Date,Open,High,Low,Close,Volume
2005-02-02,10.268730706472402,10.343503773445097,10.218881995157272,10.293655062129966,1766657.0
2005-02-03,10.29365574199844,10.318579017797491,10.16903503698438,10.218882670087185,1231525.0
2005-02-04,10.243808898670611,10.268733260527403,10.14411253274835,10.243808898670611,1429571.0
2005-02-07,10.2936537567409,10.617667094685626,10.2936537567409,10.59274274218884,2385083.0
2005-02-08,10.567819264682475,10.567819264682475,10.468122927945206,10.468122927945206,721746.0
2005-02-09,10.46812188123199,10.493046233300252,10.36842555446341,10.393349906531672,856420.0
2005-02-10,10.36842622183396,10.36842622183396,10.218881181303294,10.318577514488892,834100.0
2005-02-11,10.318580817399774,10.368429540701095,10.26873317560334,10.343506260555325,421978.0
2005-02-14,10.343504456605944,10.343504456605944,10.094261965073123,10.218882670087185,709866.0
2005-02-15,9.99456570529937,9.99456570529937,9.695476659536927,9.944718071757984,718249.0
2005-02-16,9.795172242074347,9.919791843174556,9.72039918360882,9.919791843174556,707342.0
2005-02-17,9.89486882640412,9.919792098362612,9.770247059088993,9.770247059088993,414423.0
2005-02-18,9.745323136766038,9.845019462460266,9.745323136766038,9.820095110660596,532126.0
2005-02-21,9.770243463922265,9.820092152505442,9.620699561181004,9.745320201134811,533503.0
2005-02-22,9.79517100260719,9.79517100260719,9.471157701436937,9.645625986103854,866056.0
2005-02-23,9.570851954101965,9.745320201134811,9.496078921227197,9.745320201134811,843964.0
2005-02-24,9.695477437978017,9.770249435045825,9.595781081386004,9.595781081386004,690812.0
2005-02-25,9.496083075406665,9.570856140991834,9.496083075406665,9.52100743060172,981832.0
2005-02-28,9.521006768972336,9.770247059088993,9.521006768972336,9.770247059088993,445010.0
2005-03-01,9.545933735926033,9.820098454566674,9.545933735926033,9.795175175784674,464646.0
2005-03-02,9.795174298840278,9.89487064955713,9.670553590068026,9.89487064955713,485349.0
2005-03-03,9.869946326759209,9.919793961543336,9.720401259397354,9.845021968614777,336460.0
2005-03-04,9.820095766015044,9.820095766015044,9.720399433667472,9.770247059088993,233461.0
2005-03-07,9.82009757539094,9.89487064955713,9.82009757539094,9.89487064955713,184339.0
2005-03-08,9.869946309085954,9.894870667185756,9.795174316291282,9.869946309085954,222881.0
2005-03-09,9.845020119478068,9.869944472941096,9.670551808245955,9.770247059088993,347571.0
2005-03-10,9.820097063974522,9.820097063974522,9.521008027400082,9.570856740914826,373449.0
2005-03-11,9.545932384157457,9.720400718449708,9.545932384157457,9.570856740914826,734322.0
2005-03-14,9.52100532836994,9.670550345016231,9.52100532836994,9.620701645632677,215584.0
2005-03-15,9.62070248643708,9.645626838307129,9.545930512331395,9.545930512331395,217717.0
2005-03-16,9.570854027753493,9.670550345016231,9.570854027753493,9.620701645632677,578194.0
2005-03-17,9.645625986103854,9.695473603935389,9.595777286767952,9.645625986103854,968591.0
2005-03-18,9.645630174423616,9.720402174390555,9.595781453442434,9.695477813899965,514961.0
2005-03-21,9.645628905499285,9.770248528548311,9.595780191075914,9.72040089562964,441261.0
2005-03-22,9.670551585316533,9.820095539638274,9.670551585316533,9.670551585316533,570867.0
2005-03-23,9.581331211670848,9.708068577413,9.581331211670848,9.65737319116659,478721.0
2005-03-24,9.63202654292166,9.758762808066328,9.505289177903135,9.63202654292166,271847.0
2005-03-29,9.63202654292166,9.63202654292166,9.45459379194618,9.63202654292166,295596.0
2005-03-30,9.632026597917257,9.708068577413,9.555983518547643,9.65737319116659,604335.0
2005-03-31,9.682720829004756,9.682720829004756,9.55598346398623,9.63202654292166,430766.0
2005-04-01,9.632026597917257,9.733416270536203,9.632026597917257,9.65737319116659,318030.0
2005-04-04,9.657373136026278,9.708068521983234,9.581331156964708,9.63202654292166,481282.0
2005-04-05,9.581327582095044,9.632022949137152,9.530632215052934,9.581327582095044,214548.0
2005-04-06,9.682720468782271,9.70806816081775,9.606678492549662,9.682720468782271,897854.0
2005-04-07,9.58132966366098,9.657371630870989,9.530634285605185,9.530634285605185,255554.0
2005-04-08,9.60667890479405,9.65737319116659,9.530635825424438,9.65737319116659,780157.0
2005-04-11,9.581331156964708,9.63202654292166,9.47994148492466,9.63202654292166,123761.0
2005-04-12,9.63202654292166,9.63202654292166,9.63202654292166,9.63202654292166,0.0
2005-04-13,9.63202654292166,9.63202654292166,9.63202654292166,9.63202654292166,0.0
2005-04-14,9.378547740969465,9.834801616993357,9.378547740969465,9.834801616993357,1445312.0
2005-04-15,9.860149998520033,9.885497685119049,9.632024118749666,9.733413765272134,678700.0
2005-04-18,9.581327582095044,9.632022949137152,9.55597989857399,9.581327582095044,444089.0
2005-04-19,9.632026255038117,9.784110208615749,9.632026255038117,9.784110208615749,532986.0
2005-04-20,9.834804492975074,10.037583808312377,9.834804492975074,9.986888429541198,1189541.0
2005-04-21,9.93619192459173,9.93619192459173,9.834803378288266,9.910845337952653,344092.0
2005-04-22,9.936193619955644,9.98688900163086,9.885499338154196,9.961542410667018,456571.0
2005-04-26,9.936193073906685,10.088278110700646,9.91084648433578,10.062931521129745,1168808.0
2005-04-27,10.062933674609203,10.1896710490805,10.01223828487111,10.113627964473356,446241.0
2005-04-28,10.06293207414368,10.06293207414368,9.9108470289918,9.961542410667018,700082.0
2005-04-29,9.961540177976092,10.03758213357178,9.936191392946167,10.012234448415375,550551.0
2005-05-02,10.088278110700646,10.11362580014526,9.986888452795906,10.062931521129745,381563.0
2005-05-03,10.11362431267802,10.138971998394606,9.936191612535463,10.03758235540181,508118.0
2005-05-04,9.885498060336973,9.961541123020332,9.632024484346646,9.885498060336973,394314.0
2005-05-05,9.83480588700176,9.83480588700176,9.505289177903135,9.63202654292166,1095867.0
2005-05-06,9.657374503346462,9.78411188630885,9.606680210085916,9.75876418974157,1398261.0
2005-05-09,9.632026597917257,9.733416270536203,9.581331211670848,9.65737319116659,541418.0
2005-05-10,9.75876418974157,9.75876418974157,9.657374503346462,9.75876418974157,295234.0
2005-05-11,9.75876144754182,10.062931521129745,9.75876144754182,10.062931521129745,423664.0
2005-05-12,10.062931521129745,10.088278110700646,9.986888452795906,10.062931521129745,425230.0
2005-05-13,9.986888429541198,9.986888429541198,9.860151082486958,9.986888429541198,1092328.0
2005-05-16,9.986889546635144,9.986889546635144,9.784110208615749,9.784110208615749,707937.0
2005-05-17,9.80945587923006,9.86015015335054,9.60667658300095,9.86015015335054,402666.0
2005-05-18,9.860150372775852,9.986887710707828,9.7334141347175,9.885498060336973,1238838.0
2005-05-19,9.93619305077002,10.113625776595438,9.93619305077002,9.986888429541198,947378.0
2005-05-20,10.06293076188326,10.26570896251945,10.037583074351128,10.138972724606036,512279.0
2005-05-23,10.24036016977861,10.544529055045883,10.215012487704657,10.44313942662346,436350.0
2005-05-24,10.443137811963004,10.443137811963004,10.31640052106205,10.31640052106205,1218954.0
2005-05-25,10.215014687328807,10.240362374860942,10.08827734954177,10.138972724606036,624765.0
2005-05-26,10.138973489589867,10.138973489589867,9.986888452795906,10.062931521129745,118166.0
2005-05-27,10.06293157965635,10.138973548558743,9.986888510880243,10.088278169374671,282635.0
2005-05-30,10.138973489589867,10.138973489589867,10.01223614224052,10.062931521129745,281787.0
2005-05-31,10.06293076188326,10.138972724606036,10.012235386818997,10.138972724606036,817240.0
2005-06-01,10.113623862926486,10.443140462967904,10.03758190903185,10.417792778378528,441232.0
2005-06-02,10.493833690897976,10.64591868346831,10.44313942662346,10.44313942662346,386111.0
2005-06-03,10.443140462967904,10.51918351673604,10.26570777071576,10.417792778378528,683980.0
2005-06-06,10.367105317210232,10.443147321042083,10.240367910907668,10.29106331337838,151067.0
2005-06-07,10.291058145612856,10.392446699892494,10.265709357232447,10.367100111259418,555497.0
2005-06-08,10.392451918571371,10.392451918571371,10.265714512268806,10.29106331337838,220335.0
2005-06-09,10.316404488490267,10.392446452325371,10.26570911268444,10.26570911268444,227189.0
2005-06-10,10.3924486476166,10.3924486476166,10.265711281203783,10.3924486476166,288581.0
2005-06-14,10.367102054233134,10.3924486476166,10.291060074334997,10.3924486476166,452549.0
2005-06-15,10.392451918571371,10.392451918571371,10.29106331337838,10.29106331337838,312320.0
2005-06-16,10.138972900250293,10.367099892244234,10.138972900250293,10.341752204272986,1072259.0
2005-06-17,10.341749798201034,10.44313942662346,10.291055533926516,10.44313942662346,616416.0
2005-06-20,10.341754360975797,10.519187113903287,10.31640666771846,10.3924486476166,337542.0
2005-06-21,10.493837128708574,10.569880199842355,10.417795157448538,10.493837128708574,637793.0
2005-06-22,10.519185142426206,10.519185142426206,10.341752422752675,10.367100111259418,718176.0
2005-06-23,10.392444062475551,10.493833690897976,10.341749798201034,10.44313942662346,884439.0
2005-06-24,10.50701408265413,10.50701408265413,10.378251471667856,10.455509708729435,499749.0
2005-06-27,10.378243029401196,10.378243029401196,10.249480523157835,10.300985972634695,589969.0
2005-06-28,10.2752336018409,10.481253171947392,10.2752336018409,10.32673793564311,680463.0
2005-06-29,10.378245220996911,10.455503411526974,10.326739760643536,10.429749563901265,583765.0
2005-06-30,10.455504252732087,10.584265679077072,10.37824605598616,10.507008599780258,980530.0
2005-07-01,10.403998788234802,10.5327613320289,10.403998788234802,10.507008599780258,1363375.0
2005-07-04,10.481254824815355,10.558511896426332,10.403997753204376,10.558511896426332,588495.0
2005-07-05,10.55851238729234,10.713027655146728,10.53276077385749,10.584265118176248,568960.0
2005-07-06,10.507008036284596,10.532760767152103,10.403998230263602,10.403998230263602,1126859.0
2005-07-07,10.5070069021325,10.5070069021325,10.300987312328774,10.378244379142938,653657.0
2005-07-08,10.300989466670314,10.352494933617528,10.22373238369866,10.352494933617528,671672.0
2005-07-11,10.32673757992434,10.378243029401196,10.275233247896264,10.300985972634695,424614.0
2005-07-12,10.300987998170102,10.326739610523417,10.249482538565465,10.275235268367783,546248.0
2005-07-13,10.275236460262068,10.275236460262068,10.14647391376344,10.197979379342543,180320.0
2005-07-14,10.249483304638566,10.249483304638566,10.043463685719582,10.069216417446729,1491521.0
2005-07-15,10.069216417446729,10.172226226906218,10.069216417446729,10.069216417446729,246330.0
2005-07-18,10.120722860946556,10.120722860946556,10.069217392504706,10.120722860946556,579253.0
2005-07-19,10.069216486947866,10.197979029023264,10.043463755042966,10.146473565213467,591816.0
2005-07-20,10.120721387108803,10.146473000130433,10.04346319569681,10.04346319569681,653592.0
2005-07-21,10.094966713756287,10.223730355581024,10.094966713756287,10.172224898851129,674951.0
2005-07-22,10.172225466607514,10.326739610523417,10.120721124451885,10.275235268367783,861317.0
2005-07-25,10.275235693375098,10.429749843682062,10.197978618221615,10.403998230263602,230457.0
2005-07-26,10.326741082694754,10.429750899140016,10.326741082694754,10.352494933617528,494206.0
2005-07-27,10.429755845592547,10.45550970872944,10.326745980293468,10.455509708729435,394143.0
2005-07-28,10.45550970872944,10.532766828341323,10.429755845592547,10.455509708729435,2069101.0
2005-07-29,10.50701408265413,10.50701408265413,10.429755845592547,10.455509708729435,734661.0
2005-08-01,10.30099435205597,10.50701408265413,10.30099435205597,10.455509708729435,164236.0
2005-08-02,10.455503489134182,10.55851217570748,10.42974964131731,10.53276056278867,865176.0
2005-08-03,10.507008599780258,10.610018411325717,10.481255867531615,10.507008599780258,488402.0
2005-08-04,10.481261336966936,10.532766828341323,10.326745980293468,10.455509708729435,195757.0
2005-08-05,10.403996428146607,10.507006216324871,10.403996428146607,10.48125348991809,403596.0
2005-08-08,10.48125348991809,10.507006216324871,10.403996428146607,10.48125348991809,310106.0
2005-08-09,10.455507138561252,10.687279557872412,10.404001659847918,10.63577407915908,276636.0
2005-08-10,10.635774750797284,10.71303185629657,10.558516527848504,10.71303185629657,544611.0
2005-08-11,10.63577378662074,10.738783623764688,10.63577378662074,10.687279263917407,247285.0
2005-08-12,10.66152540781968,10.713030885116352,10.558515570675734,10.687279263917407,669566.0
2005-08-15,10.610015193072408,10.687273366384217,10.58426246863514,10.610015193072408,273217.0
2005-08-16,10.610021339802412,10.687279557872412,10.584268600445744,10.63577407915908,365279.0
2005-08-17,10.66152415405524,10.713029625295016,10.610019800264723,10.66152415405524,300765.0
2005-08-18,10.61001763644316,10.68727582754668,10.50700783242083,10.53276056278867,365284.0
2005-08-19,10.635767917509678,10.635767917509678,10.558509744197872,10.610015193072408,867851.0
2005-08-22,10.63577378662074,10.687279263917407,10.610021047972404,10.687279263917407,439270.0
2005-08-23,10.661521093183286,10.790283616866356,10.661521093183286,10.764532006088892,268101.0
2005-08-24,10.687280232763138,10.738784597279498,10.558516527848504,10.71303185629657,499562.0
2005-08-25,10.738784597279498,10.738784597279498,10.687280232763138,10.71303185629657,640214.0
2005-08-26,10.738780386030632,10.764533116914537,10.584265118176248,10.584265118176248,410669.0
2005-08-29,10.584268309324068,10.687279263917407,10.584268309324068,10.687279263917407,472634.0
2005-08-30,10.687273417639505,10.790282080985053,10.63576796851795,10.790282080985053,426692.0
2005-08-31,10.71302617186391,11.022055547336649,10.71302617186391,10.996302820018364,633203.0
2005-09-01,10.94479848283069,11.022055547336649,10.86754141832473,10.996302820018364,1646523.0
2005-09-02,11.047811088043629,11.099316555796364,10.764534367751123,10.970554003863704,1066445.0
2005-09-05,11.02205835416726,11.02205835416726,10.919048536110967,10.970554003863704,290668.0
2005-09-06,10.970552073365948,11.25382874381,10.970552073365948,11.25382874381,506883.0
2005-09-07,11.305336588451832,11.588613318680467,11.176574032002735,11.279583853672168,713429.0
2005-09-08,11.30533376286756,11.331085373761804,10.996303257647185,11.125065781914182,1080057.0
2005-09-09,11.073563821919995,11.099316555796364,10.944801269987336,10.970554003863704,316690.0
2005-09-12,10.99630602644925,11.125068583137868,10.99630602644925,11.099316965759522,418599.0
2005-09-13,11.07356242039515,11.202324956030989,11.0220569591612,11.176572225414011,323217.0
2005-09-14,11.202322027511904,11.408341583691842,11.150816579742546,11.228073633947837,421374.0
2005-09-15,11.202322300310172,11.202322300310172,11.099312519711717,11.202322300310172,1107963.0
2005-09-16,11.202325094907316,11.305334901203198,11.150819633034848,11.150819633034848,931242.0
2005-09-19,11.202326931725356,11.202326931725356,11.07356437338036,11.07356437338036,220862.0
2005-09-20,11.150816579742546,11.253826357832514,11.073559525537258,11.228073633947837,383842.0
2005-09-21,11.228078404998916,11.228078404998916,11.099316965759522,11.099316965759522,314366.0
2005-09-22,10.996303257647185,11.15081851025737,10.893293461723372,11.125065781914182,329660.0
2005-09-23,10.996303257647185,11.125065781914182,10.996303257647185,11.125065781914182,1108970.0
2005-09-26,11.17426688098666,11.252775408628494,11.121928998092448,11.121928998092448,641555.0
2005-09-27,11.174264217652336,11.357449602954883,11.174264217652336,11.357449602954883,946818.0
2005-09-28,11.252776435914749,11.278945947517755,11.174267901105727,11.252776435914749,839431.0
2005-09-29,11.383615841514306,11.435953696925386,11.25276949968698,11.30510735509806,656033.0
2005-09-30,11.331284365397778,11.331284365397778,11.09576102101779,11.09576102101779,792562.0
2005-10-03,11.226606135829554,11.226606135829554,10.860237541253884,10.991082819011648,209723.0
2005-10-04,11.095759722538086,11.095759722538086,10.834066895955145,10.991082819011648,425340.0
2005-10-05,10.938742759335891,10.964911128362422,10.83406474109586,10.860235381189348,646202.0
2005-10-06,10.860232205916164,10.886400567291693,10.572370010987084,10.572370010987084,664854.0
2005-10-07,10.598546640950737,10.677055192926174,10.467701325393074,10.624717293809914,772280.0
2005-10-10,10.5985409618273,10.677049471734726,10.546203090755771,10.677049471734726,356336.0
2005-10-11,10.677055192926174,10.677055192926174,10.572378259159624,10.624717293809914,216659.0
2005-10-12,10.703224710251318,10.703224710251318,10.624717293809914,10.624717293809914,316571.0
2005-10-13,10.6247116006632,10.703218975037204,10.6247116006632,10.677049471734726,1430166.0
2005-10-14,10.781731170776595,10.807900685781531,10.650884731285842,10.807900685781531,336787.0
2005-10-17,10.807895189716968,10.807895189716968,10.70321831846176,10.729386684625544,658170.0
2005-10-18,10.729386155444978,10.860233657477194,10.624710424885803,10.781725156257863,2111162.0
2005-10-19,10.729387342806254,10.755556846108728,10.65087996843225,10.677049471734726,1450426.0
2005-10-20,10.729388336484964,10.781727347937178,10.650880954840174,10.703219966292387,590266.0
2005-10-21,10.59854194338796,10.729388336484964,10.59854194338796,10.703219966292387,212099.0
2005-10-24,10.598540505544744,10.650879509896424,10.57237213890228,10.598540505544744,460015.0
2005-10-25,10.62471061184345,10.729386344244553,10.52003374390903,10.650878977177063,620098.0
2005-10-26,10.70321831846176,10.729386684625544,10.624710948903692,10.729386684625544,246711.0
2005-10-27,10.703224710251318,10.72939309204243,10.546208741834478,10.624717293809914,236451.0
2005-10-28,10.572373189598984,10.624712199152183,10.467696306026063,10.52003531557927,890286.0
2005-10-31,10.598538372362608,10.624709004804425,10.520032152702887,10.572370010987084,477469.0
2005-11-01,10.572378259159624,10.677055192926174,10.572378259159624,10.624717293809914,447760.0
2005-11-02,10.650885675601026,10.703224710251318,10.572378259159624,10.624717293809914,440124.0
2005-11-03,10.67705012822939,10.964911275655927,10.67705012822939,10.834064886631683,522663.0
2005-11-04,10.860233657477194,10.860233657477194,10.677048290165391,10.781725156257863,656742.0
2005-11-07,10.781725156257863,10.807894656664306,10.703217790571834,10.781725156257863,240150.0
2005-11-08,10.729388712677128,10.912574123649163,10.729388712677128,10.886404617005509,304441.0
2005-11-09,10.781725568193588,10.99107930837728,10.781725568193588,10.964909806970985,614283.0
2005-11-10,11.043422516069322,11.121929914647248,10.938745606120827,10.938745606120827,588314.0
2005-11-11,10.99107938103112,11.12192575339419,10.99107938103112,11.069586750235622,967001.0
2005-11-14,11.148099525036503,11.305114323586976,11.06959099022748,11.252776435914749,960520.0
2005-11-15,11.226603692126623,11.252773196195324,11.148096315453982,11.200434188057924,572361.0
2005-11-16,11.121926811385284,11.226603692126623,11.09575730731658,11.200434188057924,3473362.0
2005-11-17,11.174266606947114,11.200436115519276,11.121928725336447,11.148098233908607,515104.0
2005-11-18,11.174263239811436,11.331279108397222,11.174263239811436,11.331279108397222,619178.0
2005-11-21,11.25276949968698,11.33127685057014,11.148092653331732,11.30510735509806,249721.0
2005-11-22,11.278944641235755,11.278944641235755,11.121928725336447,11.148098233908607,388886.0
2005-11-23,11.174266606947114,11.226605624091436,11.04342133515362,11.148098233908607,952179.0
2005-11-24,11.121930013433497,11.252776435914749,11.121930013433497,11.252776435914749,958424.0
2005-11-25,11.200430508742812,11.30510735509806,11.200430508742812,11.30510735509806,653442.0
2005-11-28,11.27894071768796,11.383617580029542,11.252771218219252,11.383617580029542,337707.0
2005-11-29,11.357446346042222,11.383615841514306,11.200430508742812,11.30510735509806,269811.0
2005-11-30,11.331279108397222,11.514463342136215,11.305109607710705,11.331279108397222,664780.0
2005-12-01,11.252774188993142,11.305112066214695,11.200435176238033,11.226604682615584,406091.0
2005-12-02,11.33128157259225,11.33128157259225,11.200435176238033,11.226604682615584,347483.0
2005-12-05,11.226604682615584,11.357451078969806,11.174265669860477,11.226604682615584,461106.0
2005-12-06,11.174266606947114,11.200436115519276,10.991082318009298,11.148098233908607,343566.0
2005-12-07,11.148098742068154,11.148098742068154,10.938744935015285,10.991082819011648,684740.0
2005-12-08,10.964913078342455,11.148098507306392,10.938744704662192,11.121928998092448,2335870.0
2005-12-09,11.383617559752162,11.776155508950552,11.383617559752162,11.72381764563962,608692.0
2005-12-12,11.802329173481054,12.090190362112155,11.776159664823592,11.907006072577245,727931.0
2005-12-13,11.907001469604246,12.168694183947162,11.907001469604246,12.09018568832436,684023.0
2005-12-14,12.116357894645509,12.351881163082547,12.064020021400314,12.1948664078135,479388.0
2005-12-15,12.27337465612125,12.299544162367049,12.194867272917415,12.22103564362966,1353535.0
2005-12-16,12.116361312974446,12.456561559414348,12.116361312974446,12.43039204764194,508219.0
2005-12-19,12.430389204537514,12.561235597938293,12.325712316923596,12.35188182271046,311705.0
2005-12-20,12.32571099410582,12.35188049708412,12.16869624730282,12.24720362070432,187047.0
2005-12-21,12.299545868561143,12.351883752779498,12.273376358685107,12.299545868561143,520790.0
2005-12-22,12.322915030008744,12.535378923298165,12.216683083364034,12.482263526177208,396366.0
2005-12-23,12.535378923298165,12.535378923298165,12.45570525141533,12.482263526177208,161335.0
2005-12-28,12.66817013181108,12.66817013181108,12.482264498797733,12.535379900057452,185132.0
2005-12-29,12.561938176888754,12.561938176888754,12.482264498797733,12.535379900057452,196608.0
2005-12-30,12.561936292382374,12.694726504215186,12.402587807702458,12.694726504215186,491144.0
2006-01-03,12.641610497793437,12.641610497793437,12.508820280295993,12.561936828256073,130546.0
2006-01-04,12.694722389753812,12.880627934624645,12.641605861275096,12.774396030069552,452182.0
2006-01-05,12.82751850171462,12.907192178944271,12.7478436720821,12.854075625855929,625292.0
2006-01-06,12.9071902950242,12.9071902950242,12.561936207551474,12.72128469115531,358218.0
2006-01-09,12.64161151958974,12.668169795716432,12.243241987300738,12.322915663277971,422992.0
2006-01-10,12.083891619206822,12.349472034706752,11.924543139426325,12.163565282895728,1238360.0
2006-01-11,12.216681298611649,12.402586889979982,12.216681298611649,12.296354958854844,1173772.0
2006-01-12,12.2963554906457,12.322913762676226,12.137008163267875,12.163565282895728,744674.0
2006-01-13,12.163567071076685,12.376032126152984,12.163567071076685,12.349473850218091,1242071.0
2006-01-16,12.376032126152984,12.402589249685034,12.296357298348306,12.349473850218091,428857.0
2006-01-17,12.32291297899214,12.40258663761415,12.296354708650606,12.376029519675212,1114757.0
2006-01-18,12.376032126152984,12.376032126152984,12.296357298348306,12.349473850218091,463973.0
2006-01-19,12.376032543875404,12.561938176888754,12.349474267044103,12.535379900057452,356541.0
2006-01-20,12.535381459305864,12.747845395578436,12.535381459305864,12.747845395578436,382847.0
2006-01-23,12.615051129940175,12.615051129940175,12.322913598699754,12.508819195634326,502071.0
2006-01-24,12.508821623226147,12.561938176888754,12.349474267044103,12.535379900057452,268990.0
2006-01-25,12.508819195634326,12.588494010665706,12.429145533005604,12.508819195634326,428259.0
2006-01-27,12.615051600484286,12.80095835675588,12.615051600484286,12.72128469115531,444436.0
2006-01-30,12.64161342744215,12.747845395578436,12.64161342744215,12.747845395578436,317923.0
2006-01-31,12.747837354577973,12.907185782471114,12.747837354577973,12.88062751908854,493744.0
2006-02-01,12.880633723560742,12.9337502759116,12.800960047437307,12.90719199973617,420566.0
2006-02-02,12.907193034697174,12.907193034697174,12.668170834758069,12.668170834758069,581690.0
2006-02-03,12.774396030069552,12.827512558548266,12.668164125514457,12.774396030069552,634866.0
2006-02-06,12.880633723560742,12.9337502759116,12.800960047437307,12.90719199973617,260690.0
2006-02-07,12.933745639765837,13.146209468205171,12.827513725546172,13.119651201549647,278574.0
2006-02-08,13.11965689024075,13.22588885052266,12.960308373616416,12.960308373616416,470726.0
2006-02-09,13.039981495515054,13.09309804957553,12.933750692199876,13.09309804957553,198722.0
2006-02-10,13.199327833835708,13.2790014994162,13.013422230013662,13.013422230013662,394185.0
2006-02-13,13.093095895594148,13.199327833835708,12.96030568469153,13.013422230013662,253886.0
2006-02-14,12.88063182939825,13.066538582884869,12.827516437261137,13.03997915821228,587963.0
2006-02-15,13.039978447679127,13.119653260147444,12.854072856724978,12.933747669193291,917805.0
2006-02-16,12.907192969676936,13.01342492995884,12.88063469150572,12.960308373616416,640774.0
2006-02-17,12.88063157124689,12.960305234057095,12.77439963669905,12.827516180174303,294987.0
2006-02-20,12.880627934624645,12.907186198864004,12.694722389753812,12.774396030069552,521071.0
2006-02-21,12.747843495086448,12.90719199973617,12.721286371313871,12.90719199973617,331036.0
2006-02-22,12.747844453052602,12.986866651787627,12.747844453052602,12.960308373616416,565837.0
2006-02-23,13.039977571081582,13.19932603290357,13.013420454446706,13.146210647231271,960075.0
2006-02-24,13.06654286201928,13.279005652549412,13.0399834286488,13.225890243017648,497915.0
2006-02-27,13.279005652549412,13.279005652549412,13.119658271551046,13.225890243017648,947941.0
2006-02-28,13.19933120963216,13.624259071275858,13.19933120963216,13.411796292857003,686692.0
2006-03-01,13.252444205276744,13.252444205276744,13.013422059268697,13.066538603893903,673594.0
2006-03-02,13.093095723803822,13.225885932964143,13.066538603893903,13.066538603893903,528974.0
2006-03-03,13.039979179178616,13.199327660651544,13.013422059268697,13.066538603893903,234695.0
2006-03-06,13.066540924948184,13.199330005293596,13.013424370887703,13.09309804957553,335314.0
2006-03-07,13.09309845919294,13.33212065513712,13.09309845919294,13.27900409941489,668478.0
2006-03-08,13.225883115769312,13.278998496677929,13.066535820641032,13.119651201549647,710851.0
2006-03-09,13.066535820641032,13.119651201549647,12.880629106454784,13.119651201549647,562607.0
2006-03-10,13.146214603636013,13.199330005293596,13.09309804957553,13.09309804957553,498337.0
2006-03-13,13.146208705130334,13.146208705130334,12.800954715856156,12.986860266849032,483087.0
2006-03-14,13.039978447679127,13.066537870904524,12.933747669193291,12.933747669193291,591511.0
2006-03-15,13.013426300084449,13.279005652549412,12.960309738149617,13.225890243017648,3093812.0
2006-03-16,13.332117054655448,13.332117054655448,13.199326853614226,13.25244339499176,1539190.0
2006-03-17,13.279006236120107,13.385239364658384,13.225890824254089,13.385239364658384,596768.0
2006-03-20,13.30556325800049,13.385236937554096,13.30556325800049,13.358678660235258,311383.0
2006-03-21,13.279000513277916,13.332117054655448,13.225885124302993,13.25244339499176,335714.0
2006-03-22,13.19933254211952,13.385239364658384,13.172775412388058,13.385239364658384,412177.0
2006-03-23,13.385232718588917,13.518021758522783,13.385232718588917,13.464906373029743,352895.0
2006-03-24,13.41179716255344,13.544586263625645,13.41179716255344,13.491470853677376,196870.0
2006-03-27,13.5690057161269,13.70361788759848,13.461314109790456,13.70361788759848,302703.0
2006-03-28,13.622849865619324,13.622849865619324,13.488237698944662,13.542082331969638,531952.0
2006-03-29,13.542082652682875,13.59592845520752,13.461313948895915,13.569005553945194,596192.0
2006-03-30,13.542076964982726,13.542076964982726,13.40746368343346,13.515154075028072,566619.0
2006-03-31,13.407467480833352,13.461312107769093,13.326699956317585,13.407467480833352,618728.0
2006-04-03,13.407466336365228,13.972841296163546,13.407466336365228,13.972841296163546,708392.0
2006-04-04,13.945918817367614,13.945918817367614,13.757460881214737,13.784383777300643,453576.0
2006-04-05,13.865154244618758,14.080535122640573,13.75746380560785,14.05361222083172,742055.0
2006-04-06,13.999765987520242,14.268992638430518,13.97284308878434,14.242069739694616,753744.0
2006-04-07,14.1343777843826,14.18822240780689,13.999764473485506,14.107454888558332,461996.0
2006-04-10,13.999763259397602,14.080530771641838,13.999763259397602,13.999763259397602,350652.0
2006-04-11,14.026687086727296,14.10745460434871,13.94591840088167,13.972841296163546,285095.0
2006-04-12,13.94592059167099,13.999766390693472,13.892075960872903,13.94592059167099,399144.0
2006-04-13,13.89207666520288,14.080534634887616,13.73054042816992,13.89207666520288,296981.0
2006-04-18,13.972840365908144,14.05360787815238,13.838228234909128,13.999763259397602,1039070.0
2006-04-19,13.918995747153366,14.05360787815238,13.918995747153366,13.999763259397602,654641.0
2006-04-20,13.999767585438516,14.107458024449423,13.945921781820813,14.05361222083172,465040.0
2006-04-21,13.94591840088167,14.026687086727296,13.838229156202596,13.972841296163546,1017611.0
2006-04-24,13.999763259397602,14.05360787815238,13.892072853663906,13.999763259397602,594993.0
2006-04-26,14.02668917253133,14.215147131080204,13.999766273245951,14.161301332509446,752744.0
2006-04-27,14.188221177375532,14.188221177375532,13.892072853663906,13.999763259397602,525180.0
2006-04-28,13.972842607495709,13.972842607495709,13.838230454901591,13.86515218448582,752596.0
2006-05-01,13.99976550530426,14.053610132697042,13.811306388868712,13.86515218448582,155781.0
2006-05-02,13.811306999276209,13.865152797273092,13.703616571506808,13.811306999276209,718821.0
2006-05-03,13.62284942008018,13.78438565032092,13.5959276885604,13.730539850832535,609287.0
2006-05-04,13.595926711073268,13.892075082294374,13.542080915456156,13.86515218448582,621785.0
2006-05-05,13.892077146427608,14.107458024449423,13.892077146427608,14.05361222083172,876045.0
2006-05-08,14.107453665131295,14.188221177375532,13.945917472418683,13.999763259397602,546561.0
2006-05-09,13.94592059167099,14.107456820514042,13.892075960872903,13.94592059167099,1762282.0
2006-05-10,14.134381963250965,14.188226602594568,13.945922804986877,14.026691516339165,830232.0
2006-05-11,14.080533195324907,14.268992313966454,14.053610297201208,14.215146517719065,565650.0
2006-05-12,14.215146840958717,14.322837267677956,14.080533515503578,14.242069739694616,380680.0
2006-05-15,14.215146517719065,14.215146517719065,14.080533195324907,14.215146517719065,607578.0
2006-05-16,14.161299059610746,14.48437146273316,14.161299059610746,14.403602777840456,311773.0
2006-05-17,14.40360323795254,14.40360323795254,14.053609096909796,14.107454888558332,975609.0
2006-05-18,13.86515526185918,14.107459059466873,13.730541911163282,14.026691516339165,555618.0
2006-05-19,13.972844683629663,14.107458024449423,13.945921781820813,14.05361222083172,266880.0
2006-05-22,14.05361173401138,14.188225070168102,13.784386229922392,13.89207666520288,508911.0
2006-05-23,13.892075189342815,13.91899808735883,13.622848545631348,13.649771443647364,846724.0
2006-05-24,13.59592757662577,13.64977220744644,13.488237146760024,13.488237146760024,688195.0
2006-05-25,13.488237146760024,13.488237146760024,13.488237146760024,13.488237146760024,0.0
2006-05-26,14.026687239097871,14.430525999816014,14.026687239097871,14.430525999816014,2072274.0
2006-05-29,14.48437198248833,14.780520333049251,14.32283577513058,14.780520333049251,324950.0
2006-05-30,14.457448535251238,14.80744266432648,14.457448535251238,14.72667514783964,359415.0
2006-05-31,14.645907297517583,14.942056821881538,14.645907297517583,14.91513392544404,1056518.0
2006-06-01,14.780526447501622,15.022830274663097,14.780526447501622,14.995907367595215,271755.0
2006-06-02,15.345899428157573,15.588203220161466,15.21128724879946,15.48051277574024,769515.0
2006-06-05,15.480512646939228,15.884351518102651,15.34589930047657,15.803585145739422,621543.0
2006-06-06,15.61512542940406,15.64204833136908,15.45358918583844,15.64204833136908,804094.0
2006-06-07,15.80358382290612,15.992041791244308,15.58820178565962,15.91127425741715,1267355.0
2006-06-08,15.992043990631892,16.261270698048463,15.61512683389361,15.776661923763868,1389940.0
2006-06-09,15.695889961653176,16.23434322495349,15.507432020432631,16.15357570274816,586634.0
2006-06-13,16.07280583173591,16.07280583173591,15.722811703588246,15.722811703588246,489634.0
2006-06-14,15.534358120733872,15.803585996375055,15.480513480185325,15.776661923763868,577009.0
2006-06-15,15.91127031584626,16.153574025528236,15.91127031584626,16.126649963289598,2263157.0
2006-06-16,16.153576260702483,16.23434378569758,15.911272517492876,16.207420887957774,382704.0
2006-06-19,16.20742308485439,16.395881058129635,16.09973264752218,16.18050018346522,466318.0
2006-06-20,16.207419673462212,16.31511008812738,15.749735119079194,16.099729258797048,584725.0
2006-06-21,16.072812330528993,16.180502785177076,15.9920447815991,16.072812330528993,894255.0
2006-06-22,16.072806363074694,16.207419673462212,15.884347261242477,16.099729258797048,596035.0
2006-06-23,16.1535761577864,16.665105370462094,16.12665209199381,16.42280162879623,764760.0
2006-06-26,16.528451579241526,16.80074816931591,16.41953270690167,16.528451579241526,508565.0
2006-06-27,16.610143652426995,16.77352258332838,16.555683614942946,16.691833708653068,530246.0
2006-06-28,16.392306112572,16.74629281689949,16.36507609341971,16.610143902688797,344449.0
2006-06-29,16.71906084845795,16.746290864435473,16.419534217357107,16.55568193414345,415860.0
2006-06-30,16.964132589238012,16.964132589238012,16.25615909785789,16.337849164860074,742945.0
2006-07-03,16.256157147622417,16.39230606140816,15.766021530614058,15.847711587815963,1549146.0
2006-07-04,16.038315898070874,16.228923627318636,15.956625858492815,16.201693614125954,845103.0
2006-07-05,16.174469552931537,16.228928413828317,16.038320628363287,16.174469552931537,972977.0
2006-07-06,16.065550123070373,16.473996913428557,16.01109125995316,16.337849164860074,492326.0
2006-07-07,16.337846558471025,16.446765448880445,16.12000759610146,16.22892648651088,649772.0
2006-07-10,16.147237034064393,16.33784597159703,16.147237034064393,16.283385937573225,452210.0
2006-07-11,16.256153640511325,16.256153640511325,15.874937000465282,16.201693614125954,587628.0
2006-07-12,16.201693614125954,16.36507251173155,16.1472347692911,16.201693614125954,824762.0
2006-07-13,16.065547548445693,16.228926474716456,16.065547548445693,16.12000758438619,608879.0
2006-07-14,16.01109216286235,16.12001107678992,15.439267569354872,15.657105397210008,791910.0
2006-07-17,15.520950706962653,15.575410734517687,15.275882946066083,15.275882946066083,471642.0
2006-07-18,15.275883105541295,15.738789799940054,15.275883105541295,15.60264091118166,1109910.0
2006-07-19,15.657101265831008,15.90216905289069,15.52095236395889,15.52095236395889,621964.0
2006-07-20,15.874937129154288,15.874937129154288,15.4120316273282,15.466491654155044,637013.0
2006-07-21,15.412034414974984,15.820481145402423,15.357575559848431,15.71156107204785,646110.0
2006-07-24,15.657102868145806,15.71156172553746,15.439265075477625,15.439265075477625,507624.0
2006-07-25,15.657099384947957,15.793248270464549,15.357572782051877,15.466491654155044,560507.0
2006-07-26,15.466492231954067,15.520951079264869,15.030816727265382,15.412032203092696,1077129.0
2006-07-27,15.412034509629985,15.929400135038732,15.384805672674847,15.929400135038732,1132472.0
2006-07-28,15.87493852602338,16.065546273588268,15.766019644336216,16.011087423519996,674045.0
2006-07-31,16.174465462468014,16.283384338267254,15.929397696532083,16.2561543239298,438473.0
2006-08-01,16.14723953170771,16.310617295948923,16.065549468036245,16.174469552931537,506124.0
2006-08-02,16.14724076922781,16.39230861592242,16.14724076922781,16.39230861592242,1016840.0
2006-08-03,16.419534587224696,16.827980109885658,16.337845719002633,16.800750093294752,402198.0
2006-08-04,16.800751324037726,16.800751324037726,16.39230577145598,16.473994645662184,1068542.0
2006-08-07,16.44676485809396,16.44676485809396,16.011088130555557,16.283385937573225,214059.0
2006-08-08,16.14723742014216,16.746291900973908,16.065547367153258,16.746291900973908,1223474.0
2006-08-09,16.746286272488856,16.96412397747517,16.610137411484832,16.90966396045344,1143759.0
2006-08-10,16.936905549594883,17.127513363101507,16.882445499135255,17.045823287412063,712025.0
2006-08-11,17.04581579621014,17.42703243723942,17.04581579621014,17.263653539212434,1373172.0
2006-08-14,17.31811261050251,17.563180353250225,16.82797712500707,17.181963733248168,317591.0
2006-08-15,17.181971590038717,17.427039444848482,16.88244486835512,17.427039444848482,601195.0
2006-08-16,17.80825273219927,17.835482751049298,17.427036012951238,17.563184925650592,948896.0
2006-08-17,17.726569822243704,17.753798668705553,17.454271905215933,17.753798668705553,361918.0
2006-08-18,17.67210415711242,17.699334176482655,17.18196853465138,17.590415280552513,360552.0
2006-08-21,17.726563164043696,17.971629779458855,17.399805313722048,17.399805313722048,953973.0
2006-08-22,17.427036004688787,17.50872487964936,17.290887092053982,17.4542660235259,1053536.0
2006-08-23,17.427035331507305,17.59041425666813,17.154737516756175,17.399805313722048,379813.0
2006-08-24,16.719058490503485,16.96412623663705,16.228922998236353,16.88243738177602,31149601.0
2006-08-25,16.664601847985008,16.9096696438503,16.61014299420978,16.746291900973908,609006.0
2006-08-28,16.746294751061534,16.991362588635443,16.71906472876423,16.773524773358837,615089.0
2006-08-29,16.855209920289436,17.100277703508404,16.77352105306666,17.100277703508404,673689.0
2006-08-30,17.127507719766207,17.209196586988984,16.964128803770016,17.100277703508404,893717.0
2006-08-31,17.23642470750004,17.263653539212434,17.073045809473054,17.263653539212434,1081074.0
2006-09-01,17.154737838276358,17.535954549762696,17.154737838276358,17.318116766499283,433160.0
2006-09-04,17.26365643091155,17.617643117971436,17.26365643091155,17.617643117971436,333123.0
2006-09-05,17.427036004688787,17.56318491732359,17.181968198256293,17.4542660235259,729528.0
2006-09-06,17.454267281311175,17.50872614135904,16.882442752278926,17.23642947801802,910887.0
2006-09-07,16.909666881260012,17.181964650302053,16.61014028055418,17.154734637087746,1146066.0
2006-09-08,16.746287675740643,17.318111994633206,16.746287675740643,17.12750428218582,686144.0
2006-09-11,17.045818915064803,17.2908867161698,16.82798113220497,16.991360060125213,488866.0
2006-09-12,16.96412944479893,17.263656090301176,16.746291669606265,16.936900609062867,439166.0
2006-09-13,16.773521258254508,16.90966897810772,16.63737235685063,16.800750093294752,741478.0
2006-09-14,16.96412634051587,17.20919408815009,16.85520747285071,17.20919408815009,468461.0
2006-09-15,17.073048389506734,17.37257621756163,16.909669466790366,17.37257621756163,968813.0
2006-09-18,17.427032633852484,17.699330406452702,17.290883747552375,17.699330406452702,588777.0
2006-09-19,17.726569822243704,18.026096585733324,17.67210976621769,17.753798668705553,933737.0
2006-09-20,17.75379269449923,17.78102271334925,17.481496050651284,17.563184925650592,512755.0
2006-09-21,17.56318397610515,17.61764282931014,17.209197294845257,17.37257621756163,1632486.0
2006-09-22,17.01858578294722,17.263653539212434,17.01858578294722,17.263653539212434,1804422.0
2006-09-25,17.370353000106178,17.370353000106178,16.901630425273712,17.122204980464513,1113486.0
2006-09-26,17.177357608882133,17.315217817674135,17.094641962167742,17.14978652424535,753803.0
2006-09-27,17.480646727914312,17.646079195191216,17.177355267042152,17.480646727914312,944973.0
2006-09-28,17.48065234476043,17.839088475364107,17.23250416231155,17.839088475364107,656760.0
2006-09-29,17.83909062863971,18.03209545850904,17.646086995172766,17.976950879574265,937785.0
2006-10-02,17.976940300449154,18.41809308310926,17.86665240388455,18.335376263384543,305468.0
2006-10-03,18.22508836681994,18.36294853662612,17.921796950367693,18.335376263384543,722503.0
2006-10-04,18.08723473394101,18.2802395199844,17.976946797517126,18.1975226703649,1254769.0
2006-10-05,18.335380141418756,18.473240340383125,18.22509222152764,18.418096978638538,495880.0
2006-10-06,18.41809496619331,18.583526229753225,18.33537813801154,18.528382874033856,520833.0
2006-10-09,18.4732437025607,18.58353164252449,18.22509553854162,18.4732437025607,334817.0
2006-10-10,18.555954002056936,18.8041020944454,18.52838292232629,18.611098554321845,564442.0
2006-10-11,18.418095555888293,18.80410264748816,18.418095555888293,18.80410264748816,412028.0
2006-10-12,18.693816180165346,18.721388459238607,18.11480430163653,18.418096978638538,580450.0
2006-10-13,18.500812619456383,18.583528260274235,18.335380141418756,18.418096978638538,492646.0
2006-10-16,18.41809810622827,18.445669190587548,18.197521056539983,18.25266561806256,393728.0
2006-10-17,18.335387053443156,18.39053163237793,17.921807497041875,17.976950879574265,729291.0
2006-10-18,18.032091363930128,18.1975226703649,17.976946797517126,18.1975226703649,330087.0
2006-10-19,18.25266917824632,18.25266917824632,17.78394509948783,17.839088475364107,722071.0
2006-10-20,18.03209209655688,18.11480775313493,17.811516214747314,17.9218041556521,331610.0
2006-10-23,17.86665536901982,18.00451556170516,17.78393973196937,17.894227646837265,452239.0
2006-10-24,18.059664513542657,18.41810062321667,17.921804287298468,18.16995245525757,750131.0
2006-10-25,17.976946797517126,18.30781180319091,17.976946797517126,18.1975226703649,477576.0
2006-10-26,18.197519452437,18.33537964768912,18.142376092177297,18.30780856576021,467258.0
2006-10-27,18.11480775313493,18.30781254701992,17.9218041556521,17.9218041556521,342148.0
2006-10-30,17.81151668094748,18.169952797370303,17.81151668094748,18.03209256853042,643677.0
2006-10-31,18.03208976477628,18.58352939799197,18.03208976477628,18.25266561806256,1167180.0
2006-11-01,18.22509553854162,18.4732437025607,18.059664226797004,18.4732437025607,778340.0
2006-11-02,18.2802401067246,18.666248494798964,18.2802401067246,18.4732437025607,649016.0
2006-11-03,18.39052269013272,18.528382874033856,18.197517954110403,18.528382874033856,380255.0
2006-11-06,18.528383677441173,18.555954758295464,18.33537893305,18.500811400185025,642921.0
2006-11-07,18.4732389133732,18.859247201374902,18.4732389133732,18.80410264748816,367784.0
2006-11-08,18.99710961203606,19.107397536309566,18.748961483320173,18.94196505169831,586192.0
2006-11-09,18.66624896981847,18.74896462779573,18.307812856714094,18.583532115439024,1038528.0
2006-11-10,18.66624459485495,18.66624459485495,18.225091730767804,18.30780856576021,1200885.0
2006-11-13,18.28023628742941,18.30780856576021,18.197519452437,18.30780856576021,266203.0
2006-11-14,18.362955762596908,18.58353164252449,18.059664226797004,18.4732437025607,1105109.0
2006-11-15,18.473243726867548,18.804107547194285,18.473243726867548,18.55595938284869,691014.0
2006-11-16,18.63866888339267,18.831673612144897,18.500809901086203,18.721385708458666,892461.0
2006-11-17,18.941967518357384,19.079827740752187,18.52838804757512,18.77653620860533,896187.0
2006-11-20,19.0798244979852,19.107396777058455,18.36295242049201,18.418096978638538,548107.0
2006-11-21,18.33538012883399,19.162540125650544,18.28023676712725,19.052252205835128,1072470.0
2006-11-22,19.300399584862635,19.96212707839544,19.300399584862635,19.71398016562205,1560325.0
2006-11-23,19.82427488651002,19.906990552495877,19.54855440468744,19.906990552495877,961377.0
2006-11-24,19.85184124303212,19.85184124303212,19.603693107854014,19.68640995051473,719002.0
2006-11-27,19.49340476828438,19.82426973912305,19.49340476828438,19.741552898212383,467100.0
2006-11-28,18.94196341694934,19.74155109802592,18.94196341694934,19.54854754630457,1276811.0
2006-11-29,19.576118910632083,19.686406820241142,18.99710708608403,19.49340208112391,861311.0
2006-11-30,19.38311753961814,19.57612231227281,19.30040189213873,19.465834383499587,1059394.0
2006-12-01,19.410687425167104,19.46583198094857,18.941963486632183,19.07982367968396,942325.0
2006-12-04,18.941967518357384,19.16254339562821,18.721391641086555,18.77653620860533,851479.0
2006-12-05,18.721388459238607,18.748960738311865,18.36295242049201,18.418096978638538,1182502.0
2006-12-06,18.41809526381284,18.500810896929405,18.22509052467174,18.390522987306703,1482955.0
2006-12-07,18.44566456597441,18.500809113671394,18.197516494141404,18.28023331568688,1272575.0
2006-12-08,18.36294957776568,18.445665205778507,18.032085869312603,18.087229222520573,541175.0
2006-12-11,18.19751994245438,18.63867162201882,18.087232022563278,18.418096978638538,846772.0
2006-12-12,18.445669516347067,18.83167786461615,18.418098431500862,18.7489622172735,1527663.0
2006-12-13,18.74896462779573,19.272833253256813,18.47324417266861,18.583532115439024,572435.0
2006-12-14,18.886820213879517,19.16254061871345,18.748961207864514,19.16254061871345,766977.0
2006-12-15,19.300397501911824,19.327969776933827,18.693813433436667,18.721385708458666,720925.0
2006-12-18,19.079821784447063,19.38311322191293,18.99710615539306,19.27282651410877,657767.0
2006-12-19,19.410688387149115,19.410688387149115,19.024681263156108,19.21768482515261,823279.0
2006-12-20,19.327978744267572,19.603698033203923,19.327978744267572,19.52098236616325,1686194.0
2006-12-21,19.68465006854476,19.824058757087325,19.2943025950135,19.65676784689593,1790839.0
2006-12-22,19.656758724921207,19.87981397489858,19.26641143253569,19.82404955747911,480463.0
2006-12-27,20.214400401991902,20.270164829210444,20.019227326427945,20.214400401991902,384140.0
2006-12-28,20.21439822563211,20.88356523095716,20.21439822563211,20.716271967312988,759586.0
2006-12-29,20.91144651063976,21.273910392998182,20.77203546380918,21.19026618460037,1404007.0
2007-01-02,21.13450485584571,21.13450485584571,20.54898321295196,20.63262985327989,370300.0
2007-01-03,20.63263399828079,20.63263399828079,19.991349009521013,20.242286561216112,921108.0
2007-01-04,20.24228244427552,20.24228244427552,19.46158772892637,19.517352155672928,3695779.0
2007-01-05,19.7682946988976,20.21440538726377,19.712530257926453,19.740412478412026,1454735.0
2007-01-08,19.517354869432133,19.60100031133187,19.182771891982565,19.32218176838254,1453824.0
2007-01-09,19.5731151646374,19.712523801704823,19.405823106366004,19.712523801704823,1535046.0
2007-01-10,19.51734943307085,19.656759270639625,19.18276654881598,19.26641196741713,1517056.0
2007-01-11,19.489471953195387,19.517352957864173,19.350060880599,19.43370752415683,1545597.0
2007-01-12,19.46158772892637,19.573116582419484,19.2664146550143,19.517352155672928,944503.0
2007-01-15,19.405823540370637,19.489470176302245,19.26641369033501,19.35005911641623,611386.0
2007-01-16,19.350059287192646,19.461586926235377,19.23853285800032,19.37794149941593,1304926.0
2007-01-17,19.48947386203263,19.48947386203263,19.266417333882305,19.32218176838254,1361129.0
2007-01-18,19.4337038727603,19.489468291321288,19.3221762454886,19.461584872190524,1876893.0
2007-01-19,19.433707181465824,19.600998045930524,19.23853410297352,19.600998045930524,917380.0
2007-01-22,19.740404487335635,19.96345974122414,19.68464127878864,19.879814323478517,731930.0
2007-01-23,19.879810445411035,20.130747859546386,19.74040063646362,20.074983452027404,1666324.0
2007-01-24,20.214398971887395,20.270163395160772,19.87981606179823,20.186516760250704,1281533.0
2007-01-25,20.29804728241118,20.29804728241118,19.93558331900972,20.01922875596001,1227499.0
2007-01-29,20.019223244659088,20.019223244659088,19.628875963269586,19.93557783073641,1272621.0
2007-01-30,20.019220683071005,20.409567914513072,19.85192866678153,20.353803505799892,1826311.0
2007-01-31,20.35380939365329,20.576864673330256,20.32592718123107,20.4932204557644,987778.0
2007-02-01,20.52110024848581,20.688393523019144,20.32592718123107,20.4932204557644,955430.0
2007-02-02,20.52110099950932,20.63262985327989,20.325927925111703,20.63262985327989,578787.0
2007-02-05,20.68839283044189,20.68839283044189,20.102871228578127,20.3816909237656,1377902.0
2007-02-06,20.270164708076862,20.688394280165184,20.242282494634217,20.63262985327989,1073188.0
2007-02-07,20.911453727714253,21.022980183968787,20.576869519547884,20.6883983955038,721380.0
2007-02-08,20.855684466365872,21.13450417207063,20.38169169257803,20.96721089682728,1711802.0
2007-02-09,20.85568673464779,20.91145116579389,20.437458340454192,20.91145116579389,1248971.0
2007-02-12,21.05085678708488,21.19026784483819,20.576864030125105,21.05085678708488,715467.0
2007-02-13,21.10661872744988,21.27390955737497,20.66050823451599,21.27390955737497,836180.0
2007-02-14,21.4133234536884,21.4133234536884,20.772037417357765,20.883566265311188,626586.0
2007-02-15,21.19026876374956,21.19026876374956,20.632629347955888,20.77203799205389,733987.0
2007-02-16,20.82780209781156,20.85568431014326,19.907698769668603,20.047108621476717,1797725.0
2007-02-19,20.35380939365329,20.883566590273887,20.18651732897036,20.4932204557644,1022291.0
2007-02-20,20.63262985327989,20.71627407390693,20.10287263727144,20.63262985327989,827682.0
2007-02-21,20.632626035853107,20.632626035853107,20.353806372714484,20.4095707892823,750369.0
2007-02-22,20.63262452235613,20.911444165042067,20.35380487967019,20.799915340087587,821543.0
2007-02-23,20.79992054483772,20.911449397699997,20.242282329778547,20.827802758053288,793858.0
2007-02-26,20.604743827569205,20.632626035853107,20.10286891785976,20.4095707892823,671062.0
2007-02-27,20.74415150285503,20.82779569443344,19.935574852930017,20.074983452027404,1094787.0
2007-02-28,19.322180301012143,20.01922842022597,19.322180301012143,19.963463989960616,1379930.0
2007-03-01,19.879822370989142,20.130759935657807,19.489476123594123,19.740412478412026,582361.0
2007-03-02,19.517345788712465,19.656755600250055,19.18276296693226,19.294290574192324,1052553.0
2007-03-05,19.238530193497983,19.238530193497983,18.792418489262364,19.127002569901634,963720.0
2007-03-06,19.12700481656021,20.186516760250704,19.04335818165013,20.186516760250704,2016264.0
2007-03-07,20.186519629860605,20.186519629860605,19.656763582708013,20.01922875596001,1651141.0
2007-03-08,19.79616969196242,19.907697323336127,19.405822377229278,19.79616969196242,798241.0
2007-03-09,20.18651492414165,20.52109780379809,19.907696462686417,20.52109780379809,719504.0
2007-03-12,20.24228652123221,20.716278194791403,20.186522083254246,20.6883983955038,517437.0
2007-03-13,20.632628251094008,20.632628251094008,20.29804413546464,20.576863828538997,1005101.0
2007-03-14,19.991341599887264,20.158633642295413,19.82404955747911,19.82404955747911,1751612.0
2007-03-15,20.521099577009053,20.604746211538693,20.186516668441584,20.604746211538693,2083365.0
2007-03-16,20.4932206873562,20.4932206873562,19.8519346337996,20.102872128734607,1500203.0
2007-03-19,20.10286608629072,20.43745011886966,19.79616546791841,20.353803505799892,882718.0
2007-03-20,20.35381026018779,20.521101122142483,20.047109540037216,20.214400401991902,694012.0
2007-03-21,20.102874040298957,20.18651947661425,19.26641604759436,19.76829108518722,1018468.0
2007-03-22,20.07499087931489,20.465339456667724,19.851935586413678,20.27016516799131,743195.0
2007-03-23,20.46533232322625,20.46533232322625,19.79616546791841,20.353803505799892,500118.0
2007-03-26,20.575629286752587,20.575629286752587,19.955541678010444,20.04009869005486,629805.0
2007-03-27,20.15284478026176,20.15284478026176,19.30726969312541,19.391827935660466,1183350.0
2007-03-28,19.560941467798955,19.730056725451277,19.025412060798672,19.025412060798672,1215352.0
2007-03-29,19.02541087750792,19.617312407924054,18.96903872078467,19.22271097996809,1338042.0
2007-03-30,19.44820253526942,19.78643187870109,19.16634413755843,19.70187484860214,1094139.0
2007-04-02,19.87098700686916,19.87098700686916,19.250899325077544,19.44820067380509,701931.0
2007-04-03,19.64550207283764,20.152846683827114,19.476386794829214,20.152846683827114,783026.0
2007-04-04,20.2937700936786,20.5192562649814,20.0682839223758,20.5192562649814,708833.0
2007-04-05,20.491069017177228,20.491069017177228,19.899167580891564,20.096467651974983,311146.0
2007-04-10,20.20922068071324,20.434706936763696,19.84280520887225,20.20922068071324,548520.0
2007-04-11,20.434701086424216,20.716560660346488,20.293771910980904,20.575630261867527,705421.0
2007-04-12,20.40651739005691,20.772932799789828,20.40651739005691,20.688376996898278,936546.0
2007-04-13,20.801122408604687,20.82930849637,20.01192051242809,20.20922068071324,1462248.0
2007-04-16,20.26558698857484,20.66018843392881,20.12465781358874,20.3783300839566,1132269.0
2007-04-17,20.434699256501737,20.66018665084008,20.2937700936786,20.5192562649814,1077011.0
2007-04-18,20.40651317933,20.82930066779941,20.37832832519381,20.5192562649814,1110674.0
2007-04-19,20.43469570950547,20.66018306470436,20.265581721900464,20.29376657114441,937134.0
2007-04-20,20.57562693982478,20.660185165259787,20.29376863444566,20.434697787135217,462729.0
2007-04-23,20.66019129481659,20.66019129481659,19.870988294825,20.152846683827114,690225.0
2007-04-24,19.899166451375844,20.51925270330797,19.899166451375844,20.29376657114441,695150.0
2007-04-26,20.378324787982244,20.43469570950547,20.09646651126013,20.29376657114441,877317.0
2007-04-27,20.265588093474143,20.406516053108128,19.870986626606133,19.983729728134747,463265.0
2007-04-30,20.209213937179303,20.29377094922372,19.870984665966027,20.04009869005486,739045.0
2007-05-01,20.04009725207461,20.096469404749623,19.58912492281649,19.645497075491512,765379.0
2007-05-02,19.7300606126118,20.181033091153072,19.56094532164086,19.927360766214623,921729.0
2007-05-03,19.870983914253323,20.124656163825843,19.504568578541413,19.899169991547065,1072162.0
2007-05-04,20.152838655818684,20.35013871570297,19.98372344517835,20.29376657114441,655686.0
2007-05-07,20.293776109692185,20.293776109692185,20.01191892352595,20.237405161673298,598587.0
2007-05-08,20.29376657114441,20.40650963722619,20.152838655818684,20.29376657114441,1949880.0
2007-05-09,20.293776109692185,20.406519228765852,20.181032990618508,20.237405161673298,1075540.0
2007-05-10,20.265583782336112,20.491069937425223,20.152840704791554,20.434697787135217,965665.0
2007-05-11,20.491077485348043,20.491077485348043,19.927360666943763,20.237405161673298,1182137.0
2007-05-14,20.43470676660591,20.43470676660591,20.096477385346628,20.321963639519485,644159.0
2007-05-15,20.1810255569011,20.434697787135217,20.09646855450155,20.434697787135217,567231.0
2007-05-16,20.434699256501737,20.857486744971144,20.2937700936786,20.5192562649814,1217721.0
2007-05-17,20.49107388020912,20.82930317792308,20.350144700402712,20.82930317792308,603774.0
2007-05-18,20.772932799789828,20.772932799789828,20.462889556032337,20.688376996898278,854105.0
2007-05-21,20.688372298817704,20.857486312268648,20.54744191588272,20.660186222230703,565356.0
2007-05-22,20.632008156284154,20.632008156284154,20.181034424902453,20.321963639519485,2204647.0
2007-05-23,20.293767723058405,20.378325944695927,19.98372457949369,20.096467651974983,1264125.0
2007-05-24,19.75824095526569,19.899170119605756,19.61731179092563,19.786427032740814,1239896.0
2007-05-25,19.617312126289963,19.814612225917624,19.44819810461928,19.75824129303925,2726921.0
2007-05-28,19.73005408146853,19.75824015780604,19.448196987199964,19.645497075491512,2089422.0
2007-05-29,19.64550480778729,19.870991061165725,19.56094654549338,19.730061847045203,1791491.0
2007-05-30,19.67368754118801,19.89917499317832,19.589130511089056,19.70187484860214,1214527.0
2007-05-31,20.152838655818684,20.40650963722619,20.09646651126013,20.29376657114441,1452960.0
2007-06-01,20.350148280746968,20.37833436627437,20.04010378601744,20.237405161673298,563718.0
2007-06-04,20.491075903896345,20.60381901426878,20.350146710171853,20.462889820544284,751996.0
2007-06-05,20.265585239542407,20.5192562649814,20.265585239542407,20.5192562649814,596851.0
2007-06-06,20.49107894166712,20.51926380616173,20.06829129781602,20.321963639519485,1348739.0
2007-06-07,20.01191672657781,20.09647375084125,19.730058348318646,20.01191672657781,657033.0
2007-06-08,19.67368565814162,19.730057821502555,19.250899325077544,19.44820067380509,1944128.0
2007-06-12,19.870985544728416,19.98372864011872,19.47638409934451,19.56094111512833,835100.0
2007-06-13,19.16634544766912,19.30727343312185,19.053601102449427,19.194531533974043,1097693.0
2007-06-14,19.30726988580405,19.33545718996608,18.82811262183546,18.969040581395543,1022836.0
2007-06-15,19.025412200241743,19.138155298491064,18.77173992342186,18.912669101992428,1236505.0
2007-06-18,19.166340583764946,19.279083677337518,18.771739144743123,18.771739144743123,1559787.0
2007-06-19,18.60261982333036,19.138150317923373,18.54624890039367,19.109964244937352,1398971.0
2007-06-20,19.166344966731,19.673688392309224,19.166344966731,19.532760410392772,835447.0
2007-06-21,19.89917353687186,19.89917353687186,19.420015029651555,19.81461528992538,3310797.0
2007-06-22,19.78643402190781,19.842804973734424,19.44820464184015,19.730061847045203,1319672.0
2007-06-25,19.7263529130714,19.81187141049657,19.15622753533265,19.58382125940107,1486857.0
2007-06-26,19.640834879399065,19.640834879399065,19.2702518289406,19.41278472291892,1155201.0
2007-06-27,19.12772212304645,19.355772288041628,18.98519046068881,19.298760365264148,1082012.0
2007-06-28,19.384273496519278,19.583817026360887,18.98518519989377,18.98518519989377,2550805.0
2007-06-29,18.785643746964844,19.18473085077053,18.58609895811957,19.156225512600432,1992860.0
2007-07-02,19.640837157689703,19.640837157689703,18.700128606910912,18.814153698377623,2179208.0
2007-07-03,18.87115973095255,19.1277163990326,18.842653159623158,18.899666302281947,2638988.0
2007-07-04,18.89967109713522,18.956683017315694,18.50058270810158,18.586101206843583,974523.0
2007-07-05,18.728629214140867,18.871160842239007,18.64311073205892,18.871160842239007,1336523.0
2007-07-06,18.78564150339782,18.842653409871527,18.358046638604783,18.700121788273844,1543839.0
2007-07-09,18.842654969736063,19.013693177200903,18.500579791748752,18.500579791748752,836109.0
2007-07-10,18.500582847465548,18.643114504404288,18.301039269916867,18.614607925628025,2025744.0
2007-07-11,18.38655331567309,18.472071794344835,18.04447816404384,18.215515121387323,2466742.0
2007-07-12,18.072989625855044,18.15850937046092,17.531370761398012,17.64539585059648,2200353.0
2007-07-13,17.759413654802362,18.015970309493877,17.673895182219262,17.958957169810336,2504658.0
2007-07-16,18.187009639391803,18.187009639391803,17.816426681945586,17.9304529685089,931321.0
2007-07-17,17.844936422689347,18.07298656243111,17.844936422689347,18.07298656243111,728311.0
2007-07-18,18.044480799298174,18.35804942485032,17.787924088872575,18.24402435765477,721431.0
2007-07-19,18.32954385165453,18.358050429248685,18.044481786540697,18.187013437568886,1714238.0
2007-07-20,18.30103448907592,19.01369135065727,18.244021346417124,18.899666302281947,1233211.0
2007-07-23,18.24402638596809,18.81415178533058,18.04448280542688,18.671621363196916,854047.0
2007-07-24,18.87116281030742,18.928175962269496,18.671619252325087,18.757137743325732,1367036.0
2007-07-25,18.244024480889056,18.64311283724045,18.18701256537741,18.52908776927469,1676096.0
2007-07-26,18.529090341699,18.61460884531037,18.13000192994149,18.272533593922216,1229035.0
2007-07-27,17.360329472153868,18.18701277040309,17.21779906329675,17.787924409552687,1362007.0
2007-07-30,17.702404702339475,17.75941785550856,16.961241132796324,17.531367716717206,1608450.0
2007-07-31,17.47435481888365,17.588378644931648,17.10377305492919,17.331821943967604,840134.0
2007-08-01,17.27481420751625,17.27481420751625,16.61916900909765,16.87572577209003,1784490.0
2007-08-02,17.132279301322644,17.21779903080652,16.277090665081243,16.733192178167812,2142128.0
2007-08-03,16.818706283422635,16.93273256804266,16.13455599735601,16.36260609271155,1181528.0
2007-08-06,16.106057555714937,16.362613095075925,15.849500779411166,15.963525875885866,1351257.0
2007-08-07,16.391114337874555,16.64767103058698,16.22007736736119,16.44812624906488,1269194.0
2007-08-08,16.87572254351792,17.189292410270433,16.676178982451766,16.989747612261795,1540052.0
2007-08-09,17.217801444247325,18.044483619871176,17.132281702776034,18.044483619871176,2008737.0
2007-08-10,17.103773597483993,17.901949063736122,17.046760445709044,17.445847560363873,2388632.0
2007-08-13,17.44584438510953,17.901945805468422,17.44584438510953,17.816426093371128,1155486.0
2007-08-14,18.10148878207698,18.30103353402715,17.873438697227233,17.958957169810336,1703706.0
2007-08-15,17.24630106500711,17.67389591964807,16.533644210881093,16.847214018339578,3337442.0
2007-08-16,17.10377560623765,17.18929410700135,15.849498489304656,16.27709223006573,3755979.0
2007-08-17,16.847216995880537,16.847216995880537,15.878002068119178,16.16306535492796,1789563.0
2007-08-20,16.638,16.782,16.438,16.667,893221.6
2007-08-21,16.724,17.47,16.667,17.241,568053.8
2007-08-22,17.384,18.36,17.356,18.13,536131.4
2007-08-23,18.618,18.933,18.503,18.79,1455938.6
2007-08-24,18.905,18.905,18.274,18.704,967916.8
2007-08-27,18.847,19.019,18.388,18.704,592095.6
2007-08-28,18.704,19.105,18.503,18.761,734306.6
2007-08-29,18.589,18.819,18.216,18.819,781513.6
2007-08-30,18.933,19.134,18.79,19.048,507294.8
2007-08-31,19.105,19.45,18.847,19.22,498412.0
2007-09-03,19.622,19.851,19.191,19.564,539609.0
2007-09-04,19.765,20.31,19.364,19.823,632442.4
2007-09-05,19.765,19.88,19.536,19.679,590430.0
2007-09-06,19.335,20.167,19.335,19.794,539048.8
2007-09-07,19.966,19.966,19.536,19.823,206950.6
2007-09-10,19.364,19.536,19.335,19.421,277803.2
2007-09-11,19.421,19.507,19.278,19.306,489846.4
2007-09-12,19.335,19.564,19.105,19.278,744660.2
2007-09-13,19.364,19.593,19.22,19.564,495020.2
2007-09-14,19.708,19.737,19.507,19.593,692672.6
2007-09-17,19.507,19.966,19.507,19.851,621224.2
2007-09-18,19.794,19.937,19.593,19.593,513664.0
2007-09-19,19.88,20.081,19.794,20.052,393647.0
2007-09-20,20.282,20.396,20.023,20.282,482845.2
2007-09-21,20.053,20.225,19.65,19.851,348024.2
2007-09-24,19.763,20.396,19.475,20.396,523346.6
2007-09-25,20.252,20.568,20.223,20.396,579137.2
2007-09-26,20.223,20.453,20.05,20.28,594283.4
2007-09-27,20.223,20.424,19.907,20.108,492357.2
2007-09-28,19.964,20.079,19.705,19.935,511193.0
2007-10-01,19.763,19.964,19.504,19.619,189237.6
2007-10-02,19.763,19.964,19.648,19.676,532197.6
2007-10-03,19.705,19.907,19.59,19.791,428873.6
2007-10-04,19.734,19.791,19.59,19.648,364456.8
2007-10-05,19.82,19.849,19.331,19.475,408523.0
2007-10-08,19.59,19.763,19.245,19.274,454828.6
2007-10-09,19.389,19.417,19.101,19.302,404334.4
2007-10-10,19.446,19.849,19.389,19.763,458511.8
2007-10-11,19.619,19.993,19.619,19.82,517423.0
2007-10-12,19.763,19.907,19.504,19.907,287261.6
2007-10-15,20.022,20.137,19.849,19.993,315795.6
2007-10-16,19.878,19.878,19.475,19.561,423701.4
2007-10-17,19.648,19.907,19.446,19.705,451511.4
2007-10-18,19.935,19.935,19.619,19.676,377550.2
2007-10-19,19.82,19.82,19.389,19.504,317021.6
2007-10-22,19.159,19.533,19.072,19.475,550185.6
2007-10-23,19.619,20.108,19.619,20.022,629064.0
2007-10-24,19.907,20.28,19.734,20.022,500924.6
2007-10-25,20.137,20.396,19.935,19.935,813302.4
2007-10-26,19.993,20.079,19.705,19.791,456534.0
2007-10-29,20.079,20.108,19.763,19.907,207794.2
2007-10-30,19.734,19.935,19.504,19.907,449599.8
2007-10-31,19.849,19.964,19.734,19.791,397353.2
2007-11-01,19.907,20.28,19.763,20.28,270093.8
2007-11-02,19.619,19.878,19.533,19.648,416176.2
2007-11-05,19.734,19.791,19.015,19.216,478715.2
2007-11-06,19.446,19.561,19.187,19.417,377638.6
2007-11-07,19.533,19.533,19.101,19.159,188686.2
2007-11-08,18.641,18.9,18.353,18.641,608169.8
2007-11-09,18.554,18.698,18.353,18.468,326031.2
2007-11-12,18.411,18.411,17.893,17.979,363118.2
2007-11-13,18.123,18.209,17.835,18.008,451458.0
2007-11-14,18.497,18.641,18.065,18.324,374531.0
2007-11-15,18.411,18.641,18.209,18.238,490003.2
2007-11-16,17.979,18.554,17.95,18.324,409876.2
2007-11-19,18.181,18.9,18.123,18.842,701073.4
2007-11-20,18.267,18.554,18.152,18.468,372954.6
2007-11-21,18.439,18.554,18.152,18.353,677210.4
2007-11-22,18.123,18.123,17.576,18.008,791350.0
2007-11-23,18.123,18.267,17.922,18.094,518385.4
2007-11-26,18.296,18.411,17.778,17.95,801760.8
2007-11-27,17.49,17.49,16.828,16.972,1426979.6
2007-11-28,17.26,17.26,16.685,16.972,823849.8
2007-11-29,17.289,17.807,17.289,17.519,837252.0
2007-11-30,17.519,17.807,17.404,17.691,514774.6
2007-12-03,17.979,18.267,17.778,18.065,854559.4
2007-12-04,18.123,18.324,17.576,17.634,1483885.8
2007-12-05,17.202,17.202,16.713,16.944,861180.4
2007-12-06,17.404,17.663,17.116,17.576,1213544.2
2007-12-07,17.605,17.835,17.548,17.634,624873.2
2007-12-10,17.835,17.864,17.433,17.72,729732.8
2007-12-11,17.922,18.094,17.72,18.008,427037.0
2007-12-12,17.49,17.49,17.202,17.346,1061649.8
2007-12-13,17.289,17.404,16.512,16.886,693200.8
2007-12-14,16.541,16.541,15.275,16.023,1665605.6
2007-12-17,15.016,15.016,11.65,11.823,3420243.4
2007-12-18,12.513,13.894,11.507,12.916,3892637.6
2007-12-19,13.664,16.339,13.405,14.096,2553650.4
2007-12-20,14.529,14.645,13.288,13.952,2771363.2
2007-12-21,14.152,14.989,13.632,14.354,913498.4
2007-12-24,14.209,14.7,14.007,14.498,607557.0
2007-12-27,14.296,14.527,14.123,14.325,449390.8
2007-12-28,14.007,14.238,13.747,13.95,484916.2
2007-12-31,13.718,14.296,13.632,14.123,546866.0
2008-01-02,14.094,14.296,13.863,13.95,313517.2
2008-01-03,13.574,13.69,12.852,13.228,750140.2
2008-01-04,13.401,13.632,13.054,13.43,895109.2
2008-01-07,12.708,13.112,12.448,12.852,826493.4
2008-01-08,13.256,13.285,12.91,13.054,1208009.2
2008-01-09,12.852,13.43,12.621,13.401,1044237.8
2008-01-10,13.43,13.487,12.91,12.939,987643.8
2008-01-11,12.996,13.228,12.043,12.419,1251862.8
2008-01-14,12.274,12.708,11.755,12.361,1205401.8
2008-01-15,12.246,12.708,11.986,12.217,969746.8
2008-01-16,11.552,12.072,11.408,11.986,1233008.2
2008-01-17,12.679,12.679,11.841,12.13,1183678.2
2008-01-18,11.697,13.199,11.581,12.217,786079.6
2008-01-21,12.563,12.968,12.13,12.274,1261916.6
2008-01-22,11.986,12.332,11.177,11.783,1263742.6
2008-01-23,12.419,12.679,11.177,11.639,1111902.4
2008-01-24,12.332,12.621,11.986,12.505,929769.4
2008-01-25,12.91,13.228,12.737,13.228,804567.2
2008-01-29,13.256,13.256,12.274,13.025,1171865.6
2008-01-30,13.43,13.805,11.87,12.13,1138892.6
2008-01-31,12.13,12.794,11.87,12.65,888998.4
2008-02-01,13.401,13.805,12.563,13.285,1228565.4
2008-02-04,13.863,13.978,12.968,13.921,1332164.0
2008-02-05,13.574,13.776,13.199,13.516,546759.4
2008-02-06,12.996,13.025,12.505,12.534,875622.8
2008-02-07,12.563,12.621,11.87,12.332,1057750.0
2008-02-08,12.679,13.054,12.592,12.852,832318.8
2008-02-11,12.621,12.939,12.072,12.852,828660.2
2008-02-12,12.939,13.256,12.563,12.852,919293.2
2008-02-13,12.996,12.996,12.332,12.332,751133.8
2008-02-14,12.996,12.996,12.015,12.852,1249248.8
2008-02-15,12.534,12.534,11.957,12.477,802788.0
2008-02-18,12.274,12.679,12.188,12.65,464462.4
2008-02-19,12.968,13.43,12.852,13.285,558380.0
2008-02-20,13.228,13.718,12.477,12.708,1039644.8
2008-02-21,13.112,13.228,12.477,12.823,857668.2
2008-02-22,12.534,12.563,12.015,12.419,573682.6
2008-02-25,12.765,12.823,11.986,12.101,501533.0
2008-02-26,12.361,12.679,12.274,12.477,497697.8
2008-02-27,12.708,13.228,12.563,12.996,559918.4
2008-02-28,12.708,13.112,12.621,13.083,599298.6
2008-02-29,12.765,12.881,12.217,12.679,512594.0
2008-03-03,12.477,12.477,11.755,11.957,604270.0
2008-03-04,12.101,12.159,11.552,12.159,807112.0
2008-03-05,12.188,12.274,11.841,12.188,552155.0
2008-03-06,12.274,12.621,11.928,12.188,528377.6
2008-03-07,11.697,11.755,10.744,11.119,1273922.4
2008-03-10,10.686,10.917,10.57,10.686,2247721.0
2008-03-11,10.542,10.744,10.166,10.397,1264449.0
2008-03-12,10.888,11.235,10.426,10.686,1174331.8
2008-03-13,10.888,10.975,10.426,10.715,598203.8
2008-03-14,10.513,11.524,10.513,11.35,879850.8
2008-03-17,10.83,10.975,10.339,10.426,1017142.4
2008-03-18,10.686,11.09,10.513,10.83,739712.0
2008-03-19,11.581,12.015,11.061,11.177,1129324.6
2008-03-20,11.146,11.698,10.914,11.495,2901003.4
2008-03-25,12.334,13.001,11.87,11.87,1227394.4
2008-03-26,11.899,11.957,11.376,11.87,1011874.8
2008-03-27,11.841,12.624,11.725,12.247,1567375.6
2008-03-28,12.189,12.595,12.073,12.305,1328725.2
2008-03-31,12.45,12.653,12.218,12.508,876700.4
2008-04-01,12.566,12.566,12.16,12.189,375800.2
2008-04-02,12.711,13.03,12.566,12.624,1438678.6
2008-04-03,13.059,13.292,12.885,12.972,988560.4
2008-04-04,13.118,13.118,12.856,12.972,955279.0
2008-04-07,13.03,13.118,12.566,12.682,686278.8
2008-04-08,12.827,13.03,12.653,12.972,912791.8
2008-04-09,13.059,13.118,12.537,12.798,752360.4
2008-04-10,12.769,12.769,12.131,12.276,794665.2
2008-04-11,12.479,12.479,12.102,12.189,457997.4
2008-04-14,12.015,12.218,11.899,12.044,597917.0
2008-04-15,12.189,12.189,11.899,12.044,871062.6
2008-04-16,12.45,12.45,12.073,12.102,570041.8
2008-04-17,12.566,12.566,12.102,12.16,619646.4
2008-04-18,12.189,12.276,11.754,11.87,824619.8
2008-04-21,12.189,12.392,12.044,12.276,731773.4
2008-04-22,12.537,12.566,11.87,11.899,607087.8
2008-04-23,12.131,12.45,11.986,12.16,671634.6
2008-04-24,11.986,12.334,11.986,12.189,473289.8
2008-04-28,12.595,12.711,12.102,12.595,652467.2
2008-04-29,12.885,12.914,12.624,12.798,637338.4
2008-04-30,12.914,13.495,12.856,13.118,934413.2
2008-05-01,13.118,13.321,12.74,13.059,875472.0
2008-05-02,13.292,13.437,13.059,13.321,1253404.2
2008-05-05,13.582,13.582,12.972,13.118,390566.0
2008-05-06,12.827,12.943,12.566,12.798,658268.0
2008-05-07,13.001,13.001,12.421,12.566,643345.0
2008-05-08,12.421,12.827,12.305,12.682,576178.4
2008-05-09,12.798,12.856,12.537,12.769,424328.8
2008-05-12,12.769,12.914,12.595,12.827,375073.0
2008-05-13,13.03,13.205,12.363,12.45,1157252.2
2008-05-14,12.421,12.74,12.392,12.711,405368.0
2008-05-15,12.827,12.827,12.392,12.566,828021.6
2008-05-16,12.711,12.711,12.421,12.624,373824.2
2008-05-19,12.624,12.624,12.073,12.276,686386.2
2008-05-20,12.131,12.218,11.957,12.131,632606.4
2008-05-21,12.102,12.131,11.899,12.131,490372.0
2008-05-22,11.957,12.189,11.841,12.131,692619.4
2008-05-23,12.015,12.247,11.695,11.899,548654.4
2008-05-26,11.87,11.87,11.405,11.55,652157.0
2008-05-27,11.841,11.957,11.666,11.695,1003925.8
2008-05-28,12.015,12.044,11.783,11.812,887199.0
2008-05-29,11.957,11.957,11.695,11.754,800900.4
2008-05-30,11.695,11.841,11.376,11.608,1064585.6
2008-06-02,11.637,11.637,11.028,11.405,663460.2
2008-06-03,11.405,11.463,10.912,11.086,974328.6
2008-06-04,11.028,11.463,10.97,11.202,870895.0
2008-06-05,11.376,11.666,11.26,11.637,615721.2
2008-06-06,11.841,11.841,11.318,11.463,543049.0
2008-06-10,11.318,11.405,10.622,10.622,1035778.0
2008-06-11,10.883,11.028,10.68,10.883,915886.4
2008-06-12,10.796,11.028,10.593,10.912,434374.2
2008-06-13,10.941,10.941,10.186,10.477,785536.6
2008-06-16,10.593,10.593,10.157,10.157,779240.6
2008-06-17,10.157,10.448,9.751,10.448,1481354.4
2008-06-18,10.302,10.448,10.099,10.448,567992.8
2008-06-19,10.448,10.912,10.012,10.738,2139575.4
2008-06-20,10.593,10.651,10.302,10.564,942160.8
2008-06-23,10.566,10.595,10.099,10.215,717146.2
2008-06-24,10.184,10.388,9.775,10.301,820609.8
2008-06-25,10.213,10.301,9.629,9.892,1266456.0
2008-06-26,9.892,10.096,9.6,9.805,1461487.6
2008-06-27,9.6,9.629,9.075,9.192,1177771.0
2008-06-30,9.338,9.425,8.9,9.017,1271043.2
2008-07-01,9.017,9.104,8.17,8.17,1470008.6
2008-07-02,8.812,8.871,8.316,8.491,2045289.8
2008-07-03,8.404,8.637,7.879,8.579,1580344.2
2008-07-04,8.783,9.279,8.783,9.192,1325199.2
2008-07-07,8.667,9.046,8.608,8.958,866848.8
2008-07-08,8.9,8.9,7.791,7.791,1622665.0
2008-07-09,8.2,8.521,7.966,8.054,1456925.8
2008-07-10,7.587,8.054,7.558,8.025,1568348.6
2008-07-11,8.025,8.141,7.587,7.704,1622590.4
2008-07-14,7.529,7.704,6.77,6.916,1883832.0
2008-07-15,6.799,6.916,6.099,6.536,2235397.0
2008-07-16,6.799,7.237,6.653,7.208,1442265.0
2008-07-17,7.558,7.733,7.295,7.412,1797950.4
2008-07-18,7.47,7.674,7.324,7.499,590118.0
2008-07-21,7.733,7.879,7.499,7.704,1006170.8
2008-07-22,7.237,7.762,7.237,7.704,1116081.0
2008-07-23,7.879,8.229,7.733,8.025,1857319.0
2008-07-24,8.287,8.725,8.17,8.462,1387330.2
2008-07-25,8.025,8.346,7.791,7.966,1266655.2
2008-07-28,8.054,8.17,7.47,7.674,778640.2
2008-07-29,7.412,7.441,6.916,7.178,1203509.4
2008-07-30,7.616,7.879,7.558,7.558,1178520.6
2008-07-31,7.879,7.879,7.266,7.441,1167074.8
2008-08-01,7.441,7.616,7.237,7.587,629503.0
2008-08-04,7.529,7.645,7.091,7.208,663308.4
2008-08-05,7.237,7.237,6.799,7.149,958787.0
2008-08-06,7.587,7.849,7.499,7.645,1370370.4
2008-08-07,7.733,7.908,7.587,7.879,737789.2
2008-08-08,7.733,7.879,7.616,7.849,394092.6
2008-08-11,8.083,8.346,8.025,8.346,759240.0
2008-08-12,8.462,8.754,8.287,8.754,1135932.4
2008-08-13,8.462,8.579,8.316,8.579,2083970.0
2008-08-14,8.375,8.637,8.141,8.258,2020727.8
2008-08-15,8.462,8.608,8.229,8.375,790929.4
2008-08-18,8.287,8.812,8.287,8.637,756133.8
2008-08-19,8.608,8.608,8.17,8.229,1112031.2
2008-08-20,7.995,8.025,7.529,7.645,1793700.4
2008-08-21,7.704,7.937,7.674,7.908,880645.4
2008-08-22,8.229,8.316,7.733,8.229,785098.6
2008-08-25,8.608,8.812,8.491,8.754,846534.0
2008-08-26,8.346,8.725,8.229,8.725,947066.4
2008-08-27,8.9,9.046,8.579,8.871,1057278.6
2008-08-28,8.9,9.075,8.608,8.842,671998.6
2008-08-29,9.104,9.338,8.988,9.279,900428.2
2008-09-01,9.163,9.338,8.958,9.279,523316.0
2008-09-02,9.542,9.571,9.367,9.454,848918.6
2008-09-03,9.513,9.629,9.221,9.513,1104502.6
2008-09-04,9.484,9.6,8.958,9.046,853533.0
2008-09-05,8.812,8.958,8.725,8.9,954428.6
2008-09-08,9.046,9.542,9.046,9.454,1185184.6
2008-09-09,9.571,9.571,9.104,9.104,866133.0
2008-09-10,9.104,9.571,8.9,9.542,1565018.6
2008-09-11,9.425,9.484,8.812,8.9,1256929.6
2008-09-12,8.754,8.871,8.404,8.754,837434.0
2008-09-15,8.462,8.696,8.316,8.433,669447.6
2008-09-16,8.258,8.491,7.937,7.966,1622627.2
2008-09-17,8.375,8.404,7.645,7.704,833306.6
2008-09-18,6.857,7.178,6.566,7.062,2989289.8
2008-09-19,7.558,8.725,7.383,8.316,3041302.0
2008-09-22,9.133,9.25,8.258,8.404,2145661.6
2008-09-23,8.054,8.17,7.704,7.704,450525.6
2008-09-24,7.966,8.433,7.645,8.17,794224.6
2008-09-25,8.316,8.521,8.17,8.462,540509.4
2008-09-26,8.258,8.433,7.82,8.025,788393.2
2008-09-29,8.17,8.17,7.383,7.704,440628.4
2008-09-30,6.741,7.353,6.741,7.091,1543625.4
2008-10-01,7.587,7.587,6.887,7.003,675065.0
2008-10-02,7.324,7.383,7.032,7.12,1216967.0
2008-10-03,7.178,7.178,6.42,6.478,756723.8
2008-10-06,6.361,6.42,6.128,6.215,270120.4
2008-10-07,5.69,6.536,5.603,6.274,1373390.2
2008-10-08,6.011,6.245,5.778,6.04,871317.8
2008-10-09,5.982,6.011,4.756,5.107,2617434.2
2008-10-10,4.377,4.654,4.304,4.406,2041254.8
2008-10-13,4.669,4.902,4.362,4.61,1122038.6
2008-10-14,5.252,5.413,4.625,4.756,1567324.2
2008-10-15,4.902,5.077,4.698,4.888,1002083.2
2008-10-16,4.8,4.8,4.362,4.421,701696.4
2008-10-17,4.698,4.698,4.26,4.333,968009.6
2008-10-20,4.406,4.435,4.085,4.202,961301.6
2008-10-21,4.377,4.494,4.29,4.494,1212198.4
2008-10-22,4.129,4.129,3.4,3.502,2459056.0
2008-10-23,3.181,3.195,2.903,2.918,2354604.8
2008-10-29,2.994,3.293,2.71,2.784,5586132.8
2008-10-30,2.725,2.77,2.365,2.53,3287784.4
2008-10-31,2.725,2.799,2.635,2.799,3464889.4
2008-11-03,2.784,2.964,2.71,2.904,2882524.0
2008-11-04,2.814,2.889,2.71,2.844,2788826.0
2008-11-05,2.994,3.443,2.934,3.129,4540274.8
2008-11-06,2.874,3.174,2.755,2.994,4219161.4
2008-11-07,2.994,3.054,2.874,3.054,2314925.6
2008-11-10,3.204,3.443,2.994,3.368,2867367.2
2008-11-11,3.159,3.623,3.054,3.533,3654243.2
2008-11-12,3.488,4.012,3.398,3.713,2094782.6
2008-11-13,3.293,3.443,2.934,3.054,3094424.0
2008-11-14,3.189,3.293,3.114,3.249,2111153.0
2008-11-17,3.234,3.503,3.039,3.413,2078046.0
2008-11-18,3.338,3.443,3.114,3.144,1864246.4
2008-11-19,3.204,3.204,2.755,2.934,1997326.2
2008-11-20,2.665,2.889,2.665,2.814,2402938.6
2008-11-21,2.77,2.844,2.68,2.814,1359777.0
2008-11-24,2.74,2.784,2.545,2.56,1069362.8
2008-11-25,2.545,2.844,2.545,2.844,1517781.4
2008-11-26,2.874,2.994,2.65,2.994,1363863.2
2008-11-27,3.144,3.144,2.784,2.784,1122953.8
2008-11-28,2.844,2.904,2.74,2.874,768636.2
2008-12-01,2.874,2.994,2.725,2.964,910324.2
2008-12-02,2.904,2.904,2.799,2.814,710925.8
2008-12-03,2.859,2.859,2.605,2.68,1973570.0
2008-12-04,2.829,2.829,2.41,2.5,1446995.2
2008-12-05,2.515,2.635,2.5,2.545,1163601.8
2008-12-08,2.56,2.665,2.365,2.395,1995106.6
2008-12-09,2.425,2.455,2.096,2.171,1804556.6
2008-12-10,2.141,2.216,2.036,2.141,3262450.6
2008-12-11,2.171,2.171,1.841,2.006,2559783.8
2008-12-12,1.946,2.021,1.767,1.916,1939876.2
2008-12-15,2.006,2.021,1.781,1.796,2242830.4
2008-12-16,1.826,1.856,1.377,1.557,4814638.0
2008-12-17,1.811,2.006,1.737,1.811,4243164.2
2008-12-18,1.886,1.946,1.796,1.946,7217393.8
2008-12-19,1.931,2.006,1.901,1.991,2555982.0
2008-12-22,2.032,2.156,2.017,2.156,94451.6
2008-12-23,1.959,2.129,1.867,2.129,1042996.0
2008-12-24,2.206,2.206,2.005,2.16,794205.4
2008-12-29,2.175,2.283,2.113,2.221,3130772.0
2008-12-30,2.19,2.268,2.16,2.221,1123922.8
2008-12-31,2.19,2.314,2.19,2.283,1633694.2
2009-01-02,2.252,2.298,2.206,2.283,626556.6
2009-01-05,2.298,2.329,2.252,2.283,1090460.2
2009-01-06,2.314,2.345,2.283,2.314,1439936.2
2009-01-07,2.406,2.684,2.391,2.669,2132314.4
2009-01-08,2.653,2.946,2.514,2.9,2360572.0
2009-01-09,2.993,3.224,2.931,3.116,3675130.0
2009-01-12,3.085,3.147,3.023,3.085,3084126.2
2009-01-13,3.023,3.023,2.915,2.931,1154339.0
2009-01-14,2.9,2.915,2.854,2.885,2185193.0
2009-01-15,2.746,2.777,2.53,2.561,2117779.8
2009-01-16,2.622,2.622,2.345,2.36,1013800.2
2009-01-19,2.453,2.468,2.36,2.406,539101.8
2009-01-20,2.376,2.406,2.206,2.252,972137.6
2009-01-21,2.221,2.36,2.206,2.298,1419561.6
2009-01-22,2.391,2.468,2.376,2.422,1387602.4
2009-01-23,2.406,2.422,2.252,2.345,1266687.4
2009-01-27,2.314,2.453,2.314,2.391,695772.4
2009-01-28,2.36,2.376,2.237,2.252,1315808.6
2009-01-29,2.268,2.268,2.098,2.221,1821982.6
2009-01-30,2.129,2.268,2.129,2.206,1468352.4
2009-02-02,2.144,2.437,2.129,2.391,2234179.8
2009-02-03,2.314,2.314,1.959,2.005,3530884.0
2009-02-04,2.036,2.082,1.759,1.836,3388990.2
2009-02-05,1.774,1.897,1.666,1.697,2650497.8
2009-02-06,1.789,1.882,1.743,1.759,1672386.4
2009-02-09,1.851,1.944,1.82,1.913,1379219.8
2009-02-10,1.928,2.113,1.913,2.052,1799719.0
2009-02-11,1.944,2.067,1.913,2.021,858232.2
2009-02-12,2.005,2.021,1.897,1.974,2052688.2
2009-02-13,2.036,2.082,1.913,1.99,1730370.4
2009-02-16,2.005,2.005,1.882,1.913,1234079.8
2009-02-17,1.944,1.959,1.851,1.867,1164668.4
2009-02-18,1.774,1.774,1.62,1.666,1535828.6
2009-02-19,1.635,1.635,1.435,1.435,3225467.8
2009-02-20,1.573,1.589,1.388,1.404,2859837.6
2009-02-23,1.388,1.388,1.126,1.172,2789513.0
2009-02-24,1.111,1.111,0.879,0.926,7564786.0
2009-02-25,1.003,1.064,0.586,0.756,15567003.8
2009-02-26,0.802,0.91,0.74,0.74,14841982.6
2009-02-27,0.74,0.818,0.71,0.802,13261084.6
2009-03-02,0.802,0.802,0.694,0.725,6652287.0
2009-03-03,0.663,0.74,0.617,0.725,6698236.4
2009-03-04,0.74,0.74,0.571,0.586,6441722.4
2009-03-05,0.648,0.663,0.602,0.617,5859399.2
2009-03-06,0.602,0.617,0.524,0.555,5236840.0
2009-03-09,0.571,0.571,0.463,0.478,4974578.2
2009-03-10,0.432,0.54,0.416,0.494,14188366.2
2009-03-11,0.54,0.586,0.509,0.571,9296396.8
2009-03-12,0.617,0.663,0.586,0.648,10570891.4
2009-03-13,0.71,0.864,0.71,0.833,15613234.4
2009-03-16,0.956,1.203,0.956,1.111,15431872.4
2009-03-17,1.203,1.234,1.034,1.203,11169904.6
2009-03-18,1.249,1.296,1.142,1.172,6453296.4
2009-03-19,1.172,1.234,1.049,1.064,8005847.0
2009-03-20,1.018,1.018,0.787,0.833,11282105.8
2009-03-23,0.833,0.956,0.802,0.926,8456819.6
2009-03-24,1.095,1.188,1.049,1.172,11507111.2
2009-03-25,1.126,1.157,0.987,1.049,7601420.8
2009-03-26,1.08,1.111,1.034,1.111,5115625.2
2009-03-27,1.142,1.172,1.064,1.095,4873809.2
2009-03-30,1.064,1.142,1.018,1.049,5194519.6
2009-03-31,1.003,1.064,0.956,1.003,4232904.4
2009-04-01,1.08,1.234,1.049,1.172,8971487.6
2009-04-02,1.249,1.342,1.157,1.311,19314297.8
2009-04-03,1.404,1.419,1.172,1.219,9650585.2
2009-04-06,1.234,1.249,1.157,1.157,3958079.0
2009-04-07,1.172,1.188,1.111,1.157,3893000.6
2009-04-08,1.095,1.111,1.034,1.095,4456349.0
2009-04-09,1.08,1.219,1.064,1.219,4725682.2
2009-04-14,1.219,1.327,1.219,1.311,5536561.4
2009-04-15,1.28,1.311,1.188,1.219,6666124.6
2009-04-16,1.28,1.28,1.219,1.28,3547946.2
2009-04-17,1.296,1.404,1.296,1.357,4208658.0
2009-04-20,1.388,1.573,1.373,1.573,8271001.2
2009-04-21,1.435,1.496,1.327,1.357,5021907.0
2009-04-22,1.357,1.373,1.126,1.126,8621626.2
2009-04-23,1.126,1.219,1.08,1.08,5889382.0
2009-04-24,1.095,1.126,1.018,1.034,4173928.8
2009-04-27,1.08,1.08,0.987,1.003,2642548.8
2009-04-28,1.003,1.049,0.956,1.003,3707951.8
2009-04-29,1.018,1.095,1.018,1.064,5341405.2
2009-04-30,1.126,1.157,1.095,1.142,4715466.6
2009-05-01,1.311,1.327,1.203,1.234,13230606.6
2009-05-04,1.234,1.265,1.188,1.203,3066124.8
2009-05-05,1.234,1.265,1.203,1.219,4589010.6
2009-05-06,1.234,1.234,1.126,1.142,3084471.2
2009-05-07,1.111,1.111,1.08,1.095,5958612.4
2009-05-08,1.095,1.111,1.034,1.034,4250612.4
2009-05-11,1.064,1.126,1.049,1.095,4657638.0
2009-05-12,1.08,1.142,1.049,1.111,3124987.0
2009-05-13,1.111,1.111,1.064,1.064,4087679.8
2009-05-14,1.049,1.049,0.972,0.972,4002536.0
2009-05-15,1.003,1.018,0.91,0.926,4644371.6
2009-05-18,0.91,0.941,0.879,0.879,3079410.4
2009-05-19,0.956,0.972,0.71,0.725,22482916.6
2009-05-20,0.756,0.848,0.756,0.833,9683011.4
2009-05-21,0.848,0.895,0.787,0.802,7665653.2
2009-05-22,0.787,0.787,0.725,0.74,6224718.6
2009-05-25,0.725,0.74,0.648,0.648,10851763.8
2009-05-26,0.648,0.71,0.617,0.679,15094337.2
2009-05-27,0.725,0.787,0.71,0.756,13146716.0
2009-05-28,0.74,0.848,0.725,0.818,9612832.4
2009-05-29,0.833,0.848,0.756,0.771,30682645.2
2009-06-01,0.771,0.818,0.74,0.802,9532759.6
2009-06-02,0.818,0.848,0.818,0.833,6475966.6
2009-06-03,0.833,0.926,0.802,0.926,16892723.8
2009-06-04,0.879,1.111,0.864,1.095,30709802.2
2009-06-05,1.111,1.188,1.034,1.142,25170070.4
2009-06-09,1.142,1.203,1.111,1.111,11288185.2
2009-06-10,1.111,1.172,1.064,1.111,8695084.0
2009-06-11,1.126,1.219,1.111,1.219,9725976.2
2009-06-12,1.234,1.388,1.219,1.388,18801026.8
2009-06-15,1.419,1.543,1.419,1.512,14574958.2
2009-06-16,1.388,1.419,1.249,1.28,18070224.8
2009-06-17,1.203,1.234,1.126,1.172,13431236.4
2009-06-18,1.172,1.249,1.157,1.219,11120950.4
2009-06-19,1.249,1.265,1.203,1.219,4312651.4
2009-06-22,1.219,1.234,1.157,1.203,4145935.2
2009-06-23,1.126,1.188,1.095,1.157,5933176.6
2009-06-24,1.157,1.172,1.111,1.142,5192234.6
2009-06-25,1.142,1.203,1.111,1.203,7621234.8
2009-06-26,1.219,1.234,1.172,1.172,3228857.4
2009-06-29,1.188,1.219,1.142,1.157,3860400.8
2009-06-30,1.188,1.188,1.095,1.142,6708417.6
2009-07-01,1.126,1.172,1.111,1.172,3317186.2
2009-07-02,1.172,1.249,1.157,1.234,6470008.6
2009-07-03,1.188,1.28,1.172,1.249,6330152.8
2009-07-06,1.234,1.249,1.188,1.219,3690656.8
2009-07-07,1.249,1.265,1.219,1.249,2877589.6
2009-07-08,1.234,1.327,1.203,1.311,5707963.2
2009-07-09,1.311,1.373,1.296,1.296,7374533.6
2009-07-10,1.265,1.296,1.249,1.249,3419491.4
2009-07-13,1.234,1.265,1.234,1.249,2077909.0
2009-07-14,1.265,1.327,1.265,1.327,4120747.6
2009-07-15,1.327,1.357,1.311,1.327,4081128.2
2009-07-16,1.357,1.373,1.296,1.296,5458919.2
2009-07-17,1.311,1.327,1.28,1.311,4041000.8
2009-07-20,1.327,1.327,1.296,1.327,2333924.6
2009-07-21,1.327,1.342,1.311,1.311,2330829.2
2009-07-22,1.311,1.357,1.311,1.327,4773100.4
2009-07-23,1.327,1.373,1.311,1.342,3242348.4
2009-07-24,1.373,1.435,1.357,1.373,8794326.6
2009-07-27,1.404,1.419,1.388,1.419,2927353.2
2009-07-28,1.419,1.419,1.373,1.388,4079784.4
2009-07-29,1.388,1.465,1.373,1.435,6173341.6
2009-07-30,1.45,1.481,1.435,1.481,3511983.8
2009-07-31,1.512,1.635,1.496,1.573,8791092.6
2009-08-03,1.604,1.712,1.589,1.681,5582763.4
2009-08-04,1.712,1.774,1.512,1.512,11113246.0
2009-08-10,1.698,1.868,1.682,1.749,43229411.0
2009-08-11,1.732,1.783,1.715,1.783,18369482.4
2009-08-12,1.749,1.817,1.732,1.783,15193871.0
2009-08-13,1.817,1.851,1.749,1.8,16616063.6
2009-08-14,1.817,1.817,1.766,1.8,11418713.0
2009-08-17,1.783,1.851,1.783,1.8,7636424.6
2009-08-18,1.766,1.851,1.749,1.834,10921184.6
2009-08-19,1.868,1.936,1.851,1.885,9821325.6
2009-08-20,1.885,1.953,1.885,1.919,9612051.6
2009-08-21,1.936,1.987,1.766,1.817,11367008.6
2009-08-24,1.868,1.902,1.817,1.868,7300009.2
2009-08-25,1.902,1.953,1.868,1.936,18712700.2
2009-08-26,1.919,1.97,1.902,1.902,11053731.8
2009-08-27,1.936,1.97,1.885,1.902,9780701.2
2009-08-28,1.919,2.038,1.902,2.021,15468345.0
2009-08-31,2.038,2.106,2.004,2.106,50859527.4
2009-09-01,2.089,2.089,2.004,2.055,11329156.4
2009-09-02,1.987,2.021,1.953,1.987,9972806.6
2009-09-03,2.021,2.038,1.936,1.953,6247331.2
2009-09-04,1.987,2.004,1.919,1.919,5356543.4
2009-09-07,1.919,2.004,1.834,2.004,8763143.8
2009-09-08,1.987,2.004,1.936,1.97,6190468.0
2009-09-09,1.987,2.021,1.953,2.004,8250298.8
2009-09-10,2.038,2.089,2.021,2.089,11845171.8
2009-09-11,2.106,2.106,2.038,2.072,4921004.4
2009-09-14,2.072,2.089,2.038,2.055,2850549.2
2009-09-15,2.072,2.106,2.055,2.055,6025730.2
2009-09-16,2.021,2.038,1.936,1.97,14815189.6
2009-09-17,1.97,2.038,1.953,2.038,21856286.0
2009-09-18,2.038,2.123,2.004,2.123,17443098.0
2009-09-21,2.14,2.191,2.089,2.191,10045954.0
2009-09-22,2.174,2.191,2.089,2.089,7747673.6
2009-09-23,2.14,2.14,2.106,2.123,6627200.6
2009-09-24,2.106,2.106,2.038,2.089,7801185.2
2009-09-25,2.072,2.072,1.97,2.055,8397910.6
2009-09-28,2.055,2.055,2.021,2.055,4212190.0
2009-09-29,2.089,2.106,2.038,2.072,5811837.6
2009-09-30,2.089,2.276,2.072,2.259,23272468.6
2009-10-01,2.259,2.412,2.242,2.344,16492371.6
2009-10-02,2.31,2.31,2.225,2.259,9628140.4
2009-10-05,2.225,2.242,2.174,2.174,2296241.6
2009-10-06,2.208,2.293,2.208,2.242,7608556.4
2009-10-07,2.276,2.344,2.276,2.327,8432566.2
2009-10-08,2.344,2.395,2.327,2.378,7996887.8
2009-10-09,2.395,2.412,2.293,2.293,9076732.2
2009-10-12,2.31,2.344,2.276,2.276,3865111.6
2009-10-13,2.293,2.31,2.276,2.31,2801764.8
2009-10-14,2.31,2.344,2.293,2.31,5883451.4
2009-10-15,2.327,2.327,2.293,2.327,2898744.8
2009-10-16,2.31,2.327,2.242,2.242,3511723.2
2009-10-19,2.242,2.259,2.208,2.242,3454876.6
2009-10-20,2.276,2.31,2.259,2.276,2892011.0
2009-10-21,2.293,2.293,2.242,2.259,2453257.0
2009-10-22,2.242,2.259,2.208,2.208,2910993.2
2009-10-23,2.242,2.259,2.208,2.225,2614910.6
2009-10-26,2.208,2.208,2.14,2.14,4009506.6
2009-10-27,2.021,2.055,1.97,2.021,11201784.6
2009-10-28,2.055,2.089,2.038,2.038,8790428.0
2009-10-29,1.987,2.004,1.902,1.902,8504862.2
2009-10-30,2.021,2.106,2.004,2.106,10929365.2
2009-11-02,1.987,2.089,1.953,2.055,6760212.4
2009-11-03,2.106,2.123,2.055,2.072,3749908.6
2009-11-04,2.072,2.089,1.987,2.038,6899410.6
2009-11-05,2.072,2.089,1.953,1.953,7076957.8
2009-11-06,2.055,2.072,1.987,2.055,5509651.8
2009-11-09,2.021,2.072,1.97,2.072,7047722.2
2009-11-10,2.089,2.106,1.987,2.004,7443275.4
2009-11-11,2.004,2.072,1.987,2.021,14022644.2
2009-11-12,2.055,2.072,2.004,2.055,7503427.0
2009-11-13,2.038,2.055,2.004,2.038,3535746.2
2009-11-16,2.055,2.089,2.038,2.089,5241474.8
2009-11-17,2.123,2.174,2.089,2.14,7590756.6
2009-11-18,2.14,2.191,2.072,2.089,8359545.6
2009-11-19,2.106,2.14,2.089,2.14,6661123.0
2009-11-20,2.106,2.14,2.089,2.089,3539457.6
2009-11-23,2.072,2.106,2.055,2.072,3581903.0
2009-11-24,2.089,2.106,2.004,2.004,4909867.8
2009-11-25,2.021,2.072,1.987,2.055,5357539.6
2009-11-26,2.089,2.089,2.038,2.038,3470291.2
2009-11-27,1.987,2.021,1.953,1.987,4879194.6
2009-11-30,2.021,2.055,1.987,2.038,5657972.4
2009-12-01,2.038,2.038,1.987,2.021,2967280.8
2009-12-02,2.038,2.055,1.936,1.953,8256426.8
2009-12-03,1.97,1.97,1.885,1.919,8312890.2
2009-12-04,1.885,1.936,1.868,1.919,7389475.6
2009-12-07,1.953,1.953,1.919,1.936,2511505.6
2009-12-08,1.919,1.97,1.868,1.885,5299153.2
2009-12-09,1.885,1.936,1.868,1.936,4314412.0
2009-12-10,1.936,1.97,1.902,1.902,5611967.4
2009-12-11,1.902,1.97,1.885,1.953,4995266.2
2009-12-14,1.97,1.987,1.936,1.987,3793357.4
2009-12-15,1.987,2.021,1.953,1.987,6781790.6
2009-12-16,2.004,2.021,1.919,1.919,4729927.4
2009-12-17,1.97,1.987,1.936,1.97,11062504.4
2009-12-18,1.987,2.055,1.97,2.038,4614546.0
2009-12-21,2.038,2.072,1.953,1.953,4842059.4
2009-12-22,1.987,2.021,1.987,2.021,2303226.8
2009-12-23,2.014,2.049,1.963,2.049,4109374.8
2009-12-24,2.014,2.031,1.98,2.014,2213638.8
2009-12-29,2.014,2.083,2.014,2.049,3606093.0
2009-12-30,2.066,2.066,2.031,2.049,2559614.4
2009-12-31,2.049,2.168,2.049,2.168,4480681.8
2010-01-04,2.151,2.168,2.1,2.1,2244901.4
2010-01-05,2.134,2.236,2.117,2.219,6236122.8
2010-01-06,2.236,2.253,2.202,2.202,4095218.2
2010-01-07,2.219,2.27,2.168,2.219,3860852.4
2010-01-08,2.236,2.27,2.185,2.202,2909370.4
2010-01-11,2.219,2.253,2.168,2.185,3328400.0
2010-01-12,2.185,2.202,2.117,2.151,3622736.6
2010-01-13,2.117,2.185,2.117,2.151,3504345.2
2010-01-14,2.168,2.185,2.134,2.134,2530501.8
2010-01-15,2.134,2.151,2.1,2.134,2766242.8
2010-01-18,2.134,2.151,2.117,2.134,3631134.8
2010-01-19,2.134,2.134,2.066,2.1,3902627.2
2010-01-20,2.134,2.134,2.083,2.1,3723433.2
2010-01-21,2.1,2.1,2.066,2.083,3845845.2
2010-01-22,2.083,2.083,2.014,2.049,6035329.2
2010-01-25,1.997,2.014,1.98,1.997,2147385.2
2010-01-27,1.997,1.997,1.929,1.946,6275089.8
2010-01-28,1.963,2.083,1.946,2.083,7465024.2
2010-01-29,2.031,2.049,1.997,1.997,8001023.6
2010-02-01,2.014,2.049,1.963,1.997,4189563.4
2010-02-02,2.031,2.066,2.014,2.066,3798949.4
2010-02-03,2.1,2.134,2.083,2.134,5537126.2
2010-02-04,2.117,2.117,2.049,2.083,7320889.8
2010-02-05,2.031,2.049,1.997,2.049,8092166.0
2010-02-08,2.049,2.049,1.946,1.946,6163543.8
2010-02-09,1.929,1.997,1.912,1.98,4402086.2
2010-02-10,2.014,2.066,2.014,2.049,4911192.0
2010-02-11,2.049,2.049,1.997,2.014,3096726.8
2010-02-12,2.031,2.049,1.997,2.014,2791798.4
2010-02-15,1.997,2.014,1.963,1.963,1286944.2
2010-02-16,1.98,1.997,1.963,1.98,1618894.2
2010-02-17,1.997,2.014,1.98,1.997,3403896.6
2010-02-18,2.014,2.031,1.98,2.014,5061848.0
2010-02-19,2.014,2.049,1.98,1.98,5445260.4
2010-02-22,1.997,2.031,1.997,2.014,2532723.4
2010-02-23,2.014,2.049,2.014,2.031,4047068.2
2010-02-24,1.997,2.083,1.98,2.066,9863378.2
2010-02-25,2.083,2.1,1.98,2.014,12815602.8
2010-02-26,2.031,2.049,1.98,2.049,11914805.2
2010-03-01,2.031,2.049,2.014,2.031,6106412.4
2010-03-02,2.049,2.066,2.031,2.066,4489091.4
2010-03-03,2.066,2.066,2.031,2.049,5642243.2
2010-03-04,2.066,2.066,2.031,2.049,5246142.2
2010-03-05,2.066,2.066,2.031,2.049,2940829.6
2010-03-08,2.066,2.1,2.049,2.1,3414589.8
2010-03-09,2.083,2.134,2.066,2.134,5644693.6
2010-03-10,2.134,2.151,2.083,2.1,9294815.2
2010-03-11,2.117,2.151,2.1,2.1,5512013.6
2010-03-12,2.083,2.117,2.066,2.1,1977397.0
2010-03-15,2.1,2.117,2.1,2.1,4486331.2
2010-03-16,2.1,2.134,2.1,2.134,5699179.4
2010-03-17,2.134,2.151,2.117,2.134,3178386.6
2010-03-18,2.151,2.185,2.134,2.185,8234892.4
2010-03-19,2.168,2.236,2.168,2.236,12902561.2
2010-03-22,2.236,2.253,2.185,2.219,5537871.8
2010-03-23,2.236,2.236,2.202,2.219,3251567.8
2010-03-24,2.219,2.253,2.202,2.219,3554556.6
2010-03-25,2.236,2.253,2.219,2.219,4926560.8
2010-03-26,2.219,2.219,2.168,2.219,5035586.2
2010-03-29,2.219,2.236,2.185,2.185,5440336.8
2010-03-30,2.202,2.253,2.202,2.219,7429941.6
2010-03-31,2.219,2.27,2.202,2.236,7545792.4
2010-04-01,2.253,2.27,2.236,2.236,3287808.8
2010-04-06,2.253,2.339,2.253,2.322,4084493.6
2010-04-07,2.322,2.339,2.27,2.288,6179355.0
2010-04-08,2.288,2.288,2.253,2.27,3879433.6
2010-04-09,2.288,2.305,2.27,2.288,3167735.4
2010-04-12,2.288,2.339,2.27,2.322,4697816.4
2010-04-13,2.322,2.356,2.305,2.339,3672567.2
2010-04-14,2.356,2.407,2.356,2.39,4699707.2
2010-04-15,2.407,2.475,2.407,2.441,5257909.0
2010-04-16,2.424,2.424,2.356,2.373,3142814.0
2010-04-19,2.339,2.356,2.305,2.305,4295143.6
2010-04-20,2.322,2.356,2.288,2.339,3980655.2
2010-04-21,2.356,2.424,2.356,2.424,3397075.6
2010-04-22,2.441,2.441,2.407,2.441,2132322.0
2010-04-23,2.458,2.544,2.441,2.527,5642453.0
2010-04-27,2.561,2.561,2.441,2.458,4758074.4
2010-04-28,2.407,2.424,2.373,2.407,5546553.2
2010-04-29,2.407,2.424,2.356,2.373,5123678.4
2010-04-30,2.407,2.475,2.39,2.441,4888442.4
2010-05-03,2.424,2.492,2.407,2.475,3338724.2
2010-05-04,2.492,2.509,2.458,2.475,3303002.8
2010-05-05,2.424,2.424,2.39,2.424,5309158.0
2010-05-06,2.39,2.39,2.339,2.356,7208593.8
2010-05-07,2.27,2.305,2.219,2.253,9895422.0
2010-05-10,2.305,2.339,2.27,2.288,10261025.0
2010-05-11,2.322,2.339,2.288,2.305,3751655.6
2010-05-12,2.322,2.356,2.288,2.322,3436888.4
2010-05-13,2.356,2.373,2.322,2.339,7104734.2
2010-05-14,2.322,2.322,2.288,2.288,3176127.4
2010-05-17,2.27,2.288,2.202,2.202,5117244.8
2010-05-18,2.219,2.253,2.134,2.168,11381842.4
2010-05-19,2.151,2.168,2.066,2.1,11230276.6
2010-05-20,2.134,2.151,2.083,2.1,6766363.8
2010-05-21,2.031,2.031,1.912,1.98,14553435.4
2010-05-24,2.014,2.049,1.98,2.031,5055837.4
2010-05-25,2.014,2.031,1.98,1.997,4893532.6
2010-05-26,1.997,2.014,1.912,1.963,6741342.8
2010-05-27,1.963,2.031,1.946,2.014,5082910.2
2010-05-28,2.049,2.151,2.031,2.117,6170689.0
2010-05-31,2.117,2.168,2.1,2.151,9653995.2
2010-06-01,2.151,2.185,2.117,2.151,6328941.8
2010-06-02,2.151,2.168,2.117,2.151,5312118.8
2010-06-03,2.185,2.27,2.185,2.27,7221186.8
2010-06-04,2.253,2.305,2.236,2.305,5607515.0
2010-06-07,2.236,2.253,2.151,2.168,9171271.6
2010-06-08,2.168,2.202,2.134,2.151,5470544.2
2010-06-09,2.151,2.185,2.117,2.185,5280365.2
2010-06-10,2.202,2.236,2.168,2.236,5470631.2
2010-06-11,2.288,2.305,2.219,2.253,4415625.0
2010-06-15,2.236,2.288,2.219,2.27,3155950.4
2010-06-16,2.322,2.339,2.288,2.305,6767408.6
2010-06-17,2.322,2.356,2.288,2.322,7284735.8
2010-06-18,2.339,2.339,2.288,2.339,6430690.8
2010-06-21,2.373,2.39,2.339,2.39,3011162.4
2010-06-22,2.373,2.441,2.373,2.424,3083752.4
2010-06-23,2.39,2.407,2.339,2.339,4637623.8
2010-06-24,2.266,2.317,2.249,2.283,4004909.0
2010-06-25,2.249,2.266,2.18,2.197,4747309.4
2010-06-28,2.197,2.214,2.111,2.129,4666174.0
2010-06-29,2.163,2.197,2.146,2.197,2410044.4
2010-06-30,2.146,2.232,2.111,2.18,6113367.4
2010-07-01,2.197,2.232,2.18,2.214,4025995.0
2010-07-02,2.232,2.249,2.129,2.163,2327446.0
2010-07-05,2.163,2.18,2.129,2.146,998499.2
2010-07-06,2.111,2.146,2.06,2.129,4641332.8
2010-07-07,2.163,2.18,2.111,2.163,4805430.2
2010-07-08,2.18,2.249,2.163,2.214,6016974.6
2010-07-09,2.214,2.232,2.18,2.214,3032376.6
2010-07-12,2.214,2.232,2.163,2.18,4815656.0
2010-07-13,2.18,2.197,2.111,2.129,3671475.4
2010-07-14,2.163,2.18,2.146,2.163,4634929.4
2010-07-15,2.18,2.197,2.129,2.146,4445631.6
2010-07-16,2.163,2.18,2.146,2.163,2619764.8
2010-07-19,2.129,2.163,2.129,2.129,2074397.8
2010-07-20,2.163,2.18,2.129,2.163,3272004.2
2010-07-21,2.18,2.214,2.163,2.18,3849108.0
2010-07-22,2.163,2.163,2.111,2.111,2732254.0
2010-07-23,2.163,2.18,2.111,2.146,4547807.0
2010-07-26,2.146,2.163,2.129,2.163,3089756.0
2010-07-27,2.18,2.197,2.18,2.197,1728249.2
2010-07-28,2.18,2.214,2.18,2.214,3547491.8
2010-07-29,2.214,2.214,2.163,2.18,2816191.0
2010-07-30,2.18,2.18,2.111,2.111,3804892.0
2010-08-02,2.129,2.146,2.129,2.146,1003588.2
2010-08-03,2.146,2.163,2.111,2.163,3214394.6
2010-08-04,2.146,2.163,2.129,2.146,2327157.0
2010-08-05,2.146,2.18,2.129,2.146,3614629.0
2010-08-06,2.163,2.163,2.146,2.146,1195030.2
2010-08-09,2.129,2.146,2.111,2.129,1198875.8
2010-08-10,2.129,2.18,2.111,2.18,4508219.6
2010-08-11,2.18,2.197,2.163,2.163,3508779.2
2010-08-12,2.146,2.146,2.094,2.146,3005141.2
2010-08-13,2.129,2.146,2.111,2.146,1648033.8
2010-08-16,2.111,2.146,2.094,2.129,1890262.4
2010-08-17,2.129,2.197,2.111,2.197,5676953.2
2010-08-18,2.214,2.232,2.18,2.232,3289137.2
2010-08-19,2.232,2.249,2.163,2.18,6723195.0
2010-08-20,2.163,2.163,2.129,2.129,2334334.2
2010-08-23,2.129,2.129,2.094,2.129,2582331.6
2010-08-24,2.129,2.129,2.094,2.111,3155954.0
2010-08-25,2.094,2.094,2.043,2.06,5100546.6
2010-08-26,2.077,2.129,2.077,2.094,4873106.4
2010-08-27,2.111,2.129,2.094,2.111,2576884.6
2010-08-30,2.129,2.163,2.129,2.163,4786825.6
2010-08-31,2.146,2.18,2.146,2.18,3878910.8
2010-09-01,2.18,2.232,2.163,2.232,4862619.4
2010-09-02,2.266,2.283,2.249,2.283,3817978.2
2010-09-03,2.283,2.3,2.266,2.3,3717125.2
2010-09-06,2.3,2.335,2.283,2.317,6452330.0
2010-09-07,2.3,2.335,2.283,2.283,4106171.2
2010-09-08,2.283,2.283,2.266,2.266,3593870.4
2010-09-09,2.283,2.3,2.249,2.266,3285317.2
2010-09-10,2.283,2.317,2.266,2.283,4441315.4
2010-09-13,2.3,2.317,2.283,2.317,2559637.6
2010-09-14,2.317,2.352,2.317,2.335,3022035.4
2010-09-15,2.352,2.352,2.317,2.317,5996315.0
2010-09-16,2.3,2.3,2.232,2.249,8400692.0
2010-09-17,2.283,2.3,2.266,2.3,3731424.2
2010-09-20,2.283,2.283,2.249,2.266,2266354.0
2010-09-21,2.283,2.283,2.266,2.266,1157656.8
2010-09-22,2.266,2.266,2.232,2.249,1891486.8
2010-09-23,2.232,2.249,2.232,2.232,1203180.2
2010-09-24,2.214,2.232,2.197,2.214,2534574.4
2010-09-27,2.249,2.266,2.232,2.266,3242117.4
2010-09-28,2.249,2.266,2.232,2.266,1512905.6
2010-09-29,2.266,2.283,2.232,2.266,4521164.0
2010-09-30,2.266,2.266,2.214,2.214,4725703.6
2010-10-01,2.214,2.232,2.163,2.18,3307716.0
2010-10-04,2.18,2.197,2.163,2.197,1111385.6
2010-10-05,2.18,2.18,2.129,2.163,3920023.4
2010-10-06,2.18,2.214,2.163,2.197,3401586.8
2010-10-07,2.18,2.214,2.18,2.197,1475076.4
2010-10-08,2.197,2.232,2.197,2.232,1741644.2
2010-10-11,2.232,2.266,2.214,2.249,2476118.8
2010-10-12,2.249,2.249,2.163,2.197,3336533.2
2010-10-13,2.214,2.214,2.163,2.197,2513631.2
2010-10-14,2.232,2.232,2.197,2.232,1929414.6
2010-10-15,2.232,2.249,2.214,2.232,2147627.2
2010-10-18,2.232,2.266,2.214,2.249,3039690.0
2010-10-19,2.249,2.283,2.232,2.266,4183746.6
2010-10-20,2.232,2.266,2.214,2.266,2864792.0
2010-10-21,2.283,2.3,2.266,2.3,4346369.0
2010-10-22,2.317,2.317,2.283,2.3,2544770.6
2010-10-25,2.283,2.3,2.283,2.3,2280780.6
2010-10-26,2.283,2.283,2.249,2.266,3101814.6
2010-10-27,2.232,2.249,2.18,2.18,5652166.4
2010-10-28,2.18,2.266,2.163,2.214,3736311.0
2010-10-29,2.214,2.232,2.163,2.163,3911623.8
2010-11-01,2.197,2.232,2.18,2.214,2744394.6
2010-11-02,2.214,2.249,2.18,2.18,4206160.6
2010-11-03,2.18,2.214,2.163,2.197,2718477.4
2010-11-04,2.232,2.232,2.197,2.232,2318253.4
2010-11-05,2.266,2.283,2.214,2.249,3944639.0
2010-11-08,2.266,2.266,2.214,2.214,2516590.4
2010-11-09,2.214,2.249,2.197,2.197,3104066.0
2010-11-10,2.197,2.214,2.146,2.146,3328936.0
2010-11-11,2.163,2.18,2.129,2.146,2457566.6
2010-11-12,2.146,2.146,2.094,2.111,3698979.0
2010-11-15,2.094,2.146,2.094,2.094,2759805.4
2010-11-16,2.129,2.163,2.111,2.163,2528708.4
2010-11-17,2.129,2.163,2.111,2.146,2001888.6
2010-11-18,2.146,2.163,2.111,2.146,2488643.2
2010-11-19,2.146,2.163,2.146,2.146,1629204.4
2010-11-22,2.163,2.197,2.146,2.18,2910248.8
2010-11-23,2.197,2.214,2.18,2.197,776366.4
2010-11-24,2.18,2.214,2.163,2.163,4232985.0
2010-11-25,2.18,2.197,2.163,2.18,1870525.2
2010-11-26,2.163,2.197,2.163,2.18,1050921.4
2010-11-29,2.18,2.197,2.163,2.18,2080755.8
2010-11-30,2.18,2.197,2.18,2.197,2052463.8
2010-12-01,2.18,2.214,2.18,2.18,3026030.8
2010-12-02,2.214,2.232,2.197,2.232,2709873.6
2010-12-03,2.249,2.249,2.232,2.249,430670.0
2010-12-06,2.249,2.283,2.232,2.249,1943939.4
2010-12-07,2.249,2.266,2.249,2.249,1523201.2
2010-12-08,2.266,2.266,2.232,2.249,2685448.2
2010-12-09,2.266,2.3,2.249,2.283,3221134.4
2010-12-10,2.283,2.317,2.283,2.3,1623952.8
2010-12-13,2.317,2.335,2.283,2.283,3163035.0
2010-12-14,2.283,2.3,2.249,2.249,1095973.8
2010-12-15,2.266,2.3,2.249,2.283,1649149.8
2010-12-16,2.3,2.317,2.249,2.266,6987937.0
2010-12-17,2.249,2.266,2.146,2.163,7497849.2
2010-12-20,2.197,2.214,2.146,2.163,2786915.0
2010-12-21,2.18,2.197,2.163,2.18,3058406.4
2010-12-22,2.18,2.215,2.18,2.197,2571895.2
2010-12-23,2.173,2.242,2.156,2.208,3139697.2
2010-12-24,2.208,2.242,2.208,2.242,695158.8
2010-12-29,2.225,2.242,2.208,2.242,1679983.2
2010-12-30,2.259,2.277,2.242,2.277,1663836.0
2010-12-31,2.259,2.277,2.242,2.242,1483501.2
2011-01-04,2.277,2.277,2.208,2.208,2724475.4
2011-01-05,2.225,2.225,2.173,2.19,2403755.0
2011-01-06,2.19,2.19,2.139,2.139,1240530.2
2011-01-07,2.156,2.156,2.121,2.139,4495271.6
2011-01-10,2.139,2.173,2.121,2.156,3199877.4
2011-01-11,2.139,2.208,2.139,2.173,4166732.8
2011-01-12,2.19,2.208,2.173,2.208,1523080.4
2011-01-13,2.225,2.225,2.19,2.208,3430188.6
2011-01-14,2.208,2.208,2.156,2.208,2699577.0
2011-01-17,2.208,2.208,2.173,2.208,1784102.4
2011-01-18,2.19,2.242,2.19,2.225,1584389.0
2011-01-19,2.225,2.277,2.215,2.242,3106562.0
2011-01-20,2.259,2.259,2.225,2.259,2088276.6
2011-01-21,2.242,2.259,2.208,2.208,2561492.4
2011-01-24,2.225,2.242,2.208,2.242,2636059.8
2011-01-25,2.225,2.259,2.208,2.242,2724251.6
2011-01-27,2.259,2.277,2.242,2.242,2343409.8
2011-01-28,2.259,2.311,2.242,2.294,2804939.4
2011-01-31,2.294,2.294,2.259,2.294,2911502.0
2011-02-01,2.294,2.346,2.277,2.311,3948716.8
2011-02-02,2.328,2.346,2.311,2.346,2817288.2
2011-02-03,2.363,2.397,2.346,2.38,2892691.6
2011-02-04,2.397,2.415,2.38,2.38,2110165.2
2011-02-07,2.397,2.397,2.328,2.328,2456544.6
2011-02-08,2.346,2.432,2.328,2.415,4268319.8
2011-02-09,2.432,2.466,2.397,2.397,3236811.2
2011-02-10,2.397,2.415,2.397,2.397,3491973.8
2011-02-11,2.397,2.415,2.328,2.346,5699458.8
2011-02-14,2.346,2.363,2.311,2.311,2462214.0
2011-02-15,2.328,2.38,2.328,2.38,2713702.0
2011-02-16,2.363,2.38,2.311,2.328,4992311.2
2011-02-17,2.346,2.38,2.328,2.346,2055522.6
2011-02-18,2.346,2.38,2.346,2.363,1563280.2
2011-02-21,2.38,2.38,2.363,2.38,1786915.6
2011-02-22,2.363,2.38,2.346,2.346,2881126.0
2011-02-23,2.346,2.346,2.311,2.311,3753179.4
2011-02-24,2.294,2.328,2.294,2.328,2049698.6
2011-02-25,2.346,2.38,2.328,2.38,4025668.8
2011-02-28,2.397,2.432,2.38,2.415,3567213.8
2011-03-01,2.415,2.415,2.328,2.328,5171067.6
2011-03-02,2.328,2.346,2.311,2.328,2450602.8
2011-03-03,2.363,2.363,2.328,2.328,3450547.6
2011-03-04,2.346,2.397,2.328,2.38,5435814.6
2011-03-07,2.363,2.397,2.363,2.363,2275296.0
2011-03-08,2.38,2.415,2.363,2.415,2908802.8
2011-03-09,2.397,2.449,2.38,2.432,3900643.0
2011-03-10,2.449,2.484,2.415,2.432,4533340.6
2011-03-11,2.415,2.415,2.363,2.363,2963379.4
2011-03-14,2.363,2.38,2.311,2.346,3536185.2
2011-03-15,2.346,2.346,2.242,2.277,6035893.4
2011-03-16,2.277,2.311,2.242,2.242,7309006.4
2011-03-17,2.208,2.277,2.173,2.277,9859192.6
2011-03-18,2.277,2.363,2.259,2.346,5486967.6
2011-03-21,2.346,2.466,2.346,2.466,6972642.0
2011-03-22,2.415,2.449,2.346,2.449,5776244.8
2011-03-23,2.432,2.432,2.38,2.415,3918797.0
2011-03-24,2.397,2.466,2.38,2.466,5383078.6
2011-03-25,2.466,2.484,2.432,2.466,4241277.6
2011-03-28,2.449,2.484,2.432,2.449,3026732.2
2011-03-29,2.432,2.449,2.38,2.397,7382781.4
2011-03-30,2.397,2.397,2.363,2.397,6748142.2
2011-03-31,2.397,2.397,2.346,2.363,5518487.0
2011-04-01,2.363,2.415,2.363,2.415,1964262.0
2011-04-04,2.415,2.466,2.397,2.449,3420373.2
2011-04-05,2.432,2.501,2.415,2.466,3764894.2
2011-04-06,2.484,2.535,2.449,2.518,4988824.6
2011-04-07,2.553,2.57,2.518,2.553,3232942.4
2011-04-08,2.553,2.587,2.535,2.553,4860255.2
2011-04-11,2.535,2.553,2.432,2.432,6107447.0
2011-04-12,2.432,2.466,2.346,2.346,5690313.8
2011-04-13,2.38,2.466,2.363,2.449,5039392.2
2011-04-14,2.432,2.449,2.38,2.415,3059205.0
2011-04-15,2.415,2.432,2.38,2.415,2709102.2
2011-04-18,2.415,2.415,2.363,2.38,3972269.6
2011-04-19,2.363,2.415,2.363,2.38,2964480.6
2011-04-20,2.397,2.449,2.397,2.432,2418792.6
2011-04-21,2.466,2.535,2.449,2.535,4005262.8
2011-04-27,2.57,2.622,2.518,2.518,8279106.2
2011-04-28,2.587,2.587,2.466,2.518,5082019.6
2011-04-29,2.518,2.518,2.432,2.449,3951834.4
2011-05-02,2.449,2.484,2.397,2.466,4347753.2
2011-05-03,2.432,2.449,2.397,2.432,2269716.2
2011-05-04,2.484,2.518,2.432,2.449,3597542.2
2011-05-05,2.432,2.449,2.38,2.432,6503963.8
2011-05-06,2.415,2.484,2.397,2.432,2989902.2
2011-05-09,2.449,2.484,2.432,2.466,990937.8
2011-05-10,2.484,2.484,2.432,2.432,1990777.2
2011-05-11,2.466,2.535,2.466,2.484,3306768.8
2011-05-12,2.484,2.518,2.466,2.501,2708120.8
2011-05-13,2.501,2.518,2.449,2.484,2228682.4
2011-05-16,2.466,2.501,2.415,2.484,2152431.2
2011-05-17,2.432,2.484,2.415,2.466,2772241.2
2011-05-18,2.466,2.535,2.466,2.501,2413338.4
2011-05-19,2.535,2.57,2.518,2.553,3819007.2
2011-05-20,2.553,2.587,2.535,2.587,3186634.4
2011-05-23,2.553,2.57,2.501,2.518,5136282.2
2011-05-24,2.501,2.518,2.466,2.501,2833615.4
2011-05-25,2.501,2.518,2.484,2.484,1933949.2
2011-05-26,2.484,2.518,2.466,2.518,2727104.4
2011-05-27,2.518,2.535,2.501,2.535,2937024.4
2011-05-30,2.535,2.587,2.518,2.57,2361459.6
2011-05-31,2.553,2.611,2.535,2.535,9237519.2
2011-06-01,2.57,2.587,2.535,2.587,2720792.8
2011-06-02,2.535,2.553,2.501,2.518,3818637.0
2011-06-03,2.518,2.535,2.501,2.501,1950510.8
2011-06-06,2.501,2.501,2.432,2.466,3681386.2
2011-06-07,2.466,2.484,2.432,2.484,8836135.4
2011-06-08,2.466,2.57,2.466,2.57,4118716.4
2011-06-09,2.587,2.587,2.535,2.553,3124535.2
2011-06-10,2.535,2.57,2.518,2.535,2555117.0
2011-06-14,2.535,2.553,2.518,2.535,4131260.2
2011-06-15,2.535,2.57,2.535,2.57,3209340.6
2011-06-16,2.57,2.57,2.553,2.553,5948591.2
2011-06-17,2.535,2.553,2.501,2.535,5743581.8
2011-06-20,2.553,2.553,2.484,2.484,2237692.4
2011-06-21,2.484,2.518,2.466,2.484,3938135.4
2011-06-22,2.484,2.501,2.432,2.466,4663227.6
2011-06-23,2.449,2.501,2.449,2.484,3295196.6
2011-06-24,2.463,2.497,2.428,2.463,3712192.8
2011-06-27,2.463,2.463,2.428,2.428,1947538.8
2011-06-28,2.463,2.48,2.428,2.445,1250252.8
2011-06-29,2.463,2.48,2.411,2.428,3094670.8
2011-06-30,2.48,2.48,2.428,2.445,4054948.8
2011-07-01,2.428,2.445,2.393,2.411,4072501.8
2011-07-04,2.428,2.48,2.428,2.463,3841749.0
2011-07-05,2.48,2.48,2.411,2.445,1492961.4
2011-07-06,2.463,2.497,2.411,2.497,4270445.6
2011-07-07,2.48,2.497,2.463,2.463,2178446.4
2011-07-08,2.48,2.532,2.48,2.532,3835815.6
2011-07-11,2.497,2.532,2.497,2.497,2127178.6
2011-07-12,2.497,2.515,2.463,2.463,5275779.8
2011-07-13,2.463,2.48,2.428,2.463,2936288.4
2011-07-14,2.463,2.463,2.411,2.428,1844384.2
2011-07-15,2.411,2.445,2.376,2.393,2233784.0
2011-07-18,2.411,2.445,2.393,2.411,1687260.0
2011-07-19,2.428,2.445,2.393,2.393,2358780.2
2011-07-20,2.428,2.445,2.411,2.428,1526647.0
2011-07-21,2.428,2.445,2.411,2.411,3690496.8
2011-07-22,2.428,2.497,2.428,2.497,2457703.4
2011-07-25,2.497,2.515,2.445,2.445,2422701.0
2011-07-26,2.445,2.463,2.411,2.463,3322960.4
2011-07-27,2.445,2.497,2.445,2.48,4264734.4
2011-07-28,2.445,2.445,2.393,2.393,5019807.4
2011-07-29,2.411,2.411,2.296,2.359,3184766.4
2011-08-01,2.359,2.393,2.341,2.376,7664385.4
2011-08-02,2.341,2.393,2.341,2.376,2954576.4
2011-08-03,2.341,2.359,2.307,2.341,4370418.0
2011-08-04,2.341,2.359,2.272,2.289,5052985.8
2011-08-05,2.168,2.22,2.168,2.185,6196411.4
2011-08-08,2.081,2.14,2.064,2.081,8789328.8
2011-08-09,1.96,2.081,1.942,2.081,11491591.6
2011-08-10,2.116,2.133,2.081,2.099,4257281.8
2011-08-11,2.047,2.071,1.942,2.012,7706053.4
2011-08-12,2.012,2.099,2.012,2.099,5286724.0
2011-08-15,2.116,2.168,2.105,2.168,2776063.6
2011-08-16,2.22,2.272,2.168,2.237,4624368.2
2011-08-17,2.237,2.307,2.227,2.307,4661928.0
2011-08-18,2.324,2.341,2.22,2.237,6140062.6
2011-08-19,2.151,2.185,2.133,2.151,3990552.2
2011-08-22,2.151,2.21,2.151,2.168,2750499.6
2011-08-23,2.168,2.203,2.133,2.203,3499876.2
2011-08-24,2.237,2.237,2.168,2.185,2625136.2
2011-08-25,2.22,2.272,2.21,2.237,4180502.0
2011-08-26,2.255,2.255,2.185,2.22,3661331.0
2011-08-29,2.22,2.289,2.203,2.255,4422140.6
2011-08-30,2.289,2.307,2.21,2.255,3400614.6
2011-08-31,2.255,2.272,2.22,2.255,4797646.8
2011-09-01,2.307,2.307,2.237,2.272,5917122.4
2011-09-02,2.237,2.255,2.168,2.168,3765958.0
2011-09-05,2.168,2.168,2.099,2.099,3884665.2
2011-09-06,2.064,2.088,2.047,2.047,3500001.4
2011-09-07,2.116,2.133,2.081,2.133,4713883.8
2011-09-08,2.168,2.185,2.116,2.185,4524042.4
2011-09-09,2.185,2.203,2.116,2.151,2915488.6
2011-09-12,2.099,2.133,2.071,2.081,3940708.6
2011-09-13,2.116,2.133,2.064,2.064,7532284.2
2011-09-14,2.064,2.088,2.012,2.012,7270606.0
2011-09-15,2.064,2.081,2.047,2.081,8123348.0
2011-09-16,2.133,2.237,2.133,2.237,15099886.0
2011-09-19,2.203,2.22,2.185,2.185,6976858.8
2011-09-20,2.168,2.168,2.116,2.133,5892245.4
2011-09-21,2.133,2.151,2.081,2.116,5255043.4
2011-09-22,2.099,2.105,2.029,2.029,6546162.6
2011-09-23,2.012,2.036,1.977,1.977,4273469.2
2011-09-26,2.029,2.053,1.96,1.96,9269918.0
2011-09-27,1.977,2.036,1.908,1.994,13660157.0
2011-09-28,2.012,2.064,1.994,2.064,8503110.2
2011-09-29,2.012,2.029,1.977,1.977,11074369.6
2011-09-30,2.012,2.012,1.96,1.994,4185069.6
2011-10-03,1.96,1.96,1.821,1.821,5134785.2
2011-10-04,1.804,1.925,1.804,1.908,8264093.8
2011-10-05,1.96,1.977,1.873,1.89,3967899.4
2011-10-06,1.873,1.994,1.873,1.994,3105657.6
2011-10-07,1.994,2.047,1.994,2.047,3174914.8
2011-10-10,2.012,2.064,2.012,2.029,2595396.2
2011-10-11,2.029,2.064,1.942,1.977,4897965.8
2011-10-12,1.977,1.994,1.925,1.942,3145409.8
2011-10-13,1.96,2.064,1.942,2.047,8408454.0
2011-10-14,2.047,2.116,2.029,2.081,2098756.4
2011-10-17,2.133,2.168,2.116,2.168,2206487.0
2011-10-18,2.133,2.151,2.099,2.116,3434923.6
2011-10-19,2.151,2.168,2.133,2.151,3059101.8
2011-10-20,2.133,2.151,2.105,2.116,3078067.0
2011-10-21,2.151,2.168,2.064,2.081,4355114.6
2011-10-24,2.133,2.151,2.099,2.151,2611086.4
2011-10-25,2.133,2.151,2.099,2.099,2771838.0
2011-10-26,2.064,2.099,2.064,2.081,3705438.2
2011-10-27,2.081,2.168,2.081,2.151,2652889.8
2011-10-28,2.185,2.255,2.168,2.203,7877141.4
2011-10-31,2.168,2.22,2.151,2.168,3396203.6
2011-11-01,2.151,2.185,2.116,2.116,3482315.2
2011-11-02,2.081,2.099,2.012,2.029,6038245.6
2011-11-03,2.064,2.081,2.029,2.047,3766938.0
2011-11-04,2.099,2.151,2.081,2.151,3405112.2
2011-11-07,2.151,2.168,2.116,2.168,1202084.8
2011-11-08,2.168,2.185,2.151,2.185,1982724.2
2011-11-09,2.203,2.255,2.185,2.22,3529569.8
2011-11-10,2.185,2.185,2.099,2.133,3247203.4
2011-11-11,2.168,2.237,2.168,2.237,2849287.4
2011-11-14,2.255,2.255,2.168,2.185,2954753.0
2011-11-15,2.168,2.185,2.099,2.151,3421843.4
2011-11-16,2.168,2.185,2.105,2.151,1723656.8
2011-11-17,2.151,2.151,2.071,2.081,1731357.0
2011-11-18,2.047,2.081,2.012,2.047,2966761.2
2011-11-21,2.012,2.081,2.012,2.064,1679347.8
2011-11-22,2.029,2.064,2.029,2.047,2754680.0
2011-11-23,2.047,2.064,2.012,2.012,3133241.6
2011-11-24,2.012,2.047,2.012,2.012,1450894.4
2011-11-25,2.029,2.029,1.994,2.012,1373361.2
2011-11-28,2.029,2.047,1.994,1.994,4137643.8
2011-11-29,2.012,2.047,1.994,2.047,4029081.2
2011-11-30,2.047,2.064,2.029,2.064,3967999.0
2011-12-01,2.116,2.116,2.081,2.081,5807982.0
2011-12-02,2.081,2.116,2.064,2.081,1523486.6
2011-12-05,2.099,2.133,2.099,2.116,3864133.0
2011-12-06,2.133,2.133,2.064,2.064,2890534.2
2011-12-07,2.081,2.133,2.064,2.116,2399681.2
2011-12-08,2.099,2.099,2.047,2.064,2633121.0
2011-12-09,2.047,2.053,2.012,2.012,3244700.4
2011-12-12,2.047,2.047,2.012,2.012,3108590.0
2011-12-13,2.012,2.012,1.977,1.994,2134123.2
2011-12-14,1.994,2.019,1.96,1.994,3070928.8
2011-12-15,1.977,1.984,1.942,1.96,6591908.0
2011-12-16,1.977,1.994,1.942,1.942,3360840.6
2011-12-19,1.942,1.994,1.942,1.994,4225628.8
2011-12-20,1.994,2.064,1.994,2.064,4310330.2
2011-12-21,2.081,2.116,2.064,2.081,3497106.6
2011-12-22,2.041,2.094,2.007,2.041,3158962.2
2011-12-23,2.076,2.129,2.059,2.111,1471906.0
2011-12-28,2.094,2.129,2.059,2.076,2644494.4
2011-12-29,2.094,2.094,2.024,2.041,2281199.2
2011-12-30,2.059,2.059,1.972,1.989,2441229.0
2012-01-03,2.024,2.024,1.972,1.989,1412227.0
2012-01-04,2.024,2.094,2.007,2.094,4182185.8
2012-01-05,2.076,2.111,2.041,2.111,3120372.2
2012-01-06,2.094,2.111,2.076,2.094,2205862.2
2012-01-09,2.094,2.111,2.076,2.094,1607883.0
2012-01-10,2.111,2.146,2.094,2.146,2171265.2
2012-01-11,2.146,2.164,2.111,2.111,2779365.0
2012-01-12,2.146,2.198,2.129,2.181,2993945.0
2012-01-13,2.198,2.251,2.181,2.251,4615357.6
2012-01-16,2.233,2.251,2.181,2.216,5001075.4
2012-01-17,2.216,2.251,2.198,2.233,4783479.6
2012-01-18,2.233,2.268,2.216,2.216,5209676.8
2012-01-19,2.233,2.251,2.181,2.216,6944839.2
2012-01-20,2.233,2.268,2.216,2.268,5280071.8
2012-01-23,2.251,2.303,2.251,2.286,5913995.8
2012-01-24,2.303,2.39,2.286,2.303,6595379.4
2012-01-25,2.286,2.321,2.251,2.286,5956061.2
2012-01-27,2.303,2.328,2.286,2.321,5808244.6
2012-01-30,2.321,2.321,2.251,2.251,2978418.2
2012-01-31,2.268,2.286,2.216,2.233,3936795.4
2012-02-01,2.233,2.268,2.216,2.268,2929629.2
2012-02-02,2.303,2.321,2.268,2.303,3422858.4
2012-02-03,2.286,2.303,2.258,2.268,2064963.0
2012-02-06,2.321,2.373,2.321,2.338,6122422.0
2012-02-07,2.355,2.355,2.321,2.355,8361673.6
2012-02-08,2.355,2.373,2.321,2.355,4872453.4
2012-02-09,2.338,2.355,2.286,2.286,4770379.8
2012-02-10,2.303,2.321,2.268,2.286,2916448.8
2012-02-13,2.303,2.303,2.233,2.268,2357773.2
2012-02-14,2.251,2.268,2.223,2.233,3586451.8
2012-02-15,2.233,2.303,2.216,2.268,3981712.0
2012-02-16,2.286,2.338,2.251,2.321,6696778.2
2012-02-17,2.321,2.355,2.303,2.321,5456465.8
2012-02-20,2.338,2.373,2.303,2.373,3467287.2
2012-02-21,2.338,2.478,2.321,2.425,7134181.4
2012-02-22,2.408,2.432,2.355,2.355,2951080.8
2012-02-23,2.321,2.355,2.303,2.338,3293880.4
2012-02-24,2.338,2.373,2.321,2.338,3244926.2
2012-02-27,2.338,2.373,2.321,2.355,2986018.4
2012-02-28,2.355,2.373,2.338,2.355,3056257.6
2012-02-29,2.408,2.425,2.373,2.408,5455691.6
2012-03-01,2.39,2.408,2.373,2.39,2752832.4
2012-03-02,2.443,2.495,2.408,2.478,4357060.2
2012-03-05,2.46,2.513,2.443,2.478,4118958.0
2012-03-06,2.495,2.495,2.408,2.425,3143090.0
2012-03-07,2.408,2.425,2.355,2.373,3385943.2
2012-03-08,2.373,2.38,2.321,2.355,4743504.6
2012-03-09,2.373,2.425,2.373,2.408,4127155.2
2012-03-12,2.39,2.408,2.373,2.39,1489239.8
2012-03-13,2.39,2.408,2.373,2.373,1658645.0
2012-03-14,2.408,2.408,2.338,2.39,4707941.6
2012-03-15,2.408,2.495,2.397,2.46,9633981.8
2012-03-16,2.46,2.513,2.443,2.513,11045770.6
2012-03-19,2.513,2.53,2.495,2.513,2985701.4
2012-03-20,2.53,2.53,2.478,2.495,1678629.6
2012-03-21,2.513,2.547,2.495,2.513,2213887.8
2012-03-22,2.513,2.53,2.495,2.495,1723200.2
2012-03-23,2.46,2.513,2.425,2.443,3276509.4
2012-03-26,2.443,2.443,2.39,2.39,2116953.4
2012-03-27,2.443,2.478,2.415,2.46,4531847.4
2012-03-28,2.443,2.478,2.443,2.478,2325644.4
2012-03-29,2.495,2.513,2.478,2.513,2588365.6
2012-03-30,2.495,2.495,2.408,2.408,6522779.0
2012-04-02,2.425,2.46,2.408,2.425,1673671.0
2012-04-03,2.425,2.443,2.408,2.425,3005262.2
2012-04-04,2.436,2.443,2.415,2.422,2052057.0
2012-04-05,2.429,2.471,2.429,2.457,1609163.0
2012-04-10,2.422,2.471,2.422,2.471,1728775.0
2012-04-11,2.471,2.471,2.429,2.45,2357713.0
2012-04-12,2.45,2.478,2.422,2.443,1683110.0
2012-04-13,2.457,2.513,2.457,2.492,3926889.0
2012-04-16,2.478,2.506,2.457,2.457,2919149.0
2012-04-17,2.471,2.506,2.464,2.499,1394736.0
2012-04-18,2.478,2.589,2.471,2.582,5779400.0
2012-04-19,2.582,2.61,2.513,2.513,5468557.0
2012-04-20,2.526,2.54,2.478,2.499,3799378.0
2012-04-23,2.499,2.533,2.485,2.526,2970827.0
2012-04-24,2.575,2.575,2.533,2.54,4250724.0
2012-04-26,2.575,2.582,2.513,2.526,4139060.0
2012-04-27,2.513,2.533,2.513,2.513,2182908.0
2012-04-30,2.52,2.533,2.509,2.513,4463408.0
2012-05-01,2.54,2.617,2.52,2.582,2830091.0
2012-05-02,2.596,2.61,2.575,2.61,3394762.0
2012-05-03,2.61,2.614,2.575,2.582,3798150.0
2012-05-04,2.582,2.589,2.54,2.554,2219279.0
2012-05-07,2.478,2.54,2.478,2.52,3030772.0
2012-05-08,2.533,2.603,2.533,2.603,5294181.0
2012-05-09,2.61,2.61,2.537,2.554,3291196.0
2012-05-10,2.596,2.603,2.54,2.547,3832327.0
2012-05-11,2.547,2.561,2.533,2.54,2856417.0
2012-05-14,2.561,2.596,2.52,2.52,3037534.0
2012-05-15,2.52,2.558,2.506,2.52,7015724.0
2012-05-16,2.526,2.526,2.464,2.464,6848496.0
2012-05-17,2.457,2.471,2.401,2.415,333136.0
2012-05-18,2.345,2.359,2.289,2.317,9852458.0
2012-05-21,2.324,2.38,2.31,2.38,5425224.0
2012-05-22,2.359,2.422,2.359,2.408,4689920.0
2012-05-23,2.422,2.436,2.394,2.401,3371080.0
2012-05-24,2.415,2.436,2.38,2.38,1706428.0
2012-05-25,2.429,2.429,2.352,2.359,3343596.0
2012-05-28,2.373,2.422,2.366,2.415,3705656.0
2012-05-29,2.394,2.408,2.366,2.401,3339233.0
2012-05-30,2.387,2.415,2.352,2.387,3441816.0
2012-05-31,2.373,2.408,2.338,2.359,9906067.0
2012-06-01,2.366,2.38,2.345,2.359,4930659.0
2012-06-04,2.317,2.338,2.247,2.247,5273729.0
2012-06-05,2.289,2.359,2.268,2.331,5973468.0
2012-06-06,2.401,2.429,2.349,2.387,4897368.0
2012-06-07,2.429,2.443,2.387,2.387,3493604.0
2012-06-08,2.408,2.429,2.352,2.394,3491406.0
2012-06-12,2.422,2.422,2.345,2.345,5572581.0
2012-06-13,2.359,2.38,2.331,2.331,4449538.0
2012-06-14,2.331,2.387,2.331,2.338,4474697.0
2012-06-15,2.38,2.446,2.373,2.415,10997895.0
2012-06-18,2.464,2.492,2.443,2.492,4604852.0
2012-06-19,2.471,2.492,2.436,2.485,4324601.0
2012-06-20,2.499,2.513,2.464,2.485,3775123.0
2012-06-21,2.52,2.561,2.506,2.547,13512800.0
2012-06-22,2.528,2.535,2.463,2.478,6546730.0
2012-06-25,2.521,2.564,2.47,2.564,5596483.0
2012-06-26,2.578,2.592,2.549,2.585,7400729.0
2012-06-27,2.607,2.646,2.599,2.635,4842485.0
2012-06-28,2.664,2.7,2.628,2.635,486593.0
2012-06-29,2.607,2.678,2.607,2.628,8470113.0
2012-07-02,2.671,2.743,2.664,2.7,5404426.0
2012-07-03,2.714,2.714,2.646,2.657,5396325.0
2012-07-04,2.685,2.735,2.653,2.735,4438659.0
2012-07-05,2.735,2.743,2.664,2.685,2302827.0
2012-07-06,2.685,2.714,2.685,2.685,2166661.0
2012-07-09,2.671,2.7,2.664,2.692,3068059.0
2012-07-10,2.714,2.728,2.678,2.714,3549504.0
2012-07-11,2.707,2.75,2.7,2.743,216937.0
2012-07-12,2.735,2.743,2.692,2.7,2596277.0
2012-07-13,2.685,2.778,2.664,2.721,3284278.0
2012-07-16,2.735,2.757,2.7,2.707,3862980.0
2012-07-17,2.7,2.728,2.678,2.7,6095557.0
2012-07-18,2.7,2.707,2.671,2.671,3452418.0
2012-07-19,2.721,2.721,2.671,2.692,4179714.0
2012-07-20,2.692,2.707,2.664,2.664,4724453.0
2012-07-23,2.657,2.678,2.614,2.614,3565425.0
2012-07-24,2.607,2.628,2.571,2.614,5470913.0
2012-07-25,2.578,2.599,2.549,2.556,4415504.0
2012-07-26,2.549,2.621,2.542,2.599,8747882.0
2012-07-27,2.649,2.657,2.621,2.635,7546497.0
2012-07-30,2.692,2.707,2.664,2.685,3149819.0
2012-07-31,2.707,2.714,2.671,2.692,7537104.0
2012-08-01,2.707,2.718,2.678,2.7,2896567.0
2012-08-02,2.692,2.692,2.671,2.685,4231548.0
2012-08-03,2.649,2.685,2.642,2.649,7094689.0
2012-08-06,2.707,2.707,2.664,2.671,687164.0
2012-08-07,2.671,2.728,2.671,2.728,765213.0
2012-08-08,2.75,2.814,2.721,2.807,5167540.0
2012-08-09,2.814,2.814,2.721,2.721,3505989.0
2012-08-10,2.721,2.778,2.714,2.764,3453671.0
2012-08-13,2.778,2.8,2.757,2.778,1154963.0
2012-08-14,2.685,2.807,2.685,2.786,402437.0
2012-08-15,2.814,2.814,2.778,2.786,1017895.0
2012-08-16,2.9,2.9,2.778,2.778,1544535.0
2012-08-17,2.821,2.829,2.793,2.829,1647950.0
2012-08-20,2.836,2.836,2.807,2.814,548837.0
2012-08-21,2.821,2.821,2.796,2.8,51611.0
2012-08-22,2.807,2.814,2.793,2.807,328472.0
2012-08-23,2.829,2.85,2.814,2.832,521005.0
2012-08-24,2.821,2.821,2.807,2.807,292737.0
2012-08-27,2.836,2.843,2.8,2.8,198430.0
2012-08-28,2.807,2.857,2.786,2.807,801615.0
2012-08-29,2.836,2.932,2.832,2.9,662610.0
2012-08-30,2.907,2.993,2.907,2.936,666104.0
2012-08-31,2.907,2.936,2.857,2.857,1463471.0
2012-09-03,2.857,2.914,2.843,2.864,253796.0
2012-09-04,2.864,2.875,2.829,2.85,389721.0
2012-09-05,2.864,2.879,2.843,2.864,1304351.0
2012-09-06,2.929,2.95,2.886,2.95,1770812.0
2012-09-07,2.972,3.008,2.95,2.986,1154154.0
2012-09-10,2.943,2.943,2.907,2.922,202113.0
2012-09-11,2.907,2.929,2.9,2.9,283144.0
2012-09-12,2.914,2.972,2.914,2.943,2992778.0
2012-09-13,2.907,2.961,2.907,2.936,2913318.0
2012-09-14,2.957,2.965,2.9,2.907,5336726.0
2012-09-17,2.929,2.929,2.886,2.929,2957994.0
2012-09-18,2.929,2.929,2.871,2.871,93821.0
2012-09-19,2.886,2.907,2.85,2.857,5361026.0
2012-09-20,2.821,2.871,2.821,2.836,7204356.0
2012-09-21,2.879,2.929,2.857,2.929,18410285.0
2012-09-24,2.914,2.936,2.897,2.929,3744809.0
2012-09-25,2.936,2.943,2.882,2.914,3509603.0
2012-09-26,2.879,2.914,2.879,2.914,3125937.0
2012-09-27,2.9,2.907,2.864,2.879,5018902.0
2012-09-28,2.864,2.871,2.814,2.836,9984636.0
2012-10-01,2.829,2.85,2.807,2.836,1331976.0
2012-10-02,2.879,2.907,2.857,2.907,4566168.0
2012-10-03,2.943,2.993,2.922,2.993,918709.0
2012-10-04,3.0,3.111,2.979,3.086,11124563.0
2012-10-05,3.072,3.079,3.043,3.079,2726249.0
2012-10-08,3.079,3.079,3.0,3.015,1913313.0
2012-10-09,3.015,3.029,2.982,3.015,3779523.0
2012-10-10,2.979,3.022,2.979,3.0,3839535.0
2012-10-11,2.993,2.997,2.972,2.979,195102.0
2012-10-12,2.986,2.986,2.939,2.957,2957744.0
2012-10-15,2.965,3.0,2.957,3.0,267154.0
2012-10-16,3.043,3.05,2.993,3.015,4338088.0
2012-10-17,3.029,3.029,3.0,3.015,2764485.0
2012-10-18,3.079,3.079,3.018,3.036,4066834.0
2012-10-19,3.029,3.108,3.022,3.108,5755322.0
2012-10-22,3.072,3.101,3.058,3.079,2346577.0
2012-10-23,3.05,3.136,3.05,3.108,1646948.0
2012-10-24,3.093,3.115,3.036,3.036,315924.0
2012-10-25,3.065,3.122,3.05,3.065,7648275.0
2012-10-26,3.065,3.083,3.04,3.065,4662645.0
2012-10-29,3.093,3.165,3.079,3.122,3771978.0
2012-10-30,3.122,3.129,3.079,3.122,3102548.0
2012-10-31,3.151,3.251,3.136,3.172,4981145.0
2012-11-01,3.158,3.187,3.101,3.115,3387250.0
2012-11-02,3.151,3.23,3.108,3.108,4268561.0
2012-11-05,3.165,3.187,3.129,3.158,3767445.0
2012-11-06,3.136,3.23,3.136,3.208,311445.0
2012-11-07,3.187,3.244,3.151,3.215,4718754.0
2012-11-09,3.108,3.201,3.093,3.165,17336384.0
2012-11-12,3.194,3.272,3.165,3.187,8126016.0
2012-11-13,3.215,3.215,3.144,3.144,5558699.0
2012-11-14,3.179,3.23,3.172,3.222,9996738.0
2012-11-15,3.194,3.23,3.194,3.215,19938687.0
2012-11-16,3.222,3.222,3.179,3.215,3094004.0
2012-11-19,3.222,3.222,3.201,3.222,5533384.0
2012-11-20,3.251,3.265,3.208,3.222,4157542.0
2012-11-21,3.222,3.244,3.172,3.187,5833686.0
2012-11-22,3.215,3.28,3.208,3.265,3699179.0
2012-11-23,3.265,3.308,3.23,3.287,3205996.0
2012-11-26,3.287,3.294,3.251,3.272,2418594.0
2012-11-27,3.287,3.294,3.258,3.287,3968390.0
2012-11-28,3.308,3.33,3.272,3.33,4916926.0
2012-11-29,3.337,3.358,3.294,3.308,5785113.0
2012-11-30,3.323,3.337,3.294,3.308,6489741.0
2012-12-03,3.337,3.351,3.28,3.287,6023839.0
2012-12-04,3.287,3.308,3.244,3.265,4203029.0
2012-12-05,3.265,3.308,3.237,3.258,3685166.0
2012-12-06,3.237,3.287,3.187,3.187,3953297.0
2012-12-07,3.28,3.33,3.251,3.272,8737340.0
2012-12-10,3.258,3.351,3.258,3.337,4864816.0
2012-12-11,3.323,3.337,3.28,3.287,2398937.0
2012-12-12,3.201,3.23,3.151,3.201,17239921.0
2012-12-13,3.187,3.244,3.151,3.172,10985587.0
2012-12-14,3.172,3.201,3.165,3.194,814737.0
2012-12-17,3.222,3.237,3.172,3.187,8769958.0
2012-12-18,3.172,3.194,3.129,3.151,5599213.0
2012-12-19,3.172,3.201,3.101,3.115,7467022.0
2012-12-20,3.15,3.191,3.114,3.165,911382.0
2012-12-21,3.207,3.21,3.156,3.163,11311375.0
2012-12-24,3.134,3.185,3.119,3.163,2320730.0
2012-12-27,3.156,3.221,3.156,3.192,2474868.0
2012-12-28,3.178,3.214,3.17,3.185,2759969.0
2012-12-31,3.163,3.185,3.141,3.17,3565472.0
2013-01-02,3.185,3.258,3.156,3.236,2874511.0
2013-01-03,3.243,3.243,3.178,3.178,2795328.0
2013-01-04,3.192,3.214,3.181,3.199,691368.0
2013-01-07,3.236,3.236,3.148,3.163,2885868.0
2013-01-08,3.185,3.192,3.104,3.104,4739629.0
2013-01-09,3.134,3.185,3.104,3.163,7464578.0
2013-01-10,3.178,3.214,3.141,3.214,2224373.0
2013-01-11,3.236,3.251,3.207,3.243,3310174.0
2013-01-14,3.295,3.317,3.243,3.273,3793315.0
2013-01-15,3.273,3.287,3.24,3.265,3141589.0
2013-01-16,3.265,3.287,3.243,3.273,4568210.0
2013-01-17,3.258,3.287,3.243,3.251,5763903.0
2013-01-18,3.28,3.287,3.254,3.273,3180319.0
2013-01-21,3.287,3.287,3.258,3.273,2285916.0
2013-01-22,3.287,3.287,3.258,3.265,2464875.0
2013-01-23,3.265,3.28,3.221,3.221,7376020.0
2013-01-24,3.236,3.273,3.229,3.243,3408737.0
2013-01-25,3.28,3.302,3.251,3.295,5686979.0
2013-01-29,3.317,3.346,3.287,3.309,7245780.0
2013-01-30,3.331,3.331,3.28,3.295,9416485.0
2013-01-31,3.295,3.324,3.273,3.295,6912581.0
2013-02-01,3.339,3.419,3.339,3.397,5322962.0
2013-02-04,3.434,3.448,3.368,3.383,4414539.0
2013-02-05,3.368,3.412,3.331,3.375,5941780.0
2013-02-06,3.397,3.404,3.368,3.39,4287545.0
2013-02-07,3.383,3.419,3.375,3.397,4897960.0
2013-02-08,3.404,3.441,3.361,3.441,5989822.0
2013-02-11,3.448,3.478,3.404,3.434,2882378.0
2013-02-12,3.448,3.485,3.39,3.404,5560140.0
2013-02-13,3.441,3.47,3.353,3.361,5987447.0
2013-02-14,3.383,3.412,3.361,3.383,5169824.0
2013-02-15,3.339,3.361,3.309,3.309,6216102.0
2013-02-18,3.317,3.357,3.317,3.331,4373272.0
2013-02-19,3.317,3.353,3.317,3.324,4954675.0
2013-02-20,3.39,3.426,3.331,3.331,5703769.0
2013-02-21,3.39,3.456,3.353,3.368,8181415.0
2013-02-22,3.426,3.507,3.404,3.441,8999054.0
2013-02-25,3.456,3.485,3.419,3.456,7729034.0
2013-02-26,3.448,3.463,3.339,3.404,10014191.0
2013-02-27,3.441,3.463,3.386,3.404,5275573.0
2013-02-28,3.441,3.441,3.383,3.404,6448097.0
2013-03-01,3.39,3.456,3.379,3.39,5980160.0
2013-03-04,3.434,3.456,3.404,3.434,4591201.0
2013-03-05,3.478,3.514,3.456,3.514,4772570.0
2013-03-06,3.5,3.58,3.5,3.536,3940146.0
2013-03-07,3.558,3.609,3.544,3.609,5075624.0
2013-03-08,3.566,3.595,3.529,3.558,4632324.0
2013-03-11,3.551,3.639,3.54,3.631,4106933.0
2013-03-12,3.624,3.624,3.551,3.58,4782419.0
2013-03-13,3.617,3.617,3.566,3.573,2502814.0
2013-03-14,3.588,3.591,3.551,3.551,3334386.0
2013-03-15,3.558,3.653,3.551,3.653,11002613.0
2013-03-18,3.573,3.588,3.492,3.522,5696995.0
2013-03-19,3.566,3.588,3.5,3.529,6882708.0
2013-03-20,3.5,3.558,3.456,3.456,3023714.0
2013-03-21,3.485,3.5,3.426,3.478,5967592.0
2013-03-22,3.5,3.529,3.434,3.507,3132505.0
2013-03-25,3.507,3.558,3.5,3.514,6090150.0
2013-03-26,3.478,3.492,3.448,3.448,3824577.0
2013-03-27,3.448,3.507,3.412,3.47,2466921.0
2013-03-28,3.5,3.507,3.448,3.5,4706891.0
2013-04-02,3.492,3.602,3.485,3.602,5181628.0
2013-04-03,3.588,3.62,3.566,3.573,11652482.0
2013-04-04,3.551,3.598,3.536,3.558,3887915.0
2013-04-05,3.566,3.566,3.485,3.485,4765697.0
2013-04-08,3.536,3.558,3.507,3.544,2471113.0
2013-04-09,3.544,3.595,3.514,3.514,6977952.0
2013-04-10,3.58,3.602,3.529,3.595,5398176.0
2013-04-11,3.624,3.653,3.595,3.617,9179623.0
2013-04-12,3.653,3.697,3.639,3.697,7919375.0
2013-04-15,3.705,3.763,3.697,3.719,7154256.0
2013-04-16,3.712,3.756,3.679,3.727,5340720.0
2013-04-17,3.763,3.807,3.749,3.8,4895107.0
2013-04-18,3.822,3.829,3.763,3.763,4252292.0
2013-04-19,3.756,3.807,3.727,3.778,2529280.0
2013-04-22,3.8,3.814,3.712,3.727,1837263.0
2013-04-23,3.756,3.793,3.741,3.771,3422865.0
2013-04-24,3.822,3.866,3.785,3.844,6622645.0
2013-04-26,3.866,3.866,3.785,3.785,3063538.0
2013-04-29,3.785,3.873,3.785,3.814,2241385.0
2013-04-30,3.829,3.888,3.814,3.814,3871593.0
2013-05-01,3.844,3.858,3.836,3.836,3739766.0
2013-05-02,3.807,3.844,3.793,3.814,2513845.0
2013-05-03,3.844,3.873,3.785,3.822,1246727.0
2013-05-06,3.844,3.924,3.785,3.785,2092967.0
2013-05-07,3.807,3.88,3.807,3.858,4945662.0
2013-05-08,3.946,4.056,3.917,4.027,5112199.0
2013-05-09,3.99,4.019,3.954,3.954,4076670.0
2013-05-10,3.954,4.056,3.939,3.954,3489457.0
2013-05-13,3.998,4.049,3.99,4.034,5160261.0
2013-05-14,4.023,4.041,3.932,4.027,1173015.0
2013-05-15,4.063,4.085,3.928,3.99,1062258.0
2013-05-16,3.976,4.012,3.88,3.976,1078422.0
2013-05-17,4.034,4.034,3.888,3.888,996698.0
2013-05-20,3.983,4.041,3.946,3.946,1379000.0
2013-05-21,3.954,3.954,3.873,3.91,1169139.0
2013-05-22,3.932,3.946,3.822,3.844,761196.0
2013-05-23,3.851,3.851,3.675,3.683,1320490.0
2013-05-24,3.763,3.763,3.683,3.683,687429.0
2013-05-27,3.661,3.778,3.624,3.697,1631365.0
2013-05-28,3.719,3.741,3.683,3.683,835192.0
2013-05-29,3.741,3.749,3.653,3.734,786942.0
2013-05-30,3.727,3.756,3.664,3.675,1267950.0
2013-05-31,3.734,3.789,3.712,3.763,758586.0
2013-06-03,3.727,3.727,3.609,3.631,802320.0
2013-06-04,3.602,3.617,3.54,3.602,3549815.0
2013-06-05,3.573,3.588,3.507,3.507,1412350.0
2013-06-06,3.441,3.558,3.441,3.551,1070234.0
2013-06-07,3.595,3.598,3.525,3.566,745754.0
2013-06-11,3.609,3.635,3.551,3.566,1243829.0
2013-06-12,3.536,3.577,3.485,3.536,1530261.0
2013-06-13,3.485,3.522,3.412,3.478,1808832.0
2013-06-14,3.485,3.518,3.415,3.5,814047.0
2013-06-17,3.448,3.551,3.448,3.551,522758.0
2013-06-18,3.551,3.646,3.551,3.631,903954.0
2013-06-19,3.683,3.767,3.642,3.749,810806.0
2013-06-20,3.661,3.697,3.566,3.624,1687766.0
2013-06-21,3.486,3.531,3.456,3.456,4541307.0
2013-06-24,3.515,3.538,3.444,3.493,1087753.0
2013-06-25,3.485,3.553,3.47,3.508,1254585.0
2013-06-26,3.523,3.613,3.508,3.53,862640.0
2013-06-27,3.545,3.65,3.523,3.605,628061.0
2013-06-28,3.658,3.711,3.65,3.665,584693.0
2013-07-01,3.665,3.711,3.564,3.598,4999303.0
2013-07-02,3.684,3.756,3.658,3.756,568219.0
2013-07-03,3.748,3.748,3.628,3.695,4550806.0
2013-07-04,3.695,3.767,3.658,3.688,4837094.0
2013-07-05,3.718,3.726,3.673,3.711,4028649.0
2013-07-08,3.665,3.692,3.628,3.628,1622760.0
2013-07-09,3.65,3.711,3.65,3.65,3639197.0
2013-07-10,3.628,3.673,3.523,3.575,3616224.0
2013-07-11,3.62,3.62,3.538,3.553,409141.0
2013-07-12,3.56,3.59,3.53,3.545,1515307.0
2013-07-15,3.59,3.617,3.545,3.605,291356.0
2013-07-16,3.628,3.639,3.568,3.605,628641.0
2013-07-17,3.605,3.62,3.568,3.59,935546.0
2013-07-18,3.643,3.662,3.583,3.628,634766.0
2013-07-19,3.643,3.658,3.575,3.575,2028252.0
2013-07-22,3.628,3.643,3.549,3.59,417788.0
2013-07-23,3.583,3.635,3.575,3.628,3806453.0
2013-07-24,3.635,3.643,3.587,3.59,2560089.0
2013-07-25,3.568,3.632,3.568,3.605,601675.0
2013-07-26,3.628,3.665,3.598,3.613,4955613.0
2013-07-29,3.583,3.624,3.583,3.59,387692.0
2013-07-30,3.575,3.628,3.549,3.553,5378349.0
2013-07-31,3.568,3.673,3.545,3.545,6979441.0
2013-08-01,3.575,3.62,3.493,3.523,7436373.0
2013-08-02,3.583,3.598,3.485,3.523,1964121.0
2013-08-05,3.545,3.553,3.463,3.47,669813.0
2013-08-06,3.47,3.568,3.463,3.553,6430330.0
2013-08-07,3.515,3.557,3.485,3.493,719959.0
2013-08-08,3.53,3.56,3.493,3.538,886820.0
2013-08-09,3.53,3.598,3.493,3.598,1267213.0
2013-08-12,3.598,3.605,3.478,3.605,961997.0
2013-08-13,3.568,3.598,3.5,3.59,3595370.0
2013-08-14,3.59,3.62,3.564,3.59,2303307.0
2013-08-15,3.568,3.624,3.545,3.605,842079.0
2013-08-16,3.605,3.605,3.538,3.56,947518.0
2013-08-19,3.553,3.568,3.493,3.545,3864436.0
2013-08-20,3.53,3.53,3.448,3.508,871015.0
2013-08-21,3.508,3.534,3.485,3.53,583221.0
2013-08-22,3.455,3.478,3.414,3.433,1214421.0
2013-08-23,3.463,3.508,3.44,3.47,1670978.0
2013-08-26,3.5,3.5,3.455,3.478,1467199.0
2013-08-27,3.485,3.523,3.463,3.508,708167.0
2013-08-28,3.463,3.493,3.418,3.425,987319.0
2013-08-29,3.41,3.478,3.391,3.478,635323.0
2013-08-30,3.44,3.478,3.44,3.478,3071379.0
2013-09-02,3.478,3.493,3.418,3.455,1139946.0
2013-09-03,3.478,3.553,3.463,3.53,1226976.0
2013-09-04,3.545,3.564,3.523,3.553,1252401.0
2013-09-05,3.575,3.624,3.53,3.553,3932117.0
2013-09-06,3.59,3.59,3.508,3.56,1031307.0
2013-09-09,3.575,3.575,3.53,3.56,1003698.0
2013-09-10,3.568,3.613,3.553,3.56,1442844.0
2013-09-11,3.553,3.568,3.493,3.53,1347405.0
2013-09-12,3.53,3.545,3.5,3.53,517093.0
2013-09-13,3.523,3.602,3.523,3.583,415712.0
2013-09-16,3.598,3.598,3.523,3.553,1783614.0
2013-09-17,3.523,3.579,3.515,3.515,679090.0
2013-09-18,3.545,3.639,3.523,3.613,715335.0
2013-09-19,3.688,3.763,3.662,3.718,6147993.0
2013-09-20,3.726,3.726,3.68,3.68,3044851.0
2013-09-23,3.635,3.695,3.635,3.695,789353.0
2013-09-24,3.695,3.741,3.635,3.718,1734270.0
2013-09-25,3.703,3.711,3.639,3.643,909561.0
2013-09-26,3.665,3.665,3.613,3.658,906526.0
2013-09-27,3.673,3.726,3.65,3.703,1144414.0
2013-09-30,3.688,3.733,3.665,3.665,1385741.0
2013-10-01,3.703,3.703,3.598,3.643,247917.0
2013-10-02,3.673,3.695,3.658,3.673,596351.0
2013-10-03,3.688,3.733,3.669,3.726,616398.0
2013-10-04,3.711,3.763,3.68,3.763,543038.0
2013-10-07,3.741,3.808,3.737,3.748,1296293.0
2013-10-08,3.771,3.778,3.65,3.718,797078.0
2013-10-09,3.688,3.703,3.635,3.658,1057305.0
2013-10-10,3.628,3.669,3.617,3.658,465138.0
2013-10-11,3.711,3.733,3.68,3.718,1493238.0
2013-10-14,3.718,3.737,3.68,3.711,302462.0
2013-10-15,3.741,3.763,3.718,3.718,627355.0
2013-10-16,3.688,3.714,3.647,3.695,444745.0
2013-10-17,3.718,3.737,3.703,3.733,582702.0
2013-10-18,3.733,3.774,3.718,3.771,506569.0
2013-10-21,3.786,3.827,3.778,3.808,667288.0
2013-10-22,3.838,3.864,3.816,3.853,1066075.0
2013-10-23,3.853,3.891,3.801,3.853,6094166.0
2013-10-24,3.846,3.853,3.816,3.816,1572517.0
2013-10-25,3.816,3.823,3.748,3.756,5313492.0
2013-10-28,3.793,3.838,3.763,3.786,4928389.0
2013-10-29,3.786,3.808,3.763,3.793,8664644.0
2013-10-30,3.816,3.831,3.741,3.786,3102362.0
2013-10-31,3.778,3.808,3.748,3.801,5231853.0
2013-11-01,3.793,3.793,3.763,3.778,2491036.0
2013-11-04,3.748,3.786,3.711,3.741,3042435.0
2013-11-05,3.778,3.793,3.741,3.763,1956420.0
2013-11-06,3.688,3.771,3.688,3.688,3762771.0
2013-11-07,3.703,3.771,3.695,3.771,3177300.0
2013-11-08,3.786,3.838,3.771,3.801,4737312.0
2013-11-11,3.816,3.816,3.748,3.756,3694755.0
2013-11-12,3.763,3.786,3.756,3.771,2388534.0
2013-11-13,3.771,3.782,3.718,3.726,4355345.0
2013-11-14,3.763,3.782,3.711,3.718,2426323.0
2013-11-15,3.718,3.793,3.707,3.793,3528170.0
2013-11-18,3.756,3.786,3.744,3.756,1971970.0
2013-11-19,3.741,3.763,3.68,3.711,3209583.0
2013-11-20,3.718,3.778,3.65,3.688,9025681.0
2013-11-21,3.65,3.703,3.635,3.68,6332070.0
2013-11-22,3.741,3.744,3.688,3.733,4188900.0
2013-11-25,3.771,3.808,3.711,3.711,3850983.0
2013-11-26,3.756,3.756,3.692,3.695,3180522.0
2013-11-27,3.695,3.741,3.677,3.695,2385995.0
2013-11-28,3.695,3.707,3.65,3.665,3172785.0
2013-11-29,3.688,3.688,3.635,3.635,2484082.0
2013-12-02,3.65,3.658,3.5,3.53,8068897.0
2013-12-03,3.5,3.56,3.5,3.523,6570000.0
2013-12-04,3.5,3.553,3.481,3.53,4953586.0
2013-12-05,3.508,3.538,3.493,3.523,4263446.0
2013-12-06,3.508,3.538,3.493,3.493,4010762.0
2013-12-09,3.47,3.493,3.44,3.455,5712741.0
2013-12-10,3.455,3.504,3.436,3.44,3765783.0
2013-12-11,3.41,3.478,3.41,3.44,2857376.0
2013-12-12,3.478,3.485,3.38,3.395,5006552.0
2013-12-13,3.38,3.455,3.357,3.455,7223772.0
2013-12-16,3.425,3.459,3.41,3.433,1847855.0
2013-12-17,3.47,3.478,3.433,3.478,3736076.0
2013-12-18,3.485,3.53,3.448,3.53,4886534.0
2013-12-19,3.545,3.613,3.493,3.613,6524211.0
2013-12-20,3.627,3.681,3.589,3.665,6368649.0
2013-12-23,3.668,3.737,3.645,3.676,4084612.0
2013-12-24,3.722,3.745,3.637,3.676,1630047.0
2013-12-27,3.706,3.706,3.637,3.645,1051121.0
2013-12-30,3.691,3.699,3.645,3.676,2109696.0
2013-12-31,3.66,3.691,3.63,3.63,1207699.0
2014-01-02,3.668,3.703,3.66,3.668,1465084.0
2014-01-03,3.668,3.699,3.63,3.653,1833705.0
2014-01-06,3.676,3.683,3.634,3.637,2574802.0
2014-01-07,3.676,3.683,3.645,3.66,4675364.0
2014-01-08,3.683,3.699,3.649,3.66,2308848.0
2014-01-09,3.668,3.668,3.63,3.66,1863359.0
2014-01-10,3.645,3.683,3.63,3.66,1404230.0
2014-01-13,3.645,3.683,3.645,3.66,1006035.0
2014-01-14,3.63,3.66,3.576,3.576,2733711.0
2014-01-15,3.591,3.622,3.584,3.622,2175797.0
2014-01-16,3.653,3.676,3.63,3.668,2093389.0
2014-01-17,3.607,3.668,3.553,3.591,5936461.0
2014-01-20,3.591,3.653,3.584,3.653,2758110.0
2014-01-21,3.63,3.73,3.614,3.73,4668910.0
2014-01-22,3.76,3.768,3.691,3.768,6012473.0
2014-01-23,3.768,3.768,3.622,3.645,6476332.0
2014-01-24,3.645,3.676,3.622,3.653,3118373.0
2014-01-28,3.568,3.634,3.553,3.553,6137479.0
2014-01-29,3.584,3.622,3.561,3.599,3981533.0
2014-01-30,3.568,3.591,3.561,3.576,2355753.0
2014-01-31,3.584,3.607,3.557,3.584,3527972.0
2014-02-03,3.584,3.63,3.568,3.607,2235966.0
2014-02-04,3.591,3.63,3.572,3.63,4064977.0
2014-02-05,3.622,3.645,3.545,3.545,5220435.0
2014-02-06,3.553,3.591,3.522,3.584,3200976.0
2014-02-07,3.591,3.668,3.568,3.668,4040768.0
2014-02-10,3.66,3.676,3.591,3.63,2067177.0
2014-02-11,3.63,3.645,3.584,3.584,3823184.0
2014-02-12,3.607,3.687,3.599,3.645,4405407.0
2014-02-13,3.668,3.722,3.645,3.653,3682563.0
2014-02-14,3.66,3.722,3.637,3.691,4030356.0
2014-02-17,3.722,3.722,3.645,3.66,2084481.0
2014-02-18,3.66,3.714,3.653,3.676,1986362.0
2014-02-19,3.699,3.714,3.668,3.706,2607073.0
2014-02-20,3.699,3.722,3.66,3.722,3131294.0
2014-02-21,3.753,3.776,3.722,3.722,5428398.0
2014-02-24,3.76,3.768,3.66,3.66,3020346.0
2014-02-25,3.699,3.722,3.691,3.714,2118824.0
2014-02-26,3.714,3.73,3.676,3.691,2107882.0
2014-02-27,3.676,3.683,3.645,3.653,1878408.0
2014-02-28,3.676,3.683,3.645,3.683,2723685.0
2014-03-03,3.691,3.714,3.649,3.714,2478989.0
2014-03-04,3.691,3.722,3.653,3.676,2373522.0
2014-03-05,3.699,3.73,3.668,3.668,2021428.0
2014-03-06,3.653,3.691,3.614,3.637,3698981.0
2014-03-07,3.637,3.683,3.614,3.683,1688890.0
2014-03-10,3.683,3.699,3.614,3.614,2407121.0
2014-03-11,3.622,3.637,3.591,3.63,2773110.0
2014-03-12,3.607,3.626,3.572,3.584,3016318.0
2014-03-13,3.599,3.645,3.584,3.591,3632816.0
2014-03-14,3.568,3.576,3.538,3.545,2738395.0
2014-03-17,3.515,3.557,3.488,3.538,4397215.0
2014-03-18,3.599,3.645,3.576,3.645,5181474.0
2014-03-19,3.66,3.66,3.584,3.584,5487831.0
2014-03-20,3.568,3.584,3.53,3.561,7477823.0
2014-03-21,3.576,3.599,3.557,3.599,2999641.0
2014-03-24,3.576,3.645,3.568,3.645,3146114.0
2014-03-25,3.584,3.63,3.584,3.591,3578122.0
2014-03-26,3.599,3.63,3.561,3.561,4201606.0
2014-03-27,3.545,3.599,3.53,3.599,4973964.0
2014-03-28,3.599,3.645,3.591,3.622,5421560.0
2014-03-31,3.63,3.649,3.614,3.63,4747405.0
2014-04-01,3.622,3.645,3.599,3.645,2294982.0
2014-04-02,3.668,3.668,3.599,3.645,3396848.0
2014-04-03,3.645,3.676,3.599,3.607,8709537.0
2014-04-04,3.607,3.63,3.603,3.607,1898918.0
2014-04-07,3.607,3.66,3.599,3.66,2475085.0
2014-04-08,3.66,3.676,3.63,3.668,2395155.0
2014-04-09,3.683,3.753,3.683,3.745,2632290.0
2014-04-10,3.76,3.81,3.73,3.76,3687019.0
2014-04-11,3.737,3.76,3.714,3.745,5916910.0
2014-04-14,3.73,3.753,3.695,3.706,3485004.0
2014-04-15,3.737,3.76,3.706,3.76,5317398.0
2014-04-16,3.768,3.776,3.722,3.73,3844785.0
2014-04-17,3.753,3.791,3.745,3.76,2817731.0
2014-04-22,3.768,3.814,3.76,3.799,2170932.0
2014-04-23,3.822,3.822,3.776,3.791,2596112.0
2014-04-24,3.814,3.822,3.791,3.822,413733.0
2014-04-28,3.791,3.837,3.783,3.837,2485221.0
2014-04-29,3.837,3.852,3.776,3.783,3402508.0
2014-04-30,3.806,3.822,3.768,3.822,3959901.0
2014-05-01,3.822,3.822,3.776,3.791,4476607.0
2014-05-02,3.806,3.806,3.764,3.783,2813174.0
2014-05-05,3.806,3.814,3.76,3.814,3261818.0
2014-05-06,3.822,3.829,3.783,3.806,1956818.0
2014-05-07,3.799,3.829,3.733,3.822,6707775.0
2014-05-08,3.829,3.883,3.822,3.868,4577946.0
2014-05-09,3.829,3.875,3.829,3.868,2732890.0
2014-05-12,3.883,3.914,3.86,3.898,4714516.0
2014-05-13,3.898,3.906,3.822,3.891,4166930.0
2014-05-14,3.914,3.914,3.883,3.898,4461620.0
2014-05-15,3.868,3.914,3.852,3.914,2705220.0
2014-05-16,3.875,3.914,3.875,3.891,2480132.0
2014-05-19,3.875,3.891,3.86,3.875,2317922.0
2014-05-20,3.868,3.898,3.852,3.875,4006892.0
2014-05-21,3.86,3.894,3.86,3.875,3130448.0
2014-05-22,3.914,3.921,3.875,3.914,3370018.0
2014-05-23,3.906,3.952,3.891,3.914,2967637.0
2014-05-26,3.868,3.952,3.868,3.921,1309039.0
2014-05-27,3.937,3.944,3.929,3.937,3194998.0
2014-05-28,3.952,3.994,3.898,3.906,3758116.0
2014-05-29,3.898,3.929,3.883,3.929,2156319.0
2014-05-30,3.937,3.948,3.906,3.906,2932275.0
2014-06-02,3.906,3.925,3.891,3.914,2612952.0
2014-06-03,3.929,3.944,3.875,3.875,3193403.0
2014-06-04,3.891,3.96,3.883,3.929,3252144.0
2014-06-05,3.929,3.967,3.929,3.952,2335301.0
2014-06-06,3.952,3.983,3.921,3.952,3503980.0
2014-06-10,3.975,3.983,3.921,3.921,2273596.0
2014-06-11,3.944,3.983,3.937,3.983,3563604.0
2014-06-12,3.929,3.96,3.929,3.952,4221709.0
2014-06-13,3.929,3.96,3.929,3.944,4376952.0
2014-06-16,3.952,3.967,3.914,3.921,3854793.0
2014-06-17,3.921,3.99,3.906,3.952,3032148.0
2014-06-18,3.99,3.99,3.964,3.967,4619232.0
2014-06-19,3.967,3.99,3.96,3.983,7982105.0
2014-06-20,3.952,3.99,3.937,3.952,3952045.0
2014-06-23,3.99,3.998,3.952,3.975,3177707.0
2014-06-24,3.944,4.013,3.937,3.99,4222717.0
2014-06-25,3.968,3.976,3.905,3.937,3686160.0
2014-06-26,3.994,4.073,3.963,4.073,6510119.0
2014-06-27,4.073,4.088,4.026,4.033,2633346.0
2014-06-30,4.018,4.033,3.955,3.955,4054159.0
2014-07-01,3.979,3.986,3.939,3.963,2084440.0
2014-07-02,4.01,4.01,3.979,4.01,1958843.0
2014-07-03,4.033,4.073,4.018,4.049,2947062.0
2014-07-04,4.065,4.065,3.986,3.986,4264361.0
2014-07-07,4.01,4.069,4.002,4.049,3991229.0
2014-07-08,4.018,4.049,3.994,4.033,2286068.0
2014-07-09,4.002,4.026,3.963,3.986,2754330.0
2014-07-10,3.971,4.026,3.963,4.026,3177675.0
2014-07-11,3.994,4.049,3.994,4.01,2743758.0
2014-07-14,4.026,4.057,4.026,4.049,1184640.0
2014-07-15,4.065,4.065,4.033,4.049,1283229.0
2014-07-16,4.065,4.096,4.065,4.096,2280129.0
2014-07-17,4.033,4.104,4.033,4.08,2039026.0
2014-07-18,4.049,4.08,4.041,4.08,2344721.0
2014-07-21,4.049,4.104,4.049,4.073,1597034.0
2014-07-22,4.08,4.112,4.057,4.096,2129694.0
2014-07-23,4.104,4.151,4.073,4.135,2614123.0
2014-07-24,4.127,4.131,4.073,4.08,2973580.0
2014-07-25,4.073,4.12,4.057,4.096,3163796.0
2014-07-28,4.096,4.12,4.08,4.096,1049509.0
2014-07-29,4.073,4.112,4.065,4.112,1804102.0
2014-07-30,4.12,4.19,4.104,4.182,2680178.0
2014-07-31,4.167,4.182,4.151,4.174,3918711.0
2014-08-01,4.112,4.127,4.069,4.088,4261051.0
2014-08-04,4.073,4.112,4.065,4.104,2543057.0
2014-08-05,4.096,4.135,4.073,4.088,3080150.0
2014-08-06,4.073,4.096,4.049,4.073,2777744.0
2014-08-07,4.041,4.073,4.022,4.049,3613070.0
2014-08-08,4.01,4.041,3.951,3.971,5068832.0
2014-08-11,4.018,4.065,4.018,4.041,2497432.0
2014-08-12,4.049,4.135,4.049,4.104,3750677.0
2014-08-13,4.143,4.147,4.096,4.12,3197653.0
2014-08-14,4.12,4.174,4.096,4.167,4647383.0
2014-08-15,4.19,4.206,4.151,4.182,2642997.0
2014-08-18,4.214,4.245,4.206,4.237,3439172.0
2014-08-19,4.261,4.308,4.257,4.308,3657855.0
2014-08-20,4.261,4.308,4.237,4.276,3741075.0
2014-08-21,4.409,4.464,4.308,4.347,5845557.0
2014-08-22,4.347,4.386,4.343,4.347,3381991.0
2014-08-25,4.331,4.386,4.331,4.347,3138652.0
2014-08-26,4.37,4.378,4.3,4.339,4008983.0
2014-08-27,4.37,4.402,4.331,4.386,3234319.0
2014-08-28,4.339,4.362,4.308,4.347,1482882.0
2014-08-29,4.37,4.402,4.347,4.37,2859735.0
2014-09-01,4.394,4.452,4.378,4.402,3265319.0
2014-09-02,4.402,4.417,4.351,4.386,3345673.0
2014-09-03,4.386,4.417,4.37,4.37,2794266.0
2014-09-04,4.37,4.402,4.319,4.323,2606553.0
2014-09-05,4.339,4.37,4.292,4.292,5158285.0
2014-09-08,4.331,4.347,4.237,4.237,5122879.0
2014-09-09,4.284,4.323,4.253,4.3,2157604.0
2014-09-10,4.253,4.276,4.237,4.245,3315938.0
2014-09-11,4.284,4.284,4.174,4.19,3631603.0
2014-09-12,4.088,4.167,4.088,4.167,4727785.0
2014-09-15,4.127,4.127,4.049,4.065,5001015.0
2014-09-16,4.073,4.08,4.002,4.049,5180880.0
2014-09-17,4.073,4.088,4.01,4.041,4945746.0
2014-09-18,4.057,4.073,4.002,4.041,5056763.0
2014-09-19,4.08,4.112,4.049,4.049,5277389.0
2014-09-22,4.041,4.08,4.018,4.073,4197363.0
2014-09-23,4.041,4.057,4.002,4.01,4447865.0
2014-09-24,3.994,4.033,3.983,4.026,4032377.0
2014-09-25,4.08,4.088,4.049,4.065,3317866.0
2014-09-26,4.01,4.057,4.006,4.049,4625756.0
2014-09-29,4.033,4.073,3.998,4.057,4247807.0
2014-09-30,4.057,4.088,4.033,4.049,4626050.0
2014-10-01,4.033,4.174,4.01,4.167,6361409.0
2014-10-02,4.088,4.127,4.084,4.104,3345842.0
2014-10-03,4.127,4.217,4.127,4.151,4038130.0
2014-10-06,4.127,4.174,4.127,4.151,3121063.0
2014-10-07,4.182,4.19,4.08,4.174,5374509.0
2014-10-08,4.096,4.182,4.096,4.135,3218635.0
2014-10-09,4.221,4.323,4.21,4.308,6455915.0
2014-10-10,4.167,4.221,4.159,4.159,7978580.0
2014-10-13,4.135,4.206,4.127,4.159,4352997.0
2014-10-14,4.135,4.151,4.112,4.12,4440827.0
2014-10-15,4.12,4.206,4.112,4.198,3599858.0
2014-10-16,4.167,4.245,4.104,4.229,6023349.0
2014-10-17,4.268,4.284,4.151,4.167,4795753.0
2014-10-20,4.221,4.253,4.174,4.198,2916706.0
2014-10-21,4.229,4.268,4.221,4.253,3019483.0
2014-10-22,4.268,4.284,4.245,4.268,2329763.0
2014-10-23,4.261,4.308,4.237,4.268,3171891.0
2014-10-24,4.229,4.308,4.229,4.284,2759534.0
2014-10-27,4.308,4.315,4.268,4.3,4080419.0
2014-10-28,4.268,4.3,4.268,4.292,4320694.0
2014-10-29,4.308,4.315,4.245,4.245,2539432.0
2014-10-30,4.284,4.292,4.245,4.276,2537652.0
2014-10-31,4.308,4.339,4.3,4.339,4490825.0
2014-11-03,4.339,4.425,4.339,4.394,3221251.0
2014-11-04,4.433,4.464,4.421,4.441,4800877.0
2014-11-05,4.409,4.456,4.386,4.402,3245563.0
2014-11-06,4.402,4.464,4.378,4.378,3256178.0
2014-11-07,4.394,4.48,4.378,4.425,4613632.0
2014-11-10,4.456,4.464,4.37,4.464,3298268.0
2014-11-11,4.496,4.527,4.472,4.488,4403895.0
2014-11-12,4.496,4.519,4.425,4.425,2268581.0
2014-11-13,4.394,4.417,4.339,4.386,4231604.0
2014-11-14,4.37,4.433,4.362,4.417,1908120.0
2014-11-17,4.433,4.433,4.339,4.355,2421417.0
2014-11-18,4.347,4.378,4.315,4.323,2219819.0
2014-11-19,4.308,4.378,4.292,4.323,3204537.0
2014-11-20,4.331,4.386,4.268,4.268,2423028.0
2014-11-21,4.096,4.378,4.096,4.284,2470712.0
2014-11-24,4.331,4.339,4.276,4.3,2286175.0
2014-11-25,4.253,4.284,4.237,4.245,2491127.0
2014-11-26,4.245,4.308,4.229,4.308,3442941.0
2014-11-27,4.308,4.331,4.296,4.308,2684429.0
2014-11-28,4.347,4.347,4.268,4.268,3936478.0
2014-12-01,4.331,4.331,4.245,4.245,2640950.0
2014-12-02,4.292,4.48,4.276,4.441,7047666.0
2014-12-03,4.425,4.496,4.394,4.425,3847744.0
2014-12-04,4.48,4.511,4.425,4.472,3263530.0
2014-12-05,4.409,4.496,4.409,4.425,1740975.0
2014-12-08,4.488,4.488,4.402,4.402,3037954.0
2014-12-09,4.402,4.441,4.351,4.417,3866997.0
2014-12-10,4.386,4.472,4.335,4.449,3291302.0
2014-12-11,4.394,4.503,4.394,4.503,3303353.0
2014-12-12,4.503,4.589,4.488,4.589,4108363.0
2014-12-15,4.503,4.55,4.456,4.48,2544969.0
2014-12-16,4.464,4.55,4.456,4.55,2960628.0
2014-12-17,4.503,4.574,4.503,4.535,2946187.0
2014-12-18,4.535,4.574,4.449,4.464,6959308.0
2014-12-19,4.535,4.605,4.472,4.605,3959958.0
2014-12-22,4.589,4.691,4.574,4.691,3236545.0
2014-12-23,4.691,4.738,4.621,4.621,2309839.0
2014-12-24,4.667,4.695,4.612,4.691,1032324.0
2014-12-29,4.732,4.848,4.62,4.812,3690435.0
2014-12-30,4.844,4.844,4.636,4.644,4670522.0
2014-12-31,4.636,4.7,4.533,4.54,2336293.0
2015-01-02,4.501,4.636,4.477,4.628,1821281.0
2015-01-05,4.588,4.684,4.58,4.636,2747146.0
2015-01-06,4.604,4.628,4.54,4.572,2460846.0
2015-01-07,4.564,4.636,4.556,4.612,4986760.0
2015-01-08,4.668,4.684,4.608,4.636,3606629.0
2015-01-09,4.724,4.724,4.644,4.708,3767446.0
2015-01-12,4.708,4.724,4.628,4.676,1685035.0
2015-01-13,4.628,4.676,4.604,4.66,1991322.0
2015-01-14,4.692,4.732,4.644,4.668,4384033.0
2015-01-15,4.644,4.692,4.628,4.628,3823742.0
2015-01-16,4.628,4.66,4.58,4.62,2182134.0
2015-01-19,4.636,4.656,4.596,4.636,3340317.0
2015-01-20,4.612,4.676,4.588,4.644,2865005.0
2015-01-21,4.692,4.756,4.668,4.756,2425243.0
2015-01-22,4.732,4.74,4.676,4.684,3960775.0
2015-01-23,4.764,4.876,4.748,4.844,3781159.0
2015-01-27,4.836,4.943,4.828,4.924,4299728.0
2015-01-28,4.908,4.939,4.844,4.884,3427689.0
2015-01-29,4.884,4.932,4.812,4.812,4296608.0
2015-01-30,4.908,4.947,4.844,4.892,2358176.0
2015-02-02,4.916,4.983,4.9,4.947,2328677.0
2015-02-03,4.924,5.171,4.924,5.115,6976084.0
2015-02-04,5.251,5.251,5.027,5.139,7175321.0
2015-02-05,5.139,5.267,5.107,5.267,7579267.0
2015-02-06,5.283,5.283,5.175,5.195,3511883.0
2015-02-09,5.083,5.163,5.027,5.163,4671837.0
2015-02-10,5.179,5.183,5.059,5.147,3920026.0
2015-02-11,5.259,5.259,5.139,5.187,3564813.0
2015-02-12,5.283,5.291,5.163,5.179,8214515.0
2015-02-13,5.203,5.235,5.155,5.163,5629633.0
2015-02-16,5.163,5.203,5.051,5.075,3360500.0
2015-02-17,5.091,5.159,5.027,5.051,2831137.0
2015-02-18,5.083,5.147,5.011,5.123,5335452.0
2015-02-19,5.163,5.163,4.979,5.003,5382341.0
2015-02-20,4.995,5.019,4.924,4.932,5075046.0
2015-02-23,4.916,5.035,4.884,4.987,4238912.0
2015-02-24,5.035,5.099,4.932,4.963,4893651.0
2015-02-25,4.971,5.019,4.939,4.963,6013370.0
2015-02-26,4.971,4.979,4.908,4.908,4008230.0
2015-02-27,4.947,5.019,4.908,4.979,3492038.0
2015-03-02,5.051,5.083,4.987,5.059,6077652.0
2015-03-03,5.115,5.171,5.027,5.075,4799537.0
2015-03-04,5.107,5.123,5.043,5.083,3258903.0
2015-03-05,5.083,5.091,4.955,5.091,4910634.0
2015-03-06,5.107,5.131,5.035,5.115,3899758.0
2015-03-09,4.987,5.027,4.876,4.908,6059581.0
2015-03-10,4.908,4.916,4.852,4.852,6858344.0
2015-03-11,4.852,4.884,4.828,4.86,7181393.0
2015-03-12,4.868,4.955,4.86,4.947,3610175.0
2015-03-13,4.979,4.999,4.876,4.9,2897029.0
2015-03-16,4.884,4.912,4.844,4.9,2374713.0
2015-03-17,4.947,4.963,4.884,4.884,3503342.0
2015-03-18,4.892,4.908,4.796,4.836,6757697.0
2015-03-19,5.011,5.011,4.959,4.979,11956355.0
2015-03-20,4.955,4.979,4.924,4.947,7377107.0
2015-03-23,4.987,5.019,4.932,4.987,4174692.0
2015-03-24,5.027,5.051,4.967,5.043,3244897.0
2015-03-25,5.083,5.083,4.939,4.971,5030129.0
2015-03-26,4.908,4.987,4.892,4.892,7604185.0
2015-03-27,4.932,5.027,4.908,4.995,6452857.0
2015-03-30,4.908,4.971,4.908,4.963,5996948.0
2015-03-31,5.027,5.147,5.019,5.067,10182810.0
2015-04-01,5.019,5.075,5.003,5.019,6609161.0
2015-04-02,5.051,5.123,5.043,5.091,4922734.0
2015-04-07,5.155,5.163,5.075,5.115,6086282.0
2015-04-08,5.107,5.131,5.047,5.123,5632766.0
2015-04-09,5.107,5.111,5.067,5.091,4322739.0
2015-04-10,5.115,5.187,5.071,5.187,3652280.0
2015-04-13,5.187,5.223,5.147,5.147,3457617.0
2015-04-14,5.147,5.179,5.083,5.099,4183438.0
2015-04-15,5.155,5.155,5.075,5.147,5433272.0
2015-04-16,5.163,5.211,5.099,5.179,4336691.0
2015-04-17,5.195,5.211,4.995,5.035,7037254.0
2015-04-20,4.979,5.067,4.924,5.051,3372126.0
2015-04-21,5.107,5.139,5.067,5.139,5191141.0
2015-04-22,5.107,5.115,5.003,5.027,5688234.0
2015-04-23,5.027,5.043,4.963,4.987,4318957.0
2015-04-24,5.067,5.067,5.019,5.043,4746280.0
2015-04-27,5.051,5.195,5.051,5.147,4987280.0
2015-04-28,5.107,5.163,5.107,5.139,6161416.0
2015-04-29,5.107,5.147,5.079,5.099,5544170.0
2015-04-30,4.963,5.003,4.892,4.987,7517744.0
2015-05-01,4.924,5.059,4.924,5.027,4962932.0
2015-05-04,5.035,5.115,5.027,5.115,4247865.0
2015-05-05,5.147,5.187,5.043,5.091,5871025.0
2015-05-06,5.043,5.091,4.924,4.947,7695671.0
2015-05-07,4.876,4.971,4.852,4.9,8161969.0
2015-05-08,5.003,5.003,4.9,4.963,6144869.0
2015-05-11,5.067,5.067,4.924,4.924,3052801.0
2015-05-12,4.908,4.971,4.86,4.955,7122114.0
2015-05-13,5.011,5.011,4.876,4.9,5553831.0
2015-05-14,4.876,4.939,4.86,4.932,4546300.0
2015-05-15,5.027,5.035,4.947,5.019,3930119.0
2015-05-18,4.963,5.035,4.963,4.971,3341002.0
2015-05-19,5.019,5.035,4.947,4.955,5994042.0
2015-05-20,4.987,5.031,4.947,4.987,4126379.0
2015-05-21,4.987,5.059,4.971,5.035,5533188.0
2015-05-22,5.091,5.099,5.035,5.091,2173653.0
2015-05-25,5.123,5.179,5.099,5.115,3097451.0
2015-05-26,5.139,5.163,5.083,5.147,3073841.0
2015-05-27,5.123,5.139,5.051,5.107,4333219.0
2015-05-28,5.123,5.171,5.095,5.147,3720942.0
2015-05-29,5.139,5.267,5.131,5.227,5556297.0
2015-06-01,5.211,5.259,5.107,5.243,3441352.0
2015-06-02,5.251,5.259,5.091,5.099,4511816.0
2015-06-03,5.051,5.091,4.999,5.051,6724085.0
2015-06-04,5.043,5.051,4.9,4.916,6107740.0
2015-06-05,4.884,4.987,4.836,4.884,4099063.0
2015-06-09,4.844,4.947,4.82,4.868,4088044.0
2015-06-10,4.876,4.987,4.868,4.963,5462044.0
2015-06-11,5.011,5.019,4.947,4.963,4366197.0
2015-06-12,4.963,5.019,4.924,4.971,4555834.0
2015-06-15,4.947,4.987,4.908,4.979,3475863.0
2015-06-16,4.995,5.027,4.955,4.971,5858168.0
2015-06-17,5.043,5.095,5.019,5.067,5948188.0
2015-06-18,5.059,5.099,4.963,4.979,8732027.0
2015-06-19,5.075,5.251,5.051,5.195,9962867.0
2015-06-22,5.163,5.346,5.163,5.315,8906250.0
2015-06-23,5.33,5.346,5.219,5.275,8394298.0
2015-06-24,5.275,5.299,5.219,5.275,3580989.0
2015-06-25,5.252,5.252,5.122,5.195,3313361.0
2015-06-26,5.131,5.212,5.082,5.163,6508991.0
2015-06-29,5.114,5.163,5.05,5.098,6811982.0
2015-06-30,5.041,5.135,5.017,5.09,6304915.0
2015-07-01,5.196,5.196,5.058,5.163,5226993.0
2015-07-02,5.212,5.277,5.155,5.212,5752766.0
2015-07-03,5.171,5.196,5.082,5.179,4645695.0
2015-07-06,5.074,5.147,5.066,5.131,3516450.0
2015-07-07,5.179,5.252,5.131,5.212,4974431.0
2015-07-08,5.114,5.24,5.114,5.147,4742982.0
2015-07-09,5.05,5.114,5.017,5.09,7158705.0
2015-07-10,5.114,5.155,5.066,5.09,4622149.0
2015-07-13,5.082,5.143,5.05,5.074,3924389.0
2015-07-14,5.179,5.232,5.131,5.22,3805731.0
2015-07-15,5.212,5.301,5.212,5.244,3897574.0
2015-07-16,5.334,5.358,5.261,5.309,5898954.0
2015-07-17,5.342,5.358,5.252,5.261,2936022.0
2015-07-20,5.285,5.293,5.228,5.269,2571869.0
2015-07-21,5.301,5.326,5.244,5.301,4826319.0
2015-07-22,5.204,5.277,5.188,5.188,4499518.0
2015-07-23,5.155,5.208,5.155,5.155,3469833.0
2015-07-24,5.123,5.236,5.106,5.131,5014758.0
2015-07-27,5.114,5.277,5.114,5.277,3741114.0
2015-07-28,5.228,5.261,5.204,5.244,4308142.0
2015-07-29,5.326,5.334,5.244,5.293,5734149.0
2015-07-30,5.293,5.301,5.212,5.252,3190706.0
2015-07-31,5.309,5.326,5.277,5.309,4055704.0
2015-08-03,5.334,5.374,5.293,5.326,2458561.0
2015-08-04,5.301,5.374,5.285,5.35,3571975.0
2015-08-05,5.317,5.35,5.257,5.317,4470461.0
2015-08-06,5.252,5.277,5.163,5.188,4934061.0
2015-08-07,5.098,5.114,5.045,5.082,7594108.0
2015-08-10,5.098,5.139,5.074,5.123,5577221.0
2015-08-11,5.179,5.183,5.041,5.09,6892504.0
2015-08-12,5.114,5.212,5.021,5.098,5406681.0
2015-08-13,5.098,5.155,5.066,5.147,3185561.0
2015-08-14,5.114,5.196,5.114,5.131,4323899.0
2015-08-17,5.147,5.22,5.131,5.155,4023991.0
2015-08-18,5.204,5.204,5.098,5.114,3737038.0
2015-08-19,5.188,5.236,5.131,5.212,3039101.0
2015-08-20,5.188,5.204,5.09,5.106,3326840.0
2015-08-21,5.033,5.058,4.863,4.928,9525604.0
2015-08-24,4.887,4.968,4.822,4.855,9599847.0
2015-08-25,4.765,5.017,4.733,4.985,9362612.0
2015-08-26,4.871,4.985,4.847,4.92,8074056.0
2015-08-27,4.944,5.037,4.912,5.001,5862671.0
2015-08-28,5.05,5.05,4.92,4.985,4593259.0
2015-08-31,4.871,4.96,4.847,4.952,5791235.0
2015-09-01,4.912,4.936,4.806,4.838,6380129.0
2015-09-02,4.79,4.806,4.725,4.782,7787314.0
2015-09-03,4.855,4.863,4.684,4.684,7104238.0
2015-09-04,4.688,4.741,4.627,4.692,4927660.0
2015-09-07,4.709,4.741,4.668,4.733,3540394.0
2015-09-08,4.757,4.814,4.741,4.814,3607268.0
2015-09-09,4.912,4.912,4.81,4.871,4917523.0
2015-09-10,4.741,4.79,4.692,4.741,7247448.0
2015-09-11,4.7,4.717,4.652,4.66,5685797.0
2015-09-14,4.692,4.7,4.635,4.676,7343293.0
2015-09-15,4.668,4.676,4.595,4.603,6182253.0
2015-09-16,4.644,4.644,4.538,4.546,10297043.0
2015-09-17,4.684,4.709,4.619,4.635,8645441.0
2015-09-18,4.611,4.676,4.571,4.619,9172112.0
2015-09-21,4.522,4.546,4.465,4.53,5427210.0
2015-09-22,4.619,4.684,4.587,4.66,8115816.0
2015-09-23,4.587,4.603,4.538,4.562,4887691.0
2015-09-24,4.627,4.7,4.603,4.692,5171086.0
2015-09-25,4.709,4.786,4.684,4.749,7151150.0
2015-09-28,4.765,4.782,4.692,4.765,4406124.0
2015-09-29,4.66,4.725,4.619,4.627,6082563.0
2015-09-30,4.611,4.749,4.587,4.749,7209758.0
2015-10-01,4.79,4.851,4.765,4.798,4982083.0
2015-10-02,4.757,4.806,4.717,4.749,3384012.0
2015-10-05,4.782,4.83,4.765,4.83,2255589.0
2015-10-06,4.871,4.903,4.806,4.814,3283750.0
2015-10-07,4.83,4.83,4.725,4.773,3760721.0
2015-10-08,4.798,4.814,4.709,4.717,4051241.0
2015-10-09,4.749,4.782,4.717,4.765,4272838.0
2015-10-12,4.717,4.729,4.668,4.7,4184269.0
2015-10-13,4.66,4.692,4.635,4.676,3291352.0
2015-10-14,4.627,4.668,4.595,4.611,3209290.0
2015-10-15,4.635,4.684,4.619,4.676,4220966.0
2015-10-16,4.741,4.806,4.717,4.806,4159223.0
2015-10-19,4.79,4.814,4.773,4.814,3855638.0
2015-10-20,4.838,4.863,4.79,4.806,3322461.0
2015-10-21,4.757,4.814,4.741,4.757,3167757.0
2015-10-22,4.782,4.822,4.733,4.814,3221634.0
2015-10-23,4.887,4.968,4.863,4.871,3917871.0
2015-10-26,4.879,4.936,4.875,4.895,1657053.0
2015-10-27,4.912,4.928,4.887,4.895,3084473.0
2015-10-28,4.936,4.96,4.903,4.912,1428084.0
2015-10-29,4.912,4.944,4.895,4.903,2127699.0
2015-10-30,4.871,4.932,4.855,4.928,2586150.0
2015-11-02,4.928,4.928,4.814,4.871,2655490.0
2015-11-03,4.928,4.96,4.871,4.879,2650511.0
2015-11-04,4.944,5.001,4.879,4.879,4164890.0
2015-11-05,4.863,4.912,4.838,4.903,4660979.0
2015-11-06,4.92,4.993,4.903,4.993,5702801.0
2015-11-09,4.92,4.944,4.863,4.871,4921921.0
2015-11-10,4.83,4.863,4.765,4.79,4892058.0
2015-11-11,4.855,4.871,4.822,4.855,3552052.0
2015-11-12,4.83,4.871,4.79,4.814,8554942.0
2015-11-13,4.725,4.773,4.717,4.749,3693119.0
2015-11-16,4.676,4.721,4.66,4.668,3179568.0
2015-11-17,4.725,4.863,4.7,4.863,4243815.0
2015-11-18,4.838,4.907,4.806,4.887,2995107.0
2015-11-19,4.952,5.001,4.912,5.001,3040995.0
2015-11-20,5.001,5.058,4.976,5.009,4355810.0
2015-11-23,5.033,5.11,5.033,5.058,2244592.0
2015-11-24,5.058,5.098,5.017,5.017,2450855.0
2015-11-25,5.009,5.058,4.944,4.944,2030116.0
2015-11-26,4.96,5.041,4.936,5.017,2483454.0
2015-11-27,5.05,5.066,4.968,4.976,1991796.0
2015-11-30,4.976,5.017,4.952,4.968,2460833.0
2015-12-01,4.993,5.127,4.952,5.114,4043189.0
2015-12-02,5.114,5.114,5.017,5.017,3272532.0
2015-12-03,4.993,5.058,4.985,5.025,2371516.0
2015-12-04,4.912,4.976,4.879,4.96,2906202.0
2015-12-07,5.074,5.082,4.976,4.993,2350158.0
2015-12-08,4.952,5.078,4.952,5.074,1977997.0
2015-12-09,5.001,5.058,4.952,4.993,3798292.0
2015-12-10,5.017,5.033,4.895,4.92,5200065.0
2015-12-11,4.887,4.985,4.847,4.903,3533927.0
2015-12-14,4.847,4.887,4.798,4.798,4133960.0
2015-12-15,4.79,4.92,4.79,4.863,4513479.0
2015-12-16,4.895,5.098,4.871,5.098,3742889.0
2015-12-17,5.131,5.171,5.074,5.09,5010006.0
2015-12-18,5.025,5.114,4.928,5.106,3318260.0
2015-12-21,5.033,5.123,5.033,5.066,3065180.0
2015-12-22,5.147,5.163,5.074,5.09,2050505.0
2015-12-23,5.114,5.159,5.082,5.106,1266922.0
2015-12-24,5.196,5.196,5.118,5.171,912237.0
2015-12-29,5.228,5.373,5.17,5.311,3715678.0
2015-12-30,5.41,5.41,5.286,5.336,1420836.0
2015-12-31,5.344,5.369,5.187,5.187,2082875.0
2016-01-04,5.237,5.319,5.175,5.195,2521527.0
2016-01-05,5.212,5.237,5.129,5.129,2252013.0
2016-01-06,5.129,5.187,5.046,5.096,3199696.0
2016-01-07,5.121,5.179,5.071,5.096,5393818.0
2016-01-08,4.972,5.133,4.964,5.104,5134162.0
2016-01-11,4.997,5.063,4.955,5.03,2798762.0
2016-01-12,5.063,5.137,5.026,5.055,5385585.0
2016-01-13,5.03,5.137,5.03,5.113,4125095.0
2016-01-14,5.022,5.104,4.988,5.022,4479011.0
2016-01-15,5.121,5.121,4.906,4.922,4000646.0
2016-01-18,4.848,4.972,4.831,4.939,4383645.0
2016-01-19,4.972,5.03,4.947,5.022,6769225.0
2016-01-20,4.988,5.088,4.988,5.013,4309724.0
2016-01-21,5.055,5.088,4.98,4.98,5043194.0
2016-01-22,5.038,5.055,4.955,4.972,3779882.0
2016-01-25,5.055,5.055,4.955,5.013,2805798.0
2016-01-27,5.046,5.088,4.997,5.022,4290336.0
2016-01-28,5.013,5.051,4.964,5.03,3788396.0
2016-01-29,4.972,5.046,4.972,5.03,3965746.0
2016-02-01,5.154,5.17,5.071,5.113,5730927.0
2016-02-02,5.137,5.187,5.096,5.121,5680323.0
2016-02-03,5.03,5.088,4.997,4.997,4137662.0
2016-02-04,4.964,5.013,4.926,4.997,6225170.0
2016-02-05,4.988,5.013,4.914,4.988,3634621.0
2016-02-08,4.955,5.013,4.914,5.005,1626792.0
2016-02-09,4.922,4.98,4.897,4.906,5224705.0
2016-02-10,4.955,4.955,4.86,4.881,6065663.0
2016-02-11,4.914,5.179,4.906,5.179,6190348.0
2016-02-12,5.295,5.435,5.212,5.253,10226252.0
2016-02-15,5.369,5.369,5.162,5.22,5875024.0
2016-02-16,5.286,5.336,5.137,5.336,6611673.0
2016-02-17,5.295,5.386,5.261,5.311,6710203.0
2016-02-18,5.352,5.386,5.286,5.352,6156431.0
2016-02-19,5.352,5.435,5.328,5.386,3652526.0
2016-02-22,5.377,5.443,5.357,5.427,5650353.0
2016-02-23,5.443,5.477,5.394,5.46,4768515.0
2016-02-24,5.435,5.485,5.373,5.477,5312148.0
2016-02-25,5.477,5.485,5.386,5.46,4809816.0
2016-02-26,5.435,5.452,5.369,5.402,4066164.0
2016-02-29,5.402,5.477,5.361,5.369,5520689.0
2016-03-01,5.402,5.51,5.394,5.452,6543588.0
2016-03-02,5.518,5.539,5.46,5.468,3922401.0
2016-03-03,5.485,5.568,5.435,5.559,6366866.0
2016-03-04,5.526,5.526,5.328,5.328,6588805.0
2016-03-07,5.402,5.443,5.307,5.344,5901429.0
2016-03-08,5.344,5.435,5.344,5.386,5277007.0
2016-03-09,5.386,5.468,5.386,5.468,4134431.0
2016-03-10,5.526,5.559,5.46,5.46,3627749.0
2016-03-11,5.51,5.617,5.493,5.559,6226470.0
2016-03-14,5.584,5.592,5.485,5.534,3965390.0
2016-03-15,5.543,5.576,5.435,5.435,2707695.0
2016-03-16,5.468,5.53,5.427,5.427,4501489.0
2016-03-17,5.46,5.543,5.452,5.526,5181170.0
2016-03-18,5.543,5.576,5.501,5.543,6252877.0
2016-03-21,5.526,5.584,5.485,5.534,2791338.0
2016-03-22,5.543,5.559,5.477,5.51,4763498.0
2016-03-23,5.526,5.534,5.485,5.518,3553192.0
2016-03-24,5.576,5.576,5.543,5.551,3643548.0
2016-03-29,5.543,5.584,5.477,5.501,5914279.0
2016-03-30,5.543,5.543,5.468,5.518,3608711.0
2016-03-31,5.568,5.568,5.506,5.518,5161020.0
2016-04-01,5.518,5.518,5.431,5.452,4839186.0
2016-04-04,5.435,5.501,5.41,5.435,5201226.0
2016-04-05,5.468,5.51,5.402,5.419,5589260.0
2016-04-06,5.402,5.485,5.386,5.46,3544680.0
2016-04-07,5.477,5.534,5.46,5.493,2653680.0
2016-04-08,5.46,5.534,5.452,5.518,2960535.0
2016-04-11,5.501,5.501,5.435,5.452,1871910.0
2016-04-12,5.427,5.53,5.386,5.51,3479059.0
2016-04-13,5.46,5.534,5.427,5.534,3332629.0
2016-04-14,5.543,5.543,5.468,5.51,2264458.0
2016-04-15,5.51,5.568,5.493,5.568,2990003.0
2016-04-18,5.568,5.667,5.559,5.667,3716199.0
2016-04-19,5.7,5.708,5.568,5.625,4304000.0
2016-04-20,5.7,5.7,5.625,5.683,3832162.0
2016-04-21,5.741,5.741,5.551,5.592,5120204.0
2016-04-22,5.534,5.592,5.526,5.592,3402334.0
2016-04-26,5.592,5.642,5.568,5.617,4458443.0
2016-04-27,5.65,5.708,5.592,5.601,3258874.0
2016-04-28,5.642,5.65,5.551,5.609,4423077.0
2016-04-29,5.625,5.7,5.609,5.7,4135095.0
2016-05-02,5.683,5.716,5.634,5.7,4120799.0
2016-05-03,5.716,5.961,5.7,5.907,5698318.0
2016-05-04,5.915,5.998,5.857,5.857,6842398.0
2016-05-05,5.857,5.948,5.816,5.932,5778498.0
2016-05-06,5.841,5.898,5.799,5.89,6936994.0
2016-05-09,5.89,5.965,5.87,5.965,4250928.0
2016-05-10,6.023,6.114,5.94,6.064,7885766.0
2016-05-11,6.122,6.122,5.981,5.981,4038123.0
2016-05-12,5.956,5.956,5.898,5.932,3160357.0
2016-05-13,5.956,6.014,5.932,5.989,4579702.0
2016-05-16,5.94,6.023,5.94,5.956,3200645.0
2016-05-17,5.998,6.039,5.981,6.014,3082873.0
2016-05-18,5.989,5.989,5.923,5.932,4209163.0
2016-05-19,5.965,5.973,5.849,5.898,3661753.0
2016-05-20,5.94,5.998,5.915,5.989,3659844.0
2016-05-23,6.023,6.023,5.853,5.874,5543996.0
2016-05-24,5.799,5.89,5.799,5.857,5949288.0
2016-05-25,5.948,5.965,5.89,5.898,3810510.0
2016-05-26,5.874,5.898,5.816,5.849,4057927.0
2016-05-27,5.857,5.907,5.841,5.865,5823848.0
2016-05-30,5.915,5.94,5.882,5.915,2241924.0
2016-05-31,5.932,5.932,5.849,5.882,3147456.0
2016-06-01,5.816,5.857,5.783,5.816,4313208.0
2016-06-02,5.865,5.882,5.803,5.816,4381037.0
2016-06-03,5.874,5.932,5.841,5.89,4688342.0
2016-06-06,5.915,5.989,5.903,5.965,6220055.0
2016-06-07,6.072,6.089,5.981,6.006,5206421.0
2016-06-08,6.023,6.047,5.981,6.023,4039393.0
2016-06-09,6.023,6.047,5.998,6.031,3633110.0
2016-06-10,6.023,6.056,5.994,6.006,3615411.0
2016-06-14,5.898,5.961,5.824,5.824,5477948.0
2016-06-15,5.807,5.882,5.803,5.807,7009814.0
2016-06-16,5.915,5.915,5.841,5.907,6675369.0
2016-06-17,5.89,5.948,5.857,5.94,6733937.0
2016-06-20,6.023,6.039,5.89,5.956,3342636.0
2016-06-21,5.865,5.998,5.865,5.998,3851767.0
2016-06-22,6.014,6.064,5.981,6.023,3879472.0
2016-06-23,6.014,6.039,5.973,6.023,2749986.0
2016-06-24,6.031,6.031,5.807,5.907,8002236.0
2016-06-27,5.841,6.01,5.816,5.94,8517830.0
2016-06-28,5.822,5.94,5.822,5.923,6676279.0
2016-06-29,5.966,6.008,5.899,5.983,7576810.0
2016-06-30,6.008,6.042,5.958,5.983,5236741.0
2016-07-01,6.025,6.134,6.0,6.0,4345590.0
2016-07-04,6.025,6.109,5.996,6.008,4155662.0
2016-07-05,6.042,6.042,5.966,6.0,2644821.0
2016-07-06,5.966,6.008,5.916,5.983,3756186.0
2016-07-07,6.0,6.017,5.958,6.0,3438127.0
2016-07-08,6.008,6.017,5.958,6.008,3833222.0
2016-07-11,6.101,6.126,6.025,6.084,3799706.0
2016-07-12,6.143,6.143,6.055,6.092,3559882.0
2016-07-13,6.134,6.134,6.017,6.101,4509717.0
2016-07-14,6.118,6.147,6.076,6.109,3769724.0
2016-07-15,6.109,6.13,6.025,6.076,4291594.0
2016-07-18,6.092,6.168,6.092,6.143,2658043.0
2016-07-19,6.143,6.21,6.118,6.21,4359765.0
2016-07-20,6.227,6.311,6.202,6.303,4249256.0
2016-07-21,6.353,6.379,6.278,6.286,3466324.0
2016-07-22,6.278,6.307,6.231,6.269,3166143.0
2016-07-25,6.311,6.328,6.261,6.278,3418269.0
2016-07-26,6.294,6.328,6.269,6.328,3233263.0
2016-07-27,6.362,6.37,6.244,6.32,2845759.0
2016-07-28,6.345,6.387,6.278,6.387,4380815.0
2016-07-29,6.395,6.412,6.294,6.345,5496272.0
2016-08-01,6.379,6.429,6.341,6.387,3263552.0
2016-08-02,6.421,6.429,6.278,6.303,4516925.0
2016-08-03,6.219,6.252,6.151,6.151,4331940.0
2016-08-04,6.21,6.269,6.164,6.21,3761464.0
2016-08-05,6.261,6.261,6.151,6.177,2772706.0
2016-08-08,6.185,6.21,6.143,6.16,3850246.0
2016-08-09,6.177,6.185,6.143,6.177,4954825.0
2016-08-10,6.202,6.227,6.139,6.227,3997809.0
2016-08-11,6.252,6.294,6.193,6.269,6050268.0
2016-08-12,6.328,6.328,6.227,6.269,6653099.0
2016-08-15,6.278,6.446,6.265,6.437,5188575.0
2016-08-16,6.446,6.475,6.379,6.412,4054228.0
2016-08-17,6.48,6.48,6.395,6.437,3601302.0
2016-08-18,6.513,6.513,6.332,6.395,4492237.0
2016-08-19,6.437,6.437,6.362,6.395,3276909.0
2016-08-22,6.412,6.412,6.341,6.387,2716684.0
2016-08-23,6.437,6.522,6.412,6.454,5660256.0
2016-08-24,6.463,6.488,6.37,6.488,2542699.0
2016-08-25,6.454,6.572,6.437,6.53,2616989.0
2016-08-26,6.488,6.53,6.463,6.496,2417728.0
2016-08-29,6.513,6.513,6.379,6.395,3641257.0
2016-08-30,6.446,6.471,6.404,6.437,4289011.0
2016-08-31,6.454,6.496,6.366,6.387,4772527.0
2016-09-01,6.395,6.404,6.32,6.336,4172143.0
2016-09-02,6.311,6.336,6.257,6.311,5261761.0
2016-09-05,6.303,6.37,6.278,6.37,2582020.0
2016-09-06,6.353,6.379,6.311,6.32,3723031.0
2016-09-07,6.261,6.294,6.168,6.177,6579891.0
2016-09-08,6.084,6.231,6.067,6.21,4173669.0
2016-09-09,6.143,6.177,6.092,6.134,5750753.0
2016-09-12,5.983,6.025,5.869,5.89,6625406.0
2016-09-13,5.916,5.975,5.886,5.907,6383499.0
2016-09-14,5.865,5.89,5.773,5.874,6045973.0
2016-09-15,5.832,5.882,5.756,5.882,4961087.0
2016-09-16,5.924,5.962,5.89,5.933,5409376.0
2016-09-19,5.89,6.0,5.865,5.991,1409651.0
2016-09-20,6.017,6.034,5.933,5.983,4562472.0
2016-09-21,5.975,6.034,5.941,5.991,3619056.0
2016-09-22,6.0,6.008,5.958,5.958,2555280.0
2016-09-23,5.975,6.076,5.966,6.059,4709340.0
2016-09-26,6.017,6.134,6.0,6.134,4024514.0
2016-09-27,6.101,6.16,6.084,6.151,3545884.0
2016-09-28,6.177,6.177,6.109,6.126,2609745.0
2016-09-29,6.126,6.177,6.109,6.143,2029215.0
2016-09-30,6.076,6.151,6.017,6.126,2682787.0
2016-10-03,6.185,6.185,6.118,6.168,2381405.0
2016-10-04,6.134,6.143,6.059,6.118,3543251.0
2016-10-05,6.067,6.101,5.949,5.958,5219120.0
2016-10-06,5.89,6.025,5.857,6.025,4321788.0
2016-10-07,6.05,6.05,5.874,5.882,4004567.0
2016-10-10,5.916,5.916,5.848,5.874,2022986.0
2016-10-11,5.874,5.899,5.815,5.857,2973848.0
2016-10-12,5.848,5.975,5.815,5.933,4583200.0
2016-10-13,5.924,5.975,5.865,5.949,4468078.0
2016-10-14,5.958,5.983,5.89,5.916,3949363.0
2016-10-17,5.933,5.949,5.722,5.722,5448803.0
2016-10-18,5.773,5.848,5.764,5.806,3625918.0
2016-10-19,5.84,5.865,5.798,5.848,3065244.0
2016-10-20,5.907,5.912,5.84,5.848,4351708.0
2016-10-21,5.874,5.924,5.756,5.789,3216290.0
2016-10-24,5.747,5.764,5.663,5.739,3294994.0
2016-10-25,5.739,5.848,5.697,5.823,2824029.0
2016-10-26,5.773,5.781,5.697,5.731,3152352.0
2016-10-27,5.705,5.739,5.663,5.714,3878516.0
2016-10-28,5.689,5.689,5.579,5.604,3649491.0
2016-10-31,5.554,5.739,5.52,5.714,4871813.0
2016-11-01,5.638,5.747,5.613,5.705,3375236.0
2016-11-02,5.621,5.815,5.588,5.789,4984821.0
2016-11-03,5.714,5.815,5.714,5.756,4732858.0
2016-11-04,5.697,5.773,5.68,5.68,3981392.0
2016-11-07,5.672,5.785,5.663,5.747,2548616.0
2016-11-08,5.815,5.84,5.722,5.739,3546220.0
2016-11-09,5.739,5.789,5.478,5.621,8553368.0
2016-11-10,5.621,5.646,5.428,5.52,7686566.0
2016-11-11,5.487,5.512,5.318,5.369,8638323.0
2016-11-14,5.343,5.428,5.327,5.419,3404974.0
2016-11-15,5.377,5.407,5.31,5.327,3370144.0
2016-11-16,5.301,5.377,5.293,5.318,4782702.0
2016-11-17,5.293,5.478,5.293,5.411,4114024.0
2016-11-18,5.461,5.499,5.386,5.453,4347021.0
2016-11-21,5.444,5.478,5.394,5.411,2759949.0
2016-11-22,5.512,5.529,5.411,5.436,3478011.0
2016-11-23,5.419,5.596,5.419,5.571,3822163.0
2016-11-24,5.579,5.604,5.478,5.52,2943351.0
2016-11-25,5.529,5.579,5.512,5.545,3142795.0
2016-11-28,5.571,5.588,5.529,5.529,2891073.0
2016-11-29,5.545,5.571,5.52,5.529,3065481.0
2016-11-30,5.545,5.625,5.537,5.621,4615702.0
2016-12-01,5.579,5.613,5.436,5.461,7343395.0
2016-12-02,5.419,5.487,5.402,5.461,4325870.0
2016-12-05,5.503,5.562,5.478,5.537,3783593.0
2016-12-06,5.588,5.621,5.47,5.579,10416042.0
2016-12-07,5.613,5.689,5.596,5.68,4904994.0
2016-12-08,5.722,5.768,5.651,5.722,3689392.0
2016-12-09,5.739,5.773,5.672,5.756,4477908.0
2016-12-12,5.773,5.781,5.714,5.722,4491824.0
2016-12-13,5.714,5.815,5.705,5.789,5140470.0
2016-12-14,5.815,5.899,5.798,5.865,5315082.0
2016-12-15,5.798,5.84,5.739,5.773,6967619.0
2016-12-16,5.789,5.848,5.756,5.848,4686953.0
2016-12-19,5.882,5.924,5.861,5.874,4536970.0
2016-12-20,5.865,5.958,5.857,5.907,5968471.0
2016-12-21,5.916,5.949,5.89,5.933,3567443.0
2016-12-22,5.907,6.017,5.874,5.975,3158988.0
2016-12-23,6.059,6.101,6.025,6.101,3379427.0
2016-12-28,6.041,6.084,5.99,6.076,3322526.0
2016-12-29,6.082,6.099,6.022,6.064,3450861.0
2016-12-30,6.073,6.159,6.064,6.107,2932560.0
2017-01-03,6.184,6.21,6.124,6.176,2997112.0
2017-01-04,6.176,6.176,6.039,6.09,3893894.0
2017-01-05,6.116,6.142,6.056,6.073,4551558.0
2017-01-06,6.047,6.107,6.022,6.09,5229467.0
2017-01-09,6.107,6.167,6.073,6.116,5116570.0
2017-01-10,6.039,6.124,6.039,6.107,3412247.0
2017-01-11,6.107,6.116,6.03,6.073,3376500.0
2017-01-12,6.124,6.124,5.91,5.97,6815586.0
2017-01-13,5.987,5.987,5.919,5.953,3150087.0
2017-01-16,5.936,6.022,5.927,5.97,3999697.0
2017-01-17,5.97,5.979,5.85,5.867,3801773.0
2017-01-18,5.842,5.945,5.842,5.927,3119565.0
2017-01-19,5.953,5.953,5.85,5.859,4513829.0
2017-01-20,5.885,5.91,5.842,5.859,3113094.0
2017-01-23,5.893,5.919,5.807,5.825,3673230.0
2017-01-24,5.833,5.936,5.833,5.927,5101266.0
2017-01-25,5.97,5.97,5.859,5.867,4042938.0
2017-01-27,5.945,5.987,5.893,5.936,3292875.0
2017-01-30,5.936,5.949,5.867,5.902,4017532.0
2017-01-31,5.902,5.953,5.889,5.927,5391580.0
2017-02-01,5.902,5.953,5.876,5.927,4596568.0
2017-02-02,5.902,5.927,5.842,5.876,5834829.0
2017-02-03,5.902,5.979,5.893,5.936,2854000.0
2017-02-06,5.979,5.996,5.919,5.945,4465185.0
2017-02-07,5.919,6.039,5.867,6.039,6470680.0
2017-02-08,6.073,6.116,6.022,6.107,5673476.0
2017-02-09,6.159,6.219,6.116,6.21,5524282.0
2017-02-10,6.244,6.253,6.133,6.21,3350924.0
2017-02-13,6.202,6.227,6.15,6.193,3651785.0
2017-02-14,6.253,6.261,6.21,6.21,4486011.0
2017-02-15,6.236,6.236,6.167,6.184,4652491.0
2017-02-16,6.202,6.347,6.189,6.219,5102337.0
2017-02-17,6.244,6.351,6.236,6.304,4460218.0
2017-02-20,6.339,6.364,6.279,6.364,4411044.0
2017-02-21,6.381,6.381,6.33,6.381,4450721.0
2017-02-22,6.381,6.458,6.356,6.433,5238091.0
2017-02-23,6.458,6.51,6.407,6.493,5372225.0
2017-02-24,6.501,6.54,6.467,6.493,5000211.0
2017-02-27,6.476,6.527,6.424,6.484,5542341.0
2017-02-28,6.476,6.501,6.416,6.467,6381054.0
2017-03-01,6.458,6.523,6.433,6.458,5414576.0
2017-03-02,6.424,6.484,6.39,6.484,4941111.0
2017-03-03,6.407,6.518,6.407,6.518,3785428.0
2017-03-06,6.518,6.557,6.458,6.544,3509119.0
2017-03-07,6.51,6.553,6.501,6.501,5970080.0
2017-03-08,6.493,6.51,6.441,6.467,3917840.0
2017-03-09,6.433,6.45,6.39,6.39,4252628.0
2017-03-10,6.356,6.39,6.287,6.356,5052007.0
2017-03-13,6.356,6.356,6.279,6.321,3041468.0
2017-03-14,6.313,6.339,6.279,6.313,4741152.0
2017-03-15,6.304,6.433,6.287,6.433,5537808.0
2017-03-16,6.493,6.57,6.471,6.527,6406546.0
2017-03-17,6.544,6.655,6.493,6.638,5934436.0
2017-03-20,6.638,6.638,6.536,6.561,4864385.0
2017-03-21,6.527,6.561,6.424,6.424,7916547.0
2017-03-22,6.424,6.544,6.399,6.518,5273816.0
2017-03-23,6.484,6.621,6.484,6.613,4634057.0
2017-03-24,6.647,6.698,6.613,6.613,4997873.0
2017-03-27,6.433,6.63,6.424,6.587,4110873.0
2017-03-28,6.596,6.613,6.544,6.596,6080271.0
2017-03-29,6.613,6.664,6.57,6.664,4397167.0
2017-03-30,6.715,6.844,6.681,6.793,7558877.0
2017-03-31,6.758,6.767,6.63,6.63,5576068.0
2017-04-03,6.63,6.698,6.626,6.69,2985519.0
2017-04-04,6.724,6.75,6.604,6.741,2435321.0
2017-04-05,6.775,6.784,6.724,6.775,2942996.0
2017-04-06,6.784,6.878,6.775,6.878,4628511.0
2017-04-07,6.878,6.938,6.835,6.887,3365214.0
2017-04-10,6.921,6.994,6.895,6.964,4232808.0
2017-04-11,6.981,7.05,6.921,7.007,3991237.0
2017-04-12,7.041,7.152,7.032,7.118,4562122.0
2017-04-13,7.032,7.148,7.032,7.135,3324705.0
2017-04-18,7.144,7.152,7.079,7.118,3348157.0
2017-04-19,7.024,7.084,6.998,6.998,6849531.0
2017-04-20,7.032,7.118,7.007,7.024,4889063.0
2017-04-21,7.024,7.118,7.024,7.084,3648119.0
2017-04-24,7.109,7.109,6.964,6.99,4720312.0
2017-04-26,6.921,7.024,6.87,6.938,6791817.0
2017-04-27,6.938,7.011,6.93,6.99,3915967.0
2017-04-28,6.998,7.015,6.925,6.947,6439633.0
2017-05-01,6.912,7.075,6.912,7.058,3933356.0
2017-05-02,7.109,7.174,7.05,7.161,4084137.0
2017-05-03,7.161,7.195,7.075,7.127,2692254.0
2017-05-04,7.084,7.144,7.032,7.084,3724480.0
2017-05-05,7.144,7.144,7.007,7.05,2073446.0
2017-05-08,7.109,7.109,6.93,7.041,8363464.0
2017-05-09,7.007,7.084,7.007,7.05,4055580.0
2017-05-10,7.067,7.109,7.032,7.084,3124879.0
2017-05-11,7.109,7.118,7.05,7.075,2622981.0
2017-05-12,7.007,7.058,6.981,6.998,2015038.0
2017-05-15,6.964,7.032,6.955,7.024,3747070.0
2017-05-16,7.101,7.204,7.084,7.152,5960193.0
2017-05-17,7.178,7.204,7.084,7.118,5741785.0
2017-05-18,7.118,7.152,7.109,7.152,4507948.0
2017-05-19,7.161,7.229,7.152,7.187,3709643.0
2017-05-22,7.161,7.187,7.092,7.187,4116342.0
2017-05-23,7.221,7.281,7.152,7.255,5009099.0
2017-05-24,7.281,7.289,7.221,7.289,3286059.0
2017-05-25,7.306,7.358,7.264,7.324,2349381.0
2017-05-26,7.324,7.366,7.298,7.349,3036160.0
2017-05-29,7.324,7.384,7.306,7.358,3497192.0
2017-05-30,7.324,7.341,7.229,7.229,3642853.0
2017-05-31,7.238,7.285,7.221,7.281,6039077.0
2017-06-01,7.195,7.362,7.195,7.324,3873815.0
2017-06-02,7.366,7.418,7.315,7.384,3705700.0
2017-06-05,7.409,7.448,7.401,7.435,2728478.0
2017-06-06,7.401,7.401,7.289,7.289,3689146.0
2017-06-07,7.247,7.298,7.204,7.238,2816641.0
2017-06-08,7.161,7.204,7.135,7.178,6019515.0
2017-06-09,7.127,7.178,7.109,7.144,5667249.0
2017-06-13,7.109,7.281,7.109,7.281,5013059.0
2017-06-14,7.238,7.375,7.238,7.366,4194580.0
2017-06-15,7.281,7.401,7.272,7.358,6298054.0
2017-06-16,7.341,7.456,7.336,7.418,4573621.0
2017-06-19,7.418,7.461,7.409,7.461,2677259.0
2017-06-20,7.444,7.469,7.298,7.298,4705309.0
2017-06-21,7.144,7.204,7.084,7.152,5643757.0
2017-06-22,7.152,7.212,7.109,7.144,3585180.0
2017-06-23,7.152,7.161,7.075,7.075,2550673.0
2017-06-26,7.092,7.169,7.084,7.092,2315918.0
2017-06-27,7.067,7.084,6.998,7.024,4171031.0
2017-06-28,6.997,7.054,6.971,7.041,3743433.0
2017-06-29,7.078,7.121,7.051,7.078,3587246.0
2017-06-30,6.973,6.99,6.851,6.851,5302814.0
2017-07-03,6.869,6.912,6.782,6.782,4462220.0
2017-07-04,6.842,6.947,6.808,6.903,4162976.0
2017-07-05,6.903,6.921,6.79,6.877,4182603.0
2017-07-06,6.912,6.973,6.886,6.93,4617789.0
2017-07-07,6.842,6.921,6.795,6.921,4075216.0
2017-07-10,6.964,6.973,6.886,6.912,3385542.0
2017-07-11,6.851,6.886,6.773,6.816,3390207.0
2017-07-12,6.808,6.877,6.668,6.677,4725059.0
2017-07-13,6.851,6.895,6.782,6.86,4887614.0
2017-07-14,6.912,6.921,6.851,6.877,2095069.0
2017-07-17,6.886,6.921,6.869,6.877,3463441.0
2017-07-18,6.903,6.947,6.886,6.895,3621118.0
2017-07-19,6.964,7.025,6.947,7.017,4073735.0
2017-07-20,6.999,7.086,6.96,6.964,5021944.0
2017-07-21,6.886,6.956,6.877,6.877,6546752.0
2017-07-24,6.816,6.886,6.799,6.851,3279317.0
2017-07-25,6.964,6.982,6.851,6.851,4482510.0
2017-07-26,6.921,6.956,6.89,6.895,3848320.0
2017-07-27,6.895,6.982,6.895,6.947,2497776.0
2017-07-28,6.895,6.93,6.842,6.895,3061194.0
2017-07-31,6.912,6.96,6.877,6.93,3700668.0
2017-08-01,6.956,6.995,6.895,6.964,6476302.0
2017-08-02,6.964,7.06,6.934,6.947,4155654.0
2017-08-03,6.964,7.043,6.895,7.034,4048066.0
2017-08-04,7.017,7.086,6.982,7.017,5096268.0
2017-08-07,7.086,7.16,7.078,7.095,4900392.0
2017-08-08,7.138,7.138,7.043,7.078,4611399.0
2017-08-09,7.095,7.217,7.086,7.13,3414203.0
2017-08-10,7.156,7.191,7.117,7.165,3331316.0
2017-08-11,7.06,7.173,7.06,7.147,3640178.0
2017-08-14,7.191,7.191,7.086,7.147,3215561.0
2017-08-15,7.191,7.33,7.182,7.234,3242683.0
2017-08-16,7.295,7.356,7.278,7.347,4071210.0
2017-08-17,7.382,7.474,7.339,7.417,6455078.0
2017-08-18,7.347,7.434,7.321,7.426,4188463.0
2017-08-21,7.4,7.478,7.308,7.33,3585492.0
2017-08-22,7.321,7.443,7.313,7.426,4393512.0
2017-08-23,7.469,7.504,7.208,7.225,7875223.0
2017-08-24,7.199,7.326,7.199,7.243,4350862.0
2017-08-25,7.208,7.234,7.165,7.173,2830924.0
2017-08-28,7.165,7.199,7.13,7.138,2932093.0
2017-08-29,7.121,7.125,7.008,7.095,3865617.0
2017-08-30,7.138,7.212,7.078,7.182,4072299.0
2017-08-31,7.156,7.252,7.13,7.217,5417005.0
2017-09-01,7.252,7.252,7.112,7.199,6136935.0
2017-09-04,7.217,7.217,7.138,7.138,4152164.0
2017-09-05,7.112,7.156,7.069,7.138,5478149.0
2017-09-06,7.138,7.208,7.095,7.121,4190669.0
2017-09-07,7.147,7.182,7.069,7.069,3884171.0
2017-09-08,7.095,7.156,7.078,7.095,2989245.0
2017-09-11,7.112,7.217,7.112,7.191,3844779.0
2017-09-12,7.208,7.269,7.182,7.243,3533258.0
2017-09-13,7.252,7.252,7.191,7.217,3410568.0
2017-09-14,7.182,7.247,7.182,7.208,2719953.0
2017-09-15,7.234,7.339,7.217,7.26,4705318.0
2017-09-18,7.26,7.313,7.225,7.286,2045602.0
2017-09-19,7.313,7.313,7.112,7.13,4580645.0
2017-09-20,7.086,7.13,7.086,7.121,4793474.0
2017-09-21,6.964,7.038,6.93,6.973,5970102.0
2017-09-22,6.973,7.025,6.93,7.008,2979797.0
2017-09-25,7.034,7.06,6.969,6.99,3240008.0
2017-09-26,7.051,7.086,7.012,7.069,3137371.0
2017-09-27,7.095,7.095,7.051,7.078,2921402.0
2017-09-28,7.104,7.225,7.091,7.208,4837072.0
2017-09-29,7.191,7.199,7.099,7.173,6310008.0
2017-10-02,7.208,7.243,7.191,7.199,1717714.0
2017-10-03,7.199,7.234,7.138,7.199,2163063.0
2017-10-04,7.191,7.199,7.091,7.13,3644406.0
2017-10-05,7.112,7.165,7.082,7.138,2169517.0
2017-10-06,7.165,7.182,7.104,7.165,1371152.0
2017-10-09,7.208,7.286,7.173,7.234,3813313.0
2017-10-10,7.217,7.269,7.199,7.225,2649178.0
2017-10-11,7.217,7.313,7.217,7.26,2529480.0
2017-10-12,7.252,7.313,7.234,7.286,2216253.0
2017-10-13,7.278,7.321,7.243,7.278,2540259.0
2017-10-16,7.304,7.313,7.243,7.252,2986926.0
2017-10-17,7.243,7.269,7.182,7.234,3775258.0
2017-10-18,7.191,7.295,7.156,7.26,3364780.0
2017-10-19,7.313,7.365,7.278,7.278,3702490.0
2017-10-20,7.295,7.343,7.269,7.313,3986754.0
2017-10-23,7.365,7.365,7.147,7.165,3514116.0
2017-10-24,7.147,7.243,7.121,7.182,1804243.0
2017-10-25,7.208,7.252,7.13,7.243,3919716.0
2017-10-26,7.199,7.295,7.199,7.26,2168189.0
2017-10-27,7.295,7.347,7.182,7.269,2706069.0
2017-10-30,7.304,7.304,7.199,7.217,2612179.0
2017-10-31,7.208,7.299,7.182,7.278,3091770.0
2017-11-01,7.278,7.365,7.278,7.295,2265764.0
2017-11-02,7.339,7.391,7.256,7.26,2933066.0
2017-11-03,7.313,7.4,7.286,7.347,2303097.0
2017-11-06,7.4,7.421,7.308,7.33,2348815.0
2017-11-07,7.391,7.461,7.304,7.443,3038472.0
2017-11-08,7.452,7.461,7.391,7.4,3086305.0
2017-11-09,7.469,7.617,7.443,7.591,3851514.0
2017-11-10,7.617,7.687,7.569,7.574,2540609.0
2017-11-13,7.609,7.643,7.556,7.6,2668749.0
2017-11-14,7.591,7.6,7.495,7.53,2872088.0
2017-11-15,7.53,7.6,7.513,7.521,3837213.0
2017-11-16,7.495,7.582,7.495,7.53,3970861.0
2017-11-17,7.609,7.617,7.513,7.53,3100344.0
2017-11-20,7.513,7.548,7.443,7.53,1957781.0
2017-11-21,7.565,7.574,7.487,7.53,3160465.0
2017-11-22,7.591,7.617,7.548,7.548,2541688.0
2017-11-23,7.539,7.565,7.487,7.548,2438026.0
2017-11-24,7.53,7.582,7.495,7.582,1758566.0
2017-11-27,7.591,7.617,7.548,7.565,2520827.0
2017-11-28,7.565,7.661,7.539,7.609,4211222.0
2017-11-29,7.652,7.652,7.582,7.582,3837492.0
2017-11-30,7.556,7.639,7.556,7.565,3816088.0
2017-12-01,7.53,7.582,7.5,7.556,2088494.0
2017-12-04,7.591,7.617,7.478,7.487,3004999.0
2017-12-05,7.478,7.521,7.443,7.452,3068320.0
2017-12-06,7.426,7.461,7.395,7.434,3178096.0
2017-12-07,7.443,7.582,7.417,7.521,2717231.0
2017-12-08,7.53,7.548,7.482,7.487,1231508.0
2017-12-11,7.513,7.539,7.469,7.53,1203758.0
2017-12-12,7.513,7.678,7.443,7.669,4271778.0
2017-12-13,7.652,7.687,7.617,7.678,3503841.0
2017-12-14,7.713,7.73,7.617,7.652,3229306.0
2017-12-15,7.6,7.678,7.595,7.661,4527786.0
2017-12-18,7.669,7.722,7.609,7.722,3698411.0
2017-12-19,7.73,7.774,7.687,7.713,3216140.0
2017-12-20,7.687,7.687,7.591,7.643,3007345.0
2017-12-21,7.556,7.591,7.447,7.539,5196689.0
2017-12-22,7.565,7.582,7.474,7.487,1712601.0
2017-12-27,7.469,7.567,7.434,7.461,2065365.0
2017-12-28,7.573,7.591,7.432,7.573,2635973.0
2017-12-29,7.538,7.556,7.423,7.449,3324832.0
2018-01-02,7.432,7.503,7.379,7.467,1570158.0
2018-01-03,7.467,7.494,7.396,7.458,1405897.0
2018-01-04,7.494,7.511,7.423,7.494,2701982.0
2018-01-05,7.503,7.511,7.388,7.423,3015856.0
2018-01-08,7.432,7.476,7.405,7.423,2513991.0
2018-01-09,7.449,7.529,7.414,7.449,3278723.0
2018-01-10,7.432,7.441,7.237,7.246,4454198.0
2018-01-11,7.255,7.29,7.158,7.193,3787012.0
2018-01-12,7.228,7.246,7.175,7.193,1724052.0
2018-01-15,7.211,7.228,7.131,7.14,2140228.0
2018-01-16,7.122,7.193,7.087,7.14,4198325.0
2018-01-17,7.175,7.219,7.087,7.122,5023074.0
2018-01-18,7.166,7.193,7.104,7.184,4402642.0
2018-01-19,7.166,7.193,7.122,7.158,2038223.0
2018-01-22,7.166,7.193,7.051,7.078,3971155.0
2018-01-23,7.166,7.215,7.087,7.202,2600702.0
2018-01-24,7.255,7.281,7.193,7.202,3234447.0
2018-01-25,7.166,7.211,7.122,7.193,2823982.0
2018-01-29,7.166,7.193,7.069,7.087,4188338.0
2018-01-30,7.007,7.034,6.936,6.945,4328524.0
2018-01-31,6.919,7.158,6.91,7.158,3670006.0
2018-02-01,7.158,7.211,7.096,7.131,4795657.0
2018-02-02,7.078,7.096,6.954,7.069,4523461.0
2018-02-05,7.007,7.034,6.919,6.954,4514466.0
2018-02-06,6.609,6.963,6.609,6.883,7862016.0
2018-02-07,6.777,6.932,6.777,6.83,5794411.0
2018-02-08,6.768,6.892,6.768,6.866,3829537.0
2018-02-09,6.848,6.874,6.759,6.857,3967607.0
2018-02-12,6.804,6.839,6.697,6.795,4327906.0
2018-02-13,6.795,6.919,6.777,6.919,5387158.0
2018-02-14,7.078,7.153,6.972,7.104,6048468.0
2018-02-15,7.166,7.299,7.149,7.211,7034714.0
2018-02-16,7.29,7.299,7.149,7.158,4022418.0
2018-02-19,7.202,7.326,7.175,7.299,3902021.0
2018-02-20,7.281,7.334,7.237,7.317,5136095.0
2018-02-21,7.299,7.334,7.246,7.308,2942289.0
2018-02-22,7.264,7.308,7.202,7.219,5004373.0
2018-02-23,7.264,7.299,7.219,7.264,3405428.0
2018-02-26,7.317,7.343,7.29,7.299,3689839.0
2018-02-27,7.37,7.427,7.326,7.396,3719729.0
2018-02-28,7.396,7.396,7.215,7.264,7004489.0
2018-03-01,7.264,7.343,7.264,7.343,4126514.0
2018-03-02,7.414,7.414,7.273,7.343,3147165.0
2018-03-05,7.326,7.432,7.281,7.396,4129267.0
2018-03-06,7.432,7.485,7.295,7.334,4155763.0
2018-03-07,7.326,7.396,7.308,7.317,3564408.0
2018-03-08,7.334,7.436,7.326,7.432,2686654.0
2018-03-09,7.458,7.529,7.441,7.503,2711136.0
2018-03-12,7.556,7.573,7.467,7.467,2578342.0
2018-03-13,7.485,7.547,7.449,7.503,3559539.0
2018-03-14,7.467,7.494,7.441,7.449,3327062.0
2018-03-15,7.087,7.48,7.087,7.441,6546378.0
2018-03-16,7.467,7.529,7.432,7.529,5067949.0
2018-03-19,7.573,7.591,7.503,7.556,2676828.0
2018-03-20,7.556,7.564,7.467,7.511,2479219.0
2018-03-21,7.52,7.547,7.414,7.423,3217745.0
2018-03-22,7.379,7.432,7.343,7.396,3612906.0
2018-03-23,7.317,7.379,7.299,7.334,4193506.0
2018-03-26,7.264,7.423,7.264,7.396,4480176.0
2018-03-27,7.476,7.476,7.423,7.432,3889359.0
2018-03-28,7.432,7.511,7.423,7.467,3675050.0
2018-03-29,7.458,7.556,7.449,7.458,4383313.0
2018-04-03,7.379,7.427,7.334,7.388,4322515.0
2018-04-04,7.37,7.467,7.308,7.458,3114828.0
2018-04-05,7.467,7.591,7.467,7.556,3601550.0
2018-04-06,7.547,7.6,7.52,7.564,2198313.0
2018-04-09,7.582,7.644,7.573,7.609,2789775.0
2018-04-10,7.564,7.626,7.538,7.618,2060331.0
2018-04-11,7.582,7.618,7.556,7.573,3619615.0
2018-04-12,7.52,7.564,7.467,7.529,5133995.0
2018-04-13,7.52,7.6,7.511,7.547,2345864.0
2018-04-16,7.547,7.6,7.503,7.591,2542412.0
2018-04-17,7.626,7.724,7.609,7.653,4688337.0
2018-04-18,7.688,7.741,7.68,7.715,2857316.0
2018-04-19,7.768,7.768,7.68,7.724,3474645.0
2018-04-20,7.697,7.75,7.68,7.706,2099364.0
2018-04-23,7.715,7.768,7.697,7.741,3832693.0
2018-04-24,7.768,7.874,7.759,7.856,4850202.0
2018-04-26,7.821,7.91,7.803,7.865,3425525.0
2018-04-27,7.874,7.927,7.848,7.927,4507543.0
2018-04-30,7.963,8.051,7.936,8.025,6133594.0
2018-05-01,8.042,8.131,8.025,8.06,3366041.0
2018-05-02,8.042,8.171,8.033,8.148,4518788.0
2018-05-03,8.193,8.246,8.131,8.148,6326432.0
2018-05-04,8.14,8.157,7.976,8.007,4794756.0
2018-05-07,8.042,8.113,8.025,8.095,2944617.0
2018-05-08,8.122,8.166,8.042,8.069,5662788.0
2018-05-09,8.095,8.157,8.06,8.122,4299885.0
2018-05-10,8.175,8.175,8.051,8.069,3399986.0
2018-05-11,8.078,8.113,7.985,8.033,4674560.0
2018-05-14,8.016,8.033,7.892,7.945,4412122.0
2018-05-15,7.918,7.998,7.861,7.963,5582361.0
2018-05-16,7.91,8.016,7.865,7.963,5235712.0
2018-05-17,7.971,7.98,7.817,7.856,3941323.0
2018-05-18,7.918,7.967,7.892,7.963,3332468.0
2018-05-21,7.954,7.98,7.892,7.945,2651444.0
2018-05-22,7.945,8.033,7.91,8.033,3851698.0
2018-05-23,8.042,8.263,8.016,8.228,4736012.0
2018-05-24,8.202,8.308,8.193,8.299,3675026.0
2018-05-25,8.255,8.281,8.175,8.219,4730716.0
2018-05-28,8.246,8.299,8.175,8.272,3069451.0
2018-05-29,8.281,8.29,8.188,8.219,3558111.0
2018-05-30,8.202,8.255,8.148,8.228,6177362.0
2018-05-31,8.246,8.263,8.113,8.263,8863264.0
2018-06-01,8.228,8.308,8.126,8.29,4104264.0
2018-06-04,8.361,8.573,8.29,8.564,8499152.0
2018-06-05,8.538,8.538,8.361,8.405,5314414.0
2018-06-06,8.405,8.405,8.325,8.387,4582109.0
2018-06-07,8.378,8.449,8.352,8.352,3682066.0
2018-06-08,8.334,8.396,8.299,8.334,4185902.0
2018-06-12,8.378,8.449,8.325,8.361,5456041.0
2018-06-13,8.361,8.414,8.29,8.352,3901493.0
2018-06-14,8.299,8.423,8.281,8.396,2427584.0
2018-06-15,8.493,8.604,8.44,8.449,7459432.0
2018-06-18,8.485,8.679,8.449,8.626,4698450.0
2018-06-19,8.6,8.653,8.493,8.591,4653626.0
2018-06-20,8.6,8.697,8.538,8.688,3215050.0
2018-06-21,8.847,8.847,8.732,8.768,7973847.0
2018-06-22,8.741,8.759,8.679,8.715,3187999.0
2018-06-25,8.715,8.759,8.662,8.697,3786587.0
2018-06-26,8.662,8.768,8.626,8.706,4631152.0
2018-06-27,8.716,8.734,8.608,8.617,4979255.0
2018-06-28,8.62,8.709,8.557,8.655,6474984.0
2018-06-29,8.655,8.772,8.584,8.638,5911125.0
2018-07-02,8.647,8.763,8.602,8.664,3327311.0
2018-07-03,8.629,8.718,8.602,8.691,4818003.0
2018-07-04,8.709,8.745,8.597,8.638,5376421.0
2018-07-05,8.664,8.664,8.602,8.62,4232414.0
2018-07-06,8.655,8.691,8.611,8.691,4642759.0
2018-07-09,8.79,8.866,8.682,8.7,2739759.0
2018-07-10,8.709,8.709,8.62,8.62,1864906.0
2018-07-11,8.611,8.647,8.566,8.602,2364479.0
2018-07-12,8.602,8.79,8.584,8.754,3804072.0
2018-07-13,8.763,8.844,8.732,8.817,3574384.0
2018-07-16,8.853,8.862,8.727,8.772,2419037.0
2018-07-17,8.772,8.79,8.7,8.736,3062883.0
2018-07-18,8.763,8.826,8.727,8.763,3169848.0
2018-07-19,8.736,8.736,8.638,8.647,4077351.0
2018-07-20,8.664,8.732,8.611,8.664,5028899.0
2018-07-23,8.655,8.664,8.575,8.647,3472150.0
2018-07-24,8.673,8.745,8.655,8.709,2546961.0
2018-07-25,8.754,8.754,8.655,8.691,1994415.0
2018-07-26,8.691,8.7,8.548,8.575,5218518.0
2018-07-27,8.647,8.727,8.62,8.7,3423330.0
2018-07-30,8.691,8.718,8.638,8.718,1926907.0
2018-07-31,8.745,8.772,8.647,8.647,5438468.0
2018-08-01,8.709,8.799,8.687,8.736,2541391.0
2018-08-02,8.745,8.799,8.682,8.736,2649873.0
2018-08-03,8.871,8.898,8.817,8.862,3389818.0
2018-08-06,8.916,8.979,8.889,8.961,2328579.0
2018-08-07,8.961,9.006,8.925,8.979,3098204.0
2018-08-08,8.961,8.992,8.925,8.97,3515200.0
2018-08-09,8.97,8.997,8.916,8.979,2021349.0
2018-08-10,8.952,8.965,8.875,8.898,2940644.0
2018-08-13,8.853,8.893,8.745,8.871,3406237.0
2018-08-14,8.934,8.983,8.898,8.961,3704804.0
2018-08-15,8.979,9.086,8.961,9.069,3118145.0
2018-08-16,9.06,9.069,8.979,9.024,3707237.0
2018-08-17,9.158,9.544,9.122,9.499,7007243.0
2018-08-20,9.526,9.585,9.446,9.491,5224301.0
2018-08-21,9.491,9.499,9.23,9.275,3813647.0
2018-08-22,9.23,9.41,9.14,9.41,3931097.0
2018-08-23,9.41,9.41,9.266,9.284,1974921.0
2018-08-24,9.32,9.365,9.212,9.293,3072072.0
2018-08-27,9.338,9.428,9.311,9.419,2500274.0
2018-08-28,9.428,9.508,9.32,9.455,3111952.0
2018-08-29,9.446,9.562,9.419,9.517,3214814.0
2018-08-30,9.571,9.598,9.526,9.589,2990380.0
2018-08-31,9.616,9.652,9.535,9.607,3335450.0
2018-09-03,9.508,9.535,9.405,9.482,4065407.0
2018-09-04,9.437,9.589,9.437,9.526,3506445.0
2018-09-05,9.562,9.589,9.491,9.491,3336787.0
2018-09-06,9.437,9.508,9.41,9.437,3814561.0
2018-09-07,9.392,9.446,9.365,9.437,3002258.0
2018-09-10,9.428,9.468,9.401,9.419,3003559.0
2018-09-11,9.455,9.517,9.428,9.499,2565634.0
2018-09-12,9.464,9.544,9.446,9.544,2103078.0
2018-09-13,9.553,9.607,9.535,9.544,2656868.0
2018-09-14,9.526,9.657,9.464,9.625,2649345.0
2018-09-17,9.58,9.702,9.58,9.679,2486900.0
2018-09-18,9.679,9.697,9.567,9.661,3676860.0
2018-09-19,9.607,9.652,9.473,9.473,4244943.0
2018-09-20,9.338,9.383,9.257,9.266,6711480.0
2018-09-21,9.284,9.329,9.212,9.212,4447988.0
2018-09-24,9.176,9.32,9.176,9.239,3517620.0
2018-09-25,9.185,9.257,9.167,9.248,2903094.0
2018-09-26,9.383,9.428,9.329,9.329,2750465.0
2018-09-27,9.365,9.365,9.302,9.338,2161026.0
2018-09-28,9.347,9.387,9.302,9.302,3922607.0
2018-10-01,9.23,9.302,9.203,9.248,1565599.0
2018-10-02,9.248,9.284,9.203,9.212,3630387.0
2018-10-03,9.194,9.257,9.185,9.239,1722528.0
2018-10-04,9.194,9.221,9.14,9.158,3163632.0
2018-10-05,9.122,9.203,9.1,9.176,2046528.0
2018-10-08,9.149,9.275,9.14,9.23,3474654.0
2018-10-09,9.23,9.275,9.185,9.23,2925695.0
2018-10-10,9.284,9.302,9.194,9.194,2594685.0
2018-10-11,9.069,9.154,9.024,9.051,4249036.0
2018-10-12,8.925,9.113,8.916,8.979,5136908.0
2018-10-15,8.844,8.97,8.844,8.925,3278727.0
2018-10-16,8.916,8.988,8.898,8.925,3893949.0
2018-10-17,8.997,9.158,8.988,9.158,3909468.0
2018-10-18,9.149,9.275,9.131,9.257,2391648.0
2018-10-19,9.203,9.302,9.158,9.266,2261066.0
2018-10-22,9.23,9.383,9.23,9.347,3542498.0
2018-10-23,9.401,9.401,9.293,9.32,3677442.0
2018-10-24,9.347,9.482,9.302,9.374,3969317.0
2018-10-25,9.293,9.36,9.257,9.266,3518077.0
2018-10-26,9.266,9.32,9.208,9.284,4262870.0
2018-10-29,9.32,9.428,9.293,9.365,2932644.0
2018-10-30,9.329,9.455,9.275,9.437,3536420.0
2018-10-31,9.392,9.464,9.262,9.32,5990739.0
2018-11-01,9.167,9.253,9.14,9.167,3833550.0
2018-11-02,9.122,9.185,9.095,9.122,3289912.0
2018-11-05,9.122,9.158,8.97,8.97,3685161.0
2018-11-06,8.979,9.095,8.97,9.069,2359030.0
2018-11-07,9.077,9.185,9.06,9.14,5178528.0
2018-11-08,9.194,9.347,9.194,9.338,2534679.0
2018-11-09,9.284,9.392,9.284,9.383,2738329.0
2018-11-12,9.428,9.482,9.374,9.428,2669686.0
2018-11-13,9.428,9.508,9.374,9.446,3538135.0
2018-11-14,9.41,9.553,9.324,9.356,4029207.0
2018-11-15,9.383,9.41,9.167,9.275,4644465.0
2018-11-16,9.239,9.311,9.181,9.203,2692444.0
2018-11-19,9.221,9.293,9.145,9.275,3760646.0
2018-11-20,9.32,9.437,9.23,9.401,5020086.0
2018-11-21,9.401,9.58,9.347,9.526,4881946.0
2018-11-22,9.437,9.535,9.405,9.526,4359410.0
2018-11-23,9.553,9.661,9.526,9.607,3101160.0
2018-11-26,9.58,9.764,9.553,9.706,4813296.0
2018-11-27,9.697,9.715,9.562,9.607,3805740.0
2018-11-28,9.634,9.648,9.553,9.598,2874538.0
2018-11-29,9.562,9.652,9.544,9.589,2373807.0
2018-11-30,9.562,9.589,9.203,9.203,5977463.0
2018-12-03,9.374,9.437,9.266,9.365,3327358.0
2018-12-04,9.365,9.383,9.23,9.248,4019799.0
2018-12-05,9.266,9.333,9.185,9.23,3861554.0
2018-12-06,9.239,9.482,9.239,9.446,8318457.0
2018-12-07,9.67,9.881,9.54,9.841,6341296.0
2018-12-10,9.769,9.814,9.616,9.652,5859378.0
2018-12-11,9.697,9.85,9.616,9.823,4465262.0
2018-12-12,9.904,9.939,9.76,9.921,4047729.0
2018-12-13,9.859,9.886,9.67,9.733,2864303.0
2018-12-14,9.697,9.895,9.679,9.814,4362327.0
2018-12-17,9.904,10.025,9.823,9.957,5433830.0
2018-12-18,9.841,9.886,9.769,9.778,4427943.0
2018-12-19,9.805,9.859,9.697,9.832,4543319.0
2018-12-20,9.778,10.074,9.746,9.939,7755963.0
2018-12-21,9.904,10.025,9.702,9.733,7613588.0
2018-12-24,9.679,9.751,9.607,9.724,1327742.0
2018-12-27,9.749,9.877,9.622,9.868,2246505.0
2018-12-28,9.74,9.986,9.74,9.986,4167436.0
2018-12-31,9.986,10.022,9.676,9.676,2560829.0
2019-01-02,9.622,9.786,9.622,9.722,2801177.0
2019-01-03,9.795,9.881,9.731,9.758,3486852.0
2019-01-04,9.722,9.822,9.713,9.813,2485320.0
2019-01-07,9.868,9.918,9.763,9.786,2600797.0
2019-01-08,9.795,9.84,9.699,9.767,3560441.0
2019-01-09,9.777,10.004,9.758,10.004,3549088.0
2019-01-10,10.113,10.15,9.986,10.15,3539405.0
2019-01-11,10.25,10.396,10.214,10.35,3889472.0
2019-01-14,10.35,10.459,10.25,10.295,2189851.0
2019-01-15,10.332,10.541,10.277,10.468,2822681.0
2019-01-16,10.459,10.459,10.309,10.459,2569831.0
2019-01-17,10.569,10.623,10.468,10.541,3900594.0
2019-01-18,10.578,10.669,10.532,10.65,2726630.0
2019-01-21,10.65,10.769,10.587,10.587,2351663.0
2019-01-22,10.623,10.778,10.587,10.669,1647805.0
2019-01-23,10.714,10.814,10.669,10.687,3173808.0
2019-01-24,10.751,10.778,10.623,10.65,3417348.0
2019-01-25,10.742,10.869,10.696,10.814,4798374.0
2019-01-29,10.851,10.905,10.714,10.896,2974639.0
2019-01-30,11.06,11.11,10.896,10.969,4085260.0
2019-01-31,10.787,10.787,10.614,10.614,6224229.0
2019-02-01,10.687,10.714,10.532,10.578,4163661.0
2019-02-04,10.541,10.669,10.532,10.641,3221521.0
2019-02-05,10.641,10.737,10.614,10.678,3479181.0
2019-02-06,10.714,10.823,10.623,10.796,3350953.0
2019-02-07,10.905,10.914,10.833,10.842,3102022.0
2019-02-08,10.914,10.978,10.833,10.951,3376179.0
2019-02-11,10.914,10.933,10.837,10.924,2185840.0
2019-02-12,10.924,10.996,10.887,10.942,3998749.0
2019-02-13,10.969,11.015,10.887,10.924,4368299.0
2019-02-14,11.279,11.415,11.183,11.388,6499481.0
2019-02-15,11.479,11.743,11.479,11.688,5986962.0
2019-02-18,11.834,11.852,11.565,11.752,3907268.0
2019-02-19,11.743,11.77,11.661,11.706,2779006.0
2019-02-20,11.807,11.807,11.561,11.643,3734090.0
2019-02-21,11.615,11.643,11.47,11.597,5039051.0
2019-02-22,11.561,11.816,11.561,11.725,2939712.0
2019-02-25,11.77,11.779,11.688,11.779,1864237.0
2019-02-26,11.706,11.725,11.543,11.725,4446568.0
2019-02-27,11.752,11.797,11.602,11.67,3383621.0
2019-02-28,11.552,11.747,11.479,11.652,6247378.0
2019-03-01,11.725,12.102,11.679,12.025,5814471.0
2019-03-04,12.061,12.061,11.879,11.925,3363299.0
2019-03-05,11.743,12.034,11.706,11.907,4984966.0
2019-03-06,11.916,12.016,11.879,11.916,3541809.0
2019-03-07,11.925,12.171,11.898,12.098,4543682.0
2019-03-08,12.089,12.234,12.016,12.162,4070322.0
2019-03-11,12.162,12.28,12.052,12.107,2173949.0
2019-03-12,12.107,12.243,12.061,12.089,4321056.0
2019-03-13,12.098,12.225,12.061,12.225,3687322.0
2019-03-14,12.116,12.171,12.043,12.071,3046931.0
2019-03-15,12.198,12.216,12.075,12.116,7295966.0
2019-03-18,12.152,12.225,12.125,12.198,2103894.0
2019-03-19,12.162,12.212,12.102,12.125,3092203.0
2019-03-20,12.116,12.134,12.061,12.098,3821588.0
2019-03-21,12.061,12.102,11.989,12.061,3358123.0
2019-03-22,12.198,12.234,12.162,12.189,3133945.0
2019-03-25,12.189,12.28,12.134,12.271,3323596.0
2019-03-26,12.262,12.444,12.243,12.325,2284247.0
2019-03-27,12.289,12.325,12.152,12.28,3437103.0
2019-03-28,12.207,12.253,12.152,12.253,2908254.0
2019-03-29,12.316,12.316,12.152,12.152,4452055.0
2019-04-01,12.234,12.262,11.989,11.998,3417101.0
2019-04-02,11.916,12.071,11.916,11.98,3705121.0
2019-04-03,12.034,12.184,12.016,12.125,2400167.0
2019-04-04,12.061,12.134,11.834,11.916,3635463.0
2019-04-05,11.825,11.825,11.688,11.716,3516691.0
2019-04-08,11.716,11.898,11.716,11.852,2787543.0
2019-04-09,11.888,11.888,11.788,11.816,1404918.0
2019-04-10,11.907,12.016,11.807,11.998,3463975.0
2019-04-11,11.925,12.007,11.902,11.97,2971068.0
2019-04-12,12.098,12.098,11.939,11.943,2685744.0
2019-04-15,11.87,11.925,11.807,11.87,2927834.0
2019-04-16,11.834,11.87,11.679,11.743,4826203.0
2019-04-17,11.743,11.761,11.588,11.606,4422759.0
2019-04-18,11.652,11.661,11.538,11.57,1826420.0
2019-04-23,11.588,11.743,11.543,11.743,4170161.0
2019-04-24,11.888,12.098,11.852,12.052,4185033.0
2019-04-26,12.207,12.389,12.143,12.38,3436010.0
2019-04-29,12.38,12.398,12.061,12.143,4001536.0
2019-04-30,12.016,12.093,11.898,11.98,4789072.0
2019-05-01,12.116,12.116,12.002,12.034,1916730.0
2019-05-02,12.061,12.061,11.925,11.998,2515334.0
2019-05-03,12.098,12.107,11.925,11.97,2838388.0
2019-05-06,11.943,12.043,11.898,11.989,2616049.0
2019-05-07,12.061,12.089,11.861,11.888,2393436.0
2019-05-08,11.697,11.87,11.697,11.87,2316809.0
2019-05-09,11.861,11.934,11.816,11.934,2575944.0
2019-05-10,11.961,12.089,11.934,11.989,3581990.0
2019-05-13,12.043,12.207,12.016,12.162,3667725.0
2019-05-14,12.171,12.262,12.125,12.152,2983063.0
2019-05-15,12.225,12.248,11.989,12.125,2825062.0
2019-05-16,12.225,12.344,12.125,12.344,4083508.0
2019-05-17,12.471,12.599,12.426,12.48,3023033.0
2019-05-20,12.435,12.48,12.298,12.362,1560371.0
2019-05-21,12.216,12.589,12.152,12.58,3731957.0
2019-05-22,12.544,12.589,12.385,12.48,2647957.0
2019-05-23,12.535,12.635,12.507,12.599,2018098.0
2019-05-24,12.68,12.735,12.503,12.608,2564074.0
2019-05-27,12.58,12.644,12.498,12.544,1870102.0
2019-05-28,12.599,12.617,12.471,12.471,4439732.0
2019-05-29,12.416,12.416,12.262,12.289,2289531.0
2019-05-30,12.198,12.262,12.071,12.089,3787112.0
2019-05-31,12.089,12.275,12.089,12.198,2973853.0
2019-06-03,12.307,12.535,12.225,12.371,4022347.0
2019-06-04,12.471,12.507,12.344,12.444,3014789.0
2019-06-05,12.398,12.471,12.303,12.335,3100824.0
2019-06-06,12.471,12.771,12.444,12.744,3135493.0
2019-06-07,12.853,13.008,12.726,13.008,2686005.0
2019-06-11,12.981,13.181,12.944,13.136,3420911.0
2019-06-12,13.108,13.218,13.072,13.108,3053836.0
2019-06-13,13.227,13.345,13.136,13.281,2661272.0
2019-06-14,13.354,13.422,13.263,13.336,2093772.0
2019-06-17,13.5,13.518,13.263,13.263,2700267.0
2019-06-18,13.336,13.518,13.154,13.5,2942956.0
2019-06-19,13.591,13.591,13.345,13.527,2858514.0
2019-06-20,13.536,13.673,13.5,13.664,6140349.0
2019-06-21,13.682,13.755,13.536,13.727,5414953.0
2019-06-24,13.691,13.937,13.659,13.937,3414097.0
2019-06-25,13.855,14.151,13.764,14.11,5942530.0
2019-06-26,14.065,14.111,13.982,14.0,4007463.0
2019-06-27,13.982,14.175,13.817,14.019,4836999.0
2019-06-28,14.037,14.037,13.817,13.817,5177742.0
2019-07-01,13.89,14.313,13.835,13.991,2946588.0
2019-07-02,14.019,14.065,13.881,13.936,3816556.0
2019-07-03,14.212,14.451,14.092,14.368,3946789.0
2019-07-04,14.478,14.534,14.35,14.46,2491561.0
2019-07-05,14.589,14.8,14.534,14.773,3232658.0
2019-07-08,14.662,14.662,14.193,14.212,2794652.0
2019-07-09,14.184,14.377,14.074,14.276,3129339.0
2019-07-10,14.396,14.488,14.166,14.221,3016935.0
2019-07-11,14.331,14.524,14.221,14.258,3990844.0
2019-07-12,14.111,14.203,14.069,14.12,3068104.0
2019-07-15,14.12,14.216,13.954,13.991,2212590.0
2019-07-16,13.973,14.157,13.964,14.046,3123847.0
2019-07-17,14.083,14.12,13.844,13.899,3034724.0
2019-07-18,13.945,14.056,13.853,13.918,3336185.0
2019-07-19,13.826,14.028,13.743,13.945,2019470.0
2019-07-22,13.862,13.881,13.665,13.743,3488866.0
2019-07-23,13.743,13.945,13.706,13.945,1953077.0
2019-07-24,14.065,14.106,13.899,14.028,2393013.0
2019-07-25,13.973,14.0,13.757,13.835,3341908.0
2019-07-26,13.826,13.908,13.752,13.862,3546702.0
2019-07-29,13.862,13.899,13.559,13.651,4708697.0
2019-07-30,13.725,13.835,13.568,13.679,5576872.0
2019-07-31,13.734,13.798,13.614,13.614,3271385.0
2019-08-01,13.568,13.674,13.44,13.66,2722934.0
2019-08-02,13.872,14.147,13.807,14.074,3214689.0
2019-08-05,14.046,14.092,13.743,13.752,3049443.0
2019-08-06,13.329,13.467,13.017,13.201,4908984.0
2019-08-07,13.21,13.578,13.173,13.522,4066133.0
2019-08-08,13.329,13.706,13.283,13.706,3325750.0
2019-08-09,13.633,13.715,13.417,13.706,3063966.0
2019-08-12,13.743,13.872,13.669,13.872,2744555.0
2019-08-13,13.89,13.936,13.715,13.789,2519329.0
2019-08-14,13.78,13.821,13.504,13.669,2690460.0
2019-08-15,13.771,13.771,13.366,13.412,4586113.0
2019-08-16,13.357,13.559,13.329,13.412,3590460.0
2019-08-19,13.642,13.771,13.486,13.587,2657700.0
2019-08-20,13.642,13.826,13.522,13.807,3837799.0
2019-08-21,13.798,13.862,13.596,13.844,3739680.0
2019-08-22,13.991,13.991,13.642,13.651,2059055.0
2019-08-23,14.258,14.478,14.111,14.249,5621595.0
2019-08-26,14.203,14.249,13.973,14.065,3898087.0
2019-08-27,14.092,14.138,13.568,13.596,5195359.0
2019-08-28,13.679,13.771,13.403,13.486,6168528.0
2019-08-29,13.384,13.458,13.293,13.32,4529321.0
2019-08-30,13.348,13.403,13.256,13.348,5822445.0
2019-09-02,13.283,13.348,13.035,13.109,4702403.0
2019-09-03,13.145,13.219,12.989,13.035,4200379.0
2019-09-04,13.054,13.127,12.893,13.063,5528607.0
2019-09-05,13.099,13.109,12.732,12.87,9010075.0
2019-09-06,12.815,12.815,12.539,12.576,8310586.0
2019-09-09,12.557,12.792,12.53,12.732,6975268.0
2019-09-10,12.612,12.658,12.465,12.576,6531209.0
2019-09-11,12.53,12.557,12.212,12.355,9131274.0
2019-09-12,12.594,12.723,12.52,12.631,9574900.0
2019-09-13,12.723,12.778,12.47,12.576,8277369.0
2019-09-16,12.566,12.576,12.291,12.456,7790632.0
2019-09-17,12.474,12.723,12.428,12.686,7457586.0
2019-09-18,12.925,12.925,12.667,12.778,10620572.0
2019-09-19,12.916,12.975,12.769,12.769,9470992.0
2019-09-20,12.888,13.228,12.713,12.713,63402499.0
2019-09-23,12.851,13.09,12.778,12.98,6170624.0
2019-09-24,12.98,13.118,12.962,13.09,7774606.0
2019-09-25,13.054,13.247,13.031,13.182,6862359.0
2019-09-26,13.072,13.173,12.929,13.044,5593987.0
2019-09-27,13.099,13.191,12.916,12.916,5286104.0
2019-09-30,13.008,13.187,12.952,13.035,6567588.0
2019-10-01,13.191,13.302,13.095,13.293,5155605.0
2019-10-02,13.32,13.32,13.145,13.182,5888122.0
2019-10-03,12.879,13.026,12.833,12.934,6175544.0
2019-10-04,12.98,13.136,12.87,13.072,3931642.0
2019-10-07,13.228,13.283,13.044,13.191,3508774.0
2019-10-08,13.228,13.233,13.09,13.145,3519050.0
2019-10-09,13.145,13.228,13.081,13.182,1005577.0
2019-10-10,13.054,13.201,12.998,13.054,4181168.0
2019-10-11,13.081,13.118,12.925,13.035,4412462.0
2019-10-14,13.044,13.09,12.897,12.925,3958511.0
2019-10-15,12.879,13.159,12.879,13.099,4217994.0
2019-10-16,13.283,13.329,13.178,13.329,4421507.0
2019-10-17,13.32,13.366,13.136,13.164,3727069.0
2019-10-18,13.155,13.265,13.09,13.109,4266442.0
2019-10-21,13.026,13.242,13.008,13.127,2500174.0
2019-10-22,13.127,13.228,13.072,13.182,3321877.0
2019-10-23,13.182,13.201,13.054,13.072,3001813.0
2019-10-24,13.09,13.09,12.943,12.989,3064754.0
2019-10-25,13.099,13.237,13.081,13.164,3412499.0
2019-10-28,13.21,13.247,13.035,13.054,2707423.0
2019-10-29,13.044,13.159,12.989,13.109,3621185.0
2019-10-30,13.155,13.237,13.063,13.109,2821761.0
2019-10-31,13.219,13.302,13.145,13.228,4299815.0
2019-11-01,13.237,13.334,13.164,13.21,2942345.0
2019-11-04,13.339,13.339,13.081,13.155,3226661.0
2019-11-05,13.247,13.247,13.044,13.099,3774741.0
2019-11-06,13.099,13.136,12.962,13.008,4158248.0
2019-11-07,13.017,13.302,12.998,13.256,3839430.0
2019-11-08,13.127,13.274,12.952,13.035,4739868.0
2019-11-11,13.145,13.274,13.081,13.265,5358797.0
2019-11-12,13.467,13.504,13.063,13.09,4957456.0
2019-11-13,13.182,13.247,13.072,13.155,5554629.0
2019-11-14,13.173,13.348,13.118,13.311,3682150.0
2019-11-15,13.467,13.559,13.412,13.458,3559369.0
2019-11-18,13.522,13.541,13.237,13.375,3561944.0
2019-11-19,13.467,13.605,13.357,13.605,3702218.0
2019-11-20,13.458,13.495,13.247,13.274,5241025.0
2019-11-21,13.145,13.256,13.118,13.191,3125002.0
2019-11-22,13.283,13.283,13.063,13.118,3169583.0
2019-11-25,13.293,13.302,13.145,13.182,2361538.0
2019-11-26,13.283,13.375,13.15,13.283,6943911.0
2019-11-27,13.403,13.559,13.329,13.559,2315384.0
2019-11-28,13.78,13.78,13.495,13.55,3312297.0
2019-11-29,13.734,13.734,13.614,13.623,2459417.0
2019-12-02,13.669,13.743,13.578,13.651,2659249.0
2019-12-03,13.504,13.504,13.191,13.228,3054448.0
2019-12-04,13.063,13.136,13.008,13.09,4831674.0
2019-12-05,13.201,13.311,13.145,13.247,3692651.0
2019-12-06,13.219,13.329,13.21,13.274,2320498.0
2019-12-09,13.366,13.394,13.288,13.329,2829485.0
2019-12-10,13.256,13.339,13.109,13.127,1661517.0
2019-12-11,13.072,13.127,12.98,13.09,5188951.0
2019-12-12,13.054,13.081,12.916,12.934,5168364.0
2019-12-13,12.842,12.856,12.557,12.566,988813.0
2019-12-16,12.658,12.833,12.621,12.759,4558960.0
2019-12-17,12.824,12.962,12.778,12.815,5194284.0
2019-12-18,12.732,12.824,12.713,12.723,4037479.0
2019-12-19,12.769,12.842,12.677,12.769,5520006.0
2019-12-20,12.704,12.805,12.621,12.621,5981563.0
2019-12-23,12.392,12.686,12.382,12.557,4459304.0
2019-12-24,12.52,12.663,12.52,12.603,1241168.0
2019-12-27,12.566,12.663,12.556,12.631,1437558.0
2019-12-30,12.686,12.779,12.64,12.686,3069653.0
2019-12-31,12.519,12.593,12.37,12.426,2052692.0
2020-01-02,12.398,12.519,12.398,12.491,1795363.0
2020-01-03,12.696,12.696,12.501,12.547,1741338.0
2020-01-06,12.566,12.621,12.445,12.621,2556959.0
2020-01-07,12.789,12.928,12.575,12.872,3149917.0
2020-01-08,12.9,12.919,12.77,12.872,4249619.0
2020-01-09,12.993,13.063,12.937,13.049,3340641.0
2020-01-10,13.114,13.198,12.993,13.04,3079955.0
2020-01-13,12.937,13.086,12.909,13.086,2342660.0
2020-01-14,13.188,13.198,13.105,13.17,3752310.0
2020-01-15,13.244,13.291,13.17,13.263,2475605.0
2020-01-16,13.337,13.449,13.263,13.439,3479138.0
2020-01-17,13.569,13.681,13.532,13.616,3428402.0
2020-01-20,13.662,13.699,13.607,13.634,1919403.0
2020-01-21,13.644,13.727,13.551,13.718,3403771.0
2020-01-22,13.932,13.932,13.774,13.839,3446750.0
2020-01-23,13.895,13.932,13.802,13.923,3080896.0
2020-01-24,14.015,14.067,13.96,13.96,2169719.0
2020-01-28,13.802,13.932,13.765,13.895,3380195.0
2020-01-29,13.876,13.95,13.82,13.941,2851214.0
2020-01-30,13.978,14.025,13.876,13.895,3478050.0
2020-01-31,13.941,13.96,13.783,13.839,4255959.0
2020-02-03,13.783,13.923,13.751,13.885,2996767.0
2020-02-04,13.904,14.015,13.825,13.941,3370733.0
2020-02-05,14.127,14.239,14.108,14.136,3075567.0
2020-02-06,14.173,14.239,14.043,14.22,3271550.0
2020-02-07,14.239,14.248,14.062,14.164,3271733.0
2020-02-10,14.22,14.239,14.071,14.136,2919385.0
2020-02-11,14.331,14.359,14.136,14.201,1920251.0
2020-02-12,14.304,14.471,14.164,14.313,3231600.0
2020-02-13,15.428,15.428,14.759,15.149,9868559.0
2020-02-14,15.419,15.595,15.252,15.279,6827857.0
2020-02-17,15.298,15.428,15.187,15.391,2599697.0
2020-02-18,15.382,15.456,15.284,15.391,2041104.0
2020-02-19,15.437,15.503,15.391,15.447,3014377.0
2020-02-20,15.512,15.512,15.275,15.307,3693030.0
2020-02-21,15.382,15.465,15.117,15.233,4077100.0
2020-02-24,14.889,15.075,14.889,14.936,3659583.0
2020-02-25,14.675,14.722,14.536,14.694,4668929.0
2020-02-26,14.424,14.499,14.155,14.276,5240565.0
2020-02-27,14.127,14.513,14.127,14.452,7125340.0
2020-02-28,13.932,14.081,13.802,13.923,6264849.0
2020-03-02,13.439,13.969,13.402,13.857,5389155.0
2020-03-03,14.146,14.517,14.006,14.378,5381915.0
2020-03-04,14.025,14.248,13.895,14.081,7071864.0
2020-03-05,14.322,14.61,14.192,14.545,6234160.0
2020-03-06,14.424,14.424,14.118,14.127,4043451.0
2020-03-09,13.634,13.82,13.365,13.365,4767516.0
2020-03-10,12.398,13.067,12.287,12.993,8098390.0
2020-03-11,13.077,13.253,12.965,13.04,8965419.0
2020-03-12,12.891,12.984,12.212,12.333,10159142.0
2020-03-13,11.32,12.789,11.283,12.789,1942228.0
2020-03-16,12.463,12.761,11.199,11.199,7776711.0
2020-03-17,11.013,11.469,10.363,11.134,16524550.0
2020-03-18,10.8,11.181,10.484,10.558,10492977.0
2020-03-19,10.865,10.967,8.922,9.015,13944513.0
2020-03-20,9.954,11.171,9.601,10.632,9945072.0
2020-03-23,9.573,10.298,9.359,9.443,12348394.0
2020-03-24,9.842,10.577,9.489,10.577,8455918.0
2020-03-25,10.893,11.088,10.233,10.911,7438516.0
2020-03-26,11.896,11.943,11.283,11.58,6630528.0
2020-03-27,11.469,11.683,10.344,10.344,7982138.0
2020-03-30,10.363,11.088,10.214,11.088,8299007.0
2020-03-31,11.571,11.701,10.986,11.246,13228204.0
2020-04-01,11.618,11.738,11.348,11.58,4653296.0
2020-04-02,11.153,11.711,11.069,11.32,7252066.0
2020-04-03,11.515,11.701,11.125,11.255,6322007.0
2020-04-06,11.255,11.98,11.255,11.98,7031854.0
2020-04-07,12.333,12.621,11.794,11.915,6952501.0
2020-04-08,11.859,12.333,11.85,12.036,5088909.0
2020-04-09,12.222,12.882,12.185,12.882,5230396.0
2020-04-14,12.612,12.733,12.501,12.538,6084681.0
2020-04-15,12.547,12.77,12.11,12.287,6227808.0
2020-04-16,12.036,12.547,11.934,12.519,7343752.0
2020-04-17,12.909,13.058,12.677,12.751,3941627.0
2020-04-20,12.668,12.761,12.268,12.268,5063474.0
2020-04-21,11.989,12.129,11.655,11.729,4839539.0
2020-04-22,11.487,12.073,11.441,12.027,5767157.0
2020-04-23,12.008,12.185,11.859,11.934,5193771.0
2020-04-24,11.748,12.073,11.58,12.036,4548025.0
2020-04-27,11.776,12.538,11.72,12.435,4458243.0
2020-04-28,12.556,12.556,12.064,12.185,5777626.0
2020-04-29,12.045,12.305,11.985,12.212,4718625.0
2020-04-30,12.277,12.51,12.166,12.222,5155568.0
2020-05-01,12.082,12.222,11.98,12.036,6291545.0
2020-05-04,11.822,12.37,11.822,12.333,3577186.0
2020-05-05,12.389,12.714,12.352,12.64,3747484.0
2020-05-06,12.445,12.724,12.333,12.64,3663144.0
2020-05-07,12.872,13.16,12.817,13.114,6029161.0
2020-05-08,13.551,13.62,13.3,13.346,6130925.0
2020-05-11,13.607,13.69,13.356,13.551,4297692.0
2020-05-12,13.244,13.365,13.114,13.365,5294057.0
2020-05-13,13.012,13.235,12.928,13.235,5185885.0
2020-05-14,12.937,13.272,12.854,13.151,3481270.0
2020-05-15,13.244,13.393,13.142,13.216,2983428.0
2020-05-18,13.318,13.393,13.263,13.3,3026095.0
2020-05-19,13.727,13.727,13.514,13.607,5131335.0
2020-05-20,13.421,13.737,13.421,13.709,3148861.0
2020-05-21,13.839,13.848,13.699,13.709,4007967.0
2020-05-22,13.634,13.876,13.565,13.616,3541330.0
2020-05-25,13.876,13.955,13.699,13.867,3635518.0
2020-05-26,13.978,14.397,13.932,14.397,5051650.0
2020-05-27,14.35,14.48,14.043,14.359,7030007.0
2020-05-28,14.443,14.471,14.276,14.322,5521072.0
2020-05-29,14.304,14.369,14.239,14.285,630790.0
2020-06-01,13.95,14.35,13.909,14.304,3703007.0
2020-06-02,14.257,14.322,14.094,14.164,5819743.0
2020-06-03,14.266,14.304,14.099,14.257,4233668.0
2020-06-04,14.369,14.452,14.048,14.155,6419448.0
2020-06-05,13.913,14.173,13.885,13.988,5672027.0
2020-06-09,14.155,14.341,13.746,13.83,7923022.0
2020-06-10,13.662,13.82,13.574,13.662,5032006.0
2020-06-11,13.365,13.839,13.356,13.839,6820813.0
2020-06-12,13.737,13.96,13.541,13.718,4578631.0
2020-06-15,13.541,13.82,13.504,13.504,3767070.0
2020-06-16,13.625,13.969,13.569,13.802,3412072.0
2020-06-17,13.96,14.211,13.885,14.164,2735122.0
2020-06-18,14.043,14.09,13.885,13.978,4835620.0
2020-06-19,14.118,14.359,14.034,14.173,5707331.0
2020-06-22,13.95,14.136,13.82,14.034,2338859.0
2020-06-23,14.062,14.211,13.913,14.099,2480948.0
2020-06-24,14.043,14.229,13.95,14.183,4025983.0
2020-06-25,13.941,14.164,13.848,13.848,2672667.0
2020-06-26,13.976,14.305,13.854,14.201,4268195.0
2020-06-29,13.995,14.333,13.976,14.108,2812623.0
2020-06-30,14.323,14.342,13.929,13.939,5564961.0
2020-07-01,13.91,14.145,13.892,14.07,3121369.0
2020-07-02,14.305,14.708,14.23,14.671,4463784.0
2020-07-03,14.971,14.971,14.671,14.84,3104912.0
2020-07-06,14.783,14.901,14.652,14.718,2690341.0
2020-07-07,14.736,14.952,14.652,14.765,3096333.0
2020-07-08,14.699,14.821,14.239,14.361,3766975.0
2020-07-09,14.455,14.549,14.258,14.276,3603524.0
2020-07-10,14.22,14.445,14.22,14.305,1816763.0
2020-07-13,14.811,14.811,14.417,14.614,3708920.0
2020-07-14,14.567,14.708,14.389,14.474,3270958.0
2020-07-15,14.558,14.84,14.492,14.811,4246807.0
2020-07-16,14.877,14.887,14.511,14.577,3135699.0
2020-07-17,14.643,14.643,14.436,14.633,1914785.0
2020-07-20,14.624,14.924,14.586,14.849,2914185.0
2020-07-21,14.793,15.149,14.774,15.065,2843732.0
2020-07-22,15.018,15.112,14.793,15.065,3371791.0
2020-07-23,15.056,15.422,14.952,15.309,3057381.0
2020-07-24,15.206,15.304,15.074,15.262,2755478.0
2020-07-27,15.196,15.609,15.093,15.534,3886851.0
2020-07-28,15.628,15.656,15.487,15.487,2923306.0
2020-07-29,15.487,15.788,15.459,15.572,2208850.0
2020-07-30,15.741,16.083,15.713,15.966,6149841.0
2020-07-31,15.835,16.013,15.83,15.891,4291857.0
2020-08-03,15.788,16.004,15.788,15.9,4990533.0
2020-08-04,16.219,16.294,16.004,16.107,5888465.0
2020-08-05,16.229,16.482,16.149,16.351,4089172.0
2020-08-06,16.304,16.473,16.163,16.463,3039827.0
2020-08-07,16.388,16.623,16.332,16.482,2463396.0
2020-08-10,16.595,16.82,16.51,16.689,2969461.0
2020-08-11,16.679,16.942,16.623,16.801,3611942.0
2020-08-12,16.839,16.905,16.463,16.614,3736584.0
2020-08-13,16.989,17.318,16.693,16.83,5525700.0
2020-08-14,16.895,17.36,16.858,17.28,4735003.0
2020-08-17,17.243,17.336,17.083,17.252,3882322.0
2020-08-18,17.365,17.393,17.111,17.308,3450617.0
2020-08-19,17.308,17.374,17.055,17.158,3930020.0
2020-08-20,16.989,17.205,16.914,17.12,4915503.0
2020-08-21,17.355,17.44,17.064,17.167,3605686.0
2020-08-24,17.074,17.228,17.022,17.177,3461400.0
2020-08-25,17.177,17.224,16.717,16.914,6430045.0
2020-08-26,16.623,17.017,16.529,16.97,821042.0
2020-08-27,17.064,17.58,17.027,17.28,4928028.0
2020-08-28,17.13,17.289,17.045,17.261,3841388.0
2020-08-31,17.186,17.304,17.13,17.186,3422833.0
2020-09-01,16.895,17.111,16.689,16.839,4727972.0
2020-09-02,17.158,17.407,17.102,17.299,490317.0
2020-09-03,17.383,17.552,17.308,17.477,4048211.0
2020-09-04,17.139,17.233,16.97,17.036,3523660.0
2020-09-07,16.839,17.116,16.82,16.989,2684721.0
2020-09-08,17.111,17.224,16.905,17.008,2972326.0
2020-09-09,16.548,16.792,16.548,16.754,3595369.0
2020-09-10,16.914,16.961,16.632,16.83,2939290.0
2020-09-11,16.754,17.196,16.698,17.036,4556775.0
2020-09-14,17.064,17.111,16.754,16.886,2736519.0
2020-09-15,16.998,17.186,16.905,17.13,2984006.0
2020-09-16,17.243,17.458,17.196,17.402,577565.0
2020-09-17,17.571,17.637,17.008,17.064,4443946.0
2020-09-18,17.008,17.243,16.83,17.017,4347542.0
2020-09-21,16.989,17.045,16.773,17.017,3520665.0
2020-09-22,16.914,17.055,16.858,16.914,4269898.0
2020-09-23,17.017,17.275,16.98,17.214,3896113.0
2020-09-24,17.149,17.149,16.867,17.074,2959709.0
2020-09-25,16.98,17.299,16.98,17.12,2255554.0
2020-09-28,17.083,17.2,17.008,17.12,2092377.0
2020-09-29,17.261,17.346,16.961,17.064,3245677.0
2020-09-30,16.942,17.059,16.839,16.839,5452876.0
2020-10-01,16.895,17.083,16.876,16.952,4308207.0
2020-10-02,16.989,17.12,16.905,17.008,3511144.0
2020-10-05,17.318,17.421,17.139,17.261,2283365.0
2020-10-06,17.186,17.257,16.961,17.186,3274086.0
2020-10-07,17.318,17.571,17.243,17.477,5329314.0
2020-10-08,17.402,17.684,17.397,17.543,3189357.0
2020-10-09,17.562,17.684,17.454,17.477,2488257.0
2020-10-12,17.308,17.491,17.289,17.458,2338845.0
2020-10-13,17.646,17.993,17.618,17.881,4313971.0
2020-10-14,17.768,18.106,17.665,18.04,2920637.0
2020-10-15,17.946,18.068,17.66,18.012,4977500.0
2020-10-16,17.984,18.106,17.806,17.937,2568521.0
2020-10-19,18.05,18.106,17.693,17.731,2753936.0
2020-10-20,17.627,17.731,17.505,17.627,3294853.0
2020-10-21,17.28,17.674,17.28,17.365,3694193.0
2020-10-22,17.177,17.365,17.149,17.327,3867600.0
2020-10-23,17.308,17.402,17.177,17.336,2247856.0
2020-10-26,17.43,17.665,17.346,17.515,2549317.0
2020-10-27,17.402,17.468,17.271,17.355,2957948.0
2020-10-28,17.139,17.477,17.13,17.374,2901408.0
2020-10-29,17.177,17.28,17.031,17.111,2572997.0
2020-10-30,17.196,17.449,17.144,17.271,3501328.0
2020-11-02,17.233,17.609,17.233,17.468,2257327.0
2020-11-03,17.552,17.693,17.505,17.543,2987102.0
2020-11-04,17.44,17.9,17.407,17.768,2089000.0
2020-11-05,17.956,18.481,17.89,18.425,5354108.0
2020-11-06,18.5,18.594,18.284,18.453,3700904.0
2020-11-09,18.519,18.838,18.5,18.744,3374742.0
2020-11-10,18.35,18.538,17.064,17.177,1903424.0
2020-11-11,17.918,18.031,17.796,17.965,7574409.0
2020-11-12,17.993,18.322,17.975,18.172,2787594.0
2020-11-13,17.937,18.266,17.937,18.068,2422148.0
2020-11-16,18.425,18.439,18.256,18.331,56997.0
2020-11-17,18.059,18.097,17.435,17.609,1295749.0
2020-11-18,17.533,17.759,17.369,17.449,5561618.0
2020-11-19,17.355,17.58,17.196,17.533,4355628.0
2020-11-20,17.383,17.505,17.252,17.374,3952558.0
2020-11-23,17.505,17.533,17.299,17.299,2045048.0
2020-11-24,17.346,17.487,17.243,17.365,2691653.0
2020-11-25,17.346,17.533,17.28,17.411,3452390.0
2020-11-26,17.515,17.58,17.308,17.308,3151014.0
2020-11-27,17.271,17.571,17.243,17.468,2411194.0
2020-11-30,17.74,17.74,17.393,17.533,3315854.0
2020-12-01,17.749,18.144,17.693,17.862,4772505.0
2020-12-02,17.796,17.843,17.374,17.393,4018964.0
2020-12-03,17.355,17.468,17.308,17.411,3610123.0
2020-12-04,17.449,17.543,17.308,17.308,2954385.0
2020-12-07,17.627,17.627,17.172,17.327,2927262.0
2020-12-08,17.205,17.336,17.205,17.289,2803737.0
2020-12-09,17.196,17.28,16.961,17.055,4132730.0
2020-12-10,16.867,17.064,16.764,17.036,2571093.0
2020-12-11,16.801,16.876,16.661,16.726,2323507.0
2020-12-14,16.717,16.839,16.646,16.707,3530758.0
2020-12-15,16.679,17.177,16.679,17.074,2920701.0
2020-12-16,17.158,17.205,16.952,17.111,3374143.0
2020-12-17,17.243,17.749,17.186,17.684,4920112.0
2020-12-18,17.627,17.721,17.487,17.637,2960355.0
2020-12-21,17.505,17.59,17.181,17.421,2493489.0
2020-12-22,17.468,17.712,17.374,17.533,2216754.0
2020-12-23,17.871,18.059,17.74,17.984,1839112.0
2020-12-24,18.162,18.237,17.796,17.871,678367.0
2020-12-29,17.879,18.229,17.879,18.115,1481036.0
2020-12-30,18.257,18.305,17.926,18.305,1859351.0
2020-12-31,18.342,18.342,17.888,17.888,969340.0
2021-01-04,17.832,18.361,17.832,18.314,2139306.0
2021-01-05,17.983,18.248,17.974,18.248,2030470.0
2021-01-06,17.917,18.106,17.813,17.879,2980527.0
2021-01-07,18.097,18.097,17.458,17.472,2684317.0
2021-01-08,17.415,17.576,17.245,17.396,3563136.0
2021-01-11,17.264,17.472,17.075,17.103,1948289.0
2021-01-12,16.971,17.094,16.886,16.942,2873165.0
2021-01-13,16.432,16.791,16.432,16.668,3550162.0
2021-01-14,16.838,16.98,16.678,16.753,3678834.0
2021-01-15,16.678,16.886,16.469,16.564,2925450.0
2021-01-18,16.763,16.81,16.602,16.649,2584586.0
2021-01-19,16.876,16.914,16.706,16.744,2631244.0
2021-01-20,16.479,16.782,16.479,16.621,3385296.0
2021-01-21,16.857,16.923,16.696,16.801,2528588.0
2021-01-22,16.753,16.9,16.744,16.791,2018189.0
2021-01-25,16.952,17.151,16.914,17.056,1860006.0
2021-01-27,17.349,17.387,16.758,16.867,3882242.0
2021-01-28,16.819,16.876,16.451,16.734,3130574.0
2021-01-29,16.744,17.018,16.663,16.725,3515785.0
2021-02-01,16.753,16.957,16.583,16.923,3184044.0
2021-02-02,17.084,17.255,16.857,17.065,2519354.0
2021-02-03,17.198,17.605,17.084,17.51,2821552.0
2021-02-04,17.501,17.501,17.122,17.132,2099728.0
2021-02-05,17.415,17.425,17.013,17.056,2379242.0
2021-02-08,17.056,17.132,16.772,16.848,2631732.0
2021-02-09,16.403,16.786,16.384,16.422,3635790.0
2021-02-10,16.451,16.649,16.422,16.621,2804686.0
2021-02-11,16.526,16.819,16.432,16.744,3382020.0
2021-02-12,16.81,17.075,16.744,16.99,3070993.0
2021-02-15,17.188,17.278,16.876,16.895,2574932.0
2021-02-16,16.952,17.179,16.734,17.009,2186870.0
2021-02-17,16.753,16.763,16.309,16.46,3763182.0
2021-02-18,16.337,16.422,16.034,16.072,4024621.0
2021-02-19,16.375,16.555,16.053,16.29,4196880.0
2021-02-22,16.744,16.867,16.167,16.309,4572279.0
2021-02-23,16.346,16.432,16.034,16.148,4085956.0
2021-02-24,16.233,16.271,15.675,15.826,8076769.0
2021-02-25,15.873,16.063,15.665,15.845,4432077.0
2021-02-26,15.665,15.883,15.514,15.665,5187047.0
2021-03-01,16.063,16.413,15.817,16.309,4578638.0
2021-03-02,16.346,16.389,16.082,16.186,4175053.0
2021-03-03,16.223,16.309,16.044,16.101,3377817.0
2021-03-04,16.034,16.148,15.911,16.138,3305324.0
2021-03-05,16.11,16.242,15.949,16.025,3942940.0
2021-03-08,16.214,16.252,15.987,15.987,1948290.0
2021-03-09,15.855,15.982,15.722,15.807,3584237.0
2021-03-10,15.864,15.978,15.722,15.722,2830472.0
2021-03-11,15.665,15.769,15.486,15.552,4156660.0
2021-03-12,15.694,15.779,15.599,15.684,4301705.0
2021-03-15,15.798,16.082,15.75,16.015,3698360.0
2021-03-16,16.261,16.668,16.186,16.564,4652438.0
2021-03-17,16.592,16.668,16.266,16.328,2929179.0
2021-03-18,16.242,16.252,15.921,16.129,4691222.0
2021-03-19,15.94,16.394,15.883,16.328,5390046.0
2021-03-22,16.186,16.29,16.129,16.261,1758819.0
2021-03-23,16.413,16.602,16.318,16.536,2610867.0
2021-03-24,16.838,17.151,16.791,17.056,4745691.0
2021-03-25,17.16,17.378,16.98,17.179,3944325.0
2021-03-26,17.34,17.368,17.212,17.264,2901156.0
2021-03-29,17.094,17.226,16.99,17.075,2290566.0
2021-03-30,17.169,17.378,17.065,17.065,2138744.0
2021-03-31,17.16,17.283,17.113,17.141,2222589.0
2021-04-01,17.103,17.292,16.947,17.283,3401652.0
2021-04-06,17.501,17.51,16.98,17.434,3221662.0
2021-04-07,17.595,17.803,17.529,17.567,2618161.0
2021-04-08,17.718,17.756,17.406,17.501,2263430.0
2021-04-09,17.595,17.803,17.567,17.775,2080779.0
2021-04-12,17.614,17.661,17.217,17.283,2419408.0
2021-04-13,17.113,17.444,17.056,17.349,2279685.0
2021-04-14,17.841,17.869,17.538,17.642,3701482.0
2021-04-15,17.425,17.784,17.16,17.642,3799957.0
2021-04-16,17.69,17.945,17.661,17.917,2305963.0
2021-04-19,18.021,18.097,17.869,17.888,2327662.0
2021-04-20,17.888,18.21,17.86,18.153,3268611.0
2021-04-21,18.172,18.243,17.964,18.106,3179759.0
2021-04-22,18.03,18.219,17.964,18.125,3289240.0
2021-04-23,18.163,18.428,18.134,18.238,2859624.0
2021-04-26,18.115,18.267,17.907,18.04,1421287.0
2021-04-27,17.964,18.087,17.888,17.898,1747155.0
2021-04-28,17.851,18.134,17.737,17.936,1909455.0
2021-04-29,17.974,18.002,17.803,17.964,1902157.0
2021-04-30,18.087,18.115,17.822,17.888,2161470.0
2021-05-03,17.974,18.172,17.936,18.087,2424027.0
2021-05-04,17.983,18.295,17.964,18.229,2001097.0
2021-05-05,18.021,18.257,17.945,18.163,1851126.0
2021-05-06,18.021,18.182,17.907,18.144,2497243.0
2021-05-07,18.314,18.465,18.134,18.201,2941006.0
2021-05-10,18.371,18.484,18.191,18.475,1539500.0
2021-05-11,18.447,18.494,18.035,18.106,2882227.0
2021-05-12,17.794,18.011,17.647,17.898,2824192.0
2021-05-13,17.652,17.794,17.482,17.548,2906607.0
2021-05-14,17.851,17.945,17.68,17.746,2342057.0
2021-05-17,17.898,17.917,17.737,17.813,1257678.0
2021-05-18,17.936,17.945,17.548,17.548,2042462.0
2021-05-19,17.396,17.515,17.236,17.368,3192536.0
2021-05-20,17.349,17.851,17.349,17.775,3268607.0
2021-05-21,17.945,18.21,17.917,18.059,2827309.0
2021-05-24,18.201,18.324,18.068,18.201,2382444.0
2021-05-25,18.257,18.465,18.234,18.447,2640184.0
2021-05-26,18.447,18.513,18.219,18.219,2317299.0
2021-05-27,18.238,18.39,18.002,18.011,3399336.0
2021-05-28,18.002,18.361,17.974,18.286,3222520.0
2021-05-31,18.21,18.456,18.163,18.38,2494393.0
2021-06-01,18.352,18.494,18.276,18.437,1837936.0
2021-06-02,18.588,18.825,18.475,18.721,2306717.0
2021-06-03,18.92,19.128,18.834,18.872,3047233.0
2021-06-04,18.759,19.118,18.745,19.071,2532369.0
2021-06-07,19.582,19.648,19.184,19.421,3015197.0
2021-06-08,19.459,19.601,19.161,19.288,2624179.0
2021-06-09,19.288,19.553,19.099,19.156,2951073.0
2021-06-10,19.156,19.62,19.156,19.591,3615061.0
2021-06-11,19.572,19.601,19.374,19.506,1968682.0
2021-06-15,19.468,19.638,19.402,19.601,2374063.0
2021-06-16,19.601,19.894,19.572,19.733,3614996.0
2021-06-17,19.695,19.875,19.61,19.638,4926416.0
2021-06-18,19.809,20.074,19.761,19.771,2508799.0
2021-06-21,19.667,19.837,19.586,19.79,2494185.0
2021-06-22,20.007,20.272,19.918,20.159,2555096.0
2021-06-23,20.329,20.395,19.875,19.979,2849380.0
2021-06-24,19.865,20.007,19.705,19.903,2775806.0
2021-06-25,19.96,20.074,19.771,19.998,1971479.0
2021-06-28,20.036,20.065,19.741,19.988,1307950.0
2021-06-29,19.893,20.36,19.807,20.255,2702828.0
2021-06-30,20.465,20.532,20.169,20.169,3322591.0
2021-07-01,20.198,20.322,19.912,20.008,2494208.0
2021-07-02,20.208,20.227,19.884,19.95,2365889.0
2021-07-05,19.922,20.074,19.865,19.95,1885213.0
2021-07-06,19.817,20.003,19.722,19.798,2199113.0
2021-07-07,19.912,20.284,19.893,20.198,2878588.0
2021-07-08,20.379,20.455,20.198,20.303,3142784.0
2021-07-09,20.331,20.37,20.16,20.331,3353956.0
2021-07-12,20.532,20.808,20.446,20.77,3188837.0
2021-07-13,20.836,20.951,20.608,20.608,4382595.0
2021-07-14,20.646,20.808,20.598,20.713,2860738.0
2021-07-15,20.884,21.065,20.751,20.789,4124750.0
2021-07-16,20.989,21.056,20.846,20.913,2899725.0
2021-07-19,20.77,20.998,20.627,20.903,2142945.0
2021-07-20,20.884,21.132,20.817,21.103,3335341.0
2021-07-21,21.322,21.437,21.217,21.217,3300809.0
2021-07-22,21.303,21.379,21.008,21.141,4681080.0
2021-07-23,21.141,21.484,21.075,21.465,2476288.0
2021-07-26,21.541,21.646,21.351,21.465,2276514.0
2021-07-27,21.484,21.694,21.46,21.599,2989478.0
2021-07-28,21.713,21.827,21.484,21.675,3544796.0
2021-07-29,21.58,21.627,21.256,21.437,5309353.0
2021-07-30,21.437,21.599,21.341,21.57,4933306.0
2021-08-02,21.789,21.789,21.446,21.589,3039913.0
2021-08-03,21.694,21.694,21.465,21.532,3076513.0
2021-08-04,21.465,21.761,21.465,21.761,3243120.0
2021-08-05,21.808,22.227,21.789,22.151,2892875.0
2021-08-06,22.332,22.37,22.132,22.37,3318071.0
2021-08-09,22.532,22.608,22.361,22.504,3205211.0
2021-08-10,22.532,22.675,22.389,22.628,2651308.0
2021-08-11,22.532,22.542,21.989,22.065,4267755.0
2021-08-12,20.817,21.703,20.779,21.57,942294.0
2021-08-13,21.713,21.98,21.599,21.675,5366652.0
2021-08-16,21.665,21.703,21.37,21.494,5133769.0
2021-08-17,21.475,21.503,21.217,21.322,3708381.0
2021-08-18,21.227,21.694,21.179,21.608,4089801.0
2021-08-19,21.313,21.503,21.284,21.465,3434079.0
2021-08-20,21.627,22.037,21.57,21.942,3429469.0
2021-08-23,22.17,22.304,21.942,22.065,1937956.0
2021-08-24,22.075,22.218,21.884,21.903,3298428.0
2021-08-25,21.208,21.589,20.97,21.332,3862223.0
2021-08-26,21.294,21.627,21.246,21.57,3171892.0
2021-08-27,21.446,21.637,21.275,21.56,3548861.0
2021-08-30,21.684,21.694,21.451,21.541,2760394.0
2021-08-31,21.608,22.151,21.57,22.037,4982924.0
2021-09-01,21.884,21.918,21.722,21.875,2678569.0
2021-09-02,22.008,22.046,21.703,21.989,3667160.0
2021-09-03,21.732,22.113,21.732,22.027,3033092.0
2021-09-06,21.846,22.218,21.837,22.218,2938580.0
2021-09-07,22.218,22.332,21.961,22.151,1505672.0
2021-09-08,21.827,21.884,21.575,21.694,2927245.0
2021-09-09,21.722,21.875,21.389,21.503,3047928.0
2021-09-10,21.494,21.532,21.265,21.475,3318393.0
2021-09-13,21.284,21.599,21.256,21.503,2032873.0
2021-09-14,21.551,21.551,21.208,21.446,3186527.0
2021-09-15,21.351,21.646,21.246,21.618,4049633.0
2021-09-16,21.703,21.97,21.532,21.827,5770135.0
2021-09-17,21.732,21.884,21.646,21.808,5427851.0
2021-09-20,21.646,21.694,21.189,21.275,4149748.0
2021-09-21,21.151,21.408,21.084,21.351,2878415.0
2021-09-22,21.446,21.865,21.37,21.656,3988047.0
2021-09-23,21.732,21.894,21.627,21.789,3032467.0
2021-09-24,21.513,21.78,21.217,21.275,2509631.0
2021-09-27,21.198,21.522,21.122,21.427,2751833.0
2021-09-28,20.97,21.056,20.441,20.532,4623894.0
2021-09-29,20.198,20.379,20.065,20.255,4511426.0
2021-09-30,19.874,20.693,19.846,20.655,6735167.0
2021-10-01,20.341,20.408,20.084,20.179,4672643.0
2021-10-04,20.103,20.341,20.065,20.312,1876493.0
2021-10-05,20.112,20.198,19.979,20.16,3885446.0
2021-10-06,20.169,20.355,19.969,20.027,3394068.0
2021-10-07,20.169,20.322,19.969,20.274,2416580.0
2021-10-08,20.398,20.408,20.046,20.236,2488878.0
2021-10-11,19.95,20.008,19.75,19.903,2890535.0
2021-10-12,19.626,19.893,19.626,19.807,3546567.0
2021-10-13,20.017,20.284,20.008,20.246,3237626.0
2021-10-14,20.37,20.617,20.37,20.446,2215059.0
2021-10-15,20.503,20.56,20.274,20.417,1933165.0
2021-10-18,20.312,20.427,20.112,20.15,2414873.0
2021-10-19,20.208,20.77,20.198,20.617,3193806.0
2021-10-20,20.77,20.903,20.674,20.76,2903639.0
2021-10-21,21.008,21.227,20.817,21.16,2710361.0
2021-10-22,21.265,21.56,21.237,21.399,2902720.0
2021-10-25,21.589,21.684,21.399,21.494,2089969.0
2021-10-26,21.541,21.57,21.246,21.294,2103787.0
2021-10-27,21.437,21.665,21.313,21.36,2821918.0
2021-10-28,21.151,21.294,21.132,21.294,3196977.0
2021-10-29,21.341,21.456,20.817,20.865,3634023.0
2021-11-01,21.189,21.332,20.922,21.198,3008313.0
2021-11-02,22.294,22.818,22.113,22.38,5472872.0
2021-11-03,22.866,23.071,22.351,22.418,5226798.0
2021-11-04,22.628,22.628,22.37,22.418,3047287.0
2021-11-05,22.618,22.866,22.528,22.618,2931748.0
2021-11-08,22.79,22.79,22.418,22.485,2490917.0
2021-11-09,22.447,22.532,22.256,22.437,2676071.0
2021-11-10,22.856,22.856,22.523,22.656,1971191.0
2021-11-11,22.589,22.618,22.251,22.523,2920983.0
2021-11-12,22.437,22.618,22.351,22.532,2668194.0
2021-11-15,22.427,22.837,22.418,22.723,1890532.0
2021-11-16,22.694,22.799,22.666,22.761,2630279.0
2021-11-17,22.713,23.009,22.713,22.923,2958329.0
2021-11-18,23.028,23.485,22.99,23.333,3260437.0
2021-11-19,22.942,23.38,22.932,23.342,2175348.0
2021-11-22,23.104,23.495,23.037,23.342,1678219.0
2021-11-23,22.99,23.437,22.961,23.361,2040850.0
2021-11-24,23.294,23.371,23.218,23.285,3438091.0
2021-11-25,23.294,23.504,23.152,23.39,2627446.0
2021-11-26,23.542,23.542,23.228,23.409,2020239.0
2021-11-29,23.228,23.504,23.123,23.39,3984627.0
2021-11-30,23.361,23.757,23.361,23.523,6116538.0
2021-12-01,23.676,23.704,23.356,23.504,3672570.0
2021-12-02,23.533,23.78,23.428,23.618,3293774.0
2021-12-03,23.838,23.904,23.352,23.418,2745151.0
2021-12-06,23.58,23.809,23.371,23.752,3770051.0
2021-12-07,23.733,23.857,23.58,23.742,3221210.0
2021-12-08,23.971,24.247,23.828,24.085,4365816.0
2021-12-09,24.19,24.247,23.957,24.133,2138081.0
2021-12-10,23.98,24.152,23.895,24.114,1918378.0
2021-12-13,24.2,24.609,24.2,24.409,2326247.0
2021-12-14,24.676,25.028,24.552,24.895,3211680.0
2021-12-15,24.323,24.514,24.257,24.342,3212997.0
2021-12-16,24.409,24.876,24.409,24.743,5495396.0
2021-12-17,24.533,25.067,24.533,25.019,9088135.0
2021-12-20,25.133,25.152,24.962,25.057,3599854.0
2021-12-21,25.238,25.343,24.762,24.857,3744359.0
2021-12-22,24.733,24.847,24.533,24.847,3432525.0
2021-12-23,25.305,25.305,24.838,24.933,1874999.0
2021-12-24,25.057,25.057,24.933,24.981,585513.0
2021-12-29,25.342,25.572,25.17,25.476,2212675.0
2021-12-30,25.668,25.831,25.476,25.831,2791247.0
2021-12-31,25.754,25.754,25.39,25.39,1416538.0
2022-01-04,25.39,25.697,25.318,25.639,1960542.0
2022-01-05,25.61,25.668,24.748,24.758,4107557.0
2022-01-06,24.116,24.355,23.196,23.273,5917632.0
2022-01-07,23.934,23.953,23.435,23.646,2923174.0
2022-01-10,23.522,23.55,23.11,23.244,2597358.0
2022-01-11,23.081,23.234,22.755,22.755,4163043.0
2022-01-12,22.803,22.928,22.659,22.717,3704613.0
2022-01-13,22.803,22.861,22.621,22.659,2662557.0
2022-01-14,22.554,22.688,22.209,22.228,3264613.0
2022-01-17,22.037,22.085,21.816,21.979,3407069.0
2022-01-18,21.941,22.171,21.941,22.037,2051753.0
2022-01-19,21.807,22.209,21.807,21.96,3701790.0
2022-01-20,21.759,21.989,21.711,21.893,3217631.0
2022-01-21,21.615,21.898,21.586,21.682,4174870.0
2022-01-24,21.682,22.583,21.653,22.449,678272.0
2022-01-25,22.238,22.334,21.74,21.922,5603788.0
2022-01-27,21.414,21.902,20.762,21.107,7087944.0
2022-01-28,21.558,21.989,21.395,21.97,14734453.0
2022-01-31,21.941,22.506,21.826,22.219,5198737.0
2022-02-01,22.516,22.717,22.199,22.573,4110337.0
2022-02-02,22.516,22.976,22.516,22.746,3057487.0
2022-02-03,22.573,22.813,22.544,22.736,2732026.0
2022-02-04,22.765,23.004,22.554,22.746,3109336.0
2022-02-07,22.477,22.525,22.161,22.314,3113424.0
2022-02-08,22.104,22.554,22.065,22.343,3105520.0
2022-02-09,22.372,22.717,22.204,22.611,4338813.0
2022-02-10,22.611,23.014,22.611,22.736,3090119.0
2022-02-11,22.123,22.362,21.615,21.845,4718187.0
2022-02-14,21.835,21.95,21.615,21.864,2666485.0
2022-02-15,21.5,22.468,21.49,22.295,4409715.0
2022-02-16,22.611,23.1,22.247,22.995,4483926.0
2022-02-17,24.049,24.183,22.794,22.976,7120321.0
2022-02-18,22.659,22.755,21.73,22.094,4153913.0
2022-02-21,21.701,22.027,21.586,21.807,3363654.0
2022-02-22,21.596,21.768,21.136,21.308,3139066.0
2022-02-23,21.155,21.423,21.078,21.347,3675966.0
2022-02-24,20.973,21.174,20.599,20.772,5920633.0
2022-02-25,21.002,21.385,20.81,21.28,4974220.0
2022-02-28,21.098,21.605,20.983,21.299,6282526.0
2022-03-01,21.605,21.797,21.251,21.337,3580951.0
2022-03-02,21.107,21.404,20.916,21.337,4712755.0
2022-03-03,21.778,21.807,21.165,21.261,3844812.0
2022-03-04,21.146,21.27,20.657,20.839,3792261.0
2022-03-07,20.753,20.868,20.331,20.484,4420926.0
2022-03-08,20.523,20.849,20.389,20.446,4964744.0
2022-03-09,20.523,20.762,20.216,20.657,2967743.0
2022-03-10,20.801,21.328,20.762,21.213,4772640.0
2022-03-11,21.011,21.126,20.484,20.599,3926264.0
2022-03-14,20.504,20.983,20.504,20.954,3130282.0
2022-03-15,20.916,21.184,20.887,20.944,2711071.0
2022-03-16,21.069,21.304,20.954,21.241,2758340.0
2022-03-17,21.462,21.529,21.102,21.404,5618620.0
2022-03-18,21.376,21.663,21.308,21.548,9211580.0
2022-03-21,21.692,21.855,21.625,21.625,2036820.0
2022-03-22,21.768,21.816,21.395,21.443,3580594.0
2022-03-23,21.74,22.013,21.625,21.711,2453497.0
2022-03-24,21.615,21.826,21.567,21.778,2888402.0
2022-03-25,21.778,21.993,21.692,21.845,3132293.0
2022-03-28,21.807,21.855,21.165,21.203,3272216.0
2022-03-29,21.51,21.855,21.5,21.558,3858966.0
2022-03-30,21.941,22.334,21.835,22.094,4791314.0
2022-03-31,22.142,22.338,21.893,21.931,6265384.0
2022-04-01,21.749,22.037,21.634,21.912,3034264.0
2022-04-04,21.989,22.037,21.787,21.96,3093586.0
2022-04-05,22.037,22.247,21.926,22.104,3498187.0
2022-04-06,21.874,22.037,21.663,21.72,3261671.0
2022-04-07,21.778,22.238,21.577,22.104,3765564.0
2022-04-08,22.247,22.621,22.152,22.152,4126056.0
2022-04-11,22.19,22.314,21.96,22.209,3033682.0
2022-04-12,22.228,22.353,21.874,21.922,2929269.0
2022-04-13,21.797,21.902,21.567,21.673,3202237.0
2022-04-14,21.759,21.874,21.634,21.711,2186424.0
2022-04-19,21.567,21.807,21.529,21.615,2040012.0
2022-04-20,22.094,22.19,21.902,21.95,3753011.0
2022-04-21,22.113,22.477,21.902,22.391,3515191.0
2022-04-22,22.487,22.659,22.271,22.631,3756372.0
2022-04-26,22.372,22.669,22.152,22.535,4384523.0
2022-04-27,22.257,22.717,22.257,22.64,4115264.0
2022-04-28,22.554,22.611,22.295,22.506,2162470.0
2022-04-29,22.803,23.119,22.789,22.976,3932342.0
2022-05-02,22.449,22.506,21.203,21.328,5277727.0
2022-05-03,21.088,21.49,20.992,21.011,3300345.0
2022-05-04,21.117,21.213,20.513,20.513,3599235.0
2022-05-05,20.59,20.791,20.389,20.714,2959763.0
2022-05-06,20.302,20.369,19.737,19.737,6085184.0
2022-05-09,18.837,19.239,18.357,18.357,9596226.0
2022-05-10,18.252,18.52,18.003,18.415,8980356.0
2022-05-11,18.348,18.712,18.204,18.674,5904704.0
2022-05-12,18.319,18.429,18.07,18.118,6129808.0
2022-05-13,18.549,18.865,18.386,18.846,8680506.0
2022-05-16,19.411,19.498,18.654,18.731,5575258.0
2022-05-17,18.712,18.712,17.965,17.965,8139009.0
2022-05-18,18.166,18.391,17.936,18.281,6219760.0
2022-05-19,17.984,18.472,17.888,18.348,4889791.0
2022-05-20,18.242,18.674,18.233,18.559,4076833.0
2022-05-23,18.76,18.798,18.271,18.357,4249034.0
2022-05-24,18.587,18.712,18.31,18.626,3680922.0
2022-05-25,18.865,18.951,18.616,18.616,3798111.0
2022-05-26,18.951,19.086,18.793,18.856,4305335.0
2022-05-27,19.258,19.258,18.779,19.019,3629007.0
2022-05-30,19.383,19.584,19.201,19.526,4475430.0
2022-05-31,19.498,19.823,19.373,19.689,17528947.0
2022-06-01,19.996,20.01,19.383,19.507,4026728.0
2022-06-02,19.229,19.392,19.076,19.162,3890079.0
2022-06-03,19.498,19.641,19.239,19.392,427934.0
2022-06-06,19.306,19.421,19.153,19.354,2784652.0
2022-06-07,19.162,19.296,18.587,18.635,513183.0
2022-06-08,18.789,18.942,18.549,18.616,4864371.0
2022-06-09,18.492,18.492,18.08,18.31,3129253.0
2022-06-10,18.032,18.137,17.802,17.802,4082642.0
2022-06-14,16.978,17.246,16.489,17.16,7518456.0
2022-06-15,16.959,17.15,16.341,16.412,673729.0
2022-06-16,16.662,17.088,16.599,16.805,6179880.0
2022-06-17,16.154,16.48,16.096,16.393,9625579.0
2022-06-20,16.585,17.007,16.412,16.949,3756192.0
2022-06-21,16.997,17.045,16.642,16.796,2613894.0
2022-06-22,16.987,17.102,16.499,16.527,3222667.0
2022-06-23,16.978,17.332,16.911,17.332,4962457.0
2022-06-24,17.514,17.917,17.423,17.898,4839312.0
2022-06-27,18.262,18.334,17.898,18.07,5245869.0
2022-06-28,18.088,18.272,17.953,18.195,3465566.0
2022-06-29,17.905,17.982,17.509,17.576,6140466.0
2022-06-30,17.943,18.079,17.229,17.229,6267831.0
2022-07-01,17.605,17.953,17.519,17.605,5959612.0
2022-07-04,17.982,18.253,17.905,18.098,3746604.0
2022-07-05,18.05,18.166,17.799,17.924,3009592.0
2022-07-06,18.079,18.726,17.895,18.61,5375906.0
2022-07-07,18.735,18.755,18.378,18.533,4054450.0
2022-07-08,18.581,18.711,18.108,18.32,3226882.0
2022-07-11,18.31,18.475,17.915,18.021,2565972.0
2022-07-12,18.204,18.349,17.886,17.953,3535599.0
2022-07-13,18.272,18.455,18.204,18.378,3859908.0
2022-07-14,18.224,18.267,17.895,18.195,3036253.0
2022-07-15,18.011,18.417,17.934,18.301,2467145.0
2022-07-18,18.146,18.436,18.03,18.436,1616178.0
2022-07-19,18.339,18.417,17.876,17.953,4170484.0
2022-07-20,18.117,18.648,18.117,18.513,3274681.0
2022-07-21,18.619,18.726,18.33,18.494,3542870.0
2022-07-22,18.542,18.755,18.533,18.571,3175132.0
2022-07-25,18.591,18.706,18.436,18.687,2119260.0
2022-07-26,18.697,18.803,18.523,18.677,1762341.0
2022-07-27,18.687,18.851,18.566,18.774,1672074.0
2022-07-28,18.851,19.131,18.653,19.112,3088336.0
2022-07-29,19.595,20.136,19.508,19.991,4961012.0
2022-08-01,20.039,20.165,19.822,19.943,3174731.0
2022-08-02,19.817,19.846,19.296,19.73,3808627.0
2022-08-03,19.672,19.894,19.498,19.769,3220314.0
2022-08-04,20.029,20.242,19.788,19.798,3306938.0
2022-08-05,19.991,20.165,19.812,20.116,1852531.0
2022-08-08,19.827,19.981,19.392,19.44,2828153.0
2022-08-09,19.595,19.807,19.532,19.798,2259488.0
2022-08-10,19.595,19.663,19.276,19.286,2530320.0
2022-08-11,19.682,20.136,19.643,20.058,4276555.0
2022-08-12,19.798,19.836,19.46,19.498,2754888.0
2022-08-15,19.585,19.972,19.585,19.943,2432682.0
2022-08-16,19.363,20.068,19.267,19.846,5085833.0
2022-08-17,19.914,20.435,19.836,20.339,3730041.0
2022-08-18,20.367,20.396,19.981,20.319,4280765.0
2022-08-19,20.319,20.329,19.701,19.788,4426514.0
2022-08-22,19.508,19.614,19.3,19.508,580294.0
2022-08-23,19.228,19.334,18.986,19.073,4100306.0
2022-08-24,18.735,18.909,18.542,18.687,3915803.0
2022-08-25,18.842,19.489,18.687,19.45,3406416.0
2022-08-26,19.566,20.001,19.518,19.817,3120825.0
2022-08-29,19.218,19.556,19.189,19.44,3261505.0
2022-08-30,19.402,19.691,19.402,19.46,3265034.0
2022-08-31,19.315,19.411,18.919,18.996,6297586.0
2022-09-01,18.745,18.793,18.112,18.513,1011107.0
2022-09-02,18.619,18.784,18.504,18.552,3014169.0
2022-09-05,18.368,18.426,18.088,18.204,3427330.0
2022-09-06,18.156,18.388,18.05,18.175,3892606.0
2022-09-07,18.069,18.204,17.789,17.953,454976.0
2022-09-08,18.156,18.6,18.04,18.6,4533558.0
2022-09-09,18.349,18.426,18.146,18.397,3241294.0
2022-09-12,18.6,18.677,18.475,18.523,2602406.0
2022-09-13,18.639,19.025,18.639,19.006,3009766.0
2022-09-14,18.378,18.562,17.847,18.05,3933521.0
2022-09-15,17.866,18.117,17.548,17.663,7585097.0
2022-09-16,17.335,17.422,17.181,17.19,8884496.0
2022-09-19,17.287,17.422,17.118,17.258,4718971.0
2022-09-20,17.306,17.451,17.21,17.229,3614440.0
2022-09-21,16.958,17.026,16.843,16.949,3679811.0
2022-09-23,16.591,16.635,16.273,16.321,4679128.0
2022-09-26,16.07,16.379,16.041,16.205,5856639.0
2022-09-27,15.954,16.104,15.742,15.8,5387881.0
2022-09-28,15.568,15.742,15.239,15.548,8284844.0
2022-09-29,15.635,15.944,15.5,15.674,4924467.0
2022-09-30,15.317,15.423,15.181,15.239,6479504.0
2022-10-03,15.075,15.442,15.075,15.297,4020844.0
2022-10-04,15.616,16.195,15.49,16.167,6165923.0
2022-10-05,16.852,16.997,16.524,16.688,9919448.0
2022-10-06,16.437,16.476,16.046,16.273,5854935.0
2022-10-07,16.012,16.128,15.877,15.896,3713015.0
2022-10-10,15.384,15.616,15.297,15.587,4181223.0
2022-10-11,15.906,15.915,15.278,15.336,5071032.0
2022-10-12,15.394,15.519,15.278,15.413,5020497.0
2022-10-13,15.21,15.278,15.037,15.201,4572732.0
2022-10-14,15.49,15.722,15.201,15.462,4318057.0
2022-10-17,15.317,15.534,15.23,15.481,4022110.0
2022-10-18,15.809,16.167,15.79,16.051,5347246.0
2022-10-19,16.176,16.253,16.099,16.138,4217341.0
2022-10-20,15.915,15.964,15.761,15.954,7155706.0
2022-10-21,15.838,15.954,15.375,15.375,4360759.0
2022-10-24,15.674,15.983,15.606,15.732,3888779.0
2022-10-25,15.79,16.094,15.78,15.993,2970160.0
2022-10-26,16.418,16.505,16.273,16.369,3913984.0
2022-10-27,16.205,16.48,16.167,16.35,2895849.0
2022-10-28,16.311,16.331,15.886,16.176,4466288.0
2022-10-31,16.707,16.707,16.128,16.418,4760497.0
2022-11-01,16.398,17.074,16.282,17.045,5300638.0
2022-11-02,16.939,17.036,16.466,16.524,5998743.0
2022-11-03,16.08,16.524,15.973,16.389,4240433.0
2022-11-04,16.263,16.379,16.113,16.253,3715460.0
2022-11-07,16.331,16.466,16.302,16.398,2394210.0
2022-11-08,16.36,16.524,16.176,16.447,3547408.0
2022-11-09,16.533,16.765,16.533,16.543,3868296.0
2022-11-10,16.369,16.678,16.244,16.64,3315739.0
2022-11-11,17.731,17.934,17.615,17.644,7616451.0
2022-11-14,17.576,17.866,17.451,17.548,5711459.0
2022-11-15,17.354,17.519,17.2,17.267,3934372.0
2022-11-16,17.21,17.499,17.19,17.277,2876604.0
2022-11-17,17.258,17.586,17.19,17.557,3569889.0
2022-11-18,17.654,17.915,17.63,17.731,4170681.0
2022-11-21,17.808,17.866,17.499,17.499,2606580.0
2022-11-22,17.75,17.75,17.451,17.528,2808707.0
2022-11-23,17.548,17.634,17.393,17.605,3036954.0
2022-11-24,17.634,17.939,17.576,17.924,3256144.0
2022-11-25,18.117,18.233,17.915,18.127,2780705.0
2022-11-28,18.166,18.349,18.084,18.262,3384563.0
2022-11-29,17.905,18.122,17.847,18.05,4291346.0
2022-11-30,18.349,18.465,18.021,18.465,9632485.0
2022-12-01,18.774,18.774,18.349,18.542,3004329.0
2022-12-02,18.32,18.378,17.779,17.779,8073731.0
2022-12-05,17.876,18.291,17.803,18.088,3662128.0
2022-12-06,18.03,18.108,17.721,17.886,4670629.0
2022-12-07,17.654,17.702,17.383,17.383,5337025.0
2022-12-08,17.596,17.731,17.354,17.605,3689730.0
2022-12-09,17.75,17.857,17.422,17.557,3047457.0
2022-12-12,17.586,17.77,17.548,17.576,3012261.0
2022-12-13,17.615,17.702,17.451,17.683,3757224.0
2022-12-14,18.04,18.286,17.886,17.963,3772396.0
2022-12-15,17.895,18.098,17.818,17.818,5520629.0
2022-12-16,17.393,17.702,17.325,17.596,6112387.0
2022-12-19,17.383,17.519,17.296,17.296,1839406.0
2022-12-20,17.238,17.316,16.476,16.514,5333816.0
2022-12-21,16.794,17.021,16.649,16.9,5574125.0
2022-12-22,17.094,17.123,16.847,17.123,3453925.0
2022-12-23,16.9,16.929,16.823,16.833,1946522.0
2022-12-28,16.823,16.93,16.658,16.823,1821598.0
2022-12-29,16.775,16.979,16.638,16.921,3876399.0
2022-12-30,17.242,17.281,16.911,16.911,320138.0
2023-01-03,16.989,17.076,16.716,16.862,2511746.0
2023-01-04,17.154,17.34,17.067,17.31,2999652.0
2023-01-05,17.447,17.568,17.203,17.223,2734459.0
2023-01-06,16.95,17.096,16.813,17.096,2103736.0
2023-01-09,17.437,17.525,17.242,17.34,1592472.0
2023-01-10,17.291,17.437,17.203,17.378,1352872.0
2023-01-11,17.417,17.895,17.31,17.875,3081215.0
2023-01-12,18.002,18.148,17.866,18.138,3041631.0
2023-01-13,18.353,18.401,18.08,18.158,2432035.0
2023-01-16,18.206,18.655,18.206,18.557,2896945.0
2023-01-17,18.508,19.044,18.508,18.918,4388030.0
2023-01-18,18.996,19.025,18.538,18.586,3931518.0
2023-01-19,18.801,18.908,18.606,18.694,4147562.0
2023-01-20,18.518,18.752,18.44,18.694,2783603.0
2023-01-23,18.869,18.976,18.489,18.538,2468247.0
2023-01-24,18.752,19.064,18.713,19.044,2736784.0
2023-01-25,19.463,19.463,18.801,18.908,3476086.0
2023-01-27,19.034,19.405,18.879,19.405,4610751.0
2023-01-30,19.609,19.716,19.483,19.619,4453880.0
2023-01-31,19.483,19.677,19.356,19.453,4281252.0
2023-02-01,19.736,19.794,19.414,19.687,4461079.0
2023-02-02,20.126,20.301,19.843,19.863,4916101.0
2023-02-03,20.369,20.515,20.155,20.408,4952431.0
2023-02-06,20.106,20.272,19.863,19.901,3354102.0
2023-02-07,19.901,19.901,19.298,19.444,4156966.0
2023-02-08,19.561,19.638,19.405,19.463,2622218.0
2023-02-09,19.288,19.414,19.108,19.22,3114703.0
2023-02-10,19.073,19.283,19.044,19.268,2038547.0
2023-02-13,19.19,19.375,19.142,19.336,2522657.0
2023-02-14,19.638,19.775,19.375,19.375,2552364.0
2023-02-15,19.483,19.58,19.142,19.298,2310349.0
2023-02-16,19.599,19.863,18.869,19.707,6166427.0
2023-02-17,19.483,19.483,19.103,19.366,3799434.0
2023-02-20,19.327,19.434,19.171,19.288,2431296.0
2023-02-21,19.288,19.336,18.957,19.103,2409525.0
2023-02-22,18.976,19.405,18.976,19.19,3695653.0
2023-02-23,19.112,19.317,19.0,19.268,2591484.0
2023-02-24,19.551,19.658,19.336,19.453,3160784.0
2023-02-27,19.356,19.356,18.898,18.996,2622683.0
2023-02-28,19.054,19.414,19.044,19.346,4240861.0
2023-03-01,19.307,19.317,18.83,18.927,3731421.0
2023-03-02,19.064,19.073,18.791,18.879,3707610.0
2023-03-03,18.986,19.034,18.645,18.664,3265234.0
2023-03-06,18.82,19.161,18.723,19.064,3019718.0
2023-03-07,19.083,19.254,18.937,19.19,2898275.0
2023-03-08,19.025,19.259,18.996,19.229,2718156.0
2023-03-09,19.512,19.512,19.01,19.103,2640109.0
2023-03-10,18.801,18.879,18.674,18.781,2426312.0
2023-03-13,18.528,18.684,18.202,18.645,3732289.0
2023-03-14,18.645,18.83,18.382,18.664,5499651.0
2023-03-15,18.81,18.869,18.479,18.567,4069342.0
2023-03-16,18.518,18.733,18.421,18.723,6831551.0
2023-03-17,18.606,18.801,18.343,18.489,6047725.0
2023-03-20,18.206,18.333,17.875,17.963,3359269.0
2023-03-21,18.168,18.323,18.07,18.07,2863061.0
2023-03-22,18.129,18.148,17.885,18.031,3701120.0
2023-03-23,17.807,18.051,17.69,17.992,3043872.0
2023-03-24,17.875,18.104,17.846,17.973,1760258.0
2023-03-27,17.953,18.479,17.953,18.353,3063695.0
2023-03-28,18.392,18.674,18.372,18.421,2482496.0
2023-03-29,18.284,18.421,18.236,18.265,3022318.0
2023-03-30,18.46,18.499,18.06,18.177,3281855.0
2023-03-31,18.314,18.499,18.236,18.304,4555189.0
2023-04-03,18.616,18.781,18.469,18.733,3853051.0
2023-04-04,18.674,18.957,18.586,18.918,2975737.0
2023-04-05,19.044,19.044,18.611,18.703,3911067.0
2023-04-06,18.635,18.635,18.168,18.372,2910299.0
2023-04-11,18.547,18.703,18.431,18.645,2692313.0
2023-04-12,18.801,18.82,18.586,18.703,1837955.0
2023-04-13,18.684,18.957,18.625,18.957,3011461.0
2023-04-14,18.937,19.005,18.611,18.684,2621249.0
2023-04-17,18.801,18.937,18.655,18.918,4061773.0
2023-04-18,18.947,19.01,18.586,18.694,2774190.0
2023-04-19,18.547,18.596,18.343,18.392,2802217.0
2023-04-20,18.479,18.742,18.382,18.684,3723247.0
2023-04-21,18.655,18.771,18.582,18.606,2166927.0
2023-04-24,18.674,18.937,18.645,18.849,1831481.0
2023-04-26,18.898,19.044,18.733,18.927,3483889.0
2023-04-27,18.781,18.84,18.577,18.771,1995778.0
2023-04-28,18.947,18.947,18.713,18.81,2370121.0
2023-05-01,18.937,19.132,18.849,19.044,1962548.0
2023-05-02,18.908,19.19,18.664,18.771,2866759.0
2023-05-03,18.694,18.83,18.396,18.577,3627585.0
2023-05-04,18.655,19.181,18.606,18.908,3393652.0
2023-05-05,18.986,19.522,18.947,19.483,3547932.0
2023-05-08,19.336,19.609,19.298,19.444,2126462.0
2023-05-09,19.298,19.375,19.064,19.307,3840861.0
2023-05-10,19.103,19.429,19.093,19.278,3100316.0
2023-05-11,19.541,19.775,19.278,19.453,3273692.0
2023-05-12,19.531,19.687,19.434,19.638,3053814.0
2023-05-15,19.531,19.945,19.531,19.863,2492568.0
2023-05-16,19.648,19.819,19.648,19.707,3042585.0
2023-05-17,19.531,19.726,19.522,19.522,2164224.0
2023-05-18,19.668,19.775,19.492,19.619,2964257.0
2023-05-19,19.677,19.775,19.599,19.746,2659704.0
2023-05-22,19.716,19.755,19.546,19.599,2601614.0
2023-05-23,19.755,19.824,19.58,19.726,2588265.0
2023-05-24,19.541,19.648,19.512,19.58,2506595.0
2023-05-25,19.356,19.414,19.2,19.414,3593809.0
2023-05-26,19.346,19.434,19.142,19.298,2202593.0
2023-05-29,19.629,19.716,19.57,19.648,1898943.0
2023-05-30,19.59,19.658,19.473,19.531,1748556.0
2023-05-31,19.561,19.638,19.044,19.122,15386972.0
2023-06-01,18.996,19.317,18.996,19.288,2762421.0
2023-06-02,19.21,19.473,19.083,19.366,2934258.0
2023-06-05,19.648,19.804,19.556,19.638,2027681.0
2023-06-06,19.405,19.648,19.336,19.424,3075115.0
2023-06-07,19.444,19.57,19.122,19.356,3304380.0
2023-06-08,19.385,19.395,18.84,18.898,3467092.0
2023-06-09,18.849,19.171,18.83,19.103,2343078.0
2023-06-13,19.288,19.327,18.996,19.112,2149355.0
2023-06-14,19.366,19.366,19.073,19.181,3841507.0
2023-06-15,19.278,19.619,19.259,19.385,5429126.0
2023-06-16,19.444,19.775,19.424,19.687,5561117.0
2023-06-19,19.814,20.087,19.697,19.999,3363813.0
2023-06-20,20.106,20.359,19.989,20.194,3932424.0
2023-06-21,20.194,20.437,19.94,19.94,6223944.0
2023-06-22,20.028,20.028,19.356,19.638,3110694.0
2023-06-23,19.638,19.677,19.083,19.122,3820194.0
2023-06-26,19.005,19.19,18.966,19.064,3183395.0
2023-06-27,19.239,19.473,19.239,19.298,2280791.0
2023-06-28,19.314,19.776,19.314,19.658,3099578.0
2023-06-29,19.795,19.992,19.727,19.746,3484005.0
2023-06-30,19.628,19.736,19.471,19.697,3199605.0
2023-07-03,19.668,19.844,19.496,19.805,2151372.0
2023-07-04,19.786,20.041,19.746,19.952,1800286.0
2023-07-05,19.933,20.109,19.776,19.962,2244099.0
2023-07-06,19.864,20.031,19.825,20.021,3060227.0
2023-07-07,19.786,19.903,19.167,19.256,3276177.0
2023-07-10,19.187,19.285,18.922,18.971,2834436.0
2023-07-11,19.049,19.452,19.0,19.442,2786958.0
2023-07-12,19.658,19.727,19.314,19.403,2509559.0
2023-07-13,19.707,20.237,19.707,20.198,4404894.0
2023-07-14,20.237,20.443,20.026,20.257,3079472.0
2023-07-17,20.266,20.345,19.962,20.345,2022850.0
2023-07-18,20.345,20.355,20.041,20.119,1641362.0
2023-07-19,20.168,20.208,19.933,20.139,2540075.0
2023-07-20,20.276,20.433,20.031,20.031,2572822.0
2023-07-21,19.962,20.129,19.844,20.129,1977222.0
2023-07-24,20.286,20.423,20.168,20.315,2561263.0
2023-07-25,20.453,20.522,20.198,20.355,1997984.0
2023-07-26,20.266,20.311,19.923,20.139,2266491.0
2023-07-27,20.335,20.777,20.198,20.708,3251661.0
2023-07-28,20.541,20.649,19.913,20.119,3263476.0
2023-07-31,20.168,20.286,19.903,20.158,2201173.0
2023-08-01,20.315,20.374,20.1,20.286,2109969.0
2023-08-02,20.208,20.208,19.658,19.795,3631111.0
2023-08-03,19.835,19.835,19.545,19.746,3059149.0
2023-08-04,19.678,19.697,19.393,19.579,2856634.0
2023-08-07,19.57,19.854,19.57,19.746,1657339.0
2023-08-08,19.825,19.943,19.766,19.825,2080036.0
2023-08-09,19.854,19.903,19.619,19.786,2163398.0
2023-08-10,19.825,19.933,19.697,19.893,2004080.0
2023-08-11,19.854,20.021,19.697,19.815,2038651.0
2023-08-14,19.727,19.884,19.521,19.628,2299695.0
2023-08-15,19.678,19.751,19.403,19.521,2538006.0
2023-08-16,19.471,19.55,19.344,19.383,3235922.0
2023-08-17,19.383,20.492,19.118,20.492,7480458.0
2023-08-18,20.777,22.318,20.708,21.984,11457268.0
2023-08-21,21.807,22.2,21.807,22.013,6283501.0
2023-08-22,21.856,22.249,21.768,22.004,6386611.0
2023-08-23,22.259,22.327,21.935,21.935,4318651.0
2023-08-24,22.318,22.357,22.023,22.033,5112289.0
2023-08-25,21.739,22.21,21.704,22.161,3802418.0
2023-08-28,22.318,22.435,22.102,22.308,2606195.0
2023-08-29,22.484,22.524,22.259,22.494,4124338.0
2023-08-30,22.573,22.936,22.475,22.769,4711739.0
2023-08-31,22.671,22.956,22.553,22.926,7149152.0
2023-09-01,22.769,22.769,22.435,22.602,4294614.0
2023-09-04,22.808,22.857,22.592,22.74,2841127.0
2023-09-05,22.543,22.798,22.386,22.671,2331552.0
2023-09-06,22.543,22.671,22.475,22.661,3066790.0
2023-09-07,22.622,22.848,22.583,22.779,4156682.0
2023-09-08,22.779,22.818,22.602,22.759,2604051.0
2023-09-11,22.671,22.769,22.426,22.622,2941239.0
2023-09-12,22.553,22.632,22.416,22.484,3467285.0
2023-09-13,22.475,22.592,22.141,22.229,3508787.0
2023-09-14,22.17,22.426,22.131,22.18,2863546.0
2023-09-15,22.367,22.681,22.092,22.249,10150967.0
2023-09-18,22.239,22.239,21.935,22.19,2342675.0
2023-09-19,22.053,22.249,21.876,22.141,3354564.0
2023-09-20,22.229,22.396,21.999,22.043,3519365.0
2023-09-21,22.023,22.111,21.739,21.768,5736279.0
2023-09-22,21.552,21.67,21.277,21.297,4687781.0
2023-09-25,21.15,21.464,20.973,21.464,2311962.0
2023-09-26,21.248,21.434,20.958,21.11,3551120.0
2023-09-27,20.963,21.218,20.875,21.209,2818371.0
2023-09-28,21.238,21.454,21.11,21.179,3478782.0
2023-09-29,21.493,22.229,21.052,21.052,4728037.0
2023-10-02,20.865,21.346,20.865,21.267,2464311.0
2023-10-03,21.101,21.164,20.63,20.836,4238213.0
2023-10-04,20.61,20.826,20.468,20.826,3317957.0
2023-10-05,20.983,21.415,20.983,21.366,4247828.0
2023-10-06,21.346,21.425,21.106,21.179,2425084.0
2023-10-09,21.15,21.356,21.002,21.15,1962823.0
2023-10-10,21.444,21.778,21.356,21.65,3424407.0
2023-10-11,21.748,21.974,21.709,21.709,2954341.0
2023-10-12,21.915,22.19,21.739,22.043,4524001.0
2023-10-13,21.64,21.856,21.297,21.699,2692279.0
2023-10-16,21.562,21.886,21.493,21.493,2257128.0
2023-10-17,21.788,21.876,21.582,21.709,1868949.0
2023-10-18,21.415,21.729,21.395,21.582,2129540.0
2023-10-19,21.218,21.258,20.875,21.052,3679294.0
2023-10-20,20.63,20.757,20.561,20.708,4166294.0
2023-10-23,20.473,20.767,20.473,20.669,2392914.0
2023-10-24,20.993,21.052,20.659,20.679,2763910.0
2023-10-25,20.688,20.767,20.315,20.345,2981343.0
2023-10-26,20.08,20.188,19.682,19.776,5987924.0
2023-10-27,19.962,20.06,19.786,19.815,2926417.0
2023-10-30,19.55,20.257,19.422,20.1,3224516.0
2023-10-31,20.257,20.63,20.119,20.355,4198010.0
2023-11-01,20.502,20.934,20.325,20.806,3530270.0
2023-11-02,21.218,21.523,21.218,21.267,3376076.0
2023-11-03,22.072,22.161,21.542,21.631,4466021.0
2023-11-06,21.739,21.856,21.326,21.542,3183201.0
2023-11-07,21.336,21.631,21.297,21.523,3610734.0
2023-11-08,21.856,22.023,21.611,21.915,3315749.0
2023-11-09,22.19,22.21,21.797,22.053,2823355.0
2023-11-10,22.288,22.288,21.969,22.082,3113544.0
2023-11-13,22.18,22.357,22.175,22.288,2770456.0
2023-11-14,22.504,22.514,22.102,22.347,4449045.0
2023-11-15,22.956,23.201,22.828,23.113,4813363.0
2023-11-16,23.152,23.245,22.857,23.024,3833643.0
2023-11-17,22.887,22.936,22.661,22.7,3615971.0
2023-11-20,22.661,22.828,22.622,22.73,2990447.0
2023-11-21,22.828,22.936,22.421,22.475,4155195.0
2023-11-22,22.484,22.74,22.259,22.514,2998421.0
2023-11-23,22.534,22.622,22.288,22.494,3123277.0
2023-11-24,22.543,22.848,22.484,22.641,1857771.0
2023-11-27,22.671,22.965,22.573,22.573,3449244.0
2023-11-28,22.818,22.985,22.651,22.867,4889962.0
2023-11-29,22.926,23.054,22.681,22.887,3353544.0
2023-11-30,22.553,22.897,21.837,22.327,10236264.0
2023-12-01,22.2,22.7,22.2,22.622,3702429.0
2023-12-04,22.906,23.113,22.897,22.946,2981767.0
2023-12-05,22.818,22.857,22.455,22.641,3850974.0
2023-12-06,22.74,23.201,22.651,23.044,5440506.0
2023-12-07,23.103,23.24,22.749,22.877,3046941.0
2023-12-08,22.641,22.769,22.426,22.769,5423859.0
2023-12-11,22.887,22.936,22.573,22.671,3377893.0
2023-12-12,22.573,22.838,22.475,22.838,3396074.0
2023-12-13,22.867,23.466,22.769,23.397,5271389.0
2023-12-14,23.957,24.339,23.858,24.094,7076966.0
2023-12-15,24.055,24.28,23.535,23.672,10754045.0
2023-12-18,23.77,23.834,23.544,23.692,2337576.0
2023-12-19,24.006,24.32,23.868,24.153,5416275.0
2023-12-20,24.192,24.3,23.966,24.153,3829791.0
2023-12-21,23.947,24.153,23.868,24.045,4542556.0
2023-12-22,23.966,24.231,23.873,24.202,2309295.0
2023-12-27,24.475,24.712,24.239,24.683,2819652.0
2023-12-28,25.068,25.068,24.703,24.89,3047543.0
2023-12-29,24.831,24.979,24.712,24.979,1928814.0
2024-01-02,25.028,25.078,24.673,24.791,1497627.0
2024-01-03,24.574,24.584,23.913,24.002,4184105.0
2024-01-04,23.824,23.942,23.705,23.705,3484126.0
2024-01-05,23.705,23.967,23.696,23.715,2183975.0
2024-01-08,23.686,23.873,23.646,23.666,1690418.0
2024-01-09,23.873,24.081,23.794,23.932,3366811.0
2024-01-10,23.765,24.051,23.715,23.982,2433778.0
2024-01-11,24.268,24.268,23.952,24.061,3603004.0
2024-01-12,23.873,24.071,23.863,23.992,2242430.0
2024-01-15,23.903,24.224,23.775,24.13,1931106.0
2024-01-16,23.883,24.155,23.863,24.041,2504179.0
2024-01-17,23.824,24.036,23.755,24.011,3336729.0
2024-01-18,23.646,23.942,23.572,23.626,3348439.0
2024-01-19,23.853,24.061,23.765,24.031,3043179.0
2024-01-22,24.357,24.633,24.199,24.347,3317760.0
2024-01-23,24.466,24.5,24.051,24.268,2421097.0
2024-01-24,24.268,24.535,24.199,24.446,2270980.0
2024-01-25,24.495,24.633,24.367,24.604,2934887.0
2024-01-29,24.673,24.851,24.545,24.712,2967791.0
2024-01-30,25.078,25.117,24.801,24.959,2724408.0
2024-01-31,24.821,25.32,24.752,25.275,3882976.0
2024-02-01,24.979,25.127,24.88,25.088,3027212.0
2024-02-02,25.838,26.815,25.72,26.638,7708542.0
2024-02-05,26.49,26.776,26.263,26.736,5086617.0
2024-02-06,26.588,26.638,26.075,26.401,5354060.0
2024-02-07,26.203,26.815,26.203,26.49,3806743.0
2024-02-08,26.559,26.796,26.322,26.322,2727620.0
2024-02-09,26.47,26.608,26.302,26.302,2628039.0
2024-02-12,26.263,26.49,26.184,26.401,1712064.0
2024-02-13,26.43,26.499,26.164,26.272,2910227.0
2024-02-14,25.542,26.263,25.542,26.263,3817608.0
2024-02-15,27.151,28.227,27.082,28.109,6865582.0
2024-02-16,28.622,28.632,27.951,28.247,4992878.0
2024-02-19,28.138,28.267,27.408,27.724,3438113.0
2024-02-20,27.911,28.366,27.744,28.346,3240083.0
2024-02-21,28.602,28.81,28.237,28.306,3699919.0
2024-02-22,28.287,28.336,27.773,28.267,2855493.0
2024-02-23,28.444,28.474,28.257,28.375,2241926.0
2024-02-26,28.484,28.711,28.296,28.583,1771624.0
2024-02-27,28.287,28.405,27.99,28.405,3903222.0
2024-02-28,28.504,28.593,28.148,28.454,4084002.0
2024-02-29,28.77,29.708,28.77,29.521,16619385.0
2024-03-01,29.067,30.251,29.067,30.093,8295201.0
2024-03-04,30.064,31.061,29.832,30.794,6077255.0
2024-03-05,30.113,30.933,30.113,30.607,5754761.0
2024-03-06,30.419,31.239,30.35,30.686,5481496.0
2024-03-07,30.942,30.942,30.35,30.577,7226053.0
2024-03-08,30.113,30.765,30.113,30.399,6540820.0
2024-03-11,30.113,30.508,29.58,29.767,6654333.0
2024-03-12,29.531,29.718,29.303,29.718,6314083.0
2024-03-13,29.837,30.459,29.787,30.459,7301679.0
2024-03-14,30.311,30.696,30.064,30.567,6439108.0
2024-03-15,29.866,31.041,29.767,30.468,58768673.0
2024-03-18,30.123,30.301,29.086,29.363,5173164.0
2024-03-19,29.698,30.261,29.343,30.034,5132351.0
2024-03-20,30.271,30.271,29.698,30.034,3564656.0
2024-03-21,30.419,30.824,30.241,30.607,5351245.0
2024-03-22,30.676,31.643,30.439,31.643,5771741.0
2024-03-25,31.713,32.986,30.705,32.818,8365733.0
2024-03-26,31.179,32.927,31.179,32.512,7249298.0
2024-03-27,32.631,32.828,32.438,32.749,3550965.0
2024-03-28,33.075,33.638,32.986,33.381,6687350.0
2024-04-02,32.887,33.643,32.759,32.957,5171387.0
2024-04-03,32.285,32.65,31.673,32.088,4997622.0
2024-04-04,32.137,32.532,31.999,32.256,2416640.0
2024-04-05,32.157,32.399,31.742,31.92,2743125.0
2024-04-08,31.989,32.058,31.609,31.742,2991389.0
2024-04-09,31.466,31.653,31.189,31.406,3944913.0
2024-04-10,31.525,31.979,31.456,31.92,2676089.0
2024-04-11,31.002,31.742,30.676,31.663,816797.0
2024-04-12,31.545,31.678,31.406,31.634,3128509.0
2024-04-15,31.535,31.624,31.204,31.367,3152688.0
2024-04-16,31.002,31.071,30.385,30.755,3733006.0
2024-04-17,30.962,31.041,30.646,30.893,3145400.0
2024-04-18,30.103,30.646,30.014,30.577,5704709.0
2024-04-19,30.32,30.34,29.935,30.103,5009404.0
2024-04-22,30.064,30.365,29.916,30.232,3059162.0
2024-04-23,30.557,30.789,30.399,30.459,2503939.0
2024-04-24,30.666,31.248,30.666,30.962,2763361.0
2024-04-26,30.301,30.498,30.004,30.419,4746643.0
2024-04-29,30.745,31.165,30.715,30.794,2809842.0
2024-04-30,30.745,31.288,30.745,31.288,3368276.0
2024-05-01,30.597,31.199,30.528,31.11,2864232.0
2024-05-02,31.248,31.545,30.952,31.367,3666550.0
2024-05-03,31.643,32.586,31.604,32.216,3178899.0
2024-05-06,32.917,33.569,32.739,33.549,4278203.0
2024-05-07,33.894,34.102,33.638,33.944,4508457.0
2024-05-08,34.023,34.437,33.46,33.855,836817.0
2024-05-09,33.509,33.756,33.04,33.332,3559911.0
2024-05-10,33.371,33.5,33.134,33.223,2328258.0
2024-05-13,33.095,33.322,32.996,33.322,2262048.0
2024-05-14,33.075,33.203,32.897,33.045,1914737.0
2024-05-15,33.282,33.302,32.739,32.947,2611476.0
2024-05-16,33.46,34.645,33.411,34.289,4876862.0
2024-05-17,34.062,34.359,33.658,33.914,2498800.0
2024-05-20,33.914,33.964,33.421,33.559,2025397.0
2024-05-21,33.411,33.964,33.282,33.332,3072893.0
2024-05-22,33.184,33.746,33.184,33.5,3102294.0
2024-05-23,33.164,33.815,32.828,33.736,2346875.0
2024-05-24,33.263,33.638,33.159,33.243,1573235.0
2024-05-27,33.648,34.062,33.618,34.013,2266957.0
2024-05-28,34.023,34.24,33.736,33.825,3106519.0
2024-05-29,33.411,33.86,33.411,33.648,3308456.0
2024-05-30,33.44,33.717,33.134,33.717,3043510.0
2024-05-31,33.855,34.028,32.848,33.095,12912416.0
2024-06-03,33.361,33.796,33.154,33.707,3554156.0
2024-06-04,33.875,34.21,33.875,33.894,2507790.0
2024-06-05,34.309,34.793,34.22,34.418,2824112.0
2024-06-06,34.961,35.069,34.457,34.635,2621164.0
2024-06-07,34.615,35.01,34.359,34.862,1970709.0
2024-06-11,34.072,34.526,33.914,34.289,2782367.0
2024-06-12,34.309,34.516,34.023,34.28,1724294.0
2024-06-13,34.753,35.336,34.724,35.079,2675459.0
2024-06-14,34.842,35.425,34.724,35.316,2275748.0
2024-06-17,35.059,35.494,34.832,34.882,2290589.0
2024-06-18,35.148,35.464,35.02,35.217,2041959.0
2024-06-19,35.306,35.425,34.813,34.981,2272542.0
2024-06-20,34.911,35.326,34.689,35.089,4429571.0
2024-06-21,35.227,35.425,34.911,35.425,4489225.0
2024-06-24,35.316,35.435,34.734,34.734,2387100.0
2024-06-25,34.99,35.356,34.437,35.05,3620827.0
2024-06-26,34.725,35.073,34.339,34.339,3381237.0
2024-06-27,34.012,34.23,33.466,34.19,3895206.0
2024-06-28,34.676,34.854,34.378,34.458,3515212.0
2024-07-01,34.507,34.844,34.24,34.716,1883036.0
2024-07-02,34.954,34.954,33.734,34.002,2891619.0
2024-07-03,34.091,34.418,33.952,34.349,2462195.0
2024-07-04,34.884,35.539,34.835,35.082,2752054.0
2024-07-05,34.825,35.201,34.587,35.132,1544500.0
2024-07-08,35.122,35.182,34.517,34.597,1814854.0
2024-07-09,34.844,34.904,34.567,34.587,2557331.0
2024-07-10,34.369,34.765,33.952,34.765,2367669.0
2024-07-11,35.261,35.469,35.033,35.162,2389694.0
2024-07-12,35.439,35.578,34.983,35.271,2736105.0
2024-07-15,35.499,35.618,34.725,35.4,570200.0
2024-07-16,35.568,36.104,35.281,35.945,2971036.0
2024-07-17,36.302,36.699,35.995,36.362,3087387.0
2024-07-18,36.362,36.857,36.064,36.857,3666815.0
2024-07-19,36.233,36.788,35.915,36.788,2628910.0
2024-07-22,36.362,36.639,35.658,36.044,2570251.0
2024-07-23,36.183,36.233,35.677,35.697,2556233.0
2024-07-24,35.548,35.831,34.954,34.954,2110820.0
2024-07-25,34.319,34.537,33.674,33.863,3894077.0
2024-07-26,34.21,34.349,33.992,34.23,2395185.0
2024-07-29,34.616,34.934,34.299,34.934,2109584.0
2024-07-30,34.606,34.884,34.339,34.755,2447782.0
2024-07-31,34.904,35.221,34.785,34.805,3880664.0
2024-08-01,35.548,36.203,35.201,36.134,3792628.0
2024-08-02,35.251,35.36,34.289,34.289,3839466.0
2024-08-05,33.426,33.655,31.766,31.85,6791591.0
2024-08-06,31.711,32.881,31.676,32.544,6378221.0
2024-08-07,32.316,33.089,32.256,32.772,3329007.0
2024-08-08,32.524,32.703,31.88,32.058,4630091.0
2024-08-09,32.524,33.218,32.118,33.089,3434168.0
2024-08-12,33.357,33.744,33.198,33.516,2261801.0
2024-08-13,33.555,34.468,33.536,33.823,3010757.0
2024-08-14,34.815,34.904,34.507,34.864,3650954.0
2024-08-15,34.706,34.963,33.982,34.418,3955013.0
2024-08-16,34.21,34.507,34.031,34.041,3496598.0
2024-08-19,33.764,33.902,33.268,33.605,3586673.0
2024-08-20,33.615,33.714,33.04,33.129,3341333.0
2024-08-21,32.98,33.124,31.632,31.929,5593722.0
2024-08-22,32.326,32.534,31.756,31.999,4054737.0
2024-08-23,31.929,32.514,31.463,32.286,3851499.0
2024-08-26,32.693,33.476,32.038,32.128,4116517.0
2024-08-27,31.949,32.514,31.86,32.514,3398014.0
2024-08-28,32.713,33.119,32.306,32.99,3486727.0
2024-08-29,32.752,32.901,32.415,32.832,3150461.0
2024-08-30,33.0,33.357,32.951,33.119,5372835.0
2024-09-02,32.703,33.119,32.415,33.05,3047033.0
2024-09-03,32.822,32.941,32.455,32.792,2746028.0
2024-09-04,31.83,32.425,31.83,32.395,3182008.0
2024-09-05,32.782,33.129,32.484,32.911,3504602.0
2024-09-06,33.218,33.555,32.921,32.921,2707914.0
2024-09-09,32.435,33.308,32.435,33.149,3253643.0
2024-09-10,33.506,33.516,32.99,33.079,2542157.0
2024-09-11,33.516,33.833,33.387,33.436,3813985.0
2024-09-12,33.863,34.329,33.754,34.25,2710468.0
2024-09-13,34.487,35.415,34.339,35.082,3637610.0
2024-09-16,35.42,35.876,35.221,35.33,4541010.0
2024-09-17,34.914,35.786,34.904,35.618,2615462.0
2024-09-18,35.053,35.777,35.053,35.648,2820703.0
2024-09-19,35.925,36.203,35.484,36.193,5484420.0
2024-09-20,36.421,36.808,35.801,35.985,10654171.0
2024-09-23,35.4,36.064,35.271,35.439,3711351.0
2024-09-24,35.529,35.836,35.449,35.836,2379982.0
2024-09-25,35.826,36.193,35.623,35.856,2922481.0
2024-09-26,36.084,36.218,35.786,36.034,2285008.0
2024-09-27,35.687,36.134,35.479,35.628,3012273.0
2024-09-30,36.143,36.768,35.886,36.679,7249332.0
2024-10-01,36.56,37.343,36.322,36.768,4522408.0
2024-10-02,36.689,36.907,36.312,36.907,3301849.0
2024-10-03,36.986,37.482,36.768,37.482,2961288.0
2024-10-04,37.195,37.204,36.609,36.758,3609254.0
2024-10-07,36.401,36.53,35.856,36.282,2381091.0
2024-10-08,36.312,36.937,36.213,36.51,2078359.0
2024-10-09,36.748,36.778,35.905,35.995,2429648.0
2024-10-10,36.193,36.719,36.054,36.421,2035338.0
2024-10-11,36.223,36.411,35.965,36.153,1711085.0
2024-10-14,36.332,36.431,36.049,36.104,232037.0
2024-10-15,36.243,36.59,36.158,36.372,2221555.0
2024-10-16,36.243,36.719,36.034,36.481,2696516.0
2024-10-17,36.838,37.651,36.788,37.105,4023352.0
2024-10-18,36.927,37.085,36.253,36.253,2077955.0
2024-10-21,36.431,37.066,36.352,36.748,2854729.0
2024-10-22,36.441,36.808,35.692,35.767,2271865.0
2024-10-23,36.054,36.272,35.558,35.558,1626793.0
2024-10-24,35.479,36.143,35.36,35.648,3072610.0
2024-10-25,35.449,36.064,35.439,35.737,1976553.0
2024-10-28,35.737,35.757,35.201,35.519,2135128.0
2024-10-29,36.421,36.897,35.896,35.935,3770989.0
2024-10-30,35.915,36.5,35.658,36.372,3631562.0
2024-10-31,36.421,36.58,36.124,36.332,3511387.0
2024-11-01,35.846,36.57,35.767,36.203,2475944.0
2024-11-04,36.441,36.699,36.163,36.193,1840771.0
2024-11-05,36.352,36.352,35.826,35.995,2043558.0
2024-11-06,35.945,36.411,35.499,35.915,3124216.0
2024-11-07,35.697,36.248,34.884,35.043,2908675.0
2024-11-08,36.015,36.015,35.39,35.4,3001516.0
2024-11-11,35.578,36.381,35.539,36.292,2492704.0
2024-11-12,36.639,36.639,35.667,36.213,2766077.0
2024-11-13,36.034,36.223,35.608,36.223,2202729.0
2024-11-14,36.391,36.927,36.064,36.778,3688569.0
2024-11-15,36.738,37.423,36.481,37.185,3248942.0
2024-11-18,37.046,37.204,36.808,36.808,1635266.0
2024-11-19,37.135,37.571,36.778,37.214,2851277.0
2024-11-20,37.284,37.542,36.833,37.135,2447248.0
2024-11-21,37.006,37.095,36.58,36.738,3370773.0
2024-11-22,37.403,37.418,36.847,36.937,2471641.0
2024-11-25,37.423,37.859,37.085,37.492,6147014.0
2024-11-26,37.918,38.027,37.512,37.839,2335202.0
2024-11-27,38.156,38.439,38.018,38.137,2421054.0
2024-11-28,38.226,38.404,37.859,37.908,2536753.0
2024-11-29,37.621,38.077,37.591,37.591,2047839.0
2024-12-02,37.343,37.452,37.056,37.433,3123729.0
2024-12-03,37.571,37.938,37.482,37.799,3046138.0
2024-12-04,36.292,36.927,35.653,36.709,7167489.0
2024-12-05,36.828,37.095,35.955,35.955,5526497.0
2024-12-06,36.183,36.976,36.153,36.262,4031441.0
2024-12-09,36.074,37.998,35.896,37.482,8650122.0
2024-12-10,38.999,39.098,36.57,36.669,16310981.0
2024-12-11,36.689,37.294,36.659,37.294,4331073.0
2024-12-12,37.423,37.502,36.719,36.927,3747903.0
2024-12-13,36.818,37.095,36.059,36.471,3034132.0
2024-12-16,36.471,36.471,35.816,35.816,2844844.0
2024-12-17,35.836,36.689,35.836,36.441,2566014.0
2024-12-18,36.669,37.026,36.441,36.52,2349187.0
2024-12-19,35.568,35.846,35.42,35.697,5226406.0
2024-12-20,35.38,35.826,35.241,35.618,360240.0
2024-12-23,36.094,36.471,35.856,36.243,1851245.0
2024-12-24,36.342,36.54,36.148,36.223,1055466.0
2024-12-27,36.221,36.679,36.072,36.58,1559015.0
2024-12-30,36.371,36.948,36.012,36.211,2331545.0
2024-12-31,36.45,36.52,35.485,35.485,2476212.0
2025-01-02,35.385,35.938,35.385,35.873,1182776.0
2025-01-03,36.052,36.47,35.803,36.371,1465495.0
2025-01-06,37.038,37.088,36.779,37.008,2380676.0
2025-01-07,37.297,37.336,36.998,37.177,1563853.0
2025-01-08,36.789,37.297,36.789,37.078,2218147.0
2025-01-09,36.859,37.436,36.639,37.177,1941193.0
2025-01-10,37.117,37.336,36.913,37.257,1624800.0
2025-01-13,36.152,36.769,36.152,36.47,2232000.0
2025-01-14,36.908,37.177,36.6,36.6,2070045.0
2025-01-15,37.088,37.197,36.211,36.381,2790753.0
2025-01-16,37.366,37.794,37.356,37.526,3033945.0
2025-01-17,37.536,37.894,37.326,37.675,1793417.0
2025-01-20,37.784,37.974,37.565,37.894,1687565.0
2025-01-21,38.213,38.317,37.615,37.685,1905616.0
2025-01-22,38.213,38.72,37.964,38.462,3309438.0
2025-01-23,37.635,38.272,37.426,38.023,2968275.0
2025-01-24,38.691,38.979,37.954,37.954,2521574.0
2025-01-28,35.037,36.062,34.758,34.847,10577997.0
2025-01-29,35.126,35.504,34.997,35.485,4742350.0
2025-01-30,35.246,35.982,35.086,35.783,3590549.0
2025-01-31,36.311,36.789,36.206,36.291,3552368.0
2025-02-03,34.907,35.933,34.867,35.724,2749362.0
2025-02-04,36.291,36.311,35.305,35.305,3165186.0
2025-02-05,35.415,35.833,35.385,35.504,2679277.0
2025-02-06,36.042,36.401,35.788,36.042,2693613.0
2025-02-07,36.341,36.669,36.181,36.261,1851260.0
2025-02-10,36.062,36.122,35.823,35.933,1994362.0
2025-02-11,35.972,36.132,35.714,35.982,1900003.0
2025-02-12,35.863,36.191,35.773,36.002,2581460.0
2025-02-13,35.952,36.241,35.853,36.102,2225564.0
2025-02-14,36.341,36.341,35.375,35.455,4998363.0
2025-02-17,34.947,35.743,34.907,35.076,4145967.0
2025-02-18,34.817,35.823,34.559,35.823,606652.0
2025-02-19,35.823,35.823,35.823,35.823,0.0
2025-02-20,33.354,34.051,33.145,34.051,16358289.0
2025-02-21,34.539,34.997,34.35,34.399,8604146.0
2025-02-24,33.503,34.678,32.976,32.976,19229009.0
2025-02-25,33.254,33.254,32.269,32.518,7951218.0
2025-02-26,32.687,32.717,32.01,32.01,7854949.0
2025-02-27,32.05,32.528,31.781,31.96,7884383.0
2025-02-28,31.841,31.9,30.865,31.173,37500315.0
2025-03-03,31.841,32.079,31.661,31.821,4427985.0
2025-03-04,31.612,31.631,30.934,31.532,4180656.0
2025-03-05,31.462,31.86,31.223,31.86,4598986.0
2025-03-06,31.811,32.07,31.562,31.92,4828055.0
2025-03-07,31.313,31.636,30.397,30.397,5855294.0
2025-03-10,30.676,30.885,30.417,30.586,4841378.0
2025-03-11,30.168,30.666,29.859,30.417,6264816.0
2025-03-12,30.038,30.576,29.7,30.576,6261606.0
2025-03-13,30.964,31.631,30.705,30.895,7119580.0
2025-03-14,30.875,31.378,30.596,30.676,3813248.0
2025-03-17,31.223,31.223,30.576,30.775,2989780.0
2025-03-18,30.964,31.522,30.885,31.104,2711086.0
2025-03-19,30.616,31.094,30.407,30.596,3601925.0
2025-03-20,30.974,31.542,30.905,31.452,5402555.0
2025-03-21,31.492,31.771,31.134,31.313,9403998.0
2025-03-24,31.183,31.422,30.994,31.134,3187371.0
2025-03-25,31.612,31.99,31.154,31.154,3562608.0
2025-03-26,31.084,31.572,30.964,31.472,3081463.0
2025-03-27,30.865,30.974,30.228,30.228,5327345.0
2025-03-28,30.148,30.238,29.162,29.162,6445258.0
2025-03-31,28.764,29.023,28.306,28.306,8449742.0
2025-04-01,29.122,29.341,28.664,29.063,3939607.0
2025-04-02,29.272,30.297,29.122,29.989,3926100.0
2025-04-03,28.724,29.162,28.724,28.893,4693486.0
2025-04-04,27.878,28.266,27.3,27.44,7188093.0
2025-04-07,25.19,26.992,24.901,26.265,10319361.0
2025-04-08,26.613,26.872,25.897,26.365,8313994.0
2025-04-09,26.036,26.265,25.439,25.956,5574264.0
2025-04-10,30.755,30.845,27.4,27.679,8457454.0
2025-04-11,26.882,27.39,26.504,27.33,3929612.0
2025-04-14,27.579,28.196,27.42,27.997,3687194.0
2025-04-15,27.987,28.336,27.669,27.669,3879318.0
2025-04-16,27.639,27.788,27.4,27.519,3994151.0
2025-04-17,27.609,28.117,27.4,28.017,2867611.0
2025-04-22,27.261,27.828,27.032,27.559,2441219.0
2025-04-23,28.187,28.475,28.017,28.376,3749624.0
2025-04-24,28.704,28.864,28.585,28.615,3453998.0
2025-04-28,29.57,29.57,28.834,28.834,4065942.0
2025-04-29,29.351,29.869,29.043,29.292,3939314.0
2025-04-30,29.411,29.849,29.182,29.849,6660478.0
2025-05-01,29.979,31.134,29.919,30.865,5720376.0
2025-05-02,30.905,31.512,30.576,31.283,4126175.0
2025-05-05,31.353,31.432,30.467,30.596,3546134.0
2025-05-06,30.925,31.094,30.511,30.646,2440872.0
2025-05-07,30.855,30.925,30.118,30.915,4998118.0
2025-05-08,30.417,31.203,30.417,30.994,4090473.0
2025-05-09,31.024,31.417,30.476,31.213,3036315.0
2025-05-12,31.741,31.99,31.452,31.721,3650974.0
2025-05-13,32.299,32.378,30.845,31.114,4212529.0
2025-05-14,30.954,31.283,30.536,31.084,3762031.0
2025-05-15,31.114,31.353,30.696,30.785,3470313.0
2025-05-16,31.343,31.781,31.144,31.681,3046345.0
2025-05-19,31.85,32.079,31.363,31.482,1950991.0
2025-05-20,31.572,32.219,31.552,32.06,3388854.0
2025-05-21,32.109,32.199,31.721,31.97,2365681.0
2025-05-22,31.402,31.841,31.183,31.831,3185069.0
2025-05-23,32.06,32.737,31.91,32.537,480099.0
2025-05-26,32.458,32.756,32.358,32.697,2167033.0
2025-05-27,32.737,32.826,32.348,32.537,2541143.0
2025-05-28,32.657,32.816,32.109,32.816,4922975.0
2025-05-29,32.458,32.727,32.04,32.368,4560803.0
2025-05-30,32.189,32.776,31.422,32.776,11096377.0
2025-06-02,32.388,32.826,32.239,32.498,3129321.0
2025-06-03,32.707,33.404,32.528,32.846,3451987.0
2025-06-04,32.806,33.324,32.707,33.085,3967839.0
2025-06-05,33.334,33.533,33.155,33.434,3237247.0
2025-06-06,33.503,33.603,33.224,33.424,2922346.0
2025-06-10,33.653,34.23,33.613,34.121,4393808.0
2025-06-11,34.499,34.569,34.18,34.18,2760486.0
2025-06-12,34.23,34.379,33.563,33.762,3228690.0
2025-06-13,34.071,34.419,33.782,33.832,2828444.0
2025-06-16,34.14,34.35,33.842,34.011,1834946.0
2025-06-17,33.872,34.588,33.792,34.379,2098023.0
2025-06-18,34.33,34.678,34.27,34.439,3446836.0
2025-06-19,33.961,34.758,33.931,34.389,4978931.0
2025-06-20,34.628,34.718,34.071,34.419,6075691.0
2025-06-23,34.061,34.549,33.812,34.439,2702739.0
2025-06-24,34.748,34.937,34.499,34.559,3028107.0
2025-06-25,34.738,34.937,34.409,34.678,2718588.0
2025-06-26,34.55,34.645,34.24,34.24,2692833.0
2025-06-27,34.59,34.68,33.69,34.1,4777494.0
2025-06-30,34.14,34.665,33.94,34.24,4897665.0
2025-07-01,34.74,34.87,33.81,34.19,3890178.0
2025-07-02,34.42,35.07,34.2,34.89,4249531.0
2025-07-03,34.99,35.0,34.405,34.73,3196391.0
2025-07-04,34.9,35.44,34.85,35.05,2338531.0
2025-07-07,35.15,35.39,34.79,34.89,1750733.0
2025-07-08,35.13,35.25,34.79,34.95,3135696.0
2025-07-09,34.89,34.95,33.96,34.03,3701335.0
2025-07-10,34.27,34.54,34.15,34.34,1691578.0
2025-07-11,34.5,34.54,33.74,33.74,2274428.0
2025-07-14,33.86,34.1,33.72,33.84,1734346.0
2025-07-15,34.18,34.44,33.92,34.22,1570944.0
2025-07-16,34.08,34.245,33.77,34.16,2229176.0
2025-07-17,34.6,34.79,34.03,34.44,2582105.0
2025-07-18,34.6,34.97,34.29,34.97,2073907.0
2025-07-21,35.0,35.0,34.32,34.69,1683679.0
2025-07-22,34.86,35.225,34.72,35.09,2286781.0
2025-07-23,35.29,35.69,35.25,35.25,2585794.0
2025-07-24,35.41,35.45,34.72,34.97,2296125.0
2025-07-25,34.8,34.95,34.27,34.84,1506089.0
2025-07-28,35.1,35.28,34.94,35.02,1606707.0
2025-07-29,34.92,35.22,34.77,34.89,2419194.0
2025-07-30,34.99,35.27,34.645,34.97,2236877.0
2025-07-31,34.94,35.38,34.83,35.18,2933815.0
2025-08-01,35.24,35.24,34.64,34.64,2622035.0
2025-08-04,34.7,34.9,34.36,34.39,1970693.0
2025-08-05,34.91,35.06,34.51,34.91,2522760.0
2025-08-06,35.2,35.745,35.03,35.47,3352424.0
2025-08-07,35.7,35.88,35.37,35.37,2653621.0
2025-08-08,35.12,35.65,35.12,35.41,2449746.0
2025-08-11,35.36,35.51,35.085,35.41,1441742.0
2025-08-12,35.25,35.58,35.17,35.35,2405525.0
2025-08-13,35.55,35.72,35.2,35.33,2479096.0
2025-08-14,35.6,35.94,35.27,35.82,2808275.0
2025-08-15,35.84,36.145,35.72,35.89,2453594.0
2025-08-18,35.85,36.08,35.67,35.84,1961205.0
2025-08-19,35.95,36.02,35.53,35.85,2019752.0
2025-08-20,36.23,36.39,35.82,36.14,3382331.0
2025-08-21,36.22,37.31,35.035,35.62,5041892.0
2025-08-22,35.4,35.45,33.9,33.9,4960615.0
2025-08-25,34.2,34.34,33.755,34.19,5404344.0
2025-08-26,34.7,34.9,33.97,34.05,3981869.0
2025-08-27,34.18,34.26,33.72,34.04,2721544.0
2025-08-28,34.16,34.74,34.01,34.73,2545276.0
2025-08-29,34.8,34.94,34.175,34.35,3795043.0
2025-09-01,34.25,34.39,33.51,33.98,2439312.0
2025-09-02,33.74,33.75,33.1,33.5,3233480.0
2025-09-03,33.24,33.315,32.18,32.26,4824403.0
2025-09-04,32.48,32.79,32.33,32.79,4220621.0
2025-09-05,32.96,33.5,32.95,33.48,2422976.0
2025-09-08,33.85,33.85,33.23,33.47,2012905.0
2025-09-09,33.4,33.49,32.5,32.81,3680193.0
2025-09-10,32.98,33.46,32.98,33.46,3548661.0
2025-09-11,33.35,34.05,33.335,33.71,3112352.0
2025-09-12,33.88,34.55,33.73,34.37,3441410.0
2025-09-15,34.14,34.7,33.95,34.29,2811602.0
2025-09-16,34.6,34.6,34.1,34.39,2533573.0
2025-09-17,34.2,34.47,34.04,34.09,2746028.0
2025-09-18,33.91,34.155,33.57,33.93,3099550.0
2025-09-19,34.31,34.54,34.08,34.36,7707964.0
2025-09-22,34.4,34.47,33.84,34.09,1685623.0
2025-09-23,34.11,34.245,33.79,33.85,2358012.0
2025-09-24,33.82,33.92,33.5,33.55,2814681.0
2025-09-25,32.99,33.33,32.77,33.19,2920512.0
2025-09-26,33.3,33.52,32.83,32.88,2489246.0
2025-09-29,32.95,33.2,32.8,33.05,2044202.0
2025-09-30,33.0,33.0,32.66,32.78,3214069.0
2025-10-01,32.67,33.14,32.51,32.98,2836457.0
2025-10-02,33.6,33.95,33.2,33.7,3155019.0
2025-10-03,33.61,34.26,33.5,34.01,2465547.0
2025-10-06,34.03,34.18,33.76,33.94,1330617.0
2025-10-07,33.99,33.99,33.54,33.81,1878689.0
2025-10-08,33.8,33.87,33.57,33.57,1824961.0
2025-10-09,33.9,34.05,33.25,33.4,2280046.0
2025-10-10,33.34,33.485,33.14,33.22,2128456.0
2025-10-13,32.88,33.265,32.52,33.25,1973084.0
2025-10-14,33.1,33.205,32.48,32.88,2347616.0
2025-10-15,33.17,33.4,32.57,32.89,3503002.0
2025-10-16,33.75,34.5,33.58,34.5,5222243.0
2025-10-17,34.29,34.305,33.66,33.68,3084227.0
2025-10-20,34.16,34.31,33.74,33.92,2327866.0
2025-10-21,33.92,34.27,33.78,34.27,2382739.0
2025-10-22,33.47,34.25,33.33,33.76,2329919.0
2025-10-23,33.23,34.055,33.23,33.86,1984982.0
2025-10-24,34.01,34.2,33.9,34.03,1268510.0
2025-10-27,34.34,34.78,34.02,34.34,2960374.0
2025-10-28,34.38,34.49,33.735,33.92,2215706.0
2025-10-29,33.84,34.08,33.15,33.45,1618404.0
2025-10-30,32.88,33.27,32.56,33.03,2353763.0
2025-10-31,33.05,33.49,33.0,33.03,3403080.0
2025-11-03,32.75,33.16,32.51,32.95,2230417.0
2025-11-04,33.25,33.33,32.33,32.33,2648350.0
2025-11-05,31.62,32.35,30.83,31.23,6697431.0
2025-11-06,31.4,31.53,30.425,30.71,5488900.0
2025-11-07,30.68,31.21,30.35,30.88,3830820.0
2025-11-10,30.88,31.08,30.22,30.49,3909617.0
2025-11-11,30.7,31.155,30.65,30.95,3576424.0
2025-11-12,30.85,30.86,30.5,30.54,3191531.0
2025-11-13,30.54,30.6,29.5,29.88,5164468.0
2025-11-14,29.59,29.64,29.13,29.57,3399754.0
2025-11-17,29.9,29.92,29.3,29.71,2134229.0
2025-11-18,30.11,30.26,28.83,28.83,3676073.0
2025-11-19,29.2,29.65,29.03,29.14,3492698.0
2025-11-20,29.3,30.435,29.3,29.7,4018845.0
2025-11-21,28.78,29.6,28.64,28.64,4711037.0
2025-11-24,29.2,29.375,28.86,29.24,6690826.0
2025-11-25,29.65,29.65,28.96,29.03,3018627.0
2025-11-26,29.8,29.89,29.26,29.4,3163697.0