Date,Open,High,Low,Close,Volume
1999-11-01,16.079,16.251,15.94,16.172,4018200
1999-11-02,16.189,16.391,16.002,16.017,3909800
1999-11-03,16.142,16.142,15.69,15.705,4876700
1999-11-04,15.925,16.079,15.83,15.83,5136800
1999-11-05,16.329,16.67,16.204,16.219,4981800
1999-11-08,16.314,16.703,16.266,16.453,3555500
1999-11-09,16.53,16.563,15.8,15.94,4434000
1999-11-10,15.768,16.157,15.658,15.955,4485800
1999-11-11,15.955,15.955,15.581,15.705,3173400
1999-11-12,15.83,16.655,15.83,16.578,4980800
1999-11-15,16.468,16.563,16.344,16.391,4167200
1999-11-16,16.468,16.827,16.421,16.827,5426300
1999-11-17,16.67,16.732,16.483,16.593,3513500
1999-11-18,16.578,16.688,16.266,16.296,4635800
1999-11-19,16.314,16.483,16.157,16.234,2960100
1999-11-22,16.047,16.127,15.907,16.017,4653100
1999-11-23,15.862,15.925,15.503,15.613,3817000
1999-11-24,15.269,15.346,14.895,14.957,6184300
1999-11-26,14.943,15.301,14.91,15.082,2333300
1999-11-29,14.99,15.005,14.038,14.195,7984500
1999-11-30,14.334,14.833,14.319,14.611,7492700
1999-12-01,14.365,14.835,14.365,14.554,4690100
1999-12-02,14.428,14.632,13.955,14.176,6197800
1999-12-03,14.428,14.647,14.365,14.443,7211900
1999-12-06,14.114,14.302,13.704,13.915,6910000
1999-12-07,13.782,13.814,13.138,13.201,10122600
1999-12-08,12.605,12.964,12.605,12.746,10318900
1999-12-09,12.809,12.902,12.321,12.809,9630000
1999-12-10,13.075,13.704,13.075,13.485,8036500
1999-12-13,13.327,13.359,13.075,13.236,5364200
1999-12-14,13.075,13.138,12.731,12.856,5939200
1999-12-15,12.839,12.949,12.494,12.738,7240200
1999-12-16,12.557,12.683,12.273,12.62,8177400
1999-12-17,12.572,12.683,12.165,12.258,12621200
1999-12-20,12.306,12.479,12.054,12.069,6203500
1999-12-21,12.022,12.839,11.976,12.399,7993100
1999-12-22,12.447,12.605,12.18,12.195,6098100
1999-12-23,12.369,12.447,12.353,12.416,5265000
1999-12-27,12.509,12.731,12.321,12.321,5414500
1999-12-28,12.336,12.494,12.321,12.399,3632700
1999-12-29,12.447,12.635,12.369,12.542,4057600
1999-12-30,12.572,12.794,12.509,12.746,3368100
1999-12-31,12.713,12.809,12.572,12.62,2643800
2000-01-03,12.635,12.635,12.069,12.18,6852900
2000-01-04,12.006,12.054,11.3,11.456,13646700
2000-01-05,11.33,11.677,11.189,11.582,11427800
2000-01-06,11.803,12.572,11.755,12.572,8653500
2000-01-07,12.479,12.479,12.069,12.243,5816400
2000-01-10,12.306,12.306,11.74,11.818,5576400
2000-01-11,11.456,11.803,11.456,11.566,5532200
2000-01-12,11.566,11.833,11.566,11.692,5533800
2000-01-13,11.818,12.039,11.788,11.959,6161000
2000-01-14,12.557,12.713,12.273,12.698,10219300
2000-01-18,12.572,12.572,12.022,12.069,8558000
2000-01-19,12.039,12.369,11.74,12.069,7734200
2000-01-20,11.944,12.069,11.566,11.838,6124500
2000-01-21,11.692,11.74,11.456,11.489,6419700
2000-01-24,11.504,11.629,11.189,11.204,6307400
2000-01-25,11.3,11.489,11.237,11.348,7815500
2000-01-26,11.504,11.896,11.411,11.851,7720600
2000-01-27,11.959,12.165,11.833,12.102,6384700
2000-01-28,12.039,12.039,11.504,11.504,6758500
2000-01-31,11.692,12.18,11.644,12.18,8455000
2000-02-01,12.102,12.321,12.069,12.321,4482600
2000-02-02,11.944,12.195,11.913,12.006,5858700
2000-02-03,11.991,12.084,11.426,11.677,11399000
2000-02-04,11.803,11.851,11.393,11.536,6700000
2000-02-07,11.393,11.441,11.285,11.393,5182200
2000-02-08,11.519,11.881,11.489,11.851,5410900
2000-02-09,11.851,11.881,11.582,11.582,4647100
2000-02-10,11.582,11.692,11.237,11.285,5789700
2000-02-11,11.315,11.725,11.315,11.363,6755200
2000-02-14,11.489,11.551,11.079,11.126,6713400
2000-02-15,11.079,11.566,11.079,11.473,6917000
2000-02-16,11.629,11.692,11.348,11.363,5969800
2000-02-17,11.426,11.644,11.142,11.222,6128400
2000-02-18,11.204,11.237,10.908,11.001,7499000
2000-02-22,10.86,11.536,10.812,11.252,6581400
2000-02-23,11.315,11.725,11.174,11.504,6866000
2000-02-24,11.536,11.629,11.033,11.267,5733900
2000-02-25,11.252,11.519,11.096,11.096,5301900
2000-02-28,11.252,11.803,11.204,11.551,6880000
2000-02-29,11.551,11.677,11.33,11.566,5896400
2000-03-01,11.693,11.742,11.391,11.582,4898300
2000-03-02,11.582,11.582,11.345,11.454,5306500
2000-03-03,11.63,11.726,11.345,11.439,6412900
2000-03-06,11.439,11.678,11.185,11.312,4913900
2000-03-07,11.439,11.487,11.121,11.185,4455600
2000-03-08,11.185,11.345,11.073,11.091,4063200
2000-03-09,11.091,11.185,10.882,10.946,6546800
2000-03-10,10.916,10.994,10.755,10.9,6067200
2000-03-13,10.9,11.2,10.804,10.979,5325400
2000-03-14,11.073,11.137,10.804,10.837,4116600
2000-03-15,10.9,11.709,10.837,11.663,10210900
2000-03-16,11.948,12.583,11.854,12.52,13603600
2000-03-17,12.553,12.901,12.456,12.71,10419900
2000-03-20,12.71,12.774,12.298,12.616,5374900
2000-03-21,12.616,13.155,12.583,12.964,6895600
2000-03-22,13.076,13.203,12.725,13.076,5593100
2000-03-23,13.282,13.775,12.997,13.775,7712700
2000-03-24,13.712,14.03,13.536,13.887,8288100
2000-03-27,13.854,13.981,13.521,13.76,5343400
2000-03-28,13.379,13.902,13.379,13.615,5366500
2000-03-29,13.473,13.506,13.188,13.219,5814300
2000-03-30,13.282,13.33,12.822,12.916,5195100
2000-03-31,12.964,13.536,12.87,13.33,5120900
2000-04-03,13.234,14.124,13.234,14.108,8549500
2000-04-04,14.141,14.378,13.552,13.775,9230800
2000-04-05,13.712,14.045,13.633,13.727,4593400
2000-04-06,13.791,13.869,13.473,13.585,4035500
2000-04-07,13.488,13.679,13.219,13.297,3876400
2000-04-10,13.297,13.697,13.252,13.425,5147600
2000-04-11,13.409,13.569,13.17,13.305,3794300
2000-04-12,13.506,14.235,13.506,13.869,7845000
2000-04-13,13.887,14.045,13.361,13.425,6083500
2000-04-14,13.188,13.188,12.362,12.695,9945200
2000-04-17,12.695,12.964,12.235,12.789,6973700
2000-04-18,12.964,13.013,12.647,12.964,5653200
2000-04-19,12.949,12.949,12.441,12.568,3956800
2000-04-20,12.743,12.759,12.568,12.598,3219200
2000-04-24,12.598,13.092,12.553,13.092,4356800
2000-04-25,12.98,13.648,12.964,13.585,4883900
2000-04-26,13.394,13.458,13.013,13.155,3871200
2000-04-27,12.837,13.125,12.725,13.028,4480700
2000-04-28,12.997,13.061,12.298,12.456,6915600
2000-05-01,12.471,12.949,12.281,12.71,4712400
2000-05-02,12.535,12.949,12.535,12.616,4426700
2000-05-03,12.616,12.916,12.281,12.456,3886100
2000-05-04,12.377,12.441,12.123,12.202,5013200
2000-05-05,12.011,12.344,11.981,12.09,4136100
2000-05-08,11.996,12.408,11.996,12.25,4727200
2000-05-09,12.329,12.631,12.108,12.25,4813700
2000-05-10,12.187,12.314,11.79,11.82,6742200
2000-05-11,12.138,12.187,11.836,12.044,6767800
2000-05-12,12.044,12.441,11.772,12.352,5874900
2000-05-15,12.362,12.934,12.344,12.87,5379600
2000-05-16,12.949,13.125,12.504,12.631,5354200
2000-05-17,12.471,12.662,12.344,12.535,3047400
2000-05-18,12.553,12.916,12.535,12.789,4653300
2000-05-19,12.598,12.759,12.489,12.647,4563100
2000-05-22,12.647,12.789,12.392,12.774,4091400
2000-05-23,12.822,13.506,12.774,13.361,7225500
2000-05-24,13.6,14.268,13.569,14.22,11224800
2000-05-25,13.981,14.251,13.854,14.06,7277800
2000-05-26,13.981,14.045,13.697,13.887,5307700
2000-05-30,13.966,14.03,13.806,13.966,4040200
2000-05-31,13.884,14.348,13.884,14.22,5541100
2000-06-01,14.236,14.813,14.187,14.572,6873500
2000-06-02,15.374,15.646,15.197,15.646,8994200
2000-06-05,15.197,15.262,14.877,15.197,4458800
2000-06-06,14.718,14.797,14.397,14.556,6425500
2000-06-07,14.541,14.861,14.397,14.828,4050100
2000-06-08,14.733,14.733,14.525,14.556,3449500
2000-06-09,14.605,14.733,14.284,14.364,3056800
2000-06-12,14.364,14.556,14.348,14.484,2605600
2000-06-13,14.477,14.507,14.251,14.284,3777700
2000-06-14,14.284,14.364,14.092,14.187,4494000
2000-06-15,14.251,14.251,13.13,13.322,10636500
2000-06-16,13.387,13.402,11.927,12.312,17353800
2000-06-19,12.217,12.648,12.168,12.409,10351700
2000-06-20,12.617,12.73,12.312,12.44,5107200
2000-06-21,12.409,12.455,11.863,12.217,5406100
2000-06-22,12.071,12.184,11.832,12.055,3710600
2000-06-23,12.44,12.455,12.119,12.153,4518200
2000-06-26,12.391,12.504,12.104,12.296,3763600
2000-06-27,12.089,12.248,11.799,12.055,7495500
2000-06-28,12.071,12.089,11.606,11.65,5752100
2000-06-29,11.64,11.863,11.576,11.655,3974800
2000-06-30,11.591,11.64,11.024,11.029,7345500
2000-07-03,11.222,11.606,11.191,11.542,2998900
2000-07-05,11.558,11.863,11.558,11.622,4468400
2000-07-06,11.814,11.848,11.478,11.75,3998800
2000-07-07,11.912,12.232,11.832,12.168,4751000
2000-07-10,12.248,12.312,12.135,12.168,3228800
2000-07-11,12.168,12.232,11.991,12.04,3989000
2000-07-12,12.184,12.281,11.976,12.055,3741900
2000-07-13,12.055,12.089,11.75,11.848,4117100
2000-07-14,11.912,12.263,11.878,12.184,5115600
2000-07-17,12.217,12.455,11.991,12.025,6331000
2000-07-18,12.119,12.135,11.783,11.863,5269300
2000-07-19,11.942,11.942,11.735,11.848,4186200
2000-07-20,11.832,12.44,11.832,12.409,6745900
2000-07-21,12.409,12.602,12.168,12.504,4783300
2000-07-24,12.089,12.391,11.976,12.168,3354200
2000-07-25,12.312,12.425,12.232,12.376,3080000
2000-07-26,12.312,12.327,11.96,12.071,5780900
2000-07-27,12.071,12.232,11.799,11.991,3738300
2000-07-28,12.089,12.104,11.75,11.927,4257500
2000-07-31,11.912,12.168,11.814,12.153,5486500
2000-08-01,12.232,12.345,12.055,12.232,3782800
2000-08-02,12.232,12.44,12.089,12.104,5156400
2000-08-03,12.007,12.648,11.976,12.584,6381900
2000-08-04,12.953,13.515,12.84,13.466,10250200
2000-08-07,13.481,13.546,13.225,13.435,4615000
2000-08-08,13.353,13.466,13.243,13.322,4096400
2000-08-09,13.322,13.787,13.017,13.61,5264200
2000-08-10,13.643,13.994,13.53,13.707,4221500
2000-08-11,13.692,13.93,13.594,13.866,3245500
2000-08-14,13.723,14.107,13.594,14.107,3695100
2000-08-15,14.059,14.077,13.9,13.93,4838600
2000-08-16,13.948,14.028,13.594,13.723,3061900
2000-08-17,13.738,13.9,13.692,13.738,3274200
2000-08-18,13.674,13.851,13.674,13.787,3394100
2000-08-21,13.787,13.994,13.658,13.82,3658300
2000-08-22,13.82,14.092,13.723,13.964,3942200
2000-08-23,13.964,14.077,13.692,13.866,3027100
2000-08-24,13.787,13.835,13.402,13.466,4196500
2000-08-25,13.466,13.628,13.225,13.274,3712800
2000-08-28,13.258,13.564,13.179,13.258,3830100
2000-08-29,13.307,13.307,12.874,13.051,4637600
2000-08-30,13.049,13.438,13.016,13.179,4096000
2000-08-31,13.21,13.922,13.179,13.878,5654200
2000-09-01,13.873,13.922,13.534,13.598,3601400
2000-09-05,13.503,13.907,13.469,13.857,3998400
2000-09-06,13.777,14.23,13.777,13.891,4397000
2000-09-07,14.021,14.197,13.922,14.085,2904900
2000-09-08,14.021,14.505,14.021,14.489,4711600
2000-09-11,14.505,14.878,14.489,14.65,5345500
2000-09-12,14.894,14.909,14.619,14.764,4281000
2000-09-13,14.764,14.927,14.65,14.715,3736100
2000-09-14,14.65,14.862,14.409,14.59,3696500
2000-09-15,14.57,14.634,14.166,14.215,5840600
2000-09-18,14.295,14.295,13.857,13.907,4433100
2000-09-19,13.891,14.261,13.826,14.215,3782000
2000-09-20,14.197,14.215,13.793,13.938,3720200
2000-09-21,13.956,14.036,13.534,13.728,4453200
2000-09-22,13.648,14.246,13.549,14.246,5711800
2000-09-25,14.295,14.554,14.181,14.246,4060300
2000-09-26,14.181,14.36,13.907,13.938,4823400
2000-09-27,13.956,14.021,13.438,13.648,5326000
2000-09-28,13.762,14.085,13.518,13.987,4074900
2000-09-29,13.793,13.938,13.469,13.567,4643800
2000-10-02,13.632,13.762,13.42,13.743,3019300
2000-10-03,13.826,14.116,13.679,14.036,4622400
2000-10-04,14.067,14.181,13.518,13.663,4359900
2000-10-05,13.663,13.971,13.648,13.956,3627600
2000-10-06,14.021,14.021,13.339,13.373,4434700
2000-10-09,13.469,13.503,13,13.096,3075800
2000-10-10,13.114,13.145,12.417,12.612,6304500
2000-10-11,12.612,12.627,11.785,12.189,8764400
2000-10-12,12.239,12.303,11.412,11.542,6730600
2000-10-13,11.754,12.368,11.705,12.06,4975300
2000-10-16,11.915,11.93,11.542,11.705,8267800
2000-10-17,11.689,11.689,10.977,11.073,8177200
2000-10-18,10.749,11.236,10.425,10.928,8509200
2000-10-19,11.107,11.64,11.089,11.412,5515200
2000-10-20,11.43,11.575,11.267,11.332,4431100
2000-10-23,11.283,11.381,11.057,11.332,3790500
2000-10-24,11.348,11.754,11.252,11.526,4170600
2000-10-25,11.542,11.835,11.348,11.412,4785700
2000-10-26,11.446,11.607,10.943,11.236,6254900
2000-10-27,11.397,11.64,11.187,11.64,4993500
2000-10-30,11.56,12.272,11.56,12.174,6686000
2000-10-31,12.174,12.482,12.013,12.448,5737800
2000-11-01,12.319,12.578,12.239,12.531,4227400
2000-11-02,12.547,13,12.547,12.757,5169600
2000-11-03,12.661,12.741,12.596,12.612,3802900
2000-11-06,12.676,13.244,12.676,13.225,6343200
2000-11-07,13.114,13.308,13.08,13.13,4075700
2000-11-08,13.08,13.08,12.578,12.627,5775000
2000-11-09,12.627,12.902,12.547,12.886,4641700
2000-11-10,12.821,13.016,12.531,12.531,4298000
2000-11-13,12.319,12.612,12.143,12.288,5469800
2000-11-14,12.467,12.596,11.671,11.884,9114600
2000-11-15,11.236,11.397,10.7,10.879,20345200
2000-11-16,10.814,11.122,10.798,10.848,8694500
2000-11-17,10.83,11.008,10.394,10.441,7750000
2000-11-20,10.361,10.49,9.843,10.182,9268200
2000-11-21,10.151,10.33,9.923,10.265,7897000
2000-11-22,10.037,10.182,9.892,9.988,6234600
2000-11-24,10.086,10.216,10.037,10.182,3316200
2000-11-27,10.296,10.345,10.2,10.28,4992400
2000-11-28,10.166,10.589,10.166,10.49,5551200
2000-11-29,10.519,10.816,10.503,10.684,6288400
2000-11-30,10.619,10.866,10.306,10.488,7391800
2000-12-01,10.503,10.669,10.306,10.438,5481000
2000-12-04,10.306,10.488,10.191,10.241,5036000
2000-12-05,10.241,10.931,10.109,10.816,9128400
2000-12-06,10.766,11.078,9.534,9.978,17295900
2000-12-07,10.109,10.275,9.994,10.241,11277500
2000-12-08,10.406,10.847,10.388,10.734,7573300
2000-12-11,10.734,11.438,10.716,11.407,9220900
2000-12-12,11.225,11.422,11.094,11.407,6379300
2000-12-13,11.407,11.522,11.194,11.275,7205400
2000-12-14,11.013,11.128,10.847,11.11,5720600
2000-12-15,10.866,11.144,10.866,10.979,7633900
2000-12-18,11.21,11.504,11.175,11.422,6556100
2000-12-19,11.488,12.063,11.407,11.619,11087900
2000-12-20,11.554,11.635,11.11,11.225,8706300
2000-12-21,11.391,12.047,11.275,12.029,7874400
2000-12-22,12.144,12.31,12.029,12.113,4712600
2000-12-26,12.079,12.276,11.816,12.16,3592000
2000-12-27,12.226,12.291,12.113,12.291,3611100
2000-12-28,12.144,12.407,12.144,12.291,3504400
2000-12-29,12.31,12.31,11.947,12.047,3785400
2001-01-02,11.898,12.276,11.816,12.276,3510600
2001-01-03,12.194,13.129,12.013,13.113,10283400
2001-01-04,13.079,13.573,12.966,13.523,11129600
2001-01-05,12.507,13.129,12.291,12.604,15289200
2001-01-08,12.375,12.835,12.16,12.67,5932800
2001-01-09,12.604,12.801,12.244,12.341,5727300
2001-01-10,12.276,12.801,12.226,12.751,7250500
2001-01-11,12.785,13.014,12.638,12.982,7346600
2001-01-12,12.982,12.982,12.638,12.882,4175300
2001-01-16,12.67,13.473,12.507,13.376,10643900
2001-01-17,13.376,13.376,12.948,13.014,8280400
2001-01-18,12.998,13.032,12.67,12.851,5890000
2001-01-19,12.998,13.113,12.685,12.916,5612900
2001-01-22,13.063,13.36,12.932,13.229,4342000
2001-01-23,13.063,13.31,13.014,13.229,4378700
2001-01-24,13.129,13.473,12.966,13.407,5521100
2001-01-25,13.426,13.754,13.211,13.523,4355700
2001-01-26,13.457,14.13,13.426,13.967,5872700
2001-01-29,14.182,14.29,13.838,14.185,6857000
2001-01-30,14.232,14.689,14.048,14.565,7593500
2001-01-31,14.521,14.689,14.132,14.132,7952900
2001-02-01,14.153,14.411,13.681,13.99,6276900
2001-02-02,14.074,14.429,14.027,14.074,4655600
2001-02-05,14.074,14.242,13.891,13.985,4621200
2001-02-06,13.652,13.82,13.25,13.381,6683600
2001-02-07,13.381,13.402,12.827,12.998,7313300
2001-02-08,13.129,13.129,12.751,12.801,5809800
2001-02-09,12.893,13.09,12.804,12.998,5387900
2001-02-12,13.063,13.211,13.05,13.145,4293900
2001-02-13,13.274,13.52,13.166,13.192,4813000
2001-02-14,13.195,13.431,13.184,13.339,4313000
2001-02-15,13.365,13.61,13.221,13.363,5287400
2001-02-16,13.428,13.633,13.302,13.497,4379000
2001-02-20,13.418,13.452,12.838,12.898,5693300
2001-02-21,12.867,13.09,12.523,12.538,6885200
2001-02-22,12.407,12.675,11.987,12.67,7434800
2001-02-23,12.565,13.119,12.354,12.903,4937400
2001-02-26,12.901,13.523,12.604,13.386,6028200
2001-02-27,13.384,13.736,13.111,13.505,6410100
2001-02-28,13.606,13.619,12.942,13.46,6349800
2001-03-01,12.969,13.194,12.624,13.099,6728700
2001-03-02,12.849,13.399,12.836,13.022,5640200
2001-03-05,13.022,13.194,12.86,13.03,4265700
2001-03-06,13.327,13.526,13.181,13.343,4485900
2001-03-07,13.394,14.004,13.346,14.004,5638500
2001-03-08,14.004,14.296,14.004,14.262,6855900
2001-03-09,14.124,14.137,13.845,13.938,4476700
2001-03-12,13.805,13.972,13.579,13.704,7370900
2001-03-13,14.017,14.402,13.858,14.402,8256800
2001-03-14,13.858,14.02,13.502,13.739,12785700
2001-03-15,13.832,14.039,13.779,13.871,6474400
2001-03-16,13.805,14.065,13.593,13.646,9025000
2001-03-19,13.579,14.177,13.502,14.063,5276900
2001-03-20,14.304,14.416,13.566,13.617,8609300
2001-03-21,13.752,14.071,13.41,13.526,8361700
2001-03-22,13.433,13.513,12.727,13.187,10061900
2001-03-23,13.301,14.012,13.261,14.012,7892700
2001-03-26,14.11,14.256,13.694,13.938,5969600
2001-03-27,13.739,14.517,13.59,14.463,9580500
2001-03-28,14.288,14.495,14.113,14.448,6514500
2001-03-29,14.217,14.363,14.004,14.113,5561900
2001-03-30,14.217,14.538,14.118,14.535,6380400
2001-04-02,14.456,14.665,14.145,14.339,8063400
2001-04-03,14.31,14.31,13.702,13.871,7058400
2001-04-04,13.765,13.871,13.287,13.356,9222900
2001-04-05,13.699,13.951,13.617,13.765,5691200
2001-04-06,13.765,13.938,12.916,13.165,13319200
2001-04-09,13.367,13.688,13.287,13.433,4810600
2001-04-10,13.699,14.124,13.68,13.784,6291600
2001-04-11,14.31,14.384,13.877,13.951,5890000
2001-04-12,13.951,14.19,13.895,14.057,3288000
2001-04-16,14.084,14.405,13.858,13.925,7620700
2001-04-17,13.951,14.031,13.757,13.805,5770000
2001-04-18,13.871,14.734,13.818,14.649,11594200
2001-04-19,14.575,15.263,14.54,14.973,9324000
2001-04-20,14.971,14.971,14.599,14.604,6901600
2001-04-23,14.604,14.694,14.445,14.583,5577900
2001-04-24,14.655,14.771,14.456,14.469,4050400
2001-04-25,14.469,14.615,14.272,14.575,3840500
2001-04-26,14.615,14.761,14.448,14.633,4492400
2001-04-27,14.787,15.133,14.716,15.111,4303300
2001-04-30,15.159,15.239,14.734,14.867,5018500
2001-05-01,14.801,15,14.639,14.986,5364600
2001-05-02,15,15.077,14.83,14.896,4524200
2001-05-03,14.896,14.912,14.641,14.854,4666300
2001-05-04,14.734,15.063,14.649,14.968,4305400
2001-05-07,14.933,14.933,14.766,14.928,3115500
2001-05-08,14.96,14.96,14.75,14.79,2533300
2001-05-09,14.748,14.795,14.575,14.702,4950700
2001-05-10,14.867,14.878,14.761,14.809,3091000
2001-05-11,14.774,14.846,14.19,14.209,7133100
2001-05-14,14.31,14.442,14.24,14.442,4707400
2001-05-15,14.509,14.681,14.463,14.615,5647000
2001-05-16,14.562,15.024,14.495,15.013,5030100
2001-05-17,14.92,15.194,14.84,15.026,7384300
2001-05-18,14.968,15.172,14.968,15.133,4387700
2001-05-21,14.986,15.071,14.867,14.997,4357700
2001-05-22,14.973,15.605,14.973,15.568,7756500
2001-05-23,15.411,15.748,15.39,15.56,6785700
2001-05-24,15.663,15.929,15.613,15.926,6073200
2001-05-25,15.929,15.929,15.547,15.586,4970800
2001-05-29,15.663,15.857,15.65,15.823,4978600
2001-05-30,15.826,16.041,15.62,15.754,5775500
2001-05-31,15.821,15.933,15.638,15.88,6018200
2001-06-01,15.947,15.947,15.545,15.571,5915700
2001-06-04,15.813,15.826,15.62,15.714,4785100
2001-06-05,15.813,16.134,15.756,16.067,7331500
2001-06-06,15.839,16.046,15.692,15.998,5606800
2001-06-07,15.786,16.041,15.563,15.973,5790100
2001-06-08,15.759,15.88,15.665,15.821,2593900
2001-06-11,15.746,15.92,15.668,15.743,2823500
2001-06-12,15.7,15.893,15.483,15.839,4680500
2001-06-13,15.799,16.054,15.772,15.839,4365000
2001-06-14,15.732,15.799,15.424,15.464,5119100
2001-06-15,15.317,15.7,15.314,15.55,9709500
2001-06-18,15.665,15.941,15.47,15.877,4560700
2001-06-19,16.027,16.075,15.74,16.006,5803300
2001-06-20,15.893,16.389,15.893,16.118,8485100
2001-06-21,16.134,16.48,16.132,16.451,8593900
2001-06-22,16.518,16.665,16.327,16.601,7472000
2001-06-25,16.601,16.617,16.29,16.402,4801100
2001-06-26,16.134,16.268,15.984,16.188,5849300
2001-06-27,16.201,16.389,16.099,16.166,5006700
2001-06-28,16.161,16.408,16.054,16.075,5020700
2001-06-29,16.094,16.134,15.826,16.089,6651000
2001-07-02,16.089,16.252,16,16.215,3910600
2001-07-03,16.175,16.215,16.038,16.212,2387200
2001-07-05,16.148,16.268,16.108,16.156,2156200
2001-07-06,16.158,16.158,15.545,15.641,4440900
2001-07-09,15.665,15.837,15.612,15.791,3415100
2001-07-10,15.772,15.772,15.236,15.271,5705600
2001-07-11,15.145,15.387,14.792,15.37,6848100
2001-07-12,15.504,15.968,15.424,15.928,5906100
2001-07-13,15.928,16.217,15.837,16.148,4650800
2001-07-16,16.483,16.748,16.416,16.451,9727400
2001-07-17,16.617,17.241,16.571,17.072,11779900
2001-07-18,16.952,17.233,16.898,17.174,12194500
2001-07-19,17.287,17.34,16.845,17.019,7916300
2001-07-20,16.933,16.938,16.692,16.845,4667600
2001-07-23,16.925,16.987,16.7,16.711,2588900
2001-07-24,16.778,16.85,16.536,16.619,4692900
2001-07-25,16.697,16.759,16.483,16.724,5691300
2001-07-26,16.751,16.965,16.7,16.914,3700200
2001-07-27,16.914,17.153,16.914,17.019,2865100
2001-07-30,16.938,17.054,16.885,17.032,2384400
2001-07-31,17.032,17.131,16.976,17.051,3645000
2001-08-01,17.08,17.08,16.791,16.885,3021400
2001-08-02,16.965,17.056,16.885,17.008,3871200
2001-08-03,17.008,17.019,16.804,16.979,3139400
2001-08-06,17.005,17.064,16.786,16.826,3054500
2001-08-07,16.831,16.96,16.783,16.898,2725300
2001-08-08,16.858,17.099,16.769,16.834,3717900
2001-08-09,16.912,16.992,16.826,16.965,4097700
2001-08-10,16.992,16.992,16.769,16.858,4295900
2001-08-13,16.804,16.979,16.751,16.962,3210700
2001-08-14,17.019,17.056,16.751,16.767,3636300
2001-08-15,16.751,16.962,16.751,16.751,4164600
2001-08-16,16.778,17.019,16.686,16.987,4649200
2001-08-17,16.979,17.046,16.78,16.802,5452800
2001-08-20,16.845,17.067,16.845,17.038,3952400
2001-08-21,17.083,17.421,17.019,17.021,9023900
2001-08-22,17.18,17.34,16.871,17.327,5934900
2001-08-23,17.327,17.565,17.236,17.421,5219300
2001-08-24,17.373,17.415,16.917,16.949,6010700
2001-08-27,16.979,17.016,16.81,16.818,3768000
2001-08-28,16.818,16.871,16.577,16.579,4523700
2001-08-29,16.563,16.603,16.094,16.094,6224800
2001-08-30,16.054,16.335,16.016,16.142,6695600
2001-08-31,16.242,16.657,16.175,16.483,4388400
2001-09-04,16.282,16.828,16.223,16.593,6974600
2001-09-05,16.566,16.796,16.463,16.577,7533300
2001-09-06,16.471,16.539,15.89,16.168,8840200
2001-09-07,15.835,16.125,15.654,15.846,8173600
2001-09-10,15.727,15.863,15.503,15.592,8127800
2001-09-17,14.605,15.173,14.591,14.7,15060200
2001-09-18,14.7,14.916,14.529,14.894,8867200
2001-09-19,14.924,15.335,14.659,14.875,14349400
2001-09-20,14.875,14.916,14.334,14.505,10931200
2001-09-21,13.591,14.405,13.591,13.793,13843600
2001-09-24,14.302,14.735,14.178,14.429,8632400
2001-09-25,14.443,15.043,14.416,14.902,7190500
2001-09-26,15.105,15.132,14.74,14.889,5561200
2001-09-27,15.038,15.462,14.821,15.384,6861900
2001-09-28,15.619,15.849,15.546,15.795,8810200
2001-10-01,15.808,15.995,15.66,15.944,5224500
2001-10-02,15.944,16.119,15.7,16.087,6650500
2001-10-03,15.944,16.309,15.903,16.225,8331600
2001-10-04,16.225,16.29,15.795,15.927,8288200
2001-10-05,15.927,15.984,15.078,15.181,10000200
2001-10-08,15.184,15.184,14.567,14.672,7905600
2001-10-09,14.781,14.786,14.105,14.105,10405600
2001-10-10,14.226,15.051,14.178,14.821,7942300
2001-10-11,14.821,15.008,14.632,14.767,8129500
2001-10-12,14.645,14.645,14.091,14.337,7261800
2001-10-15,14.578,15.038,14.199,15.024,11225100
2001-10-16,15.267,15.795,15.238,15.608,10367400
2001-10-17,15.808,15.892,15.349,15.443,7797700
2001-10-18,15.446,15.616,15.349,15.416,4917700
2001-10-19,15.403,15.543,14.956,15.424,5830600
2001-10-22,15.427,15.971,15.424,15.798,5622200
2001-10-23,15.903,16.201,15.881,15.933,6559200
2001-10-24,16.092,16.23,16.03,16.214,5693400
2001-10-25,15.998,16.552,15.922,16.441,6688600
2001-10-26,16.403,16.595,16.341,16.403,4949600
2001-10-29,16.363,16.376,16,16.092,5870900
2001-10-30,15.822,16.201,15.689,15.957,5785400
2001-10-31,16.214,16.295,15.881,15.954,4768600
2001-11-01,16.011,16.363,15.781,16.214,5923200
2001-11-02,16.201,16.558,16.138,16.463,4626600
2001-11-05,16.593,16.817,16.444,16.506,4615100
2001-11-06,16.506,16.798,16.498,16.798,4891800
2001-11-07,16.769,17.112,16.744,16.971,4974000
2001-11-08,16.971,17.337,16.969,17.066,5474600
2001-11-09,16.985,17.185,16.89,17.053,4226200
2001-11-12,16.985,17.104,16.687,17.044,4847200
2001-11-13,17.134,17.323,17.12,17.163,4215900
2001-11-14,17.309,17.337,17.036,17.174,3946300
2001-11-15,17.093,17.263,17.031,17.104,4878800
2001-11-16,17.042,17.044,16.801,16.915,5410700
2001-11-19,16.977,17.309,16.971,17.296,4282100
2001-11-20,17.134,17.242,17.058,17.177,3647000
2001-11-21,17.161,17.437,17.134,17.196,4361400
2001-11-23,17.228,17.577,17.209,17.577,2044800
2001-11-26,17.445,17.577,17.418,17.561,3578800
2001-11-27,17.337,17.41,17.05,17.169,6603700
2001-11-28,17.12,17.282,16.69,16.69,7817800
2001-11-29,16.85,17.301,16.836,17.201,7977700
2001-11-30,16.796,16.939,16.579,16.601,8524400
2001-12-03,16.498,16.709,16.36,16.614,5390500
2001-12-04,16.579,16.877,16.336,16.861,4207100
2001-12-05,17.176,17.206,16.958,16.958,4897600
2001-12-06,17.026,17.264,16.928,17.204,4627700
2001-12-07,17.19,17.299,17.053,17.253,3211900
2001-12-10,17.122,17.253,16.769,16.854,3980000
2001-12-11,16.808,17.217,16.685,17.053,4902600
2001-12-12,16.985,17.171,16.936,17.171,3578600
2001-12-13,16.98,17.048,16.78,16.832,5132600
2001-12-14,16.671,16.903,16.657,16.772,4644500
2001-12-17,16.821,17.272,16.671,17.272,5714500
2001-12-18,17.253,17.381,17.13,17.225,4381200
2001-12-19,17.163,17.52,17.097,17.343,4284800
2001-12-20,17.335,17.463,17.206,17.231,4815200
2001-12-21,17.217,17.258,16.821,16.821,7602100
2001-12-24,16.999,17.04,16.868,16.876,1677200
2001-12-26,16.944,17.236,16.92,17.029,2180300
2001-12-27,17.04,17.34,17.04,17.19,3147800
2001-12-28,17.258,17.509,17.204,17.348,3934700
2001-12-31,17.408,17.408,17.154,17.19,2698700
2002-01-02,17.015,17.231,16.961,17.193,4334600
2002-01-03,17.193,17.449,17.138,17.174,4118800
2002-01-04,17.236,17.518,17.206,17.441,5299300
2002-01-07,17.04,17.307,17.04,17.234,5426100
2002-01-08,17.122,17.174,16.862,16.958,5957100
2002-01-09,16.999,17.204,16.838,16.917,4262100
2002-01-10,16.985,17.116,16.876,16.931,5263700
2002-01-11,16.999,17.007,16.63,16.63,4808200
2002-01-14,16.627,16.696,16.494,16.581,4669600
2002-01-15,16.603,16.89,16.54,16.78,6179400
2002-01-16,16.548,16.881,16.425,16.603,5112300
2002-01-17,16.671,16.794,16.657,16.69,4463700
2002-01-18,16.603,16.748,16.526,16.603,4273100
2002-01-22,16.794,17.127,16.657,17.114,8034200
2002-01-23,17.116,17.231,16.903,17.165,5096200
2002-01-24,17.354,17.477,17.236,17.477,7337200
2002-01-25,17.318,17.515,17.165,17.299,5550200
2002-01-28,17.272,17.469,17.212,17.378,4534000
2002-01-29,17.403,17.57,16.13,16.166,14058500
2002-01-30,16.398,16.914,16.357,16.838,13887400
2002-01-31,16.952,17.258,16.802,17.212,7547500
2002-02-01,17.081,17.176,16.655,16.756,7454000
2002-02-04,16.644,16.671,16.193,16.221,7467300
2002-02-05,16.057,16.248,15.814,16.084,8774000
2002-02-06,16.029,16.152,15.704,16.07,6989000
2002-02-07,16.07,16.548,16.035,16.098,6658400
2002-02-08,16.262,16.57,16.237,16.548,5845900
2002-02-11,16.535,16.775,16.384,16.726,5184000
2002-02-12,16.608,16.862,16.608,16.674,6136000
2002-02-13,16.767,17.133,16.69,16.963,6497900
2002-02-14,16.931,17.163,16.739,16.947,6997000
2002-02-15,16.794,16.876,16.603,16.603,7555600
2002-02-19,16.384,16.521,16.174,16.262,6888600
2002-02-20,16.33,16.726,16.21,16.707,7189700
2002-02-21,16.772,16.972,16.647,16.688,5676400
2002-02-22,16.688,16.876,16.393,16.745,5758600
2002-02-25,16.78,17.332,16.78,17.272,6656100
2002-02-26,17.272,17.496,17.119,17.378,6708900
2002-02-27,17.537,17.766,17.338,17.52,7137700
2002-02-28,17.598,17.846,17.537,17.628,6520300
2002-03-01,17.655,17.879,17.655,17.862,6035500
2002-03-04,17.917,18.4,17.909,18.303,13327400
2002-03-05,18.193,18.386,17.868,17.931,9078900
2002-03-06,18.028,18.524,17.978,18.386,7058200
2002-03-07,18.579,18.731,18.441,18.463,7715800
2002-03-08,18.717,18.824,18.606,18.697,6606800
2002-03-11,18.502,18.868,18.502,18.675,6750400
2002-03-12,18.4,18.813,18.4,18.744,6487500
2002-03-13,18.62,18.871,18.491,18.62,4619300
2002-03-14,18.565,18.714,18.414,18.469,4325300
2002-03-15,18.675,19.116,18.595,19.07,9533300
2002-03-18,18.915,19.119,18.882,18.968,5401200
2002-03-19,19.023,19.15,18.91,18.981,5399400
2002-03-20,18.733,18.91,18.678,18.7,3612600
2002-03-21,18.675,18.821,18.546,18.744,3380800
2002-03-22,18.747,19.144,18.675,18.923,4613300
2002-03-25,19.061,19.061,18.772,18.786,3428200
2002-03-26,18.761,19.136,18.758,19.053,4502800
2002-03-27,18.827,19.125,18.827,18.965,5802300
2002-03-28,18.896,19.188,18.695,18.75,4173700
2002-04-01,18.482,18.833,18.427,18.786,5115400
2002-04-02,18.606,18.951,18.582,18.951,4266700
2002-04-03,18.937,19.02,18.761,18.816,4999100
2002-04-04,18.703,19.012,18.7,18.937,4207500
2002-04-05,18.937,19.213,18.937,18.998,4477300
2002-04-08,18.689,19.24,18.689,19.152,5465700
2002-04-09,19.152,19.282,19.119,19.213,4255600
2002-04-10,19.172,19.32,19.116,19.279,7948600
2002-04-11,19.24,19.276,18.758,18.91,6423400
2002-04-12,19.061,19.309,18.998,19.309,6204400
2002-04-15,19.309,19.431,18.896,19.075,7853800
2002-04-16,19.268,19.549,19.232,19.494,7942700
2002-04-17,19.439,19.626,19.323,19.516,7002300
2002-04-18,19.365,19.557,19.18,19.467,5653600
2002-04-19,19.571,19.833,19.497,19.742,6423100
2002-04-22,19.626,19.899,19.544,19.588,6970300
2002-04-23,19.571,19.952,19.516,19.847,6876100
2002-04-24,19.806,19.985,19.709,19.709,5799800
2002-04-25,19.613,19.723,19.453,19.527,6561200
2002-04-26,19.626,19.88,19.475,19.786,8366700
2002-04-29,19.709,19.927,19.599,19.646,5253800
2002-04-30,19.64,20.123,19.64,19.979,5913900
2002-05-01,19.858,20.089,19.715,19.913,5938500
2002-05-02,19.861,20.274,19.858,20.274,6205800
2002-05-03,20.164,20.398,20.136,20.31,4752400
2002-05-06,20.302,20.506,19.902,19.976,5859800
2002-05-07,20.172,20.365,20.059,20.112,6948600
2002-05-08,20.514,20.558,20.335,20.398,7026200
2002-05-09,20.288,20.66,20.247,20.514,6105700
2002-05-10,20.536,20.63,20.338,20.357,5204400
2002-05-13,20.357,20.674,20.357,20.674,5927400
2002-05-14,20.748,20.938,20.715,20.916,6689900
2002-05-15,20.715,21.087,20.715,20.927,5604600
2002-05-16,20.894,21.22,20.894,21.007,4976300
2002-05-17,21.184,21.225,21.074,21.198,6030300
2002-05-20,21.112,21.148,20.867,20.894,3925800
2002-05-21,20.955,21.046,20.655,20.671,6234200
2002-05-22,20.671,20.864,20.528,20.792,4825900
2002-05-23,20.922,21.148,20.894,21.129,4881400
2002-05-24,21.074,21.25,20.977,20.988,4622500
2002-05-28,20.988,21.032,20.839,20.87,4122400
2002-05-29,20.825,21.142,20.814,21.024,3828000
2002-05-30,20.834,21.101,20.814,20.927,4271100
2002-05-31,20.983,21.173,20.897,20.897,4289500
2002-06-03,20.886,21.018,20.5,20.522,5921600
2002-06-04,20.467,20.599,20.343,20.508,6365800
2002-06-05,20.593,20.732,20.315,20.346,5751100
2002-06-06,20.346,20.357,19.315,19.384,10598000
2002-06-07,19.12,19.832,19.106,19.723,10598000
2002-06-10,19.732,19.946,19.732,19.768,5535900
2002-06-11,19.871,20.121,19.634,19.651,5460500
2002-06-12,19.607,19.921,19.523,19.773,6987700
2002-06-13,19.787,19.857,19.343,19.343,5038600
2002-06-14,19.092,19.882,19.037,19.759,9398100
2002-06-17,19.759,20.474,19.759,20.388,5977400
2002-06-18,20.343,20.602,20.232,20.565,5280900
2002-06-19,20.385,20.688,20.329,20.496,5522500
2002-06-20,20.426,20.468,19.94,20.037,6597500
2002-06-21,19.815,20.121,19.523,19.526,10421100
2002-06-24,19.454,19.829,19.287,19.554,7236500
2002-06-25,19.676,19.993,19.443,19.462,5959700
2002-06-26,18.926,19.162,18.57,18.745,11193600
2002-06-27,18.976,19.112,18.815,19.065,7953000
2002-06-28,19.12,19.593,19.09,19.554,7046500
2002-07-01,19.554,19.793,19.245,19.245,6241300
2002-07-02,19.245,19.57,19.065,19.312,6582500
2002-07-03,19.245,19.42,18.928,19.12,5553700
2002-07-05,19.454,19.704,19.398,19.682,3633400
2002-07-08,19.682,20.135,19.662,19.993,5419400
2002-07-09,20.087,20.204,19.462,19.52,7037700
2002-07-10,19.609,19.643,18.828,18.926,8142800
2002-07-11,18.801,19.384,18.703,19.218,7849800
2002-07-12,19.22,19.365,18.931,19.067,6685900
2002-07-15,18.648,18.898,17.995,18.84,11344100
2002-07-16,18.634,18.862,18.298,18.425,7371100
2002-07-17,18.689,18.817,17.897,18.064,7948500
2002-07-18,18.036,18.175,17.261,17.4,7447500
2002-07-19,17.328,17.4,16.966,17.097,8133400
2002-07-22,16.986,17.356,16.536,16.75,10345000
2002-07-23,16.814,17.008,15.924,16.091,15141200
2002-07-24,16.005,16.536,15.316,16.397,17643900
2002-07-25,16.23,16.953,16.116,16.661,12221300
2002-07-26,16.675,17.172,16.619,17.133,6967700
2002-07-29,17.564,17.925,17.197,17.87,7695400
2002-07-30,17.661,18.103,17.453,17.864,7251600
2002-07-31,17.953,18.481,17.864,18.481,8797900
2002-08-01,18.412,18.417,17.911,18.009,7189800
2002-08-02,17.939,17.989,17.419,17.65,6568600
2002-08-05,17.653,17.717,17.175,17.247,7053400
2002-08-06,17.578,18.214,17.55,17.711,6478400
2002-08-07,18.023,18.134,17.775,18.134,6575200
2002-08-08,18.27,19.092,18.245,19.006,8173900
2002-08-09,18.967,19.284,18.659,19.123,5520600
2002-08-12,18.856,19.14,18.592,19.023,4754700
2002-08-13,19.023,19.451,18.706,18.72,6714200
2002-08-14,18.72,19.259,18.481,19.176,7697200
2002-08-15,19.287,19.504,19.212,19.287,7057700
2002-08-16,19.162,19.329,19.065,19.095,5346900
2002-08-19,19.095,19.532,19.095,19.482,5299600
2002-08-20,19.315,19.398,19.07,19.179,4725900
2002-08-21,19.231,19.429,18.928,19.326,4185000
2002-08-22,19.237,19.618,19.209,19.551,4800200
2002-08-23,19.448,19.548,19.117,19.287,4329700
2002-08-26,19.523,19.871,19.245,19.732,5869500
2002-08-27,19.843,20.035,19.762,19.843,5767100
2002-08-28,19.651,19.782,19.315,19.457,4911300
2002-08-29,19.19,19.726,19.065,19.554,4258200
2002-08-30,19.495,19.759,19.404,19.476,4372800
2002-09-03,19.092,19.201,18.551,18.656,6766800
2002-09-04,18.772,19.024,18.676,18.89,5720100
2002-09-05,18.618,18.89,18.365,18.876,5612300
2002-09-06,19.08,19.504,19.047,19.428,6125900
2002-09-09,19.277,19.504,18.996,19.417,5897500
2002-09-10,19.417,19.445,19.021,19.215,4511200
2002-09-11,19.565,19.585,19.15,19.274,3061000
2002-09-12,19.24,19.243,18.817,18.878,4277500
2002-09-13,18.842,19.206,18.721,19.15,4898400
2002-09-16,19.066,19.341,18.926,19.341,4164600
2002-09-17,19.582,19.627,19.024,19.08,5734200
2002-09-18,18.59,18.825,18.438,18.59,9198500
2002-09-19,18.197,18.267,17.701,17.765,8243700
2002-09-20,17.768,17.847,17.462,17.692,12072300
2002-09-23,17.575,18.034,17.216,17.903,6354400
2002-09-24,17.819,18.166,17.359,17.384,7786700
2002-09-25,17.692,18.029,17.272,17.804,6905700
2002-09-26,18.085,18.542,17.945,18.483,6842800
2002-09-27,18.368,18.713,17.875,17.967,7060100
2002-09-30,17.964,18.194,17.384,17.889,8273200
2002-10-01,17.891,18.609,17.782,18.548,6446000
2002-10-02,18.253,18.606,17.875,17.998,7836500
2002-10-03,17.79,17.931,16.753,16.767,11638000
2002-10-04,16.795,17.182,15.948,16.262,10746100
2002-10-07,16.265,16.515,15.48,15.589,9332100
2002-10-08,15.828,16.389,15.646,16.038,11631200
2002-10-09,16.041,16.041,15.138,15.183,10481600
2002-10-10,15.183,16.063,15.127,15.887,8492800
2002-10-11,16.332,17.047,16.307,16.655,7918200
2002-10-14,16.658,17.146,16.459,17.022,5721800
2002-10-15,17.664,18.491,17.664,18.435,15450800
2002-10-16,18.253,18.786,18.25,18.744,10249200
2002-10-17,18.744,19.277,18.744,19.229,9615900
2002-10-18,19.232,19.613,19.08,19.436,8083900
2002-10-21,19.319,19.795,19.206,19.725,8444100
2002-10-22,19.459,19.669,19.363,19.529,7343100
2002-10-23,19.459,19.706,19.15,19.655,9222000
2002-10-24,19.722,19.823,19.114,19.201,6910700
2002-10-25,19.038,19.711,18.926,19.577,6810900
2002-10-28,19.851,19.905,19.403,19.487,6775000
2002-10-29,19.529,19.63,19.243,19.47,7341200
2002-10-30,19.585,19.905,19.537,19.753,6093000
2002-10-31,19.809,19.963,19.467,19.571,7156500
2002-11-01,19.403,19.843,19.361,19.7,5306300
2002-11-04,19.703,20.188,19.638,19.7,6556800
2002-11-05,19.627,20,19.599,19.913,4729800
2002-11-06,19.902,20.048,19.4,19.652,7978900
2002-11-07,19.655,19.655,18.805,18.909,7414500
2002-11-08,18.965,19.22,18.632,18.817,5950300
2002-11-11,18.8,18.948,18.674,18.716,3689000
2002-11-12,18.845,19.248,18.836,18.884,5490800
2002-11-13,18.814,19.206,18.576,18.873,6237700
2002-11-14,19.164,19.344,19.111,19.277,4879100
2002-11-15,19.279,19.352,19.066,19.288,5475700
2002-11-18,19.445,19.473,18.8,18.901,4724700
2002-11-19,18.904,19.341,18.674,19.128,6419100
2002-11-20,19.08,19.557,19.08,19.487,5077200
2002-11-21,19.49,20.118,19.49,20.025,7601000
2002-11-22,20.028,20.188,19.792,19.983,4999200
2002-11-25,19.983,20.188,19.82,19.963,4829600
2002-11-26,19.949,19.952,19.467,19.504,5175200
2002-11-27,19.669,19.991,19.577,19.905,4036300
2002-11-29,19.933,19.963,19.574,19.649,2487100
2002-12-02,19.652,19.991,19.277,19.377,7554300
2002-12-03,19.38,19.613,19.187,19.431,5685700
2002-12-04,19.371,19.739,19.326,19.484,6442900
2002-12-05,19.484,19.555,19.108,19.13,4674900
2002-12-06,19.003,19.555,18.989,19.311,6001600
2002-12-09,19.272,19.442,19.187,19.258,4788300
2002-12-10,19.26,19.634,19.218,19.634,4343900
2002-12-11,19.427,19.713,19.41,19.668,4995300
2002-12-12,19.781,19.824,19.558,19.679,4269200
2002-12-13,19.583,19.625,19.314,19.314,3597700
2002-12-16,19.399,20.008,19.359,19.889,5067500
2002-12-17,19.824,19.908,19.614,19.642,4209600
2002-12-18,19.314,19.541,19.215,19.376,5725600
2002-12-19,19.357,19.659,19.314,19.385,5424300
2002-12-20,19.631,19.894,19.575,19.894,6967900
2002-12-23,19.753,20.064,19.682,19.841,4458700
2002-12-24,19.841,19.875,19.719,19.739,1467900
2002-12-26,19.821,19.991,19.654,19.764,2335400
2002-12-27,19.764,19.866,19.498,19.575,3167500
2002-12-30,19.625,19.838,19.427,19.753,3454700
2002-12-31,19.753,19.809,19.422,19.688,3574200
2003-01-02,19.784,20.05,19.651,20.002,6292000
2003-01-03,19.838,19.968,19.679,19.877,3901700
2003-01-06,19.71,20.291,19.529,20.163,6250300
2003-01-07,20.166,20.336,20.044,20.194,4902400
2003-01-08,20.197,20.197,20.025,20.112,4243800
2003-01-09,20.206,20.398,20.206,20.375,4327700
2003-01-10,20.169,20.503,20.146,20.319,5156300
2003-01-13,20.39,20.514,20.262,20.483,4600100
2003-01-14,20.39,20.514,20.291,20.511,4990900
2003-01-15,20.511,20.517,20.056,20.22,6416600
2003-01-16,20.175,20.35,19.965,20.092,5401700
2003-01-17,19.945,20.251,19.911,20.228,5084500
2003-01-21,20.163,20.308,20.016,20.016,4493800
2003-01-22,20.019,20.228,19.875,20.064,6943700
2003-01-23,20.112,20.344,20.036,20.262,5615500
2003-01-24,20.262,20.262,19.685,19.702,6470200
2003-01-27,19.696,19.809,19.388,19.419,7219400
2003-01-28,19.422,19.62,19.385,19.555,4488000
2003-01-29,19.555,19.903,19.272,19.693,5557000
2003-01-30,19.583,19.807,19.399,19.444,5219600
2003-01-31,19.444,19.892,19.357,19.824,5652500
2003-02-03,19.824,19.945,19.708,19.818,4258700
2003-02-04,19.821,19.821,19.368,19.425,6194000
2003-02-05,19.526,19.852,19.32,19.385,6681600
2003-02-06,19.388,19.532,19.136,19.362,7129100
2003-02-07,19.365,19.575,19.142,19.226,4944800
2003-02-10,19.226,19.371,19.102,19.303,5626700
2003-02-11,19.303,19.575,19.085,19.167,5543500
2003-02-12,19.17,19.286,19.017,19.017,5134000
2003-02-13,19.074,19.241,18.833,19.13,5716600
2003-02-14,19.088,19.498,19.028,19.49,5207200
2003-02-18,19.49,19.826,19.49,19.756,4835900
2003-02-19,19.753,19.756,19.526,19.739,4448800
2003-02-20,19.739,19.764,19.589,19.657,4333000
2003-02-21,19.696,19.954,19.631,19.911,5766800
2003-02-24,19.809,19.908,19.427,19.433,5657800
2003-02-25,19.314,19.58,19.142,19.546,6065900
2003-02-26,19.546,19.546,19.26,19.337,6625800
2003-02-27,19.337,19.671,19.328,19.583,5032600
2003-02-28,19.597,19.838,19.498,19.594,6260200
2003-03-03,19.654,19.883,19.357,19.408,6272400
2003-03-04,19.433,19.668,19.252,19.258,4873400
2003-03-05,19.324,19.524,19.264,19.521,6347100
2003-03-06,19.521,19.566,19.232,19.467,5445300
2003-03-07,19.169,19.729,19.169,19.706,5659000
2003-03-10,19.495,19.549,19.024,19.092,6023400
2003-03-11,19.092,19.192,18.672,18.747,7764100
2003-03-12,18.695,18.81,18.355,18.807,8814400
2003-03-13,18.995,19.352,18.867,19.309,7074300
2003-03-14,19.381,19.552,19.192,19.227,6288000
2003-03-17,19.227,19.749,19.047,19.744,7143500
2003-03-18,19.746,19.795,19.378,19.521,6201100
2003-03-19,19.538,19.886,19.521,19.852,5871100
2003-03-20,19.852,19.981,19.409,19.858,6153000
2003-03-21,19.858,20.138,19.858,20.138,8238500
2003-03-24,19.781,19.909,19.615,19.652,5905700
2003-03-25,19.735,19.966,19.638,19.798,4282400
2003-03-26,19.832,19.844,19.535,19.581,5097600
2003-03-27,19.581,19.644,19.321,19.507,4840500
2003-03-28,19.507,19.689,19.344,19.589,4554100
2003-03-31,19.141,19.455,19.087,19.092,5725900
2003-04-01,19.267,19.424,19.195,19.424,6607300
2003-04-02,19.781,19.992,19.658,19.944,6993000
2003-04-03,19.995,20.052,19.738,19.764,5472600
2003-04-04,19.866,19.995,19.778,19.995,4222800
2003-04-07,20.195,20.423,19.835,19.835,7587200
2003-04-08,19.835,20.289,19.781,20.238,6571200
2003-04-09,20.006,20.372,20.006,20.041,6858800
2003-04-10,20.152,20.341,20.055,20.341,4630400
2003-04-11,20.158,20.566,20.158,20.378,5579800
2003-04-14,20.435,20.581,20.181,20.566,7313300
2003-04-15,20.566,20.838,20.281,20.76,6807900
2003-04-16,20.809,20.838,20.423,20.563,6518800
2003-04-17,20.563,20.823,20.538,20.818,4659600
2003-04-21,20.818,21.103,20.715,20.795,4088700
2003-04-22,20.715,21.252,20.675,21.206,6866600
2003-04-23,21.052,21.369,21.043,21.295,5979900
2003-04-24,21.015,21.295,20.895,21.012,5537700
2003-04-25,20.9,21.052,20.675,20.732,4273900
2003-04-28,20.752,21.195,20.735,21.043,4428000
2003-04-29,21.058,21.198,20.795,21.063,5099300
2003-04-30,21.032,21.266,20.94,21.152,5511800
2003-05-01,21.152,21.277,20.798,21.209,5300800
2003-05-02,21.152,21.42,21.129,21.397,5834000
2003-05-05,21.3,21.397,21.143,21.178,5288800
2003-05-06,21.18,21.389,21.095,21.255,5187200
2003-05-07,21.255,21.357,21.055,21.212,6009200
2003-05-08,21.08,21.275,21,21.049,4820100
2003-05-09,21.18,21.206,20.935,21.138,5037200
2003-05-12,21.089,21.343,20.998,21.283,4343600
2003-05-13,21.283,21.346,21.112,21.229,4647300
2003-05-14,21.28,21.297,21.052,21.12,3905100
2003-05-15,21.195,21.272,21.08,21.257,4531900
2003-05-16,21.089,21.277,21.078,21.183,5353800
2003-05-19,21.183,21.183,20.632,20.7,5428000
2003-05-20,20.752,20.886,20.578,20.712,4988800
2003-05-21,20.661,20.966,20.652,20.866,4893500
2003-05-22,20.852,21.038,20.8,20.886,4680600
2003-05-23,20.886,21.138,20.823,21.066,3068500
2003-05-27,20.923,21.423,20.86,21.42,6056100
2003-05-28,21.36,21.495,21.209,21.235,7934500
2003-05-29,21.138,21.389,20.952,21.018,5243200
2003-05-30,21.103,21.312,21.08,21.195,5457300
2003-06-02,21.337,21.509,21.14,21.175,6942000
2003-06-03,21.218,21.629,21.218,21.626,7108600
2003-06-04,21.631,22.12,21.631,22.08,7638100
2003-06-05,21.737,22.293,21.737,22.097,5842000
2003-06-06,22.25,22.466,22.066,22.155,5878700
2003-06-09,21.976,22.155,21.749,21.841,4535800
2003-06-10,21.841,22.207,21.775,22.207,4304300
2003-06-11,22.256,22.596,22.126,22.578,5854100
2003-06-12,22.578,22.627,22.437,22.593,4418400
2003-06-13,22.59,22.676,22.475,22.607,3827600
2003-06-16,22.648,23.01,22.648,23.01,5512800
2003-06-17,23.028,23.028,22.866,22.996,4587800
2003-06-18,22.996,23.042,22.812,22.964,4998800
2003-06-19,22.964,22.97,22.553,22.584,5076800
2003-06-20,22.656,22.858,22.584,22.728,6414800
2003-06-23,22.731,22.797,22.351,22.443,6192000
2003-06-24,22.443,22.455,21.824,22.336,10325100
2003-06-25,22.293,22.953,22.279,22.653,12064400
2003-06-26,22.639,22.999,22.639,22.944,7804200
2003-06-27,22.907,23.008,22.841,22.93,6132200
2003-06-30,22.933,23.031,22.763,22.763,7457700
2003-07-01,22.725,23.042,22.627,23.042,6994500
2003-07-02,22.999,23.224,22.938,23.157,9943600
2003-07-03,23.157,23.25,22.91,23.045,4561900
2003-07-07,23.103,23.324,23.077,23.301,5483200
2003-07-08,23.244,23.546,23.244,23.468,4546700
2003-07-09,23.359,23.872,23.074,23.575,5344200
2003-07-10,23.575,23.607,23.35,23.503,5417600
2003-07-11,23.618,23.872,23.601,23.872,5780600
2003-07-14,24.021,24.453,23.941,24.039,11666000
2003-07-15,24.194,24.309,23.852,24.05,8795900
2003-07-16,24.114,24.122,23.647,23.843,6360600
2003-07-17,23.67,23.771,23.396,23.48,5685200
2003-07-18,23.561,23.949,23.549,23.949,5180900
2003-07-21,23.949,23.949,23.543,23.67,4676200
2003-07-22,23.661,24.105,23.584,23.961,4835300
2003-07-23,23.909,24.096,23.811,24.01,3302300
2003-07-24,24.024,24.18,23.555,23.607,4587900
2003-07-25,23.661,24.059,23.546,24.059,3657700
2003-07-28,23.964,24.053,23.828,23.857,3337800
2003-07-29,23.857,24.062,23.656,23.872,4230400
2003-07-30,23.872,24.021,23.733,23.834,3644800
2003-07-31,24.021,24.137,23.762,23.782,4908000
2003-08-01,23.78,23.78,23.206,23.255,6383700
2003-08-04,23.255,23.532,23.01,23.503,5996900
2003-08-05,23.345,23.489,22.901,22.985,6014100
2003-08-06,22.985,23.405,22.901,23.215,5085000
2003-08-07,23.1,23.224,22.936,23.195,4522200
2003-08-08,23.33,23.428,23.244,23.414,3079200
2003-08-11,23.342,23.457,23.071,23.218,4210800
2003-08-12,23.221,23.471,23.189,23.454,3540700
2003-08-13,23.454,23.532,23.186,23.27,3053700
2003-08-14,23.304,23.474,23.131,23.451,2997200
2003-08-15,23.451,23.474,23.35,23.474,1725800
2003-08-18,23.373,23.431,23.241,23.35,3394300
2003-08-19,23.555,23.563,23.186,23.391,4875400
2003-08-20,23.391,23.607,23.229,23.535,3613300
2003-08-21,23.535,23.67,23.244,23.327,4652200
2003-08-22,23.417,23.443,22.535,22.576,9160600
2003-08-25,22.61,22.648,22.36,22.368,7012700
2003-08-26,22.368,22.524,22.239,22.434,7089800
2003-08-27,22.434,22.529,22.319,22.36,3824800
2003-08-28,22.38,22.616,22.308,22.553,4046100
2003-08-29,22.504,22.841,22.472,22.826,4581500
2003-09-02,22.826,23.013,22.771,22.878,7615500
2003-09-03,22.929,22.985,22.528,22.697,10636300
2003-09-04,22.522,22.551,22.085,22.184,11776300
2003-09-05,21.984,22.478,21.984,22.158,7912200
2003-09-08,22.278,22.47,22.216,22.4,5883000
2003-09-09,22.318,22.333,22.12,22.147,4732300
2003-09-10,22.056,22.059,21.701,21.786,8044900
2003-09-11,21.765,22.213,21.765,21.998,6992200
2003-09-12,21.998,22.173,21.94,22.065,6751500
2003-09-15,22.138,22.44,22.059,22.406,5052400
2003-09-16,22.388,22.592,22.33,22.592,6588500
2003-09-17,22.493,22.714,22.464,22.688,4870900
2003-09-18,22.697,23.278,22.691,23.188,7151000
2003-09-19,23.188,23.261,23.022,23.052,6378800
2003-09-22,22.769,22.935,22.711,22.871,4524900
2003-09-23,22.9,23.084,22.874,23.002,3969500
2003-09-24,23.031,23.098,22.726,22.813,4875800
2003-09-25,22.871,23.06,22.775,22.842,4883800
2003-09-26,22.886,23.008,22.793,22.929,6006400
2003-09-29,22.697,22.929,22.635,22.906,6786500
2003-09-30,22.906,22.906,22.563,22.708,6934500
2003-10-01,22.827,23.072,22.694,23.052,7120100
2003-10-02,22.961,23.116,22.915,23.043,4338100
2003-10-03,23.043,23.348,23.043,23.148,6851500
2003-10-06,23.235,23.462,23.148,23.409,3937500
2003-10-07,23.409,23.447,23.101,23.38,5269500
2003-10-08,23.351,23.436,23.246,23.377,3014400
2003-10-09,23.497,23.718,23.389,23.473,4641800
2003-10-10,23.453,23.68,23.444,23.604,3419600
2003-10-13,23.651,23.823,23.651,23.785,3823800
2003-10-14,24.079,24.079,23.779,24.006,6431500
2003-10-15,24.079,24.079,23.741,23.878,5300800
2003-10-16,23.878,23.922,23.697,23.84,5514500
2003-10-17,23.895,23.895,23.645,23.773,4799500
2003-10-20,23.366,23.762,23.366,23.689,4696900
2003-10-21,23.665,23.776,23.529,23.575,4278800
2003-10-22,23.834,23.834,23.424,23.578,3850700
2003-10-23,23.578,23.855,23.468,23.796,3446800
2003-10-24,23.796,23.855,23.54,23.82,3881500
2003-10-27,21.62,21.896,21.384,21.407,46685000
2003-10-28,21.41,21.568,21.082,21.198,31164800
2003-10-29,21.198,21.809,21.116,21.637,26384500
2003-10-30,21.824,21.963,21.591,21.873,18585600
2003-10-31,21.925,22.071,21.882,22.036,11650700
2003-11-03,22.042,22.112,21.768,22.112,12853500
2003-11-04,22.013,22.225,21.908,21.981,13227500
2003-11-05,21.981,22.173,21.704,22.173,11674800
2003-11-06,22.042,22.376,21.966,22.359,10047500
2003-11-07,22.391,22.397,22.152,22.158,8105600
2003-11-10,22.144,22.184,21.928,22.001,6846300
2003-11-11,21.94,21.992,21.844,21.972,5355100
2003-11-12,21.867,22.138,21.858,22.059,5762400
2003-11-13,22.007,22.062,21.885,21.943,5793200
2003-11-14,21.943,21.957,21.681,21.742,6505800
2003-11-17,21.649,21.751,21.594,21.698,6452700
2003-11-18,21.736,21.748,21.489,21.518,6593500
2003-11-19,21.512,21.707,21.506,21.64,5993100
2003-11-20,21.541,21.76,21.463,21.533,5830000
2003-11-21,21.62,21.678,21.451,21.634,6374300
2003-11-24,21.664,21.818,21.617,21.794,6361700
2003-11-25,21.815,21.902,21.707,21.838,5421900
2003-11-26,21.617,21.966,21.617,21.96,6312500
2003-11-28,21.55,22.042,21.55,21.949,2691400
2003-12-01,21.722,22.216,21.722,22.216,7289200
2003-12-02,22.237,22.347,22.202,22.292,9027700
2003-12-03,22.32,22.349,22.149,22.187,8208200
2003-12-04,22.187,22.217,22.108,22.196,7139600
2003-12-05,22.158,22.276,22.081,22.087,5735200
2003-12-08,22.09,22.349,22.055,22.349,7175500
2003-12-09,22.402,22.405,22.117,22.176,6763000
2003-12-10,22.467,22.467,22.128,22.228,5106600
2003-12-11,22.261,22.343,22.217,22.317,6166300
2003-12-12,22.32,22.405,22.281,22.305,5088000
2003-12-15,22.555,22.675,22.414,22.475,8597700
2003-12-16,22.437,22.872,22.423,22.79,6980800
2003-12-17,22.79,22.931,22.755,22.902,4599400
2003-12-18,22.884,23.202,22.822,23.202,7467900
2003-12-19,23.202,23.334,23.128,23.231,8782400
2003-12-22,23.158,23.317,23.131,23.249,4507500
2003-12-23,23.172,23.361,23.161,23.322,4991700
2003-12-24,23.305,23.408,23.284,23.305,1597800
2003-12-26,23.261,23.422,23.231,23.405,1987400
2003-12-29,23.496,23.614,23.411,23.614,4400000
2003-12-30,23.528,23.672,23.525,23.672,3472700
2003-12-31,23.599,23.681,23.543,23.652,4035100
2004-01-02,23.452,23.652,23.205,23.258,8448500
2004-01-05,23.325,23.408,23.149,23.325,7267700
2004-01-06,23.267,23.346,23.172,23.287,7541800
2004-01-07,23.246,23.281,23.175,23.234,6673100
2004-01-08,23.234,23.272,23.158,23.246,6887100
2004-01-09,23.231,23.246,22.993,23.04,6586700
2004-01-12,22.996,23.114,22.984,23.084,5424300
2004-01-13,23.011,23.158,22.972,23.025,5375400
2004-01-14,23.028,23.319,23.028,23.305,6446400
2004-01-15,23.322,23.481,22.82,23.137,11045600
2004-01-16,23.143,23.305,22.99,23.237,7467900
2004-01-20,23.305,23.569,23.275,23.546,7282400
2004-01-21,23.546,24.105,23.511,24.069,9060800
2004-01-22,24.069,24.172,23.952,24.025,7838900
2004-01-23,24.113,24.213,23.816,23.899,6262900
2004-01-26,23.863,24.202,23.822,24.184,5693100
2004-01-27,24.202,24.325,24.11,24.113,7092100
2004-01-28,24.172,24.393,23.525,23.672,8060600
2004-01-29,23.819,23.831,23.525,23.796,6930500
2004-01-30,23.761,24.19,23.711,23.955,5928700
2004-02-02,23.955,24.137,23.863,23.981,5164900
2004-02-03,23.937,24.093,23.875,23.969,3705200
2004-02-04,23.855,24.134,23.855,24.025,5108900
2004-02-05,24.025,24.216,23.937,24.113,4388900
2004-02-06,24.113,24.363,24.113,24.337,4291400
2004-02-09,24.231,24.31,23.966,24.019,3802500
2004-02-10,24.025,24.069,23.893,24.002,4632600
2004-02-11,23.913,24.152,23.746,24.11,5723400
2004-02-12,24.04,24.169,23.961,24.011,2987100
2004-02-13,24.128,24.169,23.952,23.987,4077700
2004-02-17,24.055,24.275,24.028,24.072,3807400
2004-02-18,24.011,24.116,23.937,23.987,3729000
2004-02-19,23.987,24.184,23.911,23.928,4602200
2004-02-20,23.905,24.028,23.734,23.919,4851700
2004-02-23,23.937,24.137,23.878,24.113,4826200
2004-02-24,23.981,24.208,23.875,23.952,5838300
2004-02-25,23.966,24.11,23.925,24.028,4238200
2004-02-26,23.999,24.143,23.94,24.113,4223400
2004-02-27,24.084,24.255,23.975,24.09,6813500
2004-03-01,24.155,24.281,24.102,24.152,4377800
2004-03-02,24.16,24.334,24.128,24.26,7325700
2004-03-03,24.317,24.54,24.255,24.531,5757100
2004-03-04,24.466,24.507,24.347,24.383,4263000
2004-03-05,24.273,24.644,24.228,24.567,5986000
2004-03-08,24.466,24.605,24.424,24.478,4169700
2004-03-09,24.377,24.448,24.216,24.279,5062600
2004-03-10,24.282,24.285,23.7,23.75,6026600
2004-03-11,23.753,24.011,23.539,23.619,7987600
2004-03-12,23.709,23.884,23.649,23.848,5427200
2004-03-15,23.762,23.863,23.501,23.572,5428400
2004-03-16,23.798,23.827,23.649,23.786,6815800
2004-03-17,23.946,24.05,23.798,23.887,5594000
2004-03-18,23.709,23.851,23.625,23.777,5928500
2004-03-19,23.902,23.91,23.697,23.709,9700400
2004-03-22,23.59,23.605,23.308,23.376,7416100
2004-03-23,23.578,23.578,23.293,23.317,7896700
2004-03-24,23.331,23.426,23.159,23.251,7414500
2004-03-25,23.352,23.712,23.296,23.676,6756300
2004-03-26,23.634,23.869,23.605,23.783,7154000
2004-03-29,23.991,24.151,23.934,24.062,6041600
2004-03-30,24.059,24.335,24.044,24.279,5681800
2004-03-31,24.282,24.308,24.023,24.044,8718500
2004-04-01,24.184,24.332,24.124,24.19,6479000
2004-04-02,24.332,24.4,23.81,23.905,11430400
2004-04-05,23.905,24.136,23.732,24.124,7594900
2004-04-06,24.095,24.35,24.086,24.347,7242400
2004-04-07,24.317,24.341,24.184,24.184,5591600
2004-04-08,24.329,24.344,23.988,24.065,4106600
2004-04-12,24.124,24.344,24.121,24.338,5052500
2004-04-13,24.344,24.344,23.83,23.902,8432500
2004-04-14,23.53,24.008,23.483,23.78,11816100
2004-04-15,23.884,23.943,23.611,23.836,7191900
2004-04-16,23.887,24.05,23.798,23.985,7047300
2004-04-19,23.985,24.216,23.872,24.098,5340700
2004-04-20,24.098,24.243,23.777,23.777,6082800
2004-04-21,23.812,24.02,23.679,23.925,5919800
2004-04-22,23.958,24.288,23.839,24.166,6371600
2004-04-23,24.184,24.198,24.035,24.184,4401600
2004-04-26,24.184,24.24,24.089,24.124,4515200
2004-04-27,24.169,24.344,24.145,24.285,5301900
2004-04-28,24.175,24.216,24.02,24.02,4802100
2004-04-29,24.095,24.258,23.771,23.946,6874500
2004-04-30,23.955,24.035,23.798,23.899,5272900
2004-05-03,23.821,24.103,23.821,24.044,4434800
2004-05-04,24.029,24.317,23.976,24.204,5646900
2004-05-05,24.112,24.24,24.109,24.219,4869400
2004-05-06,24.023,24.127,23.605,23.783,7432700
2004-05-07,23.649,23.83,23.234,23.323,7315900
2004-05-10,23.189,23.225,22.865,23.136,8110400
2004-05-11,23.159,23.308,22.996,23.287,6163600
2004-05-12,23.471,23.86,23.281,23.854,9380400
2004-05-13,23.741,24.109,23.741,23.807,7213700
2004-05-14,23.857,23.991,23.679,23.812,5400300
2004-05-17,23.53,23.997,23.527,23.715,6239200
2004-05-18,23.827,24.014,23.815,24.005,5318000
2004-05-19,24.103,24.285,23.931,23.946,6526000
2004-05-20,24.02,24.228,23.967,24.145,5336700
2004-05-21,24.193,24.311,24.13,24.19,4842700
2004-05-24,24.299,24.311,24.178,24.213,4218600
2004-05-25,24.115,24.481,24.065,24.478,6614700
2004-05-26,24.38,24.626,24.38,24.626,7193100
2004-05-27,24.644,24.682,24.302,24.528,7029000
2004-05-28,24.528,24.748,24.504,24.682,5147000
2004-06-01,24.584,24.671,24.484,24.656,5841700
2004-06-02,25.043,25.043,24.626,24.92,5230600
2004-06-03,24.896,24.977,24.806,24.89,4462900
2004-06-04,24.956,25.115,24.926,25.061,4948800
2004-06-07,25.103,25.388,25.1,25.37,5673700
2004-06-08,25.226,25.301,25.109,25.226,5760300
2004-06-09,25.151,25.244,25.037,25.046,3632200
2004-06-10,25.034,25.253,24.917,25.244,3738800
2004-06-14,25.091,25.202,24.746,24.746,5424700
2004-06-15,24.941,25.316,24.929,25.25,7350600
2004-06-16,25.256,25.334,25.157,25.16,5677600
2004-06-17,25.076,25.196,25.028,25.082,4439300
2004-06-18,25.124,25.37,25.106,25.334,4806500
2004-06-21,25.334,25.475,25.334,25.463,5033800
2004-06-22,25.412,25.445,25.244,25.337,6161000
2004-06-23,25.286,25.439,25.154,25.412,8161400
2004-06-24,25.466,25.684,25.439,25.612,6861500
2004-06-25,25.615,25.678,25.181,25.181,8020400
2004-06-28,25.436,25.543,25.256,25.397,5680800
2004-06-29,25.319,25.445,25.286,25.352,3714200
2004-06-30,25.355,25.537,25.145,25.367,5099400
2004-07-01,25.37,25.481,25.091,25.175,4398200
2004-07-02,25.181,25.46,25.142,25.25,2923900
2004-07-06,25.184,25.217,25.052,25.079,3334700
2004-07-07,25.151,25.349,25.097,25.25,3198400
2004-07-08,25.166,25.28,25.04,25.064,3706900
2004-07-09,25.211,25.247,25.076,25.154,3008600
2004-07-12,25.184,25.436,25.184,25.436,4135900
2004-07-13,25.391,25.576,25.34,25.52,4985500
2004-07-14,25.361,25.585,25.145,25.271,7470200
2004-07-15,25.337,25.406,25.136,25.136,5987100
2004-07-16,25.346,25.442,25.214,25.322,5751200
2004-07-19,25.421,25.693,25.382,25.594,5499600
2004-07-20,25.526,25.591,25.346,25.558,5623600
2004-07-21,25.615,25.66,25.154,25.154,5330700
2004-07-22,25.13,25.478,25.091,25.442,6281100
2004-07-23,25.415,25.537,25.313,25.439,4706400
2004-07-26,25.37,25.63,25.364,25.561,4744600
2004-07-27,25.564,25.597,25.31,25.481,5545800
2004-07-28,25.37,25.555,25.271,25.46,4093300
2004-07-29,25.54,25.612,25.37,25.472,3211100
2004-07-30,25.43,25.502,25.316,25.484,3405200
2004-08-02,25.421,25.732,25.367,25.681,3793400
2004-08-03,25.615,25.78,25.609,25.723,4105500
2004-08-04,25.633,25.648,25.427,25.511,4444600
2004-08-05,25.564,25.567,25.151,25.151,4735500
2004-08-06,25.136,25.388,25.001,25.154,5204800
2004-08-09,25.196,25.253,25.118,25.16,3768100
2004-08-10,25.178,25.481,25.157,25.481,4332200
2004-08-11,25.406,25.639,25.352,25.639,4492900
2004-08-12,25.564,25.66,25.523,25.573,3765900
2004-08-13,25.567,25.597,25.367,25.469,3916000
2004-08-16,25.466,25.81,25.442,25.81,4985200
2004-08-17,25.852,26.095,25.84,26.044,5336400
2004-08-18,26.035,26.302,26.005,26.215,5908200
2004-08-19,26.185,26.305,26.158,26.278,4928100
2004-08-20,26.233,26.545,26.173,26.53,5154800
2004-08-23,26.515,26.59,26.404,26.47,4234700
2004-08-24,26.47,26.59,26.425,26.587,4992200
2004-08-25,26.536,26.605,26.47,26.584,4864500
2004-08-26,26.554,26.662,26.44,26.44,4414700
2004-08-27,26.485,26.767,26.449,26.683,3441700
2004-08-30,26.853,26.901,26.698,26.722,3218850
2004-08-31,26.83,26.973,26.704,26.967,10125800
2004-09-01,26.924,27.021,26.319,26.44,14293900
2004-09-02,26.561,26.579,26.21,26.561,10074100
2004-09-03,26.652,26.718,26.361,26.416,7788600
2004-09-07,26.622,26.882,26.579,26.815,9494700
2004-09-08,26.67,26.949,26.67,26.718,7944500
2004-09-09,26.803,26.943,26.694,26.876,6696800
2004-09-10,26.809,27.124,26.785,27.015,6291400
2004-09-13,26.93,27.106,26.87,26.943,7544300
2004-09-14,26.815,27.003,26.694,26.864,7993400
2004-09-15,26.87,26.937,26.706,26.755,6568000
2004-09-16,26.827,26.888,26.743,26.858,5731900
2004-09-17,26.949,27.13,26.9,27.052,9626300
2004-09-20,26.894,26.955,26.724,26.876,7013700
2004-09-21,26.876,27.142,26.846,27.064,6711900
2004-09-22,26.749,27.064,26.41,26.603,9312700
2004-09-23,26.609,26.694,26.373,26.391,6091400
2004-09-24,26.41,26.791,26.379,26.64,9772100
2004-09-27,26.712,26.767,26.512,26.543,8371100
2004-09-28,26.5,26.591,26.282,26.458,8270700
2004-09-29,26.379,26.464,26.076,26.403,9114300
2004-09-30,26.458,26.488,26.131,26.246,9169000
2004-10-01,26.367,26.9,26.294,26.749,8748600
2004-10-04,26.888,27.058,26.803,26.864,6801500
2004-10-05,26.961,27.197,26.924,27.088,8014600
2004-10-06,27.209,27.482,27.155,27.409,9269600
2004-10-07,27.409,27.518,27.227,27.518,7423000
2004-10-08,27.482,27.609,27.27,27.342,6117800
2004-10-11,27.433,27.548,27.367,27.506,4367200
2004-10-12,27.258,27.609,27.258,27.579,8336500
2004-10-13,27.579,27.675,27.136,27.264,7803200
2004-10-14,27.136,27.324,26.67,26.773,13686700
2004-10-15,26.955,27.312,26.858,27.251,12905000
2004-10-18,27.1,27.288,27.052,27.245,7712800
2004-10-19,27.258,27.409,26.567,26.87,12862200
2004-10-20,26.87,26.87,26.185,26.482,13009600
2004-10-21,26.573,26.852,26.179,26.597,10874400
2004-10-22,26.531,26.882,26.488,26.531,7644300
2004-10-25,26.44,26.44,26.01,26.422,10422500
2004-10-26,26.422,26.622,26.361,26.573,8632300
2004-10-27,26.506,26.955,26.44,26.87,8503000
2004-10-28,26.712,27.118,26.712,26.967,7280000
2004-10-29,27.033,27.197,26.991,27.13,10054500
2004-11-01,27.209,27.367,27.149,27.324,8223900
2004-11-02,27.021,27.621,27.021,27.361,7889900
2004-11-03,27.706,27.833,27.56,27.645,9683900
2004-11-04,27.651,28.081,27.579,28.015,9109200
2004-11-05,28.015,28.136,27.778,27.833,9740300
2004-11-08,27.815,28.13,27.688,27.845,6992100
2004-11-09,27.984,28.015,27.754,27.821,7021400
2004-11-10,27.942,28.245,27.863,28.003,7132100
2004-11-11,28.166,28.62,28.148,28.536,9026400
2004-11-12,28.445,28.754,28.366,28.735,7514800
2004-11-15,28.584,28.754,28.536,28.669,7550400
2004-11-16,28.669,28.699,28.196,28.33,9642500
2004-11-17,28.481,28.626,28.081,28.221,9269900
2004-11-18,27.984,28.275,27.948,28.112,10505800
2004-11-19,27.96,28.021,27.627,27.772,12943700
2004-11-22,27.621,28.069,27.621,28.021,9023900
2004-11-23,27.881,28.124,27.869,28.106,8346000
2004-11-24,27.984,28.257,27.984,28.142,7115600
2004-11-26,28.081,28.275,28.027,28.148,2400800
2004-11-29,28.015,28.227,27.863,28.069,7712500
2004-11-30,27.942,28.13,27.863,28.027,8928800
2004-12-01,28.01,28.505,28.01,28.493,10775600
2004-12-02,28.383,28.597,28.285,28.389,6691600
2004-12-03,28.236,28.444,28.138,28.328,7228800
2004-12-06,28.175,28.469,28.163,28.438,6067300
2004-12-07,28.334,28.505,28.004,28.041,8282000
2004-12-08,28.163,28.273,27.979,28.2,7836800
2004-12-09,28.157,28.285,28.022,28.255,6202000
2004-12-10,28.102,28.236,27.979,28.059,6580800
2004-12-13,28.132,28.218,28.01,28.108,9732800
2004-12-14,28.016,28.114,27.924,28.028,9009500
2004-12-15,27.986,28.145,27.979,28.09,8868200
2004-12-16,28.016,28.212,27.979,28.187,9509400
2004-12-17,27.888,28.224,27.643,27.643,16696300
2004-12-20,27.833,28.102,27.692,27.839,8782100
2004-12-21,27.986,28.408,27.857,28.322,7447500
2004-12-22,28.328,28.677,28.279,28.622,8967500
2004-12-23,28.664,28.732,28.536,28.56,5191200
2004-12-27,28.512,28.689,28.512,28.536,4281800
2004-12-28,28.499,28.75,28.499,28.726,4913200
2004-12-29,28.603,28.768,28.603,28.658,5795400
2004-12-30,28.683,28.842,28.652,28.719,5628100
2004-12-31,28.628,28.879,28.603,28.738,5348800
2005-01-03,28.536,28.713,28.242,28.414,10238100
2005-01-04,28.383,28.579,27.973,28.022,10264100
2005-01-05,27.912,28.096,27.674,27.698,14796100
2005-01-06,27.778,27.906,27.515,27.655,14602200
2005-01-07,27.704,27.741,27.35,27.356,10547200
2005-01-10,27.386,27.729,27.38,27.698,11488600
2005-01-11,27.613,27.784,27.496,27.631,8900700
2005-01-12,27.631,27.729,27.362,27.558,9709300
2005-01-13,27.582,27.613,27.154,27.215,12200500
2005-01-14,27.429,27.527,27.276,27.454,11224200
2005-01-18,27.545,28.12,27.343,27.967,15553300
2005-01-19,27.674,27.753,27.472,27.502,10838600
2005-01-20,27.478,27.869,27.466,27.71,11086700
2005-01-21,27.68,27.827,27.533,27.576,8258900
2005-01-24,27.613,27.912,27.606,27.655,7088400
2005-01-25,27.661,28.071,27.661,27.882,7370000
2005-01-26,27.967,28.083,27.845,27.992,7771400
2005-01-27,27.863,27.998,27.735,27.845,5700200
2005-01-28,27.784,27.986,27.772,27.949,6836900
2005-01-31,28.102,28.395,28.071,28.359,10799200
2005-02-01,28.353,28.622,28.334,28.548,8110400
2005-02-02,28.408,28.591,28.377,28.579,7091700
2005-02-03,28.408,28.499,28.279,28.377,7452400
2005-02-04,28.316,28.683,28.316,28.677,7539900
2005-02-07,28.548,28.652,28.444,28.524,7041700
2005-02-08,28.469,28.701,28.469,28.677,4591400
2005-02-09,28.658,28.732,28.395,28.401,5396800
2005-02-10,28.53,28.744,28.499,28.701,6027900
2005-02-11,28.701,28.787,28.518,28.634,7038700
2005-02-14,28.677,28.799,28.622,28.701,5887300
2005-02-15,28.622,28.787,28.597,28.781,5792600
2005-02-16,28.603,28.683,28.438,28.603,6073000
2005-02-17,28.591,28.744,28.34,28.353,9197800
2005-02-18,28.346,28.353,27.918,27.973,11250300
2005-02-22,27.857,27.967,27.619,27.643,12081600
2005-02-23,27.857,28.12,27.753,27.967,7740000
2005-02-24,27.918,28.377,27.9,28.255,9387700
2005-02-25,28.194,28.738,28.071,28.616,8157100
2005-02-28,28.469,28.683,28.334,28.53,10043400
2005-03-01,28.53,28.866,28.524,28.793,10527200
2005-03-02,28.651,28.911,28.633,28.756,9691700
2005-03-03,28.731,28.861,28.318,28.608,9103300
2005-03-04,28.775,28.96,28.713,28.886,8889400
2005-03-07,28.836,28.954,28.682,28.694,7653200
2005-03-08,28.559,28.688,28.373,28.565,7804800
2005-03-09,28.497,28.528,28.114,28.219,10203500
2005-03-10,28.281,28.54,28.133,28.318,8026800
2005-03-11,28.336,28.466,28.126,28.262,7595000
2005-03-14,28.238,28.312,27.953,28.281,9219900
2005-03-15,28.219,28.528,28.108,28.12,7143800
2005-03-16,27.91,27.947,27.571,27.663,12799200
2005-03-17,27.725,27.886,27.601,27.651,7583800
2005-03-18,27.713,27.873,27.447,27.75,19222100
2005-03-21,27.564,27.62,27.126,27.355,10031000
2005-03-22,27.429,27.497,26.799,26.959,12770500
2005-03-23,26.867,27.305,26.811,27.157,16983100
2005-03-24,27.324,27.497,27.015,27.015,10748400
2005-03-28,27.188,27.626,27.151,27.348,12028800
2005-03-29,27.355,27.466,27.046,27.101,11567100
2005-03-30,27.046,27.293,26.941,27.182,12252600
2005-03-31,27.231,27.478,27.083,27.231,12242400
2005-04-01,27.429,27.589,26.996,27.175,11748100
2005-04-04,27.108,27.311,26.867,27.268,12265300
2005-04-05,27.385,27.546,27.262,27.361,8477100
2005-04-06,27.515,27.731,27.416,27.54,8186000
2005-04-07,27.694,27.867,27.632,27.682,8529100
2005-04-08,27.848,27.898,27.558,27.589,6728400
2005-04-11,27.756,27.892,27.669,27.774,6809600
2005-04-12,27.725,28.281,27.571,28.108,10269300
2005-04-13,28.028,28.231,27.7,27.855,8569000
2005-04-14,27.799,27.848,27.571,27.589,9956000
2005-04-15,27.459,27.774,27.175,27.342,13423000
2005-04-18,27.564,27.756,27.41,27.62,16980700
2005-04-19,27.663,27.848,27.626,27.744,9657400
2005-04-20,27.744,27.75,27.231,27.311,11100500
2005-04-21,27.416,27.54,26.842,27.41,12941300
2005-04-22,27.336,27.601,27.077,27.398,8948300
2005-04-25,27.614,27.731,27.324,27.682,8189300
2005-04-26,27.571,27.793,27.509,27.546,7244800
2005-04-27,27.348,27.781,27.293,27.706,9465300
2005-04-28,27.577,27.799,27.497,27.595,7992700
2005-04-29,27.7,27.824,27.392,27.811,10723600
2005-05-02,27.682,28.028,27.669,27.997,7910400
2005-05-03,27.972,28.238,27.855,28.009,9886800
2005-05-04,28.157,28.392,27.904,28.386,9779100
2005-05-05,28.293,28.497,28.028,28.312,8165200
2005-05-06,28.367,28.373,28.009,28.089,7758100
2005-05-09,28.04,28.244,28.003,28.238,5546400
2005-05-10,27.991,28.225,27.898,28.021,7526600
2005-05-11,28.028,28.244,27.873,28.194,7620400
2005-05-12,28.095,28.33,27.953,27.997,9033300
2005-05-13,28.095,28.12,27.62,27.867,9838500
2005-05-16,27.867,28.349,27.867,28.312,7024300
2005-05-17,28.133,28.528,28.058,28.491,6908200
2005-05-18,28.546,28.867,28.528,28.806,8961400
2005-05-19,28.62,28.861,28.509,28.682,6709900
2005-05-20,28.713,28.799,28.559,28.756,7617800
2005-05-23,28.713,28.867,28.694,28.744,5728600
2005-05-24,28.713,28.861,28.589,28.781,6375100
2005-05-25,28.627,28.775,28.589,28.738,6931900
2005-05-26,28.855,28.898,28.713,28.843,6935700
2005-05-27,28.744,28.836,28.639,28.806,5211400
2005-05-31,28.75,28.806,28.602,28.602,9095400
2005-06-01,28.662,29.117,28.618,28.861,9146100
2005-06-02,28.824,28.824,28.668,28.793,6693200
2005-06-03,28.568,28.687,28.5,28.543,6426700
2005-06-06,28.518,28.649,28.406,28.618,4520100
2005-06-07,28.662,28.842,28.568,28.593,6265100
2005-06-08,28.68,28.805,28.568,28.624,5255900
2005-06-09,28.574,28.811,28.481,28.736,6333700
2005-06-10,28.736,28.786,28.531,28.68,5106400
2005-06-13,28.549,28.799,28.45,28.63,5765400
2005-06-14,28.581,28.718,28.537,28.662,5093400
2005-06-15,28.774,29.073,28.637,29.054,10128700
2005-06-16,29.042,29.117,28.905,28.948,6729200
2005-06-17,29.229,29.229,28.924,29.079,13876500
2005-06-20,28.942,29.229,28.867,29.123,8135700
2005-06-21,29.123,29.466,29.123,29.354,12812100
2005-06-22,29.341,29.578,29.329,29.347,10628100
2005-06-23,29.304,29.416,28.98,29.054,10607300
2005-06-24,29.023,29.366,28.911,29.148,12332000
2005-06-27,29.148,29.241,28.899,28.93,9136800
2005-06-28,29.086,29.241,28.967,29.098,8160400
2005-06-29,29.148,29.354,29.135,29.248,9222600
2005-06-30,28.992,28.992,28.418,28.437,42051300
2005-07-01,28.437,28.612,27.783,28.044,34938900
2005-07-05,28.119,28.169,27.814,28.125,25842200
2005-07-06,28.15,28.182,27.87,27.87,22795900
2005-07-07,27.839,27.932,27.62,27.857,17265100
2005-07-08,27.901,28.194,27.789,28.15,15123800
2005-07-11,28.231,28.356,28.057,28.163,15516700
2005-07-12,28.163,28.412,28.101,28.25,14704800
2005-07-13,28.518,28.556,28.312,28.524,14116900
2005-07-14,28.556,28.649,28.5,28.562,13844700
2005-07-15,28.568,28.712,28.543,28.668,13909400
2005-07-18,28.238,28.425,28.107,28.107,19272500
2005-07-19,28.231,28.288,27.801,27.945,18397300
2005-07-20,27.951,28.044,27.795,27.97,13133300
2005-07-21,27.995,28.032,27.807,27.807,11957200
2005-07-22,27.889,27.963,27.751,27.963,8088100
2005-07-25,28.007,28.101,27.845,27.845,10232800
2005-07-26,27.789,27.895,27.695,27.764,15081700
2005-07-27,27.664,27.739,27.402,27.527,23059100
2005-07-28,27.508,27.602,27.396,27.44,12103900
2005-07-29,27.433,27.558,27.184,27.184,13126200
2005-08-01,27.29,27.34,27.172,27.221,12298400
2005-08-02,27.315,27.465,27.253,27.396,10597200
2005-08-03,27.371,27.446,27.215,27.296,12631900
2005-08-04,27.296,27.309,27.128,27.253,11410100
2005-08-05,27.196,27.234,26.897,26.966,12698500
2005-08-08,27.022,27.09,26.76,26.772,9544000
2005-08-09,26.772,26.916,26.648,26.748,11487100
2005-08-10,26.903,27.053,26.492,26.654,16749400
2005-08-11,26.716,26.729,26.467,26.679,11957500
2005-08-12,26.748,26.779,26.554,26.617,8386000
2005-08-15,26.698,27.059,26.617,26.922,12521500
2005-08-16,27.028,27.527,27.028,27.259,19137500
2005-08-17,27.302,27.446,27.184,27.265,13637600
2005-08-18,27.265,27.427,27.14,27.309,11846600
2005-08-19,27.421,27.421,27.19,27.196,7767700
2005-08-22,27.302,27.408,27.122,27.271,8004700
2005-08-23,27.278,27.34,26.885,27.022,9228600
2005-08-24,27.059,27.134,26.748,26.754,10045500
2005-08-25,26.891,26.941,26.76,26.854,6963100
2005-08-26,26.81,26.847,26.573,26.71,10788500
2005-08-29,26.66,27.122,26.511,27.034,11389200
2005-08-30,27.047,27.047,26.766,26.872,15381300
2005-08-31,26.907,27.14,26.819,27.14,11348700
2005-09-01,27.147,27.525,26.92,27.184,13294700
2005-09-02,27.279,27.336,27.033,27.065,9509000
2005-09-06,27.166,27.38,27.09,27.342,11949200
2005-09-07,27.342,27.38,27.216,27.317,9770000
2005-09-08,27.285,27.342,27.115,27.14,10490200
2005-09-09,27.159,27.216,27.065,27.09,13402900
2005-09-12,27.058,27.153,26.926,26.932,13153800
2005-09-13,26.825,26.983,26.825,26.907,11504700
2005-09-14,26.92,27.02,26.806,26.894,11571300
2005-09-15,26.951,27.046,26.869,26.951,9177200
2005-09-16,27.109,27.557,27.033,27.55,24500500
2005-09-19,27.55,27.55,27.203,27.367,10275900
2005-09-20,27.361,27.5,27.002,27.121,12390600
2005-09-21,26.964,27.033,26.573,26.655,19531400
2005-09-22,26.623,26.655,26.371,26.611,16441800
2005-09-23,26.623,26.806,26.415,26.636,11267900
2005-09-26,26.869,26.945,26.421,26.491,15253500
2005-09-27,26.529,26.566,26.333,26.44,11978700
2005-09-28,26.547,26.554,26.081,26.238,14976400
2005-09-29,26.207,26.56,25.942,26.554,17436800
2005-09-30,26.585,26.882,26.497,26.554,15079700
2005-10-03,26.787,26.857,26.465,26.522,13229600
2005-10-04,26.579,26.825,26.428,26.434,11183700
2005-10-05,26.459,26.976,26.402,26.465,11886600
2005-10-06,26.491,26.907,26.478,26.636,14776300
2005-10-07,26.844,26.857,26.611,26.661,9818200
2005-10-10,26.743,26.775,26.522,26.547,10301800
2005-10-11,26.585,26.711,26.383,26.415,11136100
2005-10-12,26.428,26.711,26.327,26.421,11057200
2005-10-13,26.421,26.56,26.1,26.491,14538800
2005-10-14,26.585,26.655,26.428,26.522,13751600
2005-10-17,26.554,26.629,26.447,26.522,10224400
2005-10-18,26.554,26.573,26.219,26.219,10709200
2005-10-19,26.396,26.781,26.264,26.768,23207200
2005-10-20,26.831,27.115,26.522,26.617,19581300
2005-10-21,26.711,26.806,26.554,26.655,14292900
2005-10-24,26.812,27.361,26.8,27.361,14165900
2005-10-25,27.374,27.374,27.033,27.235,11885100
2005-10-26,27.172,27.487,27.121,27.248,10893200
2005-10-27,27.254,27.437,27.191,27.235,9911500
2005-10-28,27.393,27.74,27.266,27.74,14087800
2005-10-31,27.752,27.809,27.544,27.588,14757400
2005-11-01,27.594,27.664,27.292,27.512,19218600
2005-11-02,27.613,27.84,27.531,27.803,11795200
2005-11-03,27.91,27.96,27.563,27.758,14361800
2005-11-04,27.847,27.992,27.784,27.897,11984700
2005-11-07,28.004,28.055,27.859,28.042,9632500
2005-11-08,27.998,28.068,27.91,27.998,7777700
2005-11-09,28.049,28.257,28.004,28.093,9608400
2005-11-10,28.143,28.648,28.112,28.572,13948700
2005-11-11,28.541,28.761,28.459,28.673,11850900
2005-11-14,28.578,28.843,28.515,28.774,9828400
2005-11-15,28.749,28.799,28.44,28.541,11406600
2005-11-16,28.635,28.686,28.32,28.364,11949900
2005-11-17,28.383,28.629,28.313,28.597,11455700
2005-11-18,28.995,28.995,28.541,28.736,13406200
2005-11-21,28.761,28.969,28.705,28.913,14224100
2005-11-22,28.944,29.108,28.774,29.077,16508200
2005-11-23,29.02,29.644,28.982,29.461,17356500
2005-11-25,29.55,29.676,29.493,29.638,5130700
2005-11-28,29.651,29.739,29.342,29.367,14917500
2005-11-29,29.455,29.619,29.443,29.506,13686200
2005-11-30,29.642,29.649,29.228,29.26,14514600
2005-12-01,29.33,29.496,29.202,29.253,13589900
2005-12-02,29.253,29.444,29.177,29.413,9221600
2005-12-05,29.285,29.674,29.196,29.604,11815700
2005-12-06,29.623,29.795,29.413,29.527,12883300
2005-12-07,29.489,29.547,28.96,29.24,11727100
2005-12-08,29.228,29.349,29.049,29.189,10978000
2005-12-09,29.189,29.464,29.081,29.266,8840600
2005-12-12,29.317,29.374,29.087,29.164,10321300
2005-12-13,29.087,29.776,29.081,29.649,13980700
2005-12-14,29.725,29.961,29.649,29.827,15120000
2005-12-15,29.776,29.846,29.572,29.763,10459700
2005-12-16,29.935,30.127,29.865,29.948,18620400
2005-12-19,29.763,29.827,29.534,29.668,12631900
2005-12-20,29.795,29.872,29.706,29.77,11935800
2005-12-21,29.884,29.967,29.591,29.738,13973100
2005-12-22,29.827,29.961,29.68,29.916,12058500
2005-12-23,29.967,29.999,29.878,29.929,6523300
2005-12-27,29.7,30.127,29.687,29.687,9184500
2005-12-28,29.814,29.853,29.502,29.502,7799100
2005-12-29,29.553,29.7,29.432,29.451,6998700
2005-12-30,29.342,29.559,29.272,29.425,14498300
2006-01-03,29.916,30.082,29.425,30.018,16296700
2006-01-04,29.967,30.12,29.617,29.7,17757900
2006-01-05,29.7,29.859,29.534,29.738,14970700
2006-01-06,29.84,29.91,29.553,29.693,12599800
2006-01-09,29.789,29.948,29.559,29.712,15619400
2006-01-10,29.585,29.655,29.253,29.464,15634600
2006-01-11,29.368,29.489,29.17,29.393,14742100
2006-01-12,29.47,29.476,29.145,29.202,10546600
2006-01-13,29.221,29.33,29.126,29.202,10791000
2006-01-17,28.947,29.062,28.692,28.89,14605900
2006-01-18,28.896,29.107,28.641,28.858,10867000
2006-01-19,29.253,29.253,28.596,28.781,14584000
2006-01-20,28.692,28.788,28.163,28.176,24950800
2006-01-23,27.736,28.303,27.729,28.029,23459500
2006-01-24,28.106,28.488,28.08,28.208,13500300
2006-01-25,28.15,28.469,28.15,28.456,15132000
2006-01-26,28.692,28.794,28.482,28.628,18449100
2006-01-27,28.628,28.762,28.443,28.565,12250800
2006-01-30,28.533,28.915,28.214,28.361,14812100
2006-01-31,28.469,28.52,28.131,28.201,19151000
2006-02-01,28.118,28.208,27.965,28.023,15854700
2006-02-02,28.023,28.035,27.653,27.697,14745100
2006-02-03,27.608,27.768,27.366,27.474,17097000
2006-02-06,27.672,27.831,27.57,27.653,12554600
2006-02-07,27.799,27.972,27.71,27.729,13914200
2006-02-08,27.768,27.876,27.634,27.844,11101600
2006-02-09,27.895,28.086,27.863,27.946,13766200
2006-02-10,27.908,28.067,27.678,28.004,9038900
2006-02-13,27.863,28.029,27.608,27.863,8329500
2006-02-14,28.004,28.367,27.882,28.157,17049200
2006-02-15,28.099,28.437,28.01,28.284,12818500
2006-02-16,28.303,28.52,28.233,28.494,11773700
2006-02-17,28.552,28.896,28.386,28.475,11938900
2006-02-21,28.507,28.584,28.38,28.405,10380500
2006-02-22,28.341,28.801,28.322,28.743,14729600
2006-02-23,28.813,29.138,28.692,28.928,17345700
2006-02-24,28.654,29.26,28.654,29.151,13832400
2006-02-27,29.228,29.33,29.138,29.317,18460200
2006-02-28,29.183,29.362,29.17,29.234,20699000
2006-03-01,29.232,29.439,29.207,29.393,15576200
2006-03-02,29.168,29.239,28.942,29.103,14367400
2006-03-03,29.058,29.323,28.994,29.129,12399500
2006-03-06,29.071,29.2,28.949,29.142,11318400
2006-03-07,29.065,29.452,29.039,29.406,12823300
2006-03-08,29.277,29.58,29.277,29.464,14201200
2006-03-09,29.458,29.529,29.323,29.361,11922800
2006-03-10,29.329,29.651,29.297,29.619,12535400
2006-03-13,29.626,29.78,29.516,29.613,10090800
2006-03-14,29.651,29.909,29.613,29.819,14364000
2006-03-15,29.684,29.993,29.568,29.909,11344600
2006-03-16,29.961,30.231,29.961,30.141,13005400
2006-03-17,30.277,30.283,30.064,30.231,18970500
2006-03-20,30.109,30.296,30.012,30.231,11243700
2006-03-21,30.135,30.283,29.987,30.019,11774400
2006-03-22,29.909,30.386,29.909,30.289,11157200
2006-03-23,30.212,30.283,30.045,30.103,10793900
2006-03-24,30.154,30.296,30.077,30.231,10495000
2006-03-27,30.161,30.251,30.083,30.18,10450300
2006-03-28,30.051,30.302,29.619,29.69,16077800
2006-03-29,29.761,29.845,29.471,29.632,11836200
2006-03-30,29.522,29.709,29.316,29.4,12825100
2006-03-31,29.477,29.6,29.297,29.355,10968800
2006-04-03,29.555,29.793,29.432,29.445,11832600
2006-04-04,29.503,29.909,29.458,29.838,8823300
2006-04-05,29.787,30.019,29.787,30.006,10249600
2006-04-06,29.864,29.993,29.684,29.78,7795500
2006-04-07,29.916,29.954,29.432,29.484,9406600
2006-04-10,29.587,29.703,29.419,29.445,9100000
2006-04-11,29.49,29.651,29.297,29.368,8570000
2006-04-12,29.406,29.6,29.374,29.471,7157300
2006-04-13,29.477,29.606,29.393,29.477,7642200
2006-04-17,29.619,29.619,29.174,29.316,10618900
2006-04-18,29.297,29.845,29.245,29.626,16356400
2006-04-19,29.568,29.806,29.516,29.684,10493000
2006-04-20,30.038,30.199,29.722,29.832,17056200
2006-04-21,29.877,30.264,29.877,30.212,16502600
2006-04-24,30.199,30.386,30.109,30.341,12568100
2006-04-25,30.309,30.406,30.186,30.354,12677000
2006-04-26,30.36,30.799,30.328,30.754,19058900
2006-04-27,30.676,31.701,30.625,31.611,34554500
2006-04-28,31.54,32.217,31.521,32.178,29595900
2006-05-01,32.127,32.23,31.65,31.701,21093000
2006-05-02,31.753,32.011,31.753,31.882,19227800
2006-05-03,31.759,31.972,31.727,31.778,13745200
2006-05-04,31.94,32.197,31.927,32.191,15863000
2006-05-05,32.23,32.552,32.197,32.533,19401000
2006-05-08,32.359,32.436,32.23,32.301,10721900
2006-05-09,32.301,32.455,32.255,32.352,10343700
2006-05-10,32.249,32.513,32.062,32.339,11892500
2006-05-11,32.423,32.423,31.869,32.03,11227700
2006-05-12,32.03,32.133,31.669,31.714,15232200
2006-05-15,31.585,32.081,31.327,31.94,13367300
2006-05-16,31.985,32.101,31.837,31.998,8121100
2006-05-17,31.778,31.785,31.134,31.301,20638000
2006-05-18,31.36,31.611,30.999,31.018,13165300
2006-05-19,31.166,31.314,30.941,31.115,15761800
2006-05-22,31.115,31.411,31.011,31.108,16162600
2006-05-23,31.424,31.514,31.057,31.089,12592100
2006-05-24,31.069,31.398,30.947,31.25,17052700
2006-05-25,31.424,31.63,31.211,31.527,13871200
2006-05-26,31.682,31.978,31.495,31.83,15352800
2006-05-30,31.701,31.733,31.36,31.392,14796800
2006-05-31,31.488,31.631,31.195,31.521,15518900
2006-06-01,31.521,31.742,31.482,31.716,14188200
2006-06-02,32.055,32.191,31.859,32.081,13392700
2006-06-05,32.042,32.224,31.69,31.742,10750300
2006-06-06,31.781,31.964,31.28,31.605,15816700
2006-06-07,31.586,32.068,31.469,31.814,12480200
2006-06-08,31.69,32.042,31.599,31.931,15392800
2006-06-09,31.814,32.042,31.67,31.775,11685300
2006-06-12,31.781,31.918,31.488,31.527,9570900
2006-06-13,31.358,31.683,30.446,30.654,22932100
2006-06-14,30.596,30.778,29.866,30.374,20908100
2006-06-15,30.518,31.306,30.479,31.202,21674900
2006-06-16,31.065,31.189,30.863,30.882,21387400
2006-06-19,31.215,31.215,30.641,30.7,10154500
2006-06-20,30.615,30.908,30.609,30.661,12954900
2006-06-21,30.628,30.98,30.628,30.811,11575200
2006-06-22,30.811,31.065,30.694,30.961,10268800
2006-06-23,30.869,31.084,30.687,30.876,12398500
2006-06-26,30.837,30.954,30.713,30.908,8859800
2006-06-27,30.908,31.065,30.798,30.804,10128700
2006-06-28,30.869,31.143,30.869,31.032,12517900
2006-06-29,31.071,31.716,30.98,31.651,16028900
2006-06-30,31.781,31.788,31.267,31.325,14414500
2006-07-03,31.384,31.931,31.377,31.788,6660400
2006-07-05,31.586,31.977,31.469,31.827,12059500
2006-07-06,31.827,32.113,31.775,31.95,7653500
2006-07-07,31.846,32.055,31.683,31.781,7583700
2006-07-10,31.99,32.087,31.937,32.003,7321900
2006-07-11,31.892,32.068,31.69,32.009,11447500
2006-07-12,32.029,32.048,31.586,31.631,7977600
2006-07-13,31.631,31.762,31.195,31.247,12113600
2006-07-14,31.26,31.586,30.993,31.462,10613100
2006-07-17,31.332,31.56,31.175,31.403,10434700
2006-07-18,31.364,31.638,31.123,31.547,9437000
2006-07-19,31.898,32.55,31.814,32.53,24176600
2006-07-20,32.452,32.608,32.302,32.335,15785300
2006-07-21,32.465,32.732,32.413,32.654,19627600
2006-07-24,32.66,33.019,32.654,32.934,13098200
2006-07-25,32.94,33.273,32.921,33.09,15198200
2006-07-26,32.973,33.344,32.947,33.207,14242200
2006-07-27,33.403,33.507,33.201,33.227,13054100
2006-07-28,33.318,33.8,33.318,33.644,12051700
2006-07-31,33.631,33.637,33.344,33.559,10928400
2006-08-01,33.435,33.592,33.266,33.559,11102900
2006-08-02,33.644,33.846,33.553,33.839,9711300
2006-08-03,33.78,34.087,33.709,33.846,11329500
2006-08-04,34.191,34.354,33.95,34.074,19869100
2006-08-07,33.995,34.1,33.93,33.969,9614800
2006-08-08,34.093,34.308,33.833,33.904,12969100
2006-08-09,34.028,34.236,33.442,33.566,12412600
2006-08-10,33.416,33.637,33.259,33.553,10816200
2006-08-11,33.429,33.546,33.019,33.474,11741200
2006-08-14,33.605,33.787,33.227,33.299,8245700
2006-08-15,33.735,33.995,33.624,33.963,12396900
2006-08-16,34.178,34.178,33.8,34.061,9384100
2006-08-17,33.911,34.126,33.82,33.956,9622900
2006-08-18,34.015,34.191,33.904,34.184,8985600
2006-08-21,34.1,34.295,34.1,34.165,7274400
2006-08-22,34.171,34.328,34.08,34.191,7504200
2006-08-23,34.184,34.288,34.067,34.184,7575900
2006-08-24,34.184,34.328,34.113,34.197,9418600
2006-08-25,33.989,34.048,33.774,33.95,11392400
2006-08-28,33.943,34.1,33.904,33.989,8147700
2006-08-29,34.041,34.119,33.859,34.054,16074400
2006-08-30,34.14,34.265,33.988,34.034,12362200
2006-08-31,34.113,34.166,33.883,33.883,10533100
2006-09-01,34.12,34.127,33.771,34.008,9775300
2006-09-05,33.982,34.16,33.896,34.067,8992800
2006-09-06,33.903,34.173,33.85,34.002,10342800
2006-09-07,33.995,34.146,33.857,33.909,9487400
2006-09-08,33.837,34.107,33.705,34.008,10082700
2006-09-11,33.64,33.771,33.442,33.692,13728000
2006-09-12,33.765,34.133,33.765,34.034,13893100
2006-09-13,34.034,34.199,33.89,34.166,8985200
2006-09-14,33.969,34.219,33.942,34.186,8290500
2006-09-15,34.232,34.232,33.863,33.87,15843600
2006-09-18,33.83,34.186,33.745,34.087,11259500
2006-09-19,34.153,34.291,33.909,34.252,14284600
2006-09-20,34.35,34.66,34.324,34.555,13629000
2006-09-21,34.647,34.686,34.304,34.39,9765700
2006-09-22,34.423,34.706,34.35,34.515,11521500
2006-09-25,34.706,35.009,34.581,34.871,13046100
2006-09-26,34.871,35.219,34.719,35.206,14145600
2006-09-27,35.088,35.358,34.976,35.048,11387100
2006-09-28,35.108,35.443,34.903,35.233,12219800
2006-09-29,35.272,35.549,35.173,35.266,10701400
2006-10-02,35.239,35.338,35.088,35.298,7378600
2006-10-03,35.305,35.924,35.266,35.819,13591200
2006-10-04,35.74,36.108,35.647,36.088,12570700
2006-10-05,35.917,36.121,35.726,35.891,8653700
2006-10-06,35.779,35.858,35.621,35.707,8968900
2006-10-09,35.601,35.904,35.582,35.884,5886000
2006-10-10,35.911,35.976,35.733,35.963,10630800
2006-10-11,35.693,35.693,35.318,35.575,12485000
2006-10-12,35.779,35.924,35.647,35.72,9426000
2006-10-13,35.68,35.871,35.47,35.805,7951400
2006-10-16,35.746,35.779,35.358,35.358,8634300
2006-10-17,35.101,35.43,34.838,35.338,10068900
2006-10-18,35.496,35.509,35.114,35.424,12417500
2006-10-19,35.364,35.364,34.778,35.061,16086300
2006-10-20,35.108,35.338,34.726,35.298,16555700
2006-10-23,35.075,35.529,35.042,35.325,14966300
2006-10-24,35.193,35.285,34.969,35.173,14260800
2006-10-25,35.246,35.608,35.246,35.549,11578600
2006-10-26,35.542,35.667,35.345,35.667,9950800
2006-10-27,35.568,35.582,35.292,35.351,9197700
2006-10-30,35.285,35.595,35.279,35.496,7471300
2006-10-31,35.634,35.74,35.437,35.463,11782300
2006-11-01,35.647,35.647,35.219,35.272,12654100
2006-11-02,35.127,35.345,35.035,35.252,8920300
2006-11-03,35.252,35.345,35.154,35.173,7531600
2006-11-06,35.338,35.713,35.331,35.687,11139700
2006-11-07,35.693,35.957,35.654,35.825,8579500
2006-11-08,35.812,36.042,35.68,35.95,9559600
2006-11-09,35.891,36.023,35.799,35.884,9004900
2006-11-10,35.884,36.055,35.713,36.055,9612200
2006-11-13,35.924,36.161,35.851,35.851,8669900
2006-11-14,35.911,36.194,35.595,36.095,13716200
2006-11-15,36.055,36.075,35.766,35.865,12612500
2006-11-16,36.029,36.2,35.937,36.141,10064100
2006-11-17,36.108,36.24,36.088,36.108,13267400
2006-11-20,36.108,36.26,36.023,36.141,8949900
2006-11-21,36.233,36.24,35.884,36.023,9191500
2006-11-22,35.996,36.154,35.825,35.963,11706600
2006-11-24,35.792,36.049,35.726,35.917,4835400
2006-11-27,35.917,36.003,35.371,35.496,14859600
2006-11-28,35.496,35.871,35.404,35.726,11998100
2006-11-29,35.957,36.01,35.724,35.93,9322900
2006-11-30,35.93,36.017,35.691,35.817,11314900
2006-12-01,35.804,35.917,35.259,35.585,14482400
2006-12-04,34.919,35.265,34.72,35.019,28801800
2006-12-05,35.026,35.139,34.786,35.112,16918300
2006-12-06,35.086,35.272,34.986,35.046,13045300
2006-12-07,34.999,35.152,34.853,34.913,12408800
2006-12-08,34.786,34.84,34.135,34.361,32237800
2006-12-11,34.494,35.099,34.474,34.953,18229300
2006-12-12,34.886,35.219,34.82,35.119,14986000
2006-12-13,35.385,35.511,35.219,35.312,13299700
2006-12-14,35.318,35.571,35.066,35.365,13389700
2006-12-15,35.398,35.565,35.159,35.465,22369800
2006-12-18,35.565,35.764,35.491,35.671,12915300
2006-12-19,35.531,35.844,35.518,35.638,10902300
2006-12-20,35.718,35.777,35.531,35.691,8999000
2006-12-21,35.844,35.924,35.538,35.591,10445800
2006-12-22,35.678,35.691,35.279,35.485,8402700
2006-12-26,35.518,35.924,35.505,35.718,10028200
2006-12-27,35.837,35.95,35.585,35.764,8905300
2006-12-28,35.784,35.891,35.591,35.684,7024400
2006-12-29,35.684,35.771,35.418,35.511,7612900
2007-01-03,35.518,36.037,35.245,35.471,16028200
2007-01-04,35.471,35.844,35.285,35.698,13175000
2007-01-05,35.644,35.644,35.272,35.412,10205000
2007-01-08,35.558,35.678,35.119,35.551,9685900
2007-01-09,35.651,35.724,35.232,35.585,12546500
2007-01-10,35.425,35.718,35.358,35.638,10083900
2007-01-11,35.585,35.684,35.372,35.425,14645200
2007-01-12,35.412,35.651,35.412,35.505,13012400
2007-01-16,35.558,35.604,35.458,35.545,12006200
2007-01-17,35.585,35.724,35.352,35.465,12746800
2007-01-18,35.551,35.618,35.392,35.445,10111100
2007-01-19,35.558,35.678,35.418,35.644,12794000
2007-01-22,35.678,35.95,35.611,35.684,15563000
2007-01-23,35.418,35.598,35.185,35.465,17367300
2007-01-24,35.565,35.571,34.959,35.385,25262700
2007-01-25,35.385,35.398,34.813,34.853,20091400
2007-01-26,34.933,35.119,34.401,34.613,22715300
2007-01-29,34.58,34.753,34.155,34.228,22157900
2007-01-30,34.268,34.673,34.161,34.667,17991300
2007-01-31,34.587,35.119,34.487,34.973,19232300
2007-02-01,35.092,35.232,35.019,35.146,12647800
2007-02-02,35.139,35.358,35.072,35.079,12651800
2007-02-05,35.079,35.332,34.833,35.172,11112400
2007-02-06,35.099,35.471,35.086,35.392,13702200
2007-02-07,35.485,35.578,35.418,35.491,9509500
2007-02-08,35.485,35.511,35.252,35.465,13669800
2007-02-09,35.465,35.585,35.026,35.245,11423700
2007-02-12,35.385,35.458,35.239,35.279,10685400
2007-02-13,35.312,35.777,35.312,35.738,10682100
2007-02-14,35.757,36.03,35.631,35.95,12189700
2007-02-15,35.97,36.057,35.718,35.817,16916400
2007-02-16,35.678,35.964,35.651,35.95,10815700
2007-02-20,35.831,36.03,35.724,35.95,9998000
2007-02-21,35.751,35.897,35.724,35.857,11771600
2007-02-22,35.817,35.984,35.578,35.718,10215100
2007-02-23,35.438,35.744,35.106,35.159,16807800
2007-02-26,35.312,35.352,34.986,35.112,16356500
2007-02-27,34.72,34.993,32.591,33.789,31633500
2007-02-28,34.208,34.632,33.865,34.181,27398400
2007-03-01,33.791,34.228,33.488,33.879,25006600
2007-03-02,33.69,33.852,33.502,33.63,17183400
2007-03-05,33.354,33.811,33.327,33.381,18612500
2007-03-06,33.69,34.356,33.69,34.255,16716600
2007-03-07,34.316,34.363,33.899,34.02,14548500
2007-03-08,34.215,34.517,34.02,34.141,13333900
2007-03-09,34.396,34.437,34.074,34.262,10723700
2007-03-12,34.262,34.416,34.094,34.356,10574300
2007-03-13,34.349,34.349,33.125,33.26,25463400
2007-03-14,33.3,33.569,32.52,33.468,25008800
2007-03-15,33.374,34.174,33.314,33.69,19655200
2007-03-16,33.805,33.939,33.287,33.367,21922100
2007-03-19,33.488,33.885,33.186,33.872,12994400
2007-03-20,33.872,34.181,33.831,34.134,10061800
2007-03-21,34.147,34.968,34.013,34.874,21716000
2007-03-22,34.954,35.069,34.571,34.726,20661200
2007-03-23,34.766,34.968,34.571,34.759,13102700
2007-03-26,34.766,34.773,34.242,34.672,13472600
2007-03-27,34.672,34.968,34.531,34.86,20025700
2007-03-28,34.591,34.618,33.959,34.141,19919100
2007-03-29,34.309,34.464,34.08,34.423,13947300
2007-03-30,34.41,34.571,33.811,34.309,16151700
2007-04-02,34.43,34.464,33.704,33.912,16943000
2007-04-03,34.026,34.221,33.932,34.201,13101600
2007-04-04,34.255,34.316,34.02,34.221,11108100
2007-04-05,34.114,34.242,33.879,34.195,10748700
2007-04-09,34.228,34.269,33.973,34.201,9290300
2007-04-10,34.255,34.416,34.168,34.343,10498700
2007-04-11,34.343,34.343,33.831,33.966,15268300
2007-04-12,33.973,33.973,33.663,33.811,12953900
2007-04-13,33.919,34.013,33.724,33.905,12906200
2007-04-16,34.161,34.753,34.127,34.45,18774400
2007-04-17,34.497,34.632,34.356,34.497,13395400
2007-04-18,34.585,35.102,34.464,34.847,19115500
2007-04-19,34.524,34.558,34.114,34.235,25404800
2007-04-20,34.497,34.497,33.845,34.322,29384700
2007-04-23,34.322,34.49,33.838,33.966,22349400
2007-04-24,34.06,34.228,33.791,34.04,15076800
2007-04-25,34.188,34.457,33.959,34.45,16116700
2007-04-26,34.295,34.41,34.06,34.107,14693900
2007-04-27,34.107,34.195,33.892,34.141,15118100
2007-04-30,34.248,34.443,34.141,34.228,19515200
2007-05-01,34.295,34.464,34.074,34.248,14725300
2007-05-02,34.309,34.423,34.242,34.302,11477800
2007-05-03,34.443,34.685,34.363,34.45,12718400
2007-05-04,34.632,34.672,34.356,34.457,13558200
2007-05-07,34.618,34.672,34.484,34.578,11593100
2007-05-08,34.484,34.625,34.356,34.564,10795300
2007-05-09,34.511,34.719,34.423,34.598,16584300
2007-05-10,34.598,34.611,33.986,34.013,17866500
2007-05-11,34.174,34.356,34.04,34.262,11040500
2007-05-14,34.316,34.396,34,34.147,16609200
2007-05-15,34.289,34.558,34.242,34.255,15653600
2007-05-16,34.524,34.578,34.201,34.376,18972400
2007-05-17,34.396,34.464,34.208,34.383,14744800
2007-05-18,34.511,34.544,34.369,34.484,14634500
2007-05-21,34.497,34.531,34.343,34.45,14297800
2007-05-22,34.437,34.712,34.41,34.632,16403900
2007-05-23,34.766,34.901,34.517,34.531,13478000
2007-05-24,34.766,34.793,34.269,34.329,17259600
2007-05-25,34.43,34.464,34.154,34.43,11556400
2007-05-29,34.45,34.632,34.403,34.423,14373200
2007-05-30,34.435,34.803,34.327,34.544,16051700
2007-05-31,34.646,34.701,34.313,34.476,15938900
2007-06-01,34.503,34.667,34.32,34.524,14293500
2007-06-04,34.524,34.619,34.415,34.571,12758700
2007-06-05,34.524,34.537,34.367,34.442,12630000
2007-06-06,34.333,34.435,34.17,34.218,14588700
2007-06-07,34.198,34.333,33.817,33.851,21053100
2007-06-08,33.939,34.184,33.694,34.17,18402800
2007-06-11,34.062,34.191,33.864,34.028,13209900
2007-06-12,33.892,34.062,33.756,33.762,16877600
2007-06-13,33.994,34.252,33.824,34.238,19863000
2007-06-14,34.238,34.299,33.994,34.048,17525600
2007-06-15,34.109,34.252,33.987,34.048,27194200
2007-06-18,34,34.089,33.878,33.932,13196100
2007-06-19,34.109,34.558,34.096,34.367,25301000
2007-06-20,34.469,34.537,33.953,33.98,21505400
2007-06-21,34.007,34.082,33.796,33.919,19282200
2007-06-22,33.885,33.919,33.28,33.28,35893600
2007-06-25,33.436,33.64,33.083,33.212,20984900
2007-06-26,33.416,33.586,33.178,33.178,21003400
2007-06-27,33.171,33.45,33.008,33.443,16095400
2007-06-28,33.47,33.626,33.151,33.375,15200500
2007-06-29,33.47,33.552,33.035,33.239,19179000
2007-07-02,33.416,33.552,33.3,33.531,11098100
2007-07-03,33.647,33.79,33.477,33.688,8331400
2007-07-05,33.341,33.756,33.334,33.565,12644600
2007-07-06,33.524,33.565,33.212,33.416,20671200
2007-07-09,33.314,33.429,33.164,33.185,21405600
2007-07-10,33.042,33.13,32.817,32.879,27025200
2007-07-11,32.885,33.354,32.715,32.981,24178900
2007-07-12,33.042,33.688,32.981,33.674,18427900
2007-07-13,33.688,33.871,33.552,33.654,14025900
2007-07-16,33.545,33.98,33.545,33.735,14072800
2007-07-17,33.81,34.13,33.79,33.858,19572700
2007-07-18,33.558,33.844,33.001,33.558,28540200
2007-07-19,33.701,33.892,33.246,33.497,22329300
2007-07-20,33.49,33.497,32.702,32.845,32525300
2007-07-23,32.947,33.042,32.647,32.736,24454400
2007-07-24,32.586,32.729,31.954,32.056,33103600
2007-07-25,32.26,32.797,31.886,32.586,33727500
2007-07-26,32.185,32.443,31.886,32.11,51484500
2007-07-27,32.321,32.777,32.192,32.233,37536200
2007-07-30,32.566,32.729,32.26,32.43,35877300
2007-07-31,32.641,32.913,32.219,32.239,33880000
2007-08-01,32.158,32.539,31.879,32.382,48411400
2007-08-02,32.477,32.668,32.335,32.484,37180800
2007-08-03,32.396,32.702,31.934,31.954,43493200
2007-08-06,32.151,32.824,31.628,32.743,52233600
2007-08-07,32.661,33.545,32.362,33.089,46093100
2007-08-08,33.089,33.973,33.015,33.79,35709200
2007-08-09,32.838,33.45,32.579,32.872,39096900
2007-08-10,32.464,33.586,32.464,33.035,32166500
2007-08-13,33.511,33.518,32.906,32.974,26263700
2007-08-14,33.042,33.11,32.498,32.539,26116600
2007-08-15,32.566,33.497,32.403,32.79,40894900
2007-08-16,32.675,34.218,32.477,33.892,69390600
2007-08-17,35.231,35.884,34.347,35.19,63492600
2007-08-20,35.258,35.469,34.313,34.911,36334500
2007-08-21,34.673,35.326,34.469,34.877,26677700
2007-08-22,35.204,35.265,34.626,35.115,30700500
2007-08-23,35.374,35.408,34.837,35.238,37119400
2007-08-24,35.272,35.346,34.925,35.265,18412600
2007-08-27,35.197,35.197,34.51,34.585,24534600
2007-08-28,34.51,34.51,33.756,33.762,30401900
2007-08-29,34,34.401,33.722,34.367,25674300
2007-08-30,34.089,34.395,33.994,34.136,18907100
2007-08-31,34.891,34.905,34.354,34.456,22514200
2007-09-04,34.415,34.843,34.34,34.728,24405600
2007-09-05,34.608,34.608,34.154,34.395,27360000
2007-09-06,34.464,34.477,34.078,34.284,20653000
2007-09-07,33.858,34.236,33.568,33.754,32834000
2007-09-10,33.885,34.085,33.465,33.713,20641600
2007-09-11,33.899,34.284,33.775,34.05,21040400
2007-09-12,33.995,34.078,33.823,34.009,16901500
2007-09-13,34.126,34.594,34.126,34.333,23447600
2007-09-14,34.195,34.498,34.154,34.395,18494200
2007-09-17,34.319,34.608,33.995,34.092,19139500
2007-09-18,34.223,35.324,34.03,35.262,33475200
2007-09-19,35.428,35.758,34.897,35.166,34416800
2007-09-20,35.18,35.393,34.787,34.973,19987500
2007-09-21,35.31,35.434,34.877,35.283,26822400
2007-09-24,35.283,35.29,34.773,34.835,20674800
2007-09-25,34.498,34.828,34.374,34.581,20737300
2007-09-26,34.643,34.904,34.388,34.711,21087800
2007-09-27,34.78,34.877,34.498,34.842,13994900
2007-09-28,34.884,34.884,34.505,34.615,14729500
2007-10-01,34.457,34.89,34.264,34.87,22172400
2007-10-02,35.118,35.717,35.083,35.613,26625200
2007-10-03,35.428,35.827,35.379,35.758,16454000
2007-10-04,35.834,36.144,35.806,36.082,16592800
2007-10-05,36.185,36.454,36.157,36.295,16607600
2007-10-08,36.254,36.254,35.978,36.102,10854900
2007-10-09,36.247,36.254,35.854,36.199,14764200
2007-10-10,35.944,36.137,35.792,36.013,15382700
2007-10-11,36.151,36.467,35.889,36.095,18522300
2007-10-12,36.137,36.199,35.799,35.854,14666500
2007-10-15,35.806,35.854,35.104,35.407,20870800
2007-10-16,35.118,35.221,34.408,34.567,28061000
2007-10-17,34.925,34.959,34.064,34.45,28344700
2007-10-18,33.355,33.727,32.887,33.637,49030200
2007-10-19,33.486,33.603,32.735,32.756,35663200
2007-10-22,32.673,33.155,32.363,32.9,25526300
2007-10-23,33.259,33.259,32.529,32.9,20194300
2007-10-24,32.811,32.894,31.985,32.694,28020700
2007-10-25,32.57,32.942,31.985,32.363,34432800
2007-10-26,33.018,33.362,32.233,33.073,26594400
2007-10-29,33.272,33.355,32.825,33.038,17553900
2007-10-30,33.004,33.176,32.687,33.045,20259000
2007-10-31,33.259,33.451,32.591,33.245,29107800
2007-11-01,32.191,32.363,31.317,31.475,48004100
2007-11-02,31.689,31.764,30.449,31.062,51566400
2007-11-05,30.229,31.055,29.795,30.607,37758000
2007-11-06,30.635,31.441,30.635,31.372,31114100
2007-11-07,30.986,31.055,29.781,29.822,43617100
2007-11-08,29.85,30.58,28.934,29.953,48097300
2007-11-09,29.85,31.048,29.327,30.284,45235900
2007-11-12,29.988,31.248,29.988,30.284,32698500
2007-11-13,30.642,31.936,30.422,31.861,40882500
2007-11-14,32.253,32.356,31.207,31.489,33978500
2007-11-15,31.427,31.537,30.16,30.353,32015600
2007-11-16,30.497,30.642,29.94,30.552,33513600
2007-11-19,30.353,30.353,29.458,29.485,32492400
2007-11-20,29.471,30.05,28.735,29.451,43513500
2007-11-21,29.189,29.836,28.865,29.017,29442100
2007-11-23,29.313,29.843,29.203,29.712,14465600
2007-11-26,29.774,29.788,28.797,28.838,31375200
2007-11-27,29.237,29.829,28.927,29.568,35700800
2007-11-28,30.091,30.986,29.609,30.883,36845200
2007-11-29,30.848,30.904,30.311,30.731,22607000
2007-11-30,31.771,32.157,31.399,31.764,45494200
2007-12-03,31.847,31.93,31.2,31.31,25093100
2007-12-04,30.986,31,30.621,30.787,24637200
2007-12-05,31.082,31.62,30.971,31.585,29247800
2007-12-06,31.557,32.109,31.369,32.095,21654800
2007-12-07,32.123,32.409,31.655,31.683,23926800
2007-12-10,31.774,32.668,31.711,32.57,30544800
2007-12-11,32.486,32.821,31.075,31.18,33997700
2007-12-12,31.383,31.872,29.686,30.328,62623400
2007-12-13,29.937,30.126,29.337,30.063,37553200
2007-12-14,29.623,30.203,29.406,29.441,33028000
2007-12-17,29.337,29.469,28.813,29.12,39410600
2007-12-18,29.427,29.469,28.478,28.981,34660100
2007-12-19,29.106,29.749,28.967,29.043,26788600
2007-12-20,29.225,29.33,28.513,28.918,28801500
2007-12-21,29.197,29.379,28.68,29.274,42798800
2007-12-24,29.141,29.798,29.141,29.525,12722200
2007-12-26,29.386,29.553,29.155,29.539,15446400
2007-12-27,29.33,29.351,28.855,28.953,19281700
2007-12-28,29.12,29.253,28.52,28.701,23522900
2007-12-31,28.568,29.05,28.359,28.813,24663300
2008-01-02,29.001,29.015,28.177,28.324,30764600
2008-01-03,28.373,28.499,28.108,28.143,22589500
2008-01-04,27.933,28.136,27.765,27.828,34921700
2008-01-07,27.968,28.101,27.416,27.863,31884400
2008-01-08,28.059,28.08,26.732,26.823,42143300
2008-01-09,26.802,27.088,26.131,27.053,44276900
2008-01-10,26.816,27.8,26.467,27.444,60532300
2008-01-11,27.521,27.779,26.641,26.886,79116300
2008-01-14,27.067,27.444,26.823,27.388,37063400
2008-01-15,27.095,27.095,26.404,26.453,42560000
2008-01-16,26.313,27.521,26.313,27.018,46457400
2008-01-17,27.353,27.353,25.684,25.775,46725700
2008-01-18,26.013,26.173,24.532,25.119,60762800
2008-01-22,23.129,27.221,23.129,26.11,85919200
2008-01-23,25.719,28.631,25.559,28.331,93531900
2008-01-24,28.282,28.485,27.13,27.863,109818800
2008-01-25,28.017,28.317,27.36,27.57,78213500
2008-01-28,27.535,28.827,27.346,28.771,47332200
2008-01-29,29.092,29.413,28.631,29.288,54214400
2008-01-30,29.218,30.51,28.792,29.476,71585900
2008-01-31,29.176,31.075,28.89,30.831,80378600
2008-02-01,30.81,31.481,30.775,31.446,60211900
2008-02-04,31.222,31.313,30.656,30.747,36302000
2008-02-05,30.07,30.3,29.539,29.588,55739200
2008-02-06,29.909,30.258,29.479,29.56,37702200
2008-02-07,29.365,30.594,29.246,30.286,47817600
2008-02-08,30.168,30.265,29.015,29.441,44693100
2008-02-11,29.881,29.881,29.099,29.427,36314700
2008-02-12,29.609,30.258,29.448,29.902,39998300
2008-02-13,30.07,30.37,29.686,30.258,33394600
2008-02-14,30.321,30.447,29.42,29.497,37342100
2008-02-15,29.441,29.818,29.106,29.818,51280800
2008-02-19,30.154,30.237,29.574,29.798,32874300
2008-02-20,29.448,30.175,29.253,30.007,38450800
2008-02-21,30.161,30.377,29.33,29.476,36158900
2008-02-22,29.49,29.784,28.652,29.749,33756000
2008-02-25,29.595,30.049,29.134,29.986,29972200
2008-02-26,29.798,30.182,29.56,29.832,30539700
2008-02-27,29.574,30.203,29.462,29.944,29710100
2008-02-28,29.742,29.846,28.876,28.925,34949400
2008-02-29,28.645,28.68,27.612,27.751,39711500
2008-03-03,27.786,27.905,26.934,27.36,37261500
2008-03-04,27.123,27.298,26.383,27.081,46582400
2008-03-05,27.45,27.507,26.428,26.669,51850800
2008-03-06,26.229,26.442,25.767,25.938,51961200
2008-03-07,25.597,26.683,25.497,26.094,43862700
2008-03-10,26.108,26.42,24.965,25.078,50356100
2008-03-11,26.122,26.811,25.27,26.79,68076000
2008-03-12,26.52,27.628,26.264,26.3,41747400
2008-03-13,25.831,26.669,25.178,26.378,53560500
2008-03-14,26.619,26.712,25,25.348,57591200
2008-03-17,24.354,25.852,24.325,25.54,67553100
2008-03-18,26.328,27.649,25.923,27.649,68660600
2008-03-19,27.898,28.736,27.266,27.386,61962200
2008-03-20,27.592,29.822,27.386,29.73,69566900
2008-03-24,29.652,30.866,29.439,30.149,62674600
2008-03-25,29.581,30.007,28.906,29.098,52389000
2008-03-26,28.572,28.729,27.699,28.295,51047100
2008-03-27,28.416,28.679,27.422,27.443,42795300
2008-03-28,27.557,27.805,26.974,27.038,38462100
2008-03-31,27.116,28.409,26.832,26.925,37031600
2008-04-01,27.884,29.034,27.834,29.02,52432700
2008-04-02,29.027,29.733,28.423,28.622,40527100
2008-04-03,28.189,28.885,27.869,28.672,31047600
2008-04-04,28.573,28.608,27.919,27.99,31394100
2008-04-07,28.303,28.693,27.955,28.054,32126700
2008-04-08,27.813,27.912,27.166,27.259,39627900
2008-04-09,27.436,27.557,26.889,26.939,31935100
2008-04-10,26.683,27.202,26.534,26.768,37341200
2008-04-11,26.406,26.903,26.136,26.236,35756400
2008-04-14,25.852,25.952,25.17,25.27,44191700
2008-04-15,25.668,25.895,25.05,25.27,44341600
2008-04-16,25.852,26.264,25.661,26.264,38112700
2008-04-17,26.115,26.804,25.746,26.612,30100100
2008-04-18,27.337,28.139,27.074,27.386,48291900
2008-04-21,26.825,27.166,26.534,26.712,38324400
2008-04-22,26.712,26.79,26.065,26.278,42136100
2008-04-23,26.42,26.513,25.923,26.179,30227300
2008-04-24,26.286,27.124,26.2,26.896,39720600
2008-04-25,27.173,27.472,26.662,27.202,34667400
2008-04-28,27.259,27.393,26.889,27.116,24256800
2008-04-29,27.038,27.294,26.768,26.889,28257700
2008-04-30,26.903,27.301,26.577,26.662,33748000
2008-05-01,26.747,28.047,26.676,27.976,41524300
2008-05-02,28.523,28.871,27.976,28.26,44354600
2008-05-05,27.983,28.075,27.559,27.678,32767200
2008-05-06,27.45,28.011,27.067,27.869,35600200
2008-05-07,27.898,27.997,26.882,26.989,36551000
2008-05-08,27.138,27.209,26.435,26.513,36001600
2008-05-09,26.406,26.612,25.945,26.03,43012400
2008-05-12,26.136,26.69,26.108,26.591,26709900
2008-05-13,26.605,26.705,25.923,26.001,35473600
2008-05-14,26.2,26.278,25.923,26.136,28741400
2008-05-15,26.2,26.2,25.646,26.072,46841100
2008-05-16,26.122,26.151,25.597,25.689,32144800
2008-05-19,25.739,26.08,25.32,25.639,37786200
2008-05-20,25.533,25.533,25.05,25.135,36536800
2008-05-21,25.142,25.249,24.503,24.595,44293800
2008-05-22,24.68,25.092,24.496,24.666,40330700
2008-05-23,24.56,24.588,24.077,24.098,42429400
2008-05-27,24.158,24.396,23.942,24.268,37972000
2008-05-28,24.439,24.489,23.615,24.055,46624900
2008-05-29,23.984,24.695,23.913,24.574,37973700
2008-05-30,24.766,24.766,24.134,24.155,31973900
2008-06-02,24.091,24.105,23.58,23.849,39784200
2008-06-03,24.013,24.098,23.366,23.658,47951400
2008-06-04,23.421,23.618,23.044,23.175,61136800
2008-06-05,23.305,23.459,22.863,23.175,52548300
2008-06-06,22.928,22.957,22.016,22.095,70192800
2008-06-09,22.298,22.349,21.255,21.451,69906600
2008-06-10,21.262,22.117,21.24,21.458,61912700
2008-06-11,21.784,21.863,20.886,20.9,68528000
2008-06-12,21.045,21.762,21.009,21.327,61131700
2008-06-13,21.574,21.661,21.038,21.574,51467700
2008-06-16,21.494,22.284,21.335,21.965,45187700
2008-06-17,22.255,22.378,21.132,21.183,44534100
2008-06-18,20.907,20.972,20.284,20.552,73024600
2008-06-19,20.581,20.625,19.545,20.386,104447300
2008-06-20,19.741,20.357,19.524,19.632,89929700
2008-06-23,19.69,19.748,18.712,18.748,69725400
2008-06-24,18.821,19.444,18.509,19.285,74750100
2008-06-25,19.48,20.241,19.089,19.277,72567600
2008-06-26,18.748,18.748,17.915,17.973,96150100
2008-06-27,18.111,18.43,17.568,17.814,83313400
2008-06-30,17.923,18.14,16.256,17.292,79478800
2008-07-01,16.879,17.553,16.423,17.249,105853900
2008-07-02,17.386,17.597,16.329,16.329,76056000
2008-07-03,16.481,16.575,15.735,16.227,46598700
2008-07-07,16.38,16.626,15.286,15.597,98083400
2008-07-08,15.619,17.147,15.3,17.053,104967400
2008-07-09,17.089,17.386,15.843,15.981,97149900
2008-07-10,15.662,16.807,15.416,16.198,112748800
2008-07-11,15.438,16.278,15.097,15.699,133737500
2008-07-14,15.438,16.619,14.525,14.597,102861100
2008-07-15,14.163,14.684,13.359,13.417,186221000
2008-07-16,14.09,16.604,13.793,16.423,191122800
2008-07-17,17.35,19.198,17.242,19.198,189147600
2008-07-18,19.893,20.277,18.546,19.915,157811600
2008-07-21,21.958,22.385,20.429,20.69,163781600
2008-07-22,20.176,24.225,19.705,23.436,139814700
2008-07-23,23.218,24.819,23.001,24.225,159601900
2008-07-24,24.392,24.631,22.081,22.197,120641100
2008-07-25,22.168,22.523,21.016,21.429,89735800
2008-07-28,21.255,22.161,20.241,20.328,73281800
2008-07-29,20.4,23.341,20.139,23.341,109271100
2008-07-30,24.182,24.993,23.175,24.348,119467100
2008-07-31,23.711,24.515,23.269,23.834,66288700
2008-08-01,24.051,24.269,23.131,24.145,58692700
2008-08-04,23.617,24.341,22.965,23.631,59095000
2008-08-05,24.109,24.776,23.943,24.327,74277800
2008-08-06,23.921,24.616,23.341,24.232,55622800
2008-08-07,23.733,24.298,22.566,22.834,77877400
2008-08-08,22.436,23.725,22.291,23.363,61163900
2008-08-11,23.312,24.616,23.196,24.182,63158700
2008-08-12,23.877,23.906,22.342,22.552,59264100
2008-08-13,22.081,22.204,20.646,20.907,98225700
2008-08-14,20.965,22.088,20.741,21.863,64682500
2008-08-15,22.095,22.82,21.921,22.24,55464900
2008-08-18,22.247,22.32,21.226,21.226,59555500
2008-08-19,20.98,21.009,20.103,20.342,71296800
2008-08-20,20.502,21.298,20.081,21.219,63148100
2008-08-21,20.755,21.262,20.27,21.038,49905900
2008-08-22,21.719,22.045,21.212,21.885,55439800
2008-08-25,21.69,21.769,20.9,20.98,41479400
2008-08-26,21.045,21.364,20.61,21.023,43496300
2008-08-27,21.132,21.617,20.857,21.48,39123300
2008-08-28,21.871,22.769,21.588,22.769,64508600
2008-08-29,22.45,22.805,22.255,22.559,40830800
2008-09-02,23.711,24.008,23.225,23.638,70626400
2008-09-03,23.787,24.363,23.3,24.341,71778400
2008-09-04,24.06,24.223,22.524,22.598,70001300
2008-09-05,22.214,23.846,22.022,23.802,85388200
2008-09-08,26.04,26.365,24.703,25.648,164205500
2008-09-09,25.331,25.921,23.854,24.016,107012300
2008-09-10,24.348,24.636,23.041,23.928,88138200
2008-09-11,22.864,24.54,22.428,24.415,93465600
2008-09-12,23.839,25.405,23.706,24.917,79018300
2008-09-15,20.848,22.236,19.607,19.607,275947400
2008-09-16,18.485,21.97,18.463,21.823,174575700
2008-09-17,21.136,21.712,19.585,20.087,174479800
2008-09-18,20.767,23.706,19.836,22.583,225157700
2008-09-19,28.462,29.171,25.412,27.679,169634200
2008-09-22,26.564,26.579,25.109,25.22,64641500
2008-09-23,25.405,26.18,23.632,24.592,54546200
2008-09-24,24.939,25.537,24.371,24.422,46292200
2008-09-25,25.161,26.217,24.755,25.382,60479300
2008-09-26,24.932,27.694,24.585,27.103,71964400
2008-09-29,27.103,27.103,22.34,22.34,102415400
2008-09-30,23.928,26.165,23.521,25.848,79197200
2008-10-01,25.53,28.432,25.272,28.159,77465900
2008-10-02,27.945,28.388,26.815,26.859,60475000
2008-10-03,27.96,28.432,25.124,25.464,71040700
2008-10-06,24.723,26.053,23.945,25.065,82372200
2008-10-07,23.066,23.525,18.491,18.491,143285000
2008-10-08,15.831,18.437,15.566,17.192,322727700
2008-10-09,18.149,18.67,15.177,15.271,197845600
2008-10-10,15.092,17.231,14.773,16.235,212897700
2008-10-13,18.499,18.911,16.842,17.729,169776400
2008-10-14,20.561,21.167,19.448,20.638,213923300
2008-10-15,19.759,20.288,18.359,18.53,118298900
2008-10-16,18.989,19.464,17.2,18.865,132357000
2008-10-17,18.312,19.277,18.017,18.079,113718000
2008-10-20,18.608,19.02,17.9,18.981,84862900
2008-10-21,18.631,19.386,18.437,18.647,75498200
2008-10-22,18.235,18.974,16.85,17.628,99175000
2008-10-23,17.566,18.048,16.772,17.892,97334900
2008-10-24,15.94,22.237,15.94,16.391,106422900
2008-10-27,16.235,16.959,15.94,15.971,73489800
2008-10-28,16.562,18.102,15.574,17.908,110456600
2008-10-29,17.892,18.522,17.192,17.363,110623200
2008-10-30,18.133,18.266,17.247,17.721,77086600
2008-10-31,17.387,18.802,17.387,18.802,134621200
2008-11-03,18.647,18.717,17.97,18.367,59182300
2008-11-04,18.694,19.153,18.258,19.083,89542600
2008-11-05,18.756,18.943,16.772,16.92,88416800
2008-11-06,16.819,17.354,15.527,15.652,118548800
2008-11-07,15.901,16.134,15.52,15.94,82003200
2008-11-10,16.375,16.445,14.82,15.154,79599800
2008-11-11,14.897,15.037,14.197,14.539,103837200
2008-11-12,14.275,14.656,13.225,13.225,101948600
2008-11-13,13.349,13.536,11.576,13.303,197772100
2008-11-14,13.1,14.034,12.602,12.774,124550600
2008-11-17,12.61,12.665,11.653,11.692,130129600
2008-11-18,11.801,12.229,11.311,11.817,149127600
2008-11-19,11.521,11.653,10.059,10.16,173059700
2008-11-20,9.965,10.3,8.557,8.752,196136500
2008-11-21,9.397,9.46,7.787,8.923,229691500
2008-11-24,9.794,11.552,9.67,11.35,197880500
2008-11-25,11.848,12.058,10.821,11.513,145943000
2008-11-26,11.14,12.027,10.696,12.003,118890800
2008-11-28,12.003,12.75,11.988,12.641,52660100
2008-12-01,12.128,12.136,9.934,9.996,127347400
2008-12-02,10.471,11.428,10.043,11.179,136087200
2008-12-03,10.884,12.06,10.638,11.957,128501000
2008-12-04,11.71,12.203,11.067,11.393,107562100
2008-12-05,11.043,12.282,10.924,12.108,140156600
2008-12-08,12.862,14.3,12.751,14.173,164101500
2008-12-09,13.824,14.253,13.427,13.466,116333600
2008-12-10,13.72,13.792,12.751,13.26,88454000
2008-12-11,12.974,13.005,11.782,11.846,107442900
2008-12-12,11.21,11.989,11.043,11.861,119512500
2008-12-15,11.957,11.996,11.043,11.21,81959400
2008-12-16,11.266,12.076,10.733,11.996,183131000
2008-12-17,11.774,12.227,11.52,11.615,96214400
2008-12-18,11.798,12.004,11.051,11.091,102574800
2008-12-19,11.273,11.416,10.805,10.964,104069400
2008-12-22,11.043,11.13,10.495,10.749,72654800
2008-12-23,10.67,10.789,10.106,10.129,68454600
2008-12-24,10.129,10.773,10.122,10.749,38022300
2008-12-26,10.852,10.964,10.558,10.614,43646200
2008-12-29,10.781,10.908,10.074,10.28,62741300
2008-12-30,10.4,10.519,10.058,10.519,72897800
2008-12-31,10.4,11.218,10.328,11.186,113351000
2009-01-02,11.059,11.575,10.892,11.385,86580700
2009-01-05,11.424,11.56,11.035,11.107,93640500
2009-01-06,11.337,11.766,11.178,11.345,111015400
2009-01-07,11.21,11.226,10.813,10.892,112810000
2009-01-08,10.98,11.115,10.605,10.757,93943500
2009-01-09,10.868,10.948,10.288,10.32,74813700
2009-01-12,10.217,10.249,8.993,9.081,122567000
2009-01-13,8.89,8.938,8.31,8.461,242917900
2009-01-14,8.016,8.326,8.016,8.104,166801200
2009-01-15,7.698,7.722,5.839,6.61,552512600
2009-01-16,7.158,7.405,5.561,5.704,494599400
2009-01-20,5.148,5.164,4.012,4.052,413433500
2009-01-21,4.401,5.466,4.258,5.307,438488400
2009-01-22,5.069,5.085,4.37,4.536,362515000
2009-01-23,4.266,4.989,4.211,4.957,301305600
2009-01-26,5.132,5.545,4.767,4.767,267222800
2009-01-27,5.005,5.251,4.926,5.164,190621000
2009-01-28,6.07,6.205,5.641,5.871,357522100
2009-01-29,5.502,5.72,5.331,5.386,175314200
2009-01-30,5.466,5.498,5.045,5.228,220955000
2009-02-02,4.926,5.291,4.624,4.767,291276500
2009-02-03,4.894,4.894,4.123,4.211,355724700
2009-02-04,4.354,4.401,3.67,3.734,610037800
2009-02-05,3.623,3.941,2.995,3.845,757557100
2009-02-06,4.282,5.156,4.258,4.87,725522500
2009-02-09,5.22,5.601,5.013,5.474,461430100
2009-02-10,5.458,5.474,4.354,4.417,608904400
2009-02-11,4.616,4.878,4.536,4.822,396772000
2009-02-12,4.477,4.703,4.25,4.664,370215500
2009-02-13,4.513,4.664,4.409,4.425,239879500
2009-02-17,4.028,4.131,3.869,3.893,278175000
2009-02-18,4.099,4.139,3.583,3.631,327604800
2009-02-19,3.226,3.718,3.067,3.122,406830800
2009-02-20,2.868,3.249,2.01,3.011,840283700
2009-02-23,3.412,3.559,3.035,3.106,511845600
2009-02-24,3.178,3.774,3.067,3.758,510482600
2009-02-25,3.821,4.37,3.337,4.099,593460500
2009-02-26,4.457,4.679,4.06,4.227,449243000
2009-02-27,3.376,3.885,3.138,3.138,476468300
2009-03-02,2.9,3.114,2.598,2.884,437894200
2009-03-03,3.138,3.241,2.836,2.9,347261200
2009-03-04,2.693,3.211,2.693,2.86,262493200
2009-03-05,2.709,2.796,2.486,2.525,282814100
2009-03-06,2.621,2.82,2.39,2.502,281698600
2009-03-09,2.565,3.003,2.549,2.988,298867900
2009-03-10,3.458,3.827,3.346,3.816,419616900
2009-03-11,4.222,4.382,3.593,3.928,451780400
2009-03-12,3.92,4.772,3.856,4.661,544222900
2009-03-13,4.971,5.139,4.501,4.589,568457500
2009-03-16,4.947,5.537,4.804,4.923,537893100
2009-03-17,4.844,5.067,4.621,4.995,429150400
2009-03-18,5.067,6.111,4.955,6.111,664772200
2009-03-19,6.716,6.828,5.433,5.521,622301500
2009-03-20,5.553,5.569,4.764,4.931,572920000
2009-03-23,5.692,6.286,5.497,6.214,569334700
2009-03-24,5.832,6.365,5.633,5.776,524215100
2009-03-25,6.19,6.365,5.545,6.134,620457600
2009-03-26,6.278,6.342,5.688,6.039,479338200
2009-03-27,5.736,6.166,5.68,5.848,383537100
2009-03-30,5.338,5.378,4.796,4.804,486926900
2009-03-31,5.067,5.489,4.979,5.433,422256900
2009-04-01,5.139,5.752,5.131,5.617,421386100
2009-04-02,6.254,6.27,5.633,5.768,512639600
2009-04-03,5.648,6.063,5.298,6.055,348608900
2009-04-06,5.768,6.087,5.688,5.959,290223200
2009-04-07,5.752,6.039,5.744,5.864,264002200
2009-04-08,5.967,6.015,5.505,5.625,309546200
2009-04-09,6.493,7.847,6.373,7.608,1029694600
2009-04-13,7.489,8.859,7.298,8.779,687385400
2009-04-14,8.907,9.226,8.015,8.039,666610100
2009-04-15,7.712,8.381,7.385,8.317,556590300
2009-04-16,8.676,8.684,8.174,8.238,383207300
2009-04-17,8.509,8.947,8.206,8.445,487364200
2009-04-20,7.768,7.879,6.389,6.389,802467300
2009-04-21,5.744,7.114,5.577,6.979,867931700
2009-04-22,6.716,7.361,6.477,6.581,620909200
2009-04-23,6.843,7.106,6.557,7.027,561041900
2009-04-24,7.218,7.545,6.931,7.25,589862000
2009-04-27,6.899,7.401,6.891,7.106,332356100
2009-04-28,6.405,6.915,6.373,6.493,467568100
2009-04-29,6.748,7.043,6.66,6.915,457954600
2009-04-30,7.266,7.377,7.011,7.114,343739500
2009-05-01,7.003,7.186,6.812,6.931,299754800
2009-05-04,7.082,8.325,7.027,8.27,582512600
2009-05-05,8.182,8.859,8.046,8.636,550673100
2009-05-06,9.504,10.237,9.17,10.11,924590100
2009-05-07,11.751,12.006,10.182,10.763,946806700
2009-05-08,11.337,11.647,10.795,11.289,681310400
2009-05-11,10.835,11.114,10.309,10.309,411170100
2009-05-12,10.54,10.58,9.656,9.767,412128100
2009-05-13,9.504,9.52,8.771,8.771,391486200
2009-05-14,8.62,9.218,8.453,9.01,440641900
2009-05-15,9.034,9.265,8.429,8.501,324124400
2009-05-18,9.202,9.64,9.178,9.345,553623400
2009-05-19,9.52,9.751,8.963,8.963,506343300
2009-05-20,9.465,9.751,8.931,9.154,1197984500
2009-05-21,9.122,9.536,8.923,9.09,587487600
2009-05-22,9.241,9.281,8.564,8.819,502447400
2009-05-26,8.684,8.979,8.612,8.748,495077300
2009-05-27,9.018,9.194,8.692,8.692,539898200
2009-05-28,8.692,9.002,8.421,9.002,464520100
2009-05-29,9.154,9.162,8.74,8.979,370618000
2009-06-01,9.09,9.361,8.931,8.931,350813400
2009-06-02,8.915,9.241,8.843,9.09,311852000
2009-06-03,9.066,9.202,8.883,8.939,236543800
2009-06-04,9.066,9.465,8.931,9.465,316481900
2009-06-05,9.76,9.832,9.457,9.457,369767900
2009-06-08,9.385,9.712,9.297,9.617,246762300
2009-06-09,9.68,9.688,9.513,9.617,203171000
2009-06-10,9.664,9.848,9.513,9.553,328393900
2009-06-11,9.728,10.542,9.72,10.342,530063800
2009-06-12,10.605,11.108,10.549,10.94,448295800
2009-06-15,10.86,10.916,10.494,10.629,345381600
2009-06-16,10.685,10.685,10.143,10.151,370863900
2009-06-17,10.015,10.175,9.585,9.808,444130500
2009-06-18,9.888,10.326,9.84,10.286,341091800
2009-06-19,10.446,10.645,10.23,10.542,433963600
2009-06-22,10.27,10.406,9.521,9.521,433445300
2009-06-23,9.656,9.92,9.513,9.752,358378200
2009-06-24,9.928,10.103,9.712,9.848,334262900
2009-06-25,9.64,9.856,9.577,9.848,330425500
2009-06-26,9.84,10.191,9.784,10.167,341830600
2009-06-29,10.199,10.518,9.983,10.518,333302300
2009-06-30,10.573,10.749,10.318,10.526,306341500
2009-07-01,10.581,10.725,10.398,10.406,243363600
2009-07-02,10.207,10.406,10.063,10.079,215974600
2009-07-06,9.812,10.039,9.441,9.688,377832200
2009-07-07,9.688,9.864,9.529,9.688,275460100
2009-07-08,9.72,9.8,8.987,9.441,570440000
2009-07-09,9.648,9.768,9.441,9.545,273316500
2009-07-10,9.465,9.537,9.234,9.473,212285000
2009-07-13,9.864,10.358,9.784,10.358,392441900
2009-07-14,10.534,10.549,10.199,10.294,272335100
2009-07-15,10.549,10.86,10.446,10.701,371943700
2009-07-16,10.526,10.709,10.382,10.502,308208800
2009-07-17,10.565,10.741,10.175,10.278,457023600
2009-07-20,10.231,10.254,9.664,9.76,381163700
2009-07-21,9.792,9.888,9.513,9.72,258512200
2009-07-22,9.537,9.951,9.513,9.752,247974800
2009-07-23,9.848,10.27,9.728,10.119,285591600
2009-07-24,10.071,10.191,9.784,9.975,187107000
2009-07-27,10.015,10.47,9.975,10.438,240525400
2009-07-28,10.326,10.709,10.294,10.637,241532500
2009-07-29,10.557,10.964,10.557,10.781,258773100
2009-07-30,11.136,11.275,10.996,11.14,288316600
2009-07-31,11.335,11.793,11.179,11.793,375052000
2009-08-03,12.152,12.455,11.817,12.216,468196400
2009-08-04,12.112,12.742,12.001,12.471,364961500
2009-08-05,12.782,13.412,12.631,13.285,488503800
2009-08-06,13.747,13.835,13.069,13.316,462678600
2009-08-07,13.54,13.667,12.966,13.093,381728400
2009-08-10,13.005,13.468,12.886,13.3,240548200
2009-08-11,13.316,13.436,12.599,12.639,326233600
2009-08-12,12.383,12.894,12.28,12.702,313761100
2009-08-13,13.285,13.556,12.942,13.556,337776700
2009-08-14,13.54,13.93,13.213,13.867,302461500
2009-08-17,13.189,13.46,13.077,13.205,309793300
2009-08-18,13.38,13.619,13.34,13.476,202882900
2009-08-19,13.237,13.58,13.181,13.356,198785800
2009-08-20,13.468,13.715,13.452,13.667,183804300
2009-08-21,13.922,14.034,13.803,13.922,236597200
2009-08-24,14.202,14.513,13.819,13.835,316639800
2009-08-25,14.002,14.353,13.994,14.154,238816800
2009-08-26,14.162,14.305,13.986,14.186,203846000
2009-08-27,14.154,14.337,14.026,14.289,176384900
2009-08-28,14.433,14.552,14.178,14.337,188061000
2009-08-31,14.01,14.273,13.914,14.026,159710500
2009-09-01,14.114,14.241,13.085,13.117,334738300
2009-09-02,12.886,13.349,12.782,12.982,229078300
2009-09-03,13.237,13.484,13.173,13.436,176555400
2009-09-04,13.62,13.763,13.5,13.636,173567100
2009-09-08,13.931,13.971,13.548,13.58,163026500
2009-09-09,13.576,13.724,13.492,13.596,155753700
2009-09-10,13.532,13.755,13.325,13.74,175319800
2009-09-11,13.755,13.794,13.524,13.54,139774800
2009-09-14,13.309,13.636,13.173,13.556,162371700
2009-09-15,13.556,13.7,13.372,13.396,158450100
2009-09-16,13.476,13.803,13.428,13.763,193950600
2009-09-17,13.811,14.162,13.724,14.051,212907800
2009-09-18,14.146,14.178,13.971,14.067,160550400
2009-09-21,13.875,13.915,13.708,13.763,127963900
2009-09-22,14.122,14.426,13.995,14.051,158650700
2009-09-23,14.142,14.41,13.955,13.963,197847500
2009-09-24,14.003,14.122,13.412,13.548,221414100
2009-09-25,13.524,13.628,13.165,13.245,161603900
2009-09-28,13.333,13.747,13.285,13.74,129240300
2009-09-29,13.859,13.987,13.62,13.692,124964600
2009-09-30,13.771,13.811,13.372,13.5,186120500
2009-10-01,13.532,13.692,12.91,12.934,247824500
2009-10-02,12.686,13.157,12.463,13.037,226303000
2009-10-05,13.301,13.54,13.205,13.532,155256700
2009-10-06,13.732,13.859,13.333,13.564,195927500
2009-10-07,13.628,13.843,13.596,13.843,153192000
2009-10-08,14.019,14.039,13.747,13.827,137567400
2009-10-09,13.827,14.003,13.747,13.963,87503400
2009-10-12,14.083,14.386,13.971,14.386,139972400
2009-10-13,14.314,14.362,13.947,14.21,150388900
2009-10-14,14.665,14.873,14.49,14.833,229813800
2009-10-15,14.625,15.24,14.266,14.442,212270200
2009-10-16,13.692,13.955,13.612,13.771,336814500
2009-10-19,13.779,13.987,13.676,13.692,155876100
2009-10-20,13.74,13.939,13.572,13.572,169353700
2009-10-21,13.556,13.7,13.133,13.173,219344000
2009-10-22,13.205,13.301,12.806,13.181,235015400
2009-10-23,13.285,13.293,12.822,12.942,181905600
2009-10-26,12.894,12.926,12.024,12.287,376383000
2009-10-27,12.311,12.399,11.984,12.327,270531500
2009-10-28,12.311,12.327,11.968,11.976,213262400
2009-10-29,12.136,12.591,12.032,12.551,202946700
2009-10-30,12.527,12.551,11.569,11.633,307670900
2009-11-02,11.849,12.152,11.266,11.673,307863100
2009-11-03,11.37,11.912,11.338,11.809,188258700
2009-11-04,12.112,12.168,11.729,11.729,200076300
2009-11-05,11.896,12.096,11.745,12.072,156790200
2009-11-06,11.92,12.16,11.841,12.008,152297800
2009-11-09,12.2,12.622,12.08,12.583,170808600
2009-11-10,12.646,12.926,12.551,12.79,195721000
2009-11-11,12.95,13.261,12.926,13.109,184673700
2009-11-12,13.053,13.221,12.758,12.814,154405900
2009-11-13,12.83,12.918,12.646,12.75,125121900
2009-11-16,12.894,12.974,12.575,12.662,153962000
2009-11-17,12.615,12.622,12.439,12.583,110912100
2009-11-18,12.67,13.069,12.662,13.045,179789700
2009-11-19,12.958,13.141,12.79,12.83,158923100
2009-11-20,12.79,12.918,12.742,12.838,128329800
2009-11-23,12.99,13.141,12.902,12.997,138294900
2009-11-24,12.934,13.013,12.758,12.846,118077000
2009-11-25,12.934,12.982,12.686,12.726,97450200
2009-11-27,12.224,12.575,12.128,12.343,96712700
2009-11-30,12.439,12.678,12.399,12.646,129973500
2009-12-01,12.798,12.838,12.503,12.678,143216700
2009-12-02,12.631,12.639,12.407,12.495,130213100
2009-12-03,12.974,13.365,12.519,12.583,651715900
2009-12-04,12.583,13.094,12.471,12.998,1226791300
2009-12-07,12.998,13.006,12.639,12.686,291029100
2009-12-08,12.551,12.662,12.271,12.303,312296800
2009-12-09,12.303,12.431,12.175,12.287,199467800
2009-12-10,12.439,12.495,12.048,12.144,254946200
2009-12-11,12.231,12.535,12.144,12.479,194958400
2009-12-14,12.511,12.559,12.319,12.479,128586100
2009-12-15,12.335,12.383,12.096,12.128,190193100
2009-12-16,12.239,12.328,12.159,12.199,166373000
2009-12-17,12.191,12.263,11.84,11.864,268907300
2009-12-18,11.984,12.175,11.88,12,202871600
2009-12-21,12.144,12.327,12.136,12.199,153571100
2009-12-22,12.263,12.327,12.23,12.239,104061100
2009-12-23,12.343,12.351,12.096,12.128,102116100
2009-12-24,12.159,12.199,12.136,12.175,36611800
2009-12-28,12.223,12.303,12.096,12.207,102573300
2009-12-29,12.215,12.239,12.056,12.072,83089500
2009-12-30,12.008,12.056,11.952,12.032,86897900
2009-12-31,12.048,12.167,11.984,12.024,94322600
2010-01-04,12.167,12.575,12.072,12.527,180845200
2010-01-05,12.567,12.942,12.535,12.934,209521300
2010-01-06,12.942,13.205,12.798,13.086,205257900
2010-01-07,13.317,13.72,13.181,13.517,320868400
2010-01-08,13.557,13.652,13.277,13.397,220104700
2010-01-11,13.565,13.684,13.349,13.517,168991600
2010-01-12,13.349,13.373,12.91,13.062,223486800
2010-01-13,13.118,13.397,12.894,13.269,192609900
2010-01-14,13.277,13.509,13.257,13.429,142634200
2010-01-15,13.285,13.293,12.958,12.982,195117100
2010-01-19,12.822,13.15,12.647,13.03,181616500
2010-01-20,12.95,13.277,12.918,13.165,288741100
2010-01-21,13.142,13.301,12.136,12.351,551285500
2010-01-22,12.183,12.391,11.744,11.896,369620800
2010-01-25,12.104,12.191,11.792,11.96,262351600
2010-01-26,11.928,12.112,11.752,11.792,212380600
2010-01-27,11.744,12.207,11.72,12.128,258716200
2010-01-28,12.295,12.447,11.984,12.271,232729500
2010-01-29,12.367,12.415,12.048,12.12,175135300
2010-02-01,12.183,12.327,12.08,12.311,159503300
2010-02-02,12.335,12.519,12.223,12.455,171404800
2010-02-03,12.431,12.615,12.391,12.399,130861600
2010-02-04,12.255,12.319,11.76,11.776,252558700
2010-02-05,11.848,12.024,11.425,11.976,297683300
2010-02-08,11.928,11.944,11.537,11.561,208207300
2010-02-09,11.712,11.8,11.377,11.553,251522100
2010-02-10,11.585,11.904,11.545,11.712,175741800
2010-02-11,11.712,11.816,11.609,11.68,141086300
2010-02-12,11.553,11.609,11.401,11.537,162819300
2010-02-16,11.704,12.223,11.672,12.104,205493300
2010-02-17,12.255,12.678,12.175,12.503,261541900
2010-02-18,12.391,12.774,12.375,12.678,242140300
2010-02-19,12.559,12.806,12.543,12.678,216078200
2010-02-22,12.742,13.094,12.742,12.942,173773200
2010-02-23,12.87,13.078,12.607,12.726,210478400
2010-02-24,12.758,13.062,12.742,13.038,191571600
2010-02-25,12.814,13.229,12.734,13.213,287325100
2010-02-26,13.229,13.445,13.102,13.301,343669400
2010-03-01,13.301,13.461,13.229,13.341,170931100
2010-03-02,13.333,13.413,13.086,13.134,183048600
2010-03-03,13.158,13.277,13.046,13.078,154950200
2010-03-04,13.078,13.182,12.806,13.102,157746500
2010-03-05,13.197,13.381,13.142,13.341,172469000
2010-03-08,13.381,13.509,13.333,13.373,127705100
2010-03-09,13.285,13.573,13.213,13.421,167779500
2010-03-10,13.589,13.861,13.569,13.669,222932200
2010-03-11,13.725,13.805,13.629,13.677,145079600
2010-03-12,13.789,13.821,13.325,13.461,171456700
2010-03-15,13.373,13.509,13.253,13.461,120308200
2010-03-16,13.557,13.637,13.501,13.605,107411800
2010-03-17,13.717,13.821,13.601,13.797,134463900
2010-03-18,13.813,13.837,13.565,13.645,123986800
2010-03-19,13.709,13.765,13.373,13.437,178218800
2010-03-22,13.277,13.557,13.261,13.549,113667800
2010-03-23,13.645,13.757,13.533,13.685,131261400
2010-03-24,13.677,14.164,13.661,14.036,270410600
2010-03-25,14.252,14.659,14.14,14.172,315304700
2010-03-26,14.364,14.564,14.18,14.3,220970700
2010-03-29,14.516,14.54,14.196,14.412,152539700
2010-03-30,14.428,14.476,14.116,14.188,144373000
2010-03-31,14.132,14.364,14.116,14.26,114280900
2010-04-01,14.396,14.46,14.292,14.412,95607200
2010-04-05,14.508,14.58,14.396,14.484,107989300
2010-04-06,14.508,14.811,14.46,14.771,160316600
2010-04-07,14.843,15.067,14.803,14.875,233522300
2010-04-08,14.851,15.051,14.627,14.899,164305500
2010-04-09,15.027,15.051,14.779,14.851,21261100
2010-04-12,14.939,15.035,14.859,14.907,19938400
2010-04-13,14.867,14.955,14.771,14.915,113687800
2010-04-14,15.163,15.514,15.115,15.498,246624700
2010-04-15,15.682,15.869,15.466,15.562,240100000
2010-04-16,15.554,15.562,14.42,14.707,589061800
2010-04-19,14.707,14.899,14.276,14.691,358828000
2010-04-20,15.011,15.043,14.731,14.867,200544700
2010-04-21,14.915,15.107,14.468,14.604,201891300
2010-04-22,14.404,14.859,14.34,14.811,219472400
2010-04-23,14.699,14.803,14.604,14.723,145428400
2010-04-26,14.707,14.731,14.4,14.42,160873000
2010-04-27,14.308,14.524,13.908,13.956,259438600
2010-04-28,14.1,14.348,13.988,14.204,195287800
2010-04-29,14.412,14.699,14.372,14.619,177296300
2010-04-30,14.604,14.619,14.068,14.244,231536200
2010-05-03,14.284,14.5,14.204,14.428,150747100
2010-05-04,14.196,14.308,13.964,14.028,183242300
2010-05-05,13.741,14.252,13.493,14.004,195023300
2010-05-06,13.964,14.068,12.383,13.006,465091500
2010-05-07,13.166,13.413,12.742,12.926,388118300
2010-05-10,13.761,13.893,13.589,13.821,268476800
2010-05-11,13.645,13.972,13.557,13.709,188202400
2010-05-12,13.797,13.845,13.573,13.637,179359300
2010-05-13,13.605,13.725,13.461,13.477,135257500
2010-05-14,13.349,13.357,12.878,13.054,212906900
2010-05-17,13.094,13.142,12.662,13.062,181966800
2010-05-18,13.349,13.381,12.518,12.742,216050700
2010-05-19,12.622,13.15,12.622,13.03,260711100
2010-05-20,12.75,12.822,12.207,12.223,301263900
2010-05-21,11.951,12.782,11.943,12.774,266468500
2010-05-24,12.766,12.846,12.295,12.303,170656700
2010-05-25,11.911,12.415,11.823,12.375,263919800
2010-05-26,12.71,12.862,12.287,12.359,225933000
2010-05-27,12.63,12.942,12.455,12.926,163490700
2010-05-28,12.918,12.926,12.55,12.574,160778500
2010-06-01,12.447,12.766,12.303,12.335,126185400
2010-06-02,12.454,12.726,12.271,12.702,127114500
2010-06-03,12.758,12.846,12.542,12.638,124229100
2010-06-04,12.39,12.574,12.191,12.271,148415800
2010-06-07,12.279,12.31,11.807,11.855,158959100
2010-06-08,11.895,12.271,11.823,12.255,167648900
2010-06-09,12.334,12.382,11.943,11.999,150844900
2010-06-10,12.207,12.374,12.079,12.358,124056500
2010-06-11,12.255,12.55,12.235,12.47,115114300
2010-06-14,12.55,12.622,12.302,12.318,120504600
2010-06-15,12.434,12.662,12.239,12.629,129815000
2010-06-16,12.546,12.766,12.51,12.686,110926700
2010-06-17,12.758,12.846,12.462,12.646,127136400
2010-06-18,12.694,12.718,12.582,12.646,105721700
2010-06-21,12.814,12.87,12.59,12.622,109114600
2010-06-22,12.61,12.714,12.438,12.454,108235700
2010-06-23,12.47,12.558,12.223,12.334,132920800
2010-06-24,12.207,12.239,11.975,12.007,167776300
2010-06-25,12.199,12.486,12.079,12.326,175269500
2010-06-28,12.39,12.43,12.159,12.183,110641800
2010-06-29,11.999,12.031,11.551,11.647,201991800
2010-06-30,11.687,11.831,11.431,11.487,138978000
2010-07-01,11.447,11.471,10.792,11.207,256787300
2010-07-02,11.271,11.271,10.936,11.063,140988600
2010-07-06,11.291,11.439,11.055,11.239,120153500
2010-07-07,11.287,11.775,11.271,11.759,150021000
2010-07-08,11.895,11.943,11.671,11.879,132297400
2010-07-09,11.879,12.095,11.791,12.079,86584400
2010-07-12,12.047,12.191,11.967,12.159,92146300
2010-07-13,12.374,12.566,12.31,12.526,130720700
2010-07-14,12.47,12.566,12.326,12.526,115645600
2010-07-15,12.518,12.542,12.039,12.302,177237600
2010-07-16,11.695,11.727,11.159,11.175,438430600
2010-07-19,11.167,11.207,10.632,10.88,314752200
2010-07-20,10.68,11.071,10.632,11.007,180152700
2010-07-21,11.159,11.167,10.656,10.68,203245200
2010-07-22,10.832,11.103,10.824,10.92,185760900
2010-07-23,10.936,11.031,10.768,10.984,133979700
2010-07-26,11.071,11.359,10.96,11.311,159255000
2010-07-27,11.607,11.711,11.335,11.343,176895900
2010-07-28,11.287,11.383,11.159,11.183,110133600
2010-07-29,11.311,11.359,11.111,11.215,124734700
2010-07-30,11.095,11.383,11.071,11.223,130077700
2010-08-02,11.495,11.567,11.375,11.543,130216100
2010-08-03,11.479,11.559,11.423,11.463,96776700
2010-08-04,11.479,11.503,11.287,11.343,131865800
2010-08-05,11.263,11.292,11.155,11.207,110927900
2010-08-06,11.119,11.223,10.991,11.159,135088300
2010-08-09,11.239,11.247,10.991,11.119,121443000
2010-08-10,11.007,11.047,10.88,10.896,131286100
2010-08-11,10.792,10.808,10.52,10.544,182937400
2010-08-12,10.432,10.672,10.408,10.442,146852800
2010-08-13,10.48,10.664,10.48,10.576,107923800
2010-08-16,10.496,10.624,10.464,10.544,99799300
2010-08-17,10.716,10.752,10.512,10.56,132047600
2010-08-18,10.592,10.792,10.584,10.648,137585300
2010-08-19,10.616,10.688,10.4,10.408,153344800
2010-08-20,10.376,10.384,10.192,10.288,164506800
2010-08-23,10.448,10.472,10.28,10.288,114682800
2010-08-24,10.192,10.256,10.064,10.104,156884400
2010-08-25,10.04,10.168,9.928,10.12,159923400
2010-08-26,10.18,10.312,9.968,9.968,137778600
2010-08-27,10.048,10.168,9.92,10.104,158558400
2010-08-30,10.024,10.072,9.808,9.848,126732000
2010-08-31,9.856,10.008,9.736,9.96,172987600
2010-09-01,10.112,10.568,10.08,10.566,204575600
2010-09-02,10.52,10.752,10.52,10.624,154881900
2010-09-03,10.8,10.952,10.664,10.8,141624900
2010-09-07,10.704,10.736,10.56,10.568,127499100
2010-09-08,10.608,10.792,10.584,10.696,102657200
2010-09-09,10.864,11.096,10.784,10.8,168549000
2010-09-10,10.88,10.928,10.808,10.84,85884600
2010-09-13,11.152,11.248,11.096,11.16,164136200
2010-09-14,11.168,11.176,10.912,10.944,140042500
2010-09-15,10.896,11.032,10.808,10.968,134665300
2010-09-16,10.896,10.928,10.808,10.84,120788100
2010-09-17,10.952,10.96,10.672,10.72,132686500
2010-09-20,10.768,11.048,10.696,10.992,130367700
2010-09-21,11.16,11.2,10.912,10.92,168349300
2010-09-22,10.904,11.016,10.728,10.736,141117900
2010-09-23,10.648,10.744,10.496,10.536,153255800
2010-09-24,10.696,10.88,10.64,10.88,142535200
2010-09-27,10.884,10.904,10.584,10.592,123657600
2010-09-28,10.648,10.656,10.52,10.616,124743600
2010-09-29,10.592,10.632,10.44,10.488,156717200
2010-09-30,10.568,10.712,10.44,10.482,148937800
2010-10-01,10.576,10.736,10.448,10.64,168814600
2010-10-04,10.616,10.76,10.504,10.52,133664600
2010-10-05,10.656,10.912,10.564,10.848,191282100
2010-10-06,10.904,10.928,10.656,10.712,150771000
2010-10-07,10.776,10.8,10.584,10.648,112300500
2010-10-08,10.668,10.792,10.48,10.544,173162700
2010-10-11,10.56,10.6,10.488,10.52,101283500
2010-10-12,10.48,10.824,10.472,10.816,136898300
2010-10-13,10.88,10.912,10.6,10.632,175054300
2010-10-14,10.4,10.424,9.936,10.08,511175200
2010-10-15,10.128,10.144,9.392,9.584,600410400
2010-10-18,9.568,9.896,9.464,9.872,416485100
2010-10-19,9.872,9.96,9.368,9.44,574229600
2010-10-20,9.28,9.504,8.936,9.4,76394379
2010-10-21,9.48,9.504,9.056,9.088,39773771
2010-10-22,9.176,9.264,9.096,9.152,173466800
2010-10-25,9.248,9.272,8.856,8.928,327390900
2010-10-26,8.864,9.184,8.824,9.04,232839500
2010-10-27,9.056,9.336,9,9.232,275344800
2010-10-28,9.376,9.376,9.128,9.224,180293000
2010-10-29,9.2,9.232,9.088,9.159,126825100
2010-11-01,9.2,9.264,9.088,9.2,152004500
2010-11-02,9.248,9.272,9.04,9.12,176470800
2010-11-03,9.168,9.24,9.048,9.216,176344100
2010-11-04,9.432,9.792,9.36,9.704,310826500
2010-11-05,9.736,10.168,9.728,9.888,405644600
2010-11-08,10.096,10.184,9.944,10.08,247865900
2010-11-09,10.184,10.192,9.784,9.816,225038100
2010-11-10,9.88,10.056,9.76,10.056,191612200
2010-11-11,10,10.048,9.848,9.896,130702300
2010-11-12,9.832,9.864,9.624,9.696,170642600
2010-11-15,9.776,9.832,9.656,9.68,112735900
2010-11-16,9.592,9.64,9.376,9.552,219262600
2010-11-17,9.52,9.592,9.28,9.296,170058200
2010-11-18,9.424,9.456,9.304,9.36,138773700
2010-11-19,9.312,9.328,9.224,9.328,104569300
2010-11-22,9.248,9.272,8.968,9.04,223150100
2010-11-23,8.944,9.112,8.848,8.872,199123000
2010-11-24,8.944,9.04,8.88,9.024,109514300
2010-11-26,8.936,8.968,8.88,8.896,54441000
2010-11-29,8.912,9.088,8.864,9.048,144663800
2010-11-30,8.96,9.04,8.728,8.76,267119300
2010-12-01,8.944,9.048,8.784,9.04,289105800
2010-12-02,9.104,9.4,9.088,9.352,284454000
2010-12-03,9.28,9.512,9.232,9.496,164553900
2010-12-06,9.432,9.496,9.312,9.32,132238800
2010-12-07,9.48,9.504,9.208,9.264,215071600
2010-12-08,9.296,9.664,9.288,9.608,235158100
2010-12-09,9.817,10.161,9.809,10.129,328639000
2010-12-10,10.129,10.289,9.985,10.249,224667700
2010-12-13,10.297,10.314,10.021,10.041,189201500
2010-12-14,10.065,10.177,9.873,9.929,161365800
2010-12-15,9.913,10.041,9.833,9.841,160612500
2010-12-16,9.985,10.225,9.913,10.025,309278400
2010-12-17,10.049,10.129,9.969,10.065,154544200
2010-12-20,10.081,10.209,10.065,10.105,113899800
2010-12-21,10.193,10.393,10.169,10.393,163167100
2010-12-22,10.417,10.769,10.409,10.713,240618000
2010-12-23,10.617,10.649,10.385,10.457,183718500
2010-12-27,10.393,10.729,10.377,10.625,116011000
2010-12-28,10.713,10.801,10.681,10.681,119303600
2010-12-29,10.721,10.745,10.657,10.657,74986200
2010-12-30,10.665,10.729,10.617,10.633,88176300
2010-12-31,10.593,10.713,10.585,10.681,63036100
2011-01-03,11.09,11.394,11.05,11.362,354322300
2011-01-04,11.394,11.41,11.226,11.402,218978200
2011-01-05,11.362,11.69,11.33,11.61,246151200
2011-01-06,11.642,11.762,11.482,11.562,241658500
2011-01-07,11.642,11.754,11.194,11.41,392328700
2011-01-10,11.346,11.554,11.282,11.53,185382600
2011-01-11,11.698,11.794,11.634,11.762,212239400
2011-01-12,11.922,12.002,11.89,12.002,204060800
2011-01-13,12.018,12.026,11.786,11.826,158944400
2011-01-14,11.798,12.259,11.754,12.211,282493800
2011-01-18,12.074,12.139,11.89,12.01,198400500
2011-01-19,11.89,11.97,11.49,11.506,247013200
2011-01-20,11.426,11.694,11.162,11.642,245219600
2011-01-21,11.538,11.778,11.386,11.41,291812600
2011-01-24,11.41,11.418,11.114,11.146,225424700
2011-01-25,11.034,11.082,10.729,10.913,303642100
2011-01-26,10.978,11.026,10.849,10.849,145810300
2011-01-27,10.873,10.946,10.793,10.946,153086100
2011-01-28,11.074,11.258,10.873,10.889,226452500
2011-01-31,10.978,11.042,10.921,10.994,118000800
2011-02-01,11.126,11.506,11.106,11.458,211978400
2011-02-02,11.474,11.49,11.314,11.402,140312700
2011-02-03,11.338,11.586,11.33,11.554,145885300
2011-02-04,11.554,11.586,11.298,11.442,141015200
2011-02-07,11.618,11.826,11.554,11.746,149423500
2011-02-08,11.722,11.818,11.61,11.698,158426200
2011-02-09,11.578,11.762,11.538,11.722,150179100
2011-02-10,11.614,11.722,11.586,11.602,132240800
2011-02-11,11.506,11.906,11.49,11.826,156195600
2011-02-14,11.83,11.97,11.778,11.922,112571100
2011-02-15,11.85,11.914,11.762,11.826,109532300
2011-02-16,11.858,11.914,11.77,11.882,132821900
2011-02-17,11.81,11.938,11.794,11.858,103495400
2011-02-18,11.882,11.922,11.746,11.81,98369000
2011-02-22,11.514,11.626,11.282,11.354,187522800
2011-02-23,11.346,11.562,11.146,11.346,196355700
2011-02-24,11.298,11.338,11.042,11.186,201697200
2011-02-25,11.338,11.466,11.305,11.37,126869100
2011-02-28,11.426,11.594,11.338,11.442,137039100
2011-03-01,11.462,11.49,11.138,11.154,161263900
2011-03-02,11.154,11.274,11.066,11.082,115609400
2011-03-03,11.258,11.45,11.258,11.434,139513500
2011-03-04,11.458,11.466,11.202,11.314,146184700
2011-03-07,11.362,11.434,11.154,11.242,139010300
2011-03-08,11.434,11.779,11.378,11.771,250033200
2011-03-09,11.747,11.771,11.602,11.691,148290400
2011-03-10,11.554,11.586,11.426,11.426,155462700
2011-03-11,11.306,11.562,11.298,11.522,111555000
2011-03-14,11.426,11.498,11.274,11.402,112139700
2011-03-15,11.034,11.266,10.985,11.186,167837200
2011-03-16,11.226,11.298,10.945,10.969,178630900
2011-03-17,11.13,11.25,11.018,11.202,131745300
2011-03-18,11.378,11.45,11.202,11.25,199209100
2011-03-21,11.378,11.394,11.138,11.258,114391500
2011-03-22,11.25,11.258,11.122,11.122,86286500
2011-03-23,10.993,11.01,10.713,10.937,230626600
2011-03-24,10.865,10.889,10.673,10.801,170761100
2011-03-25,10.809,10.841,10.673,10.689,115322600
2011-03-28,10.753,10.865,10.713,10.713,78640400
2011-03-29,10.745,10.745,10.545,10.697,117737500
2011-03-30,10.737,10.865,10.633,10.777,121082200
2011-03-31,10.697,10.729,10.649,10.681,86180900
2011-04-01,10.777,10.905,10.697,10.713,95017100
2011-04-04,10.737,10.889,10.737,10.769,71113900
2011-04-05,10.761,10.817,10.713,10.793,64968800
2011-04-06,10.897,11.042,10.841,10.993,136151600
2011-04-07,11.05,11.122,10.849,10.905,119206000
2011-04-08,10.921,10.993,10.777,10.801,87592400
2011-04-11,10.817,10.889,10.761,10.809,63348300
2011-04-12,10.737,10.881,10.665,10.793,100372600
2011-04-13,10.905,10.929,10.585,10.633,124630800
2011-04-14,10.545,10.625,10.473,10.521,115624900
2011-04-15,10.593,10.681,10.272,10.272,266336200
2011-04-18,10.088,10.096,9.808,9.952,262012500
2011-04-19,10.04,10.04,9.735,9.888,182612900
2011-04-20,9.96,10,9.784,9.832,179989100
2011-04-21,9.88,9.936,9.808,9.864,100820900
2011-04-25,9.876,10.096,9.872,9.968,112414300
2011-04-26,10.008,10.04,9.8,9.8,146800000
2011-04-27,9.808,9.936,9.8,9.88,118705100
2011-04-28,9.864,9.976,9.816,9.952,92414200
2011-04-29,9.928,9.952,9.84,9.84,87169300
2011-05-02,9.904,9.992,9.88,9.888,89940100
2011-05-03,9.896,10.184,9.88,10.096,145530300
2011-05-04,10.128,10.16,9.952,10.008,99234300
2011-05-05,9.944,9.992,9.776,9.856,130921200
2011-05-06,9.944,9.976,9.84,9.864,111324100
2011-05-09,9.84,9.868,9.703,9.76,110668200
2011-05-10,9.784,9.912,9.76,9.84,91577700
2011-05-11,9.836,9.96,9.8,9.816,150517800
2011-05-12,9.776,9.832,9.687,9.776,111941900
2011-05-13,9.772,9.784,9.543,9.559,159056700
2011-05-16,9.527,9.703,9.471,9.503,123646400
2011-05-17,9.463,9.567,9.455,9.535,145394700
2011-05-18,9.535,9.535,9.399,9.447,152963400
2011-05-19,9.519,9.527,9.359,9.367,121082700
2011-05-20,9.327,9.439,9.239,9.279,115821500
2011-05-23,9.191,9.231,9.119,9.151,122134100
2011-05-24,9.175,9.223,9.046,9.183,129513400
2011-05-25,9.094,9.279,9.094,9.119,103583400
2011-05-26,9.127,9.263,9.119,9.183,124072200
2011-05-27,9.271,9.439,9.247,9.367,107370400
2011-05-31,9.511,9.551,9.311,9.415,106228200
2011-06-01,9.391,9.415,9.006,9.014,176331800
2011-06-02,9.054,9.159,8.886,9.054,198074000
2011-06-03,8.982,9.183,8.95,9.046,115786700
2011-06-06,8.966,8.982,8.621,8.686,213289400
2011-06-07,8.79,8.862,8.501,8.541,160224800
2011-06-08,8.493,8.653,8.417,8.453,159384200
2011-06-09,8.485,8.621,8.421,8.541,129533300
2011-06-10,8.517,8.846,8.349,8.661,210796300
2011-06-13,8.734,8.838,8.533,8.798,186095900
2011-06-14,8.918,8.918,8.621,8.661,173051000
2011-06-15,8.501,8.557,8.349,8.421,213408200
2011-06-16,8.382,8.573,8.341,8.501,200127400
2011-06-17,8.621,8.637,8.485,8.565,116367000
2011-06-20,8.493,8.549,8.445,8.501,88402500
2011-06-21,8.565,8.718,8.445,8.686,109392600
2011-06-22,8.653,8.774,8.645,8.653,102448600
2011-06-23,8.541,8.637,8.469,8.589,180604400
2011-06-24,8.605,8.637,8.409,8.437,122210200
2011-06-27,8.437,8.782,8.437,8.702,202814500
2011-06-28,8.75,8.758,8.637,8.678,113027000
2011-06-29,8.958,9.022,8.822,8.934,301628700
2011-06-30,8.958,8.966,8.694,8.79,255993900
2011-07-01,8.806,8.934,8.758,8.894,137487700
2011-07-05,8.87,8.878,8.75,8.822,110261100
2011-07-06,8.686,8.702,8.549,8.613,145455700
2011-07-07,8.742,8.79,8.702,8.758,113940400
2011-07-08,8.621,8.661,8.509,8.581,129514100
2011-07-11,8.445,8.461,8.26,8.301,145323900
2011-07-12,8.236,8.341,8.18,8.188,145156100
2011-07-13,8.236,8.309,8.14,8.18,164765500
2011-07-14,8.26,8.285,8.068,8.076,148536100
2011-07-15,8.116,8.164,7.924,8.02,183416000
2011-07-18,7.924,7.964,7.643,7.795,226934200
2011-07-19,7.819,7.9,7.539,7.675,322430300
2011-07-20,7.747,8.02,7.723,7.9,249783800
2011-07-21,8.044,8.244,8.02,8.204,238464700
2011-07-22,8.228,8.236,8.06,8.124,138441500
2011-07-25,7.996,8.076,7.924,8.028,130582700
2011-07-26,7.996,8.092,7.948,8.02,121168700
2011-07-27,7.956,7.972,7.763,7.763,151491700
2011-07-28,7.795,7.9,7.771,7.851,113623300
2011-07-29,7.731,7.98,7.699,7.787,187926700
2011-08-01,8.052,8.06,7.779,7.867,159616700
2011-08-02,7.827,7.908,7.595,7.611,173972600
2011-08-03,7.611,7.691,7.475,7.651,175691200
2011-08-04,7.515,7.587,7.033,7.082,305309300
2011-08-05,7.194,7.258,6.44,6.552,546781600
2011-08-08,5.935,6.175,5.061,5.221,682052900
2011-08-09,5.63,6.143,5.357,6.095,496094500
2011-08-10,6.039,6.087,5.405,5.429,493986500
2011-08-11,5.694,5.951,5.582,5.814,344079000
2011-08-12,6.007,6.183,5.718,5.766,298997800
2011-08-15,5.983,6.288,5.895,6.223,268370400
2011-08-16,6.103,6.143,5.887,5.935,275997300
2011-08-17,5.983,6.087,5.935,5.983,159346200
2011-08-18,5.654,5.686,5.437,5.622,335205500
2011-08-19,5.454,5.71,5.413,5.59,289217900
2011-08-22,5.774,5.79,5.149,5.149,398777800
2011-08-23,5.109,5.165,4.82,5.053,563788800
2011-08-24,5.101,5.654,5.069,5.606,602753000
2011-08-25,6.648,7.057,5.919,6.135,859643400
2011-08-26,6.111,6.4,5.975,6.223,424194600
2011-08-29,6.496,6.745,6.384,6.729,363420500
2011-08-30,6.648,6.729,6.456,6.512,297220400
2011-08-31,6.649,6.657,6.512,6.56,282263500
2011-09-01,6.568,6.568,6.351,6.351,243549600
2011-09-02,5.87,5.982,5.757,5.822,305988600
2011-09-06,5.549,5.677,5.46,5.613,283101800
2011-09-07,5.805,6.038,5.701,6.006,257251800
2011-09-08,5.926,5.974,5.781,5.781,204593600
2011-09-09,5.709,5.789,5.589,5.605,255828800
2011-09-12,5.621,5.701,5.468,5.661,286856000
2011-09-13,5.693,5.765,5.597,5.621,220657500
2011-09-14,5.693,5.725,5.557,5.661,212940200
2011-09-15,5.765,5.894,5.725,5.886,230299700
2011-09-16,5.926,5.934,5.685,5.805,240523700
2011-09-19,5.669,5.677,5.569,5.613,199254700
2011-09-20,5.653,5.669,5.54,5.54,142828700
2011-09-21,5.581,5.597,5.107,5.123,381953600
2011-09-22,5.011,5.043,4.818,4.866,384622500
2011-09-23,4.89,5.131,4.874,5.067,503374000
2011-09-26,5.203,5.3,5.067,5.3,228406400
2011-09-27,5.492,5.5,5.147,5.203,231598900
2011-09-28,5.227,5.243,4.946,4.946,222449300
2011-09-29,5.139,5.179,4.938,5.099,224013100
2011-09-30,4.962,5.071,4.906,4.914,175213100
2011-10-03,4.882,4.962,4.432,4.44,369335100
2011-10-04,4.4,4.625,4.119,4.625,448300000
2011-10-05,4.585,4.681,4.424,4.633,291785700
2011-10-06,4.633,5.067,4.537,5.043,336087400
2011-10-07,5.075,5.083,4.721,4.738,285598300
2011-10-10,4.93,5.051,4.914,5.043,225326600
2011-10-11,4.962,5.195,4.922,5.115,204431100
2011-10-12,5.227,5.412,5.091,5.284,284617700
2011-10-13,5.171,5.171,4.954,4.994,230115400
2011-10-14,5.067,5.107,4.914,4.97,203564500
2011-10-17,4.962,5.043,4.842,4.842,175512200
2011-10-18,5.035,5.452,4.946,5.332,496883800
2011-10-19,5.364,5.508,5.115,5.139,318554300
2011-10-20,5.163,5.203,4.962,5.195,254971700
2011-10-21,5.292,5.34,5.123,5.187,252586400
2011-10-24,5.292,5.412,5.211,5.396,217032400
2011-10-25,5.34,5.356,5.187,5.187,200837500
2011-10-26,5.284,5.348,5.171,5.292,208197400
2011-10-27,5.709,5.805,5.54,5.661,408959900
2011-10-28,5.685,5.966,5.661,5.902,273167300
2011-10-31,5.693,5.749,5.476,5.484,252026900
2011-11-01,5.123,5.364,5.075,5.139,371823200
2011-11-02,5.396,5.412,5.276,5.396,216830700
2011-11-03,5.549,5.605,5.284,5.549,244340400
2011-11-04,5.404,5.42,5.179,5.211,266446300
2011-11-07,5.171,5.292,5.058,5.179,192433500
2011-11-08,5.251,5.292,5.139,5.243,219000600
2011-11-09,5.067,5.107,4.938,4.946,265539000
2011-11-10,5.075,5.083,4.826,4.842,324988000
2011-11-11,4.914,5.051,4.914,4.986,210025900
2011-11-14,4.946,4.97,4.834,4.858,225481700
2011-11-15,4.826,5.011,4.818,4.922,268228500
2011-11-16,4.89,4.89,4.738,4.738,292502400
2011-11-17,4.802,4.842,4.649,4.657,285881900
2011-11-18,4.705,4.729,4.617,4.641,227038600
2011-11-21,4.545,4.561,4.4,4.408,269658300
2011-11-22,4.432,4.485,4.272,4.312,270959000
2011-11-23,4.256,4.264,4.119,4.127,264978500
2011-11-25,4.143,4.28,4.111,4.151,138425100
2011-11-28,4.416,4.44,4.127,4.216,345537900
2011-11-29,4.167,4.24,4.039,4.079,333749700
2011-11-30,4.344,4.376,4.167,4.376,436268200
2011-12-01,4.32,4.529,4.256,4.449,315495500
2011-12-02,4.561,4.73,4.513,4.537,283132900
2011-12-05,4.714,4.786,4.609,4.658,293977700
2011-12-06,4.618,4.762,4.585,4.65,254787200
2011-12-07,4.609,4.762,4.585,4.738,244700100
2011-12-08,4.698,4.73,4.449,4.497,286031100
2011-12-09,4.561,4.706,4.529,4.601,293654100
2011-12-12,4.497,4.505,4.344,4.384,191824000
2011-12-13,4.473,4.505,4.199,4.28,227194200
2011-12-14,4.215,4.32,4.183,4.207,226723100
2011-12-15,4.288,4.32,4.194,4.231,196092100
2011-12-16,4.272,4.36,4.151,4.183,227111300
2011-12-19,4.183,4.199,3.958,4.01,344317700
2011-12-20,4.111,4.199,4.054,4.159,239246100
2011-12-21,4.167,4.223,4.103,4.207,203711800
2011-12-22,4.231,4.432,4.191,4.4,303085900
2011-12-23,4.457,4.529,4.4,4.505,190712000
2011-12-27,4.465,4.489,4.392,4.408,158575400
2011-12-28,4.384,4.392,4.239,4.251,146104500
2011-12-29,4.256,4.408,4.247,4.392,168098500
2011-12-30,4.336,4.489,4.32,4.473,176441000
2012-01-03,4.626,4.738,4.618,4.666,246293200
2012-01-04,4.593,4.73,4.521,4.674,243711200
2012-01-05,4.626,5.108,4.593,5.076,547780000
2012-01-06,4.996,5.068,4.875,4.971,299630600
2012-01-09,5.036,5.124,4.98,5.044,240614400
2012-01-10,5.181,5.358,5.181,5.333,354292100
2012-01-11,5.309,5.551,5.245,5.527,354039600
2012-01-12,5.623,5.647,5.358,5.462,362099600
2012-01-13,5.221,5.382,5.156,5.317,337048400
2012-01-17,5.333,5.486,5.181,5.213,294196500
2012-01-18,5.229,5.47,5.197,5.47,302497700
2012-01-19,5.8,5.864,5.426,5.599,491008100
2012-01-20,5.591,5.695,5.494,5.687,236630700
2012-01-23,5.736,5.929,5.72,5.832,339942200
2012-01-24,5.72,5.913,5.679,5.864,228810300
2012-01-25,5.792,5.929,5.752,5.913,249340100
2012-01-26,5.993,6.033,5.816,5.872,265938800
2012-01-27,5.8,5.913,5.792,5.864,230914000
2012-01-30,5.736,5.752,5.647,5.687,231240100
2012-01-31,5.768,5.784,5.671,5.736,212736300
2012-02-01,5.832,5.985,5.8,5.921,318811000
2012-02-02,5.977,6.025,5.897,5.993,232425400
2012-02-03,6.162,6.347,6.138,6.307,364195700
2012-02-06,6.263,6.411,6.251,6.411,236316000
2012-02-07,6.395,6.428,6.275,6.315,253694200
2012-02-08,6.403,6.556,6.379,6.54,436439700
2012-02-09,6.685,6.717,6.516,6.58,480206700
2012-02-10,6.476,6.532,6.419,6.492,254420800
2012-02-13,6.653,6.685,6.604,6.637,308490200
2012-02-14,6.556,6.572,6.395,6.419,384682800
2012-02-15,6.444,6.532,6.251,6.259,372981400
2012-02-16,6.202,6.54,6.162,6.508,337131800
2012-02-17,6.468,6.5,6.371,6.452,355445600
2012-02-21,6.456,6.596,6.436,6.524,333407700
2012-02-22,6.484,6.54,6.395,6.395,228867800
2012-02-23,6.411,6.476,6.355,6.452,144231800
2012-02-24,6.476,6.508,6.339,6.339,163128200
2012-02-27,6.267,6.476,6.17,6.468,298930800
2012-02-28,6.476,6.556,6.436,6.532,193443200
2012-02-29,6.573,6.637,6.419,6.419,266720500
2012-03-01,6.516,6.581,6.484,6.54,197850100
2012-03-02,6.532,6.613,6.52,6.548,143887500
2012-03-05,6.516,6.548,6.403,6.419,196328300
2012-03-06,6.266,6.274,6.17,6.21,262871200
2012-03-07,6.291,6.46,6.258,6.46,328331900
2012-03-08,6.5,6.54,6.444,6.492,160282000
2012-03-09,6.536,6.597,6.452,6.484,195281400
2012-03-12,6.452,6.492,6.371,6.436,165298900
2012-03-13,6.5,6.846,6.484,6.838,385984100
2012-03-14,6.975,7.169,6.895,7.12,488077000
2012-03-15,7.233,7.45,7.128,7.442,489593000
2012-03-16,7.579,7.893,7.515,7.893,582294100
2012-03-19,7.877,8.135,7.66,7.676,669479900
2012-03-20,7.757,8.03,7.724,7.902,451213900
2012-03-21,8.022,8.079,7.844,7.91,326573800
2012-03-22,7.781,7.869,7.668,7.732,264520500
2012-03-23,7.628,7.934,7.571,7.934,283110900
2012-03-26,8.063,8.087,7.934,7.998,241605700
2012-03-27,7.946,7.974,7.716,7.732,250069600
2012-03-28,7.748,7.877,7.716,7.853,234021500
2012-03-29,7.757,7.797,7.595,7.676,253625800
2012-03-30,7.74,7.765,7.531,7.708,250234500
2012-04-02,7.684,7.877,7.579,7.797,179229000
2012-04-03,7.789,7.789,7.579,7.644,190453400
2012-04-04,7.531,7.539,7.37,7.41,228560600
2012-04-05,7.362,7.571,7.338,7.434,180868100
2012-04-09,7.281,7.281,7.112,7.193,211427600
2012-04-10,7.225,7.322,6.846,6.879,377220000
2012-04-11,7.072,7.177,7.024,7.136,252563700
2012-04-12,7.193,7.394,7.177,7.386,223979900
2012-04-13,7.314,7.314,6.991,6.991,282354600
2012-04-16,7.144,7.193,6.943,7.08,217284500
2012-04-17,7.221,7.249,7.144,7.185,193424400
2012-04-18,7.152,7.249,7.12,7.185,160064100
2012-04-19,7.378,7.386,6.983,7.064,348804500
2012-04-20,7.072,7.072,6.709,6.734,277965300
2012-04-23,6.46,6.685,6.403,6.589,256073900
2012-04-24,6.645,6.661,6.524,6.613,192443800
2012-04-25,6.685,6.726,6.581,6.653,164902400
2012-04-26,6.597,6.766,6.581,6.661,131586300
2012-04-27,6.717,6.717,6.597,6.645,120948200
2012-04-30,6.621,6.637,6.476,6.532,137422300
2012-05-01,6.532,6.766,6.508,6.693,177953400
2012-05-02,6.613,6.629,6.54,6.573,136208900
2012-05-03,6.585,6.589,6.371,6.444,204584500
2012-05-04,6.363,6.379,6.202,6.234,194857200
2012-05-07,6.21,6.444,6.17,6.411,167662600
2012-05-08,6.339,6.363,6.194,6.274,180627900
2012-05-09,6.178,6.299,6.162,6.226,174742300
2012-05-10,6.371,6.395,6.178,6.202,156787300
2012-05-11,6.025,6.258,5.968,6.081,245533600
2012-05-14,5.936,6.057,5.92,5.92,170716800
2012-05-15,5.936,6.081,5.84,5.88,201254900
2012-05-16,5.96,6.017,5.703,5.727,216226100
2012-05-17,5.719,5.84,5.582,5.622,241468300
2012-05-18,5.646,5.662,5.55,5.654,223783500
2012-05-21,5.662,5.727,5.413,5.501,229980800
2012-05-22,5.574,5.759,5.525,5.622,221551500
2012-05-23,5.558,5.775,5.517,5.775,194441500
2012-05-24,5.848,5.904,5.646,5.751,206041500
2012-05-25,5.695,5.84,5.695,5.759,108661200
2012-05-29,5.864,6.001,5.815,5.993,159872200
2012-05-30,5.912,5.977,5.727,5.807,206801500
2012-05-31,5.815,5.944,5.678,5.928,203267300
2012-06-01,5.743,5.799,5.598,5.662,240859000
2012-06-04,5.727,5.727,5.525,5.565,163821500
2012-06-05,5.573,5.759,5.565,5.727,147346700
2012-06-06,5.84,6.267,5.791,6.162,356852900
2012-06-07,6.299,6.372,5.953,5.985,276170400
2012-06-08,5.928,6.114,5.807,6.098,234555000
2012-06-11,6.227,6.267,5.872,5.872,204590700
2012-06-12,5.904,6.049,5.823,6.041,148255600
2012-06-13,5.969,6.138,5.928,6.049,162374500
2012-06-14,6.065,6.203,6.006,6.178,157528300
2012-06-15,6.227,6.372,6.09,6.372,211751900
2012-06-18,6.267,6.38,6.235,6.259,140319900
2012-06-19,6.356,6.62,6.34,6.541,248771500
2012-06-20,6.582,6.63,6.469,6.566,213582800
2012-06-21,6.541,6.59,6.291,6.307,227157600
2012-06-22,6.424,6.461,6.283,6.404,142219300
2012-06-25,6.239,6.243,6.098,6.13,151907200
2012-06-26,6.17,6.194,6.033,6.142,129776500
2012-06-27,6.194,6.307,6.138,6.267,111335500
2012-06-28,6.146,6.251,6.073,6.243,133125300
2012-06-29,6.453,6.614,6.412,6.598,258769800
2012-07-02,6.614,6.622,6.348,6.493,152974000
2012-07-03,6.501,6.549,6.461,6.501,57653700
2012-07-05,6.477,6.501,6.307,6.307,120162000
2012-07-06,6.203,6.291,6.17,6.178,116595200
2012-07-09,6.154,6.211,6.073,6.098,87078300
2012-07-10,6.17,6.186,5.969,6.033,101758300
2012-07-11,6.041,6.203,6.009,6.154,128619400
2012-07-12,6.073,6.09,5.993,6.033,107637000
2012-07-13,6.098,6.315,6.09,6.307,177154500
2012-07-16,6.392,6.42,6.267,6.299,109439900
2012-07-17,6.388,6.396,6.251,6.388,127266800
2012-07-18,6.356,6.396,6.049,6.073,254341100
2012-07-19,6.098,6.17,5.743,5.856,260959200
2012-07-20,5.811,5.815,5.694,5.702,160463000
2012-07-23,5.598,5.767,5.565,5.719,168638000
2012-07-24,5.775,5.791,5.622,5.678,138286700
2012-07-25,5.735,5.776,5.654,5.702,117241300
2012-07-26,5.823,5.84,5.735,5.783,121121500
2012-07-27,5.807,5.969,5.759,5.896,146210900
2012-07-30,5.872,5.953,5.856,5.872,74683800
2012-07-31,5.872,5.92,5.815,5.92,86093200
2012-08-01,5.928,5.936,5.815,5.823,97187800
2012-08-02,5.743,5.856,5.727,5.791,112848000
2012-08-03,5.888,6.041,5.864,5.993,130250800
2012-08-06,6.009,6.194,6.001,6.162,112657000
2012-08-07,6.219,6.332,6.178,6.186,119572200
2012-08-08,6.114,6.267,6.106,6.186,73353500
2012-08-09,6.194,6.259,6.186,6.227,59676500
2012-08-10,6.178,6.259,6.154,6.243,50443800
2012-08-13,6.227,6.315,6.194,6.227,58341300
2012-08-14,6.275,6.372,6.243,6.275,104644000
2012-08-15,6.251,6.348,6.235,6.348,73559200
2012-08-16,6.364,6.42,6.315,6.396,78181200
2012-08-17,6.428,6.549,6.404,6.453,138307600
2012-08-20,6.436,6.606,6.436,6.574,100276900
2012-08-21,6.654,6.775,6.582,6.606,190820700
2012-08-22,6.566,6.711,6.549,6.63,140333800
2012-08-23,6.63,6.67,6.549,6.574,98866200
2012-08-24,6.533,6.622,6.478,6.582,10059759
2012-08-27,6.614,6.614,6.493,6.509,15509896
2012-08-28,6.485,6.541,6.412,6.42,96280400
2012-08-29,6.436,6.533,6.436,6.453,106910900
2012-08-30,6.412,6.412,6.315,6.38,91900100
2012-08-31,6.453,6.469,6.356,6.445,91730500
2012-09-04,6.453,6.541,6.412,6.453,81461800
2012-09-05,6.453,6.477,6.404,6.42,55769500
2012-09-06,6.489,6.743,6.485,6.743,200570300
2012-09-07,6.836,7.107,6.824,7.107,232843000
2012-09-10,7.135,7.204,6.889,6.929,190045600
2012-09-11,6.969,7.309,6.929,7.293,201630400
2012-09-12,7.389,7.422,7.163,7.244,204167100
2012-09-13,7.179,7.656,7.115,7.591,330759200
2012-09-14,7.753,7.906,7.632,7.712,329619800
2012-09-17,7.583,7.664,7.486,7.511,141409300
2012-09-18,7.398,7.502,7.341,7.454,150503600
2012-09-19,7.535,7.64,7.478,7.502,126360100
2012-09-20,7.381,7.47,7.333,7.422,111354300
2012-09-21,7.551,7.551,7.333,7.357,155865300
2012-09-24,7.26,7.43,7.228,7.349,113331700
2012-09-25,7.402,7.438,7.196,7.208,146678000
2012-09-26,7.151,7.196,7.026,7.119,158640100
2012-09-27,7.216,7.325,7.187,7.244,119023800
2012-09-28,7.179,7.212,7.099,7.131,119039200
2012-10-01,7.163,7.373,7.147,7.236,133194500
2012-10-02,7.349,7.353,7.171,7.212,109601600
2012-10-03,7.248,7.365,7.196,7.357,115670100
2012-10-04,7.43,7.607,7.389,7.599,160486300
2012-10-05,7.721,7.793,7.454,7.527,204255800
2012-10-08,7.398,7.575,7.373,7.494,81944200
2012-10-09,7.531,7.575,7.301,7.438,153036100
2012-10-10,7.422,7.486,7.317,7.438,110640900
2012-10-11,7.583,7.607,7.511,7.543,122925800
2012-10-12,7.398,7.494,7.309,7.365,158562500
2012-10-15,7.458,7.624,7.398,7.624,154458500
2012-10-16,7.696,7.753,7.575,7.64,172663600
2012-10-17,7.607,7.753,7.511,7.624,229733500
2012-10-18,7.575,7.729,7.567,7.648,149739000
2012-10-19,7.607,7.712,7.583,7.624,169451300
2012-10-22,7.648,7.721,7.599,7.712,132617600
2012-10-23,7.624,7.648,7.494,7.559,160627600
2012-10-24,7.632,7.664,7.511,7.519,120868300
2012-10-25,7.563,7.603,7.406,7.462,121778900
2012-10-26,7.402,7.486,7.306,7.365,124687200
2012-10-31,7.43,7.551,7.389,7.527,94925500
2012-11-01,7.543,7.874,7.488,7.866,205700000
2012-11-02,7.971,8.052,7.89,7.955,220993300
2012-11-05,7.939,8.015,7.769,7.874,121104400
2012-11-06,7.935,8.052,7.874,8.027,132533500
2012-11-07,7.777,7.809,7.446,7.454,286124300
2012-11-08,7.664,7.753,7.575,7.583,223927000
2012-11-09,7.507,7.745,7.486,7.616,141093100
2012-11-12,7.672,7.688,7.575,7.583,68498300
2012-11-13,7.519,7.712,7.494,7.535,119629700
2012-11-14,7.575,7.607,7.228,7.26,197392900
2012-11-15,7.293,7.43,7.284,7.341,144569800
2012-11-16,7.365,7.438,7.204,7.365,178995000
2012-11-19,7.559,7.698,7.527,7.664,146244000
2012-11-20,7.644,7.817,7.607,7.777,150696200
2012-11-21,7.809,7.898,7.777,7.89,132499300
2012-11-23,7.943,7.995,7.914,7.995,59048000
2012-11-26,7.931,7.971,7.874,7.943,99730900
2012-11-27,7.987,8.035,7.801,7.801,149684000
2012-11-28,7.721,7.882,7.575,7.882,152946500
2012-11-29,7.947,7.979,7.882,7.939,125905400
2012-11-30,7.898,7.971,7.878,7.963,108739700
2012-12-03,8.019,8.027,7.898,7.914,99872800
2012-12-04,7.906,8.003,7.89,8.003,144124500
2012-12-05,8.059,8.536,8.043,8.455,463491000
2012-12-06,8.496,8.552,8.318,8.451,176607900
2012-12-07,8.536,8.633,8.472,8.597,192055100
2012-12-10,8.569,8.593,8.455,8.544,148065200
2012-12-11,8.601,8.658,8.488,8.496,159121300
2012-12-12,8.561,8.649,8.496,8.577,166819300
2012-12-13,8.561,8.617,8.496,8.52,106232100
2012-12-14,8.524,8.569,8.504,8.552,91707200
2012-12-17,8.605,8.892,8.601,8.892,170087700
2012-12-18,9.086,9.183,8.932,9.183,255238400
2012-12-19,9.215,9.288,9.029,9.046,193013700
2012-12-20,8.973,9.312,8.957,9.312,184449000
2012-12-21,9.054,9.175,8.989,9.126,244892300
2012-12-24,9.11,9.126,9.062,9.094,50657100
2012-12-26,9.126,9.401,9.11,9.328,146097900
2012-12-27,9.425,9.45,9.078,9.272,210411400
2012-12-28,9.151,9.288,9.11,9.183,131872200
2012-12-31,9.191,9.417,9.134,9.385,170837500
2013-01-02,9.741,9.822,9.619,9.725,236021400
2013-01-03,9.708,9.741,9.603,9.668,157149700
2013-01-04,9.676,9.789,9.644,9.789,132601900
2013-01-07,9.822,9.862,9.7,9.773,201403500
2013-01-08,9.773,9.781,9.611,9.684,168461100
2013-01-09,9.595,9.7,9.159,9.24,335692000
2013-01-10,9.385,9.547,9.328,9.522,199964900
2013-01-11,9.458,9.474,9.304,9.401,146136700
2013-01-14,9.385,9.401,9.199,9.272,110032900
2013-01-15,9.199,9.393,9.134,9.337,126058300
2013-01-16,9.361,9.531,9.272,9.522,164579300
2013-01-17,9.45,9.458,9.029,9.118,323622200
2013-01-18,9.102,9.159,8.908,9.005,179971800
2013-01-22,8.989,9.183,8.965,9.175,137242700
2013-01-23,9.199,9.248,9.078,9.231,121638200
2013-01-24,9.256,9.434,9.231,9.32,127870800
2013-01-25,9.45,9.474,9.304,9.393,100171600
2013-01-28,9.409,9.434,9.24,9.28,91304200
2013-01-29,9.231,9.361,9.215,9.288,96824100
2013-01-30,9.288,9.328,9.175,9.199,89130200
2013-01-31,9.151,9.183,9.07,9.151,97024700
2013-02-01,9.223,9.482,9.191,9.466,161141300
2013-02-04,9.361,9.45,9.264,9.28,139733000
2013-02-05,9.369,9.684,9.345,9.603,187785900
2013-02-06,9.482,9.676,9.482,9.644,173626800
2013-02-07,9.676,9.684,9.482,9.571,173209900
2013-02-08,9.587,9.619,9.474,9.506,145321100
2013-02-11,9.482,9.619,9.434,9.587,103510800
2013-02-12,9.595,9.975,9.522,9.898,232173900
2013-02-13,9.983,10.04,9.741,9.838,192742500
2013-02-14,9.773,9.919,9.757,9.805,144104800
2013-02-15,9.866,9.87,9.676,9.725,158242700
2013-02-19,9.781,9.951,9.749,9.854,170783400
2013-02-20,9.846,9.935,9.498,9.539,193466400
2013-02-21,9.478,9.482,9.175,9.231,235532400
2013-02-22,9.393,9.405,9.102,9.248,179268200
2013-02-25,9.377,9.385,8.876,8.916,206893900
2013-02-26,8.989,9.07,8.916,8.997,173039600
2013-02-27,9.021,9.191,8.981,9.143,147145400
2013-02-28,9.163,9.199,9.058,9.086,143546700
2013-03-01,9.005,9.345,8.916,9.175,189050700
2013-03-04,9.118,9.264,9.078,9.232,116436000
2013-03-05,9.353,9.473,9.329,9.345,135869700
2013-03-06,9.523,9.725,9.515,9.644,182557500
2013-03-07,9.709,9.935,9.693,9.919,212403800
2013-03-08,10.049,10.065,9.725,9.766,209777100
2013-03-11,9.774,9.888,9.725,9.83,106427800
2013-03-12,9.798,9.855,9.636,9.717,128134700
2013-03-13,9.741,9.798,9.693,9.757,86216800
2013-03-14,9.806,9.863,9.79,9.798,115440000
2013-03-15,10.13,10.243,9.992,10.17,319019100
2013-03-18,9.944,10.259,9.919,10.162,189783300
2013-03-19,10.348,10.469,10.186,10.283,242939600
2013-03-20,10.344,10.429,10.283,10.34,219121700
2013-03-21,10.283,10.389,10.154,10.17,154529400
2013-03-22,10.211,10.251,10.097,10.162,101974400
2013-03-25,10.259,10.291,9.968,10.033,154320200
2013-03-26,10.073,10.113,9.83,9.935,135654700
2013-03-27,9.822,9.935,9.806,9.895,107177200
2013-03-28,9.903,9.935,9.798,9.855,92013900
2013-04-01,9.83,9.935,9.79,9.83,86281600
2013-04-02,9.903,9.907,9.822,9.83,102626000
2013-04-03,9.802,9.822,9.482,9.555,199765800
2013-04-04,9.555,9.701,9.482,9.66,117831400
2013-04-05,9.442,9.717,9.418,9.685,141061900
2013-04-08,9.709,9.879,9.636,9.879,101419200
2013-04-09,9.911,9.992,9.879,9.911,132365800
2013-04-10,9.96,10.033,9.919,9.968,105853900
2013-04-11,9.96,9.976,9.838,9.927,100241900
2013-04-12,9.826,9.911,9.766,9.846,88191700
2013-04-15,9.863,9.968,9.685,9.693,176504300
2013-04-16,9.879,10,9.774,9.935,147641900
2013-04-17,9.636,9.725,9.264,9.466,335408600
2013-04-18,9.393,9.426,9.086,9.256,220290500
2013-04-19,9.353,9.458,9.248,9.434,119792000
2013-04-22,9.45,9.507,9.361,9.482,88532300
2013-04-23,9.644,9.838,9.628,9.766,176816000
2013-04-24,9.818,10.008,9.806,9.96,120624900
2013-04-25,10.024,10.146,10,10.065,118694600
2013-04-26,9.984,10.081,9.944,10.049,83093200
2013-04-29,10.073,10.097,10.008,10.016,65432400
2013-04-30,10.024,10.033,9.871,9.96,89362100
2013-05-01,9.871,9.927,9.774,9.822,88417800
2013-05-02,9.846,9.879,9.749,9.863,76530500
2013-05-03,10,10.041,9.875,9.903,94322600
2013-05-06,10.024,10.429,10,10.421,265062800
2013-05-07,10.453,10.607,10.324,10.437,218248100
2013-05-08,10.397,10.664,10.389,10.534,149755400
2013-05-09,10.558,10.567,10.413,10.445,112952300
2013-05-10,10.469,10.55,10.429,10.534,87625100
2013-05-13,10.502,10.599,10.478,10.502,94295600
2013-05-14,10.55,10.809,10.534,10.793,154128100
2013-05-15,10.753,10.963,10.753,10.874,139728300
2013-05-16,10.85,10.963,10.777,10.809,117977000
2013-05-17,10.923,10.939,10.834,10.866,107335600
2013-05-20,10.834,11.003,10.834,10.931,88941700
2013-05-21,10.943,10.971,10.809,10.874,111810300
2013-05-22,10.91,11.109,10.656,10.769,174531500
2013-05-23,10.461,10.858,10.372,10.688,190522000
2013-05-24,10.656,10.728,10.615,10.712,83452600
2013-05-28,10.914,10.931,10.769,10.801,133553000
2013-05-29,10.769,10.967,10.736,10.906,126397300
2013-05-30,10.923,11.27,10.866,11.19,153383400
2013-05-31,11.254,11.319,11.046,11.052,160176100
2013-06-03,11.076,11.109,10.688,10.963,197168200
2013-06-04,10.931,11.06,10.769,10.809,130055400
2013-06-05,10.757,10.89,10.502,10.599,185778900
2013-06-06,10.587,10.72,10.405,10.688,142361900
2013-06-07,10.793,10.842,10.647,10.834,121057300
2013-06-10,10.923,10.971,10.737,10.769,104648500
2013-06-11,10.615,10.753,10.583,10.623,106369100
2013-06-12,10.72,10.728,10.502,10.575,117289400
2013-06-13,10.526,10.737,10.502,10.696,103636400
2013-06-14,10.712,10.72,10.55,10.583,101380700
2013-06-17,10.664,10.738,10.631,10.696,115441500
2013-06-18,10.7,10.801,10.688,10.745,67257600
2013-06-19,10.757,10.85,10.664,10.68,103850000
2013-06-20,10.591,10.639,10.364,10.437,185741100
2013-06-21,10.518,10.526,10.032,10.275,196004700
2013-06-24,10.04,10.081,9.822,9.959,159762500
2013-06-25,10.21,10.34,10.064,10.259,132844500
2013-06-26,10.396,10.407,10.267,10.332,105282000
2013-06-27,10.396,10.55,10.348,10.534,124616300
2013-06-28,10.502,10.526,10.396,10.413,90297100
2013-07-01,10.486,10.607,10.461,10.469,83146300
2013-07-02,10.486,10.607,10.364,10.445,83708600
2013-07-03,10.38,10.396,10.307,10.388,37971700
2013-07-05,10.518,10.591,10.453,10.575,80758500
2013-07-08,10.615,10.826,10.591,10.753,107441200
2013-07-09,10.826,10.955,10.728,10.955,106067300
2013-07-10,10.939,10.955,10.777,10.826,104353400
2013-07-11,10.963,10.996,10.793,10.939,93756500
2013-07-12,10.963,11.174,10.907,11.158,123958400
2013-07-15,11.279,11.287,11.141,11.239,90765200
2013-07-16,11.279,11.352,11.149,11.271,146041900
2013-07-17,11.38,11.692,11.368,11.587,249674500
2013-07-18,11.66,12.024,11.66,11.951,221796400
2013-07-19,11.951,11.951,11.822,11.943,136196600
2013-07-22,11.935,12.137,11.862,12.081,112416800
2013-07-23,12.129,12.17,12.032,12.097,113736000
2013-07-24,12.145,12.145,11.886,11.911,117771100
2013-07-25,11.838,12.024,11.773,12.008,89243300
2013-07-26,11.902,11.951,11.838,11.927,73777800
2013-07-29,11.862,11.902,11.7,11.757,88616700
2013-07-30,11.805,11.846,11.708,11.757,71675200
2013-07-31,11.805,12.024,11.797,11.822,128182500
2013-08-01,12.02,12.121,12,12.105,108554200
2013-08-02,12.048,12.073,11.967,12.016,83367400
2013-08-05,11.959,12.016,11.902,11.983,61711900
2013-08-06,11.935,11.951,11.846,11.854,84249800
2013-08-07,11.684,11.797,11.538,11.765,128693600
2013-08-08,11.882,11.902,11.692,11.83,88544100
2013-08-09,11.789,11.83,11.66,11.7,72897900
2013-08-12,11.623,11.716,11.595,11.668,60867500
2013-08-13,11.716,11.838,11.603,11.749,75777900
2013-08-14,11.781,11.943,11.773,11.822,78553700
2013-08-15,11.708,11.716,11.587,11.595,99238900
2013-08-16,11.571,11.716,11.506,11.676,104959000
2013-08-19,11.635,11.643,11.441,11.457,98384600
2013-08-20,11.481,11.643,11.32,11.571,114332500
2013-08-21,11.546,11.724,11.498,11.611,91680600
2013-08-22,11.716,11.822,11.66,11.797,76348300
2013-08-23,11.813,11.894,11.749,11.797,67699200
2013-08-26,11.765,11.902,11.732,11.732,68938900
2013-08-27,11.546,11.668,11.417,11.425,122534200
2013-08-28,11.392,11.538,11.328,11.433,96473600
2013-08-29,11.449,11.579,11.433,11.473,76691500
2013-08-30,11.522,11.538,11.392,11.433,73233400
2013-09-03,11.579,11.643,11.481,11.538,74628700
2013-09-04,11.518,11.668,11.51,11.603,71132500
2013-09-05,11.676,11.789,11.635,11.643,71229200
2013-09-06,11.724,11.749,11.562,11.635,75513100
2013-09-09,11.676,11.741,11.643,11.733,53447300
2013-09-10,11.765,11.903,11.765,11.838,93180300
2013-09-11,11.797,11.895,11.765,11.87,81098900
2013-09-12,11.87,11.895,11.716,11.733,63355900
2013-09-13,11.716,11.789,11.708,11.741,56793400
2013-09-16,11.838,11.895,11.773,11.773,65276500
2013-09-17,11.773,11.846,11.668,11.789,73686100
2013-09-18,11.773,12.008,11.741,11.923,127092600
2013-09-19,11.992,12.016,11.814,11.838,79710700
2013-09-20,11.874,11.878,11.7,11.7,145174800
2013-09-23,11.595,11.607,11.417,11.457,127283100
2013-09-24,11.489,11.546,11.352,11.417,14821665
2013-09-25,11.408,11.538,11.375,11.457,14129195
2013-09-26,11.498,11.522,11.327,11.408,89352900
2013-09-27,11.336,11.368,11.246,11.263,79156000
2013-09-30,11.088,11.287,11.02,11.182,104439900
2013-10-01,11.222,11.279,11.19,11.263,57631000
2013-10-02,11.19,11.425,11.173,11.392,89186300
2013-10-03,11.4,11.425,11.206,11.344,95269000
2013-10-04,11.36,11.408,11.311,11.384,63495400
2013-10-07,11.271,11.303,11.182,11.19,64822700
2013-10-08,11.206,11.263,11.084,11.092,92746200
2013-10-09,11.117,11.287,11.092,11.214,96012800
2013-10-10,11.368,11.546,11.352,11.53,102305800
2013-10-11,11.538,11.57,11.433,11.498,83422000
2013-10-14,11.392,11.66,11.384,11.627,78367500
2013-10-15,11.66,11.692,11.514,11.538,102099300
2013-10-16,11.603,11.838,11.599,11.797,153481000
2013-10-17,11.704,11.878,11.676,11.878,94090800
2013-10-18,11.895,11.927,11.773,11.854,96986400
2013-10-21,11.773,11.822,11.724,11.765,91280600
2013-10-22,11.789,11.854,11.708,11.765,102836000
2013-10-23,11.708,11.733,11.481,11.514,108529700
2013-10-24,11.441,11.506,11.4,11.481,92566100
2013-10-25,11.465,11.562,11.457,11.554,58592400
2013-10-28,11.579,11.603,11.514,11.53,62328000
2013-10-29,11.554,11.579,11.392,11.465,79563100
2013-10-30,11.498,11.579,11.465,11.481,76624200
2013-10-31,11.453,11.473,11.311,11.319,105713400
2013-11-01,11.34,11.425,11.311,11.36,75610400
2013-11-04,11.417,11.441,11.344,11.376,53063200
2013-11-05,11.336,11.361,11.263,11.287,71809700
2013-11-06,11.336,11.36,11.271,11.311,66712900
2013-11-07,11.344,11.368,11.182,11.182,80775000
2013-11-08,11.23,11.603,11.21,11.603,158227300
2013-11-11,11.562,11.684,11.538,11.668,66357400
2013-11-12,11.611,11.716,11.554,11.603,69498300
2013-11-13,11.55,11.862,11.506,11.862,128018500
2013-11-14,11.891,12.008,11.838,11.988,128999400
2013-11-15,11.984,12.113,11.968,12.089,105475300
2013-11-18,12.134,12.292,12.04,12.089,145554400
2013-11-19,12.134,12.397,12.13,12.316,161505600
2013-11-20,12.356,12.373,12.219,12.267,107174900
2013-11-21,12.332,12.64,12.316,12.632,142053600
2013-11-22,12.717,12.792,12.64,12.672,110331100
2013-11-25,12.697,12.948,12.689,12.81,153765500
2013-11-26,12.83,12.94,12.81,12.867,114833700
2013-11-27,12.859,12.916,12.77,12.826,75503600
2013-11-29,12.83,12.899,12.794,12.818,44288400
2013-12-02,12.834,12.94,12.721,12.745,92987400
2013-12-03,12.672,12.794,12.47,12.591,106450300
2013-12-04,12.478,12.754,12.454,12.672,96678100
2013-12-05,12.656,12.681,12.454,12.51,95230500
2013-12-06,12.656,12.745,12.535,12.616,92203100
2013-12-09,12.664,12.705,12.616,12.632,50167200
2013-12-10,12.583,12.709,12.575,12.616,67486300
2013-12-11,12.608,12.608,12.308,12.364,117565000
2013-12-12,12.372,12.445,12.259,12.364,76113900
2013-12-13,12.385,12.429,12.267,12.308,61575600
2013-12-16,12.34,12.437,12.324,12.356,71467000
2013-12-17,12.356,12.401,12.275,12.308,74247300
2013-12-18,12.389,12.737,12.21,12.721,152929300
2013-12-19,12.697,12.802,12.648,12.77,97776100
2013-12-20,12.77,12.867,12.648,12.648,131956000
2013-12-23,12.745,12.802,12.721,12.721,52565800
2013-12-24,12.745,12.77,12.705,12.729,21770400
2013-12-26,12.758,12.77,12.681,12.689,48803600
2013-12-27,12.705,12.729,12.632,12.705,40049300
2013-12-30,12.681,12.721,12.583,12.599,56218800
2013-12-31,12.648,12.66,12.575,12.624,57188900
2014-01-02,12.721,13.102,12.713,13.054,148709900
2014-01-03,13.191,13.378,13.159,13.305,129921800
2014-01-06,13.479,13.564,13.426,13.508,114431300
2014-01-07,13.597,13.613,13.337,13.378,110605100
2014-01-08,13.516,13.532,13.393,13.443,101036400
2014-01-09,13.516,13.724,13.471,13.645,100947200
2014-01-10,13.581,13.613,13.467,13.597,87454100
2014-01-13,13.613,13.621,13.297,13.321,90025400
2014-01-14,13.41,13.597,13.402,13.597,97786600
2014-01-15,13.97,14.124,13.872,13.905,329333100
2014-01-16,13.856,13.897,13.775,13.848,163613100
2014-01-17,13.945,13.962,13.775,13.791,96232200
2014-01-21,13.848,13.909,13.678,13.791,118269200
2014-01-22,13.848,13.905,13.783,13.905,68114400
2014-01-23,13.84,13.856,13.572,13.67,123765900
2014-01-24,13.516,13.556,13.337,13.337,112899300
2014-01-27,13.272,13.41,13.021,13.224,134872600
2014-01-28,13.337,13.589,13.272,13.564,92891300
2014-01-29,13.418,13.662,13.37,13.524,130026900
2014-01-30,13.629,13.775,13.593,13.726,91028200
2014-01-31,13.556,13.767,13.467,13.581,139432100
2014-02-03,13.597,13.686,13.216,13.256,159981200
2014-02-04,13.37,13.426,13.183,13.256,125337000
2014-02-05,13.224,13.337,13.094,13.297,110576200
2014-02-06,13.337,13.564,13.329,13.532,110029100
2014-02-07,13.637,13.686,13.483,13.637,122571100
2014-02-10,13.548,13.564,13.459,13.556,95792500
2014-02-11,13.56,13.718,13.487,13.686,92617500
2014-02-12,13.678,13.71,13.499,13.581,96948900
2014-02-13,13.495,13.637,13.483,13.581,95756900
2014-02-14,13.572,13.589,13.499,13.54,100684300
2014-02-18,13.54,13.572,13.353,13.353,121778600
2014-02-19,13.281,13.337,13.118,13.135,137734500
2014-02-20,13.151,13.264,13.118,13.216,107425900
2014-02-21,13.208,13.366,13.175,13.208,106236900
2014-02-24,13.216,13.483,13.216,13.402,102909600
2014-02-25,13.378,13.426,13.232,13.248,81457000
2014-02-26,13.264,13.297,13.078,13.24,89831600
2014-02-27,13.191,13.37,13.143,13.37,71314500
2014-02-28,13.37,13.499,13.252,13.402,126252100
2014-03-03,13.216,13.305,13.126,13.216,87526800
2014-03-04,13.362,13.572,13.321,13.564,100849900
2014-03-05,13.621,14.043,13.613,13.994,207180000
2014-03-06,14.132,14.303,14.043,14.075,138078900
2014-03-07,14.229,14.27,13.99,14.059,109547100
2014-03-10,14.01,14.172,13.994,14.172,81732700
2014-03-11,14.205,14.213,13.994,14.01,90183400
2014-03-12,13.937,14.059,13.848,14.018,83309200
2014-03-13,14.067,14.172,13.848,13.921,100875700
2014-03-14,13.856,13.97,13.596,13.629,131297200
2014-03-17,13.775,13.929,13.767,13.88,79942200
2014-03-18,13.905,13.97,13.848,13.945,67402400
2014-03-19,13.921,14.189,13.889,14.148,105006500
2014-03-20,14.148,14.602,14.14,14.538,167048700
2014-03-21,14.627,14.627,14.245,14.245,155721000
2014-03-24,14.294,14.319,14.035,14.091,118500000
2014-03-25,14.189,14.262,13.953,13.962,98348600
2014-03-26,14.099,14.116,13.937,13.937,97573700
2014-03-27,14.018,14.189,13.653,13.799,175139500
2014-03-28,13.86,13.913,13.67,13.775,79909500
2014-03-31,13.913,14.01,13.889,13.953,62115800
2014-04-01,14.018,14.116,14.002,14.067,57423800
2014-04-02,14.075,14.099,13.897,13.978,65349000
2014-04-03,13.962,13.986,13.816,13.913,56534500
2014-04-04,13.962,13.97,13.548,13.564,110409600
2014-04-07,13.54,13.548,13.134,13.288,129464900
2014-04-08,13.28,13.386,13.183,13.337,75769700
2014-04-09,13.426,13.491,13.26,13.483,83096400
2014-04-10,13.483,13.483,13.061,13.077,98390900
2014-04-11,12.866,13.085,12.672,12.793,133757100
2014-04-14,13.021,13.158,12.801,12.98,99249400
2014-04-15,13.053,13.313,12.948,13.296,134956600
2014-04-16,13.142,13.158,12.801,13.085,172948900
2014-04-17,13.094,13.183,12.923,13.102,104765500
2014-04-21,13.102,13.118,13.004,13.053,51280500
2014-04-22,13.053,13.256,13.012,13.215,77888900
2014-04-23,13.223,13.304,13.167,13.28,52425600
2014-04-24,13.329,13.386,13.15,13.256,73910900
2014-04-25,13.061,13.167,12.923,12.939,84617700
2014-04-28,12.436,12.501,12.055,12.128,344935200
2014-04-29,12.201,12.412,12.096,12.363,155495000
2014-04-30,12.38,12.388,12.274,12.282,82359700
2014-05-01,12.282,12.345,12.193,12.242,68368300
2014-05-02,12.315,12.404,12.25,12.372,73562900
2014-05-05,12.23,12.274,12.185,12.234,51669100
2014-05-06,12.193,12.193,11.942,11.95,96268300
2014-05-07,12.055,12.104,11.966,12.006,91733000
2014-05-08,12.047,12.201,12.006,12.112,65232700
2014-05-09,12.128,12.157,11.901,11.958,86751600
2014-05-12,11.998,12.25,11.998,12.225,70669900
2014-05-13,12.201,12.25,12.12,12.193,58469100
2014-05-14,12.161,12.185,12.015,12.039,52431900
2014-05-15,12.023,12.031,11.674,11.804,104193000
2014-05-16,11.771,11.796,11.656,11.771,80476100
2014-05-19,11.702,11.925,11.666,11.901,51034700
2014-05-20,11.885,11.917,11.747,11.787,60108200
2014-05-21,11.836,11.933,11.763,11.852,64808600
2014-05-22,11.828,11.942,11.804,11.933,51929400
2014-05-23,11.933,12.018,11.885,11.942,51648900
2014-05-27,12.169,12.42,12.152,12.347,125398900
2014-05-28,12.388,12.396,12.193,12.282,72481700
2014-05-29,12.266,12.339,12.25,12.29,39423000
2014-05-30,12.266,12.355,12.225,12.282,45787100
2014-06-02,12.299,12.396,12.209,12.38,46374000
2014-06-03,12.331,12.396,12.258,12.339,49025400
2014-06-04,12.323,12.38,12.29,12.339,39757300
2014-06-05,12.396,12.558,12.347,12.518,60300500
2014-06-06,12.534,12.696,12.518,12.647,73930500
2014-06-09,12.655,12.883,12.655,12.85,78647900
2014-06-10,12.801,12.931,12.761,12.915,49852900
2014-06-11,12.728,12.834,12.615,12.647,73729300
2014-06-12,12.631,12.704,12.477,12.509,66173200
2014-06-13,12.542,12.615,12.436,12.526,61588100
2014-06-16,12.412,12.42,12.315,12.396,55425400
2014-06-17,12.384,12.672,12.376,12.647,58011600
2014-06-18,12.68,12.728,12.526,12.696,70220300
2014-06-19,12.704,12.712,12.574,12.615,40953900
2014-06-20,12.688,12.688,12.534,12.542,54765300
2014-06-23,12.558,12.704,12.485,12.696,58492200
2014-06-24,12.627,12.745,12.534,12.574,73262500
2014-06-25,12.542,12.574,12.404,12.558,71766400
2014-06-26,12.534,12.607,12.396,12.509,68519600
2014-06-27,12.485,12.518,12.428,12.444,58149200
2014-06-30,12.428,12.542,12.412,12.477,47776800
2014-07-01,12.485,12.704,12.485,12.664,74193500
2014-07-02,12.81,13.013,12.794,12.867,87685800
2014-07-03,13.045,13.175,12.988,13.013,70582300
2014-07-07,12.98,12.988,12.85,12.94,62437100
2014-07-08,12.842,12.85,12.599,12.647,73343400
2014-07-09,12.68,12.737,12.615,12.664,46415800
2014-07-10,12.444,12.607,12.38,12.534,61458500
2014-07-11,12.493,12.526,12.42,12.485,56849400
2014-07-14,12.68,12.72,12.599,12.639,59181700
2014-07-15,12.785,12.867,12.712,12.834,99946700
2014-07-16,12.712,12.712,12.526,12.591,123897400
2014-07-17,12.542,12.566,12.282,12.339,114839900
2014-07-18,12.396,12.582,12.38,12.574,74859200
2014-07-21,12.518,12.623,12.469,12.599,61802200
2014-07-22,12.656,12.68,12.558,12.599,58331100
2014-07-23,12.599,12.688,12.591,12.599,47253300
2014-07-24,12.631,12.696,12.623,12.68,46549800
2014-07-25,12.651,12.688,12.623,12.656,35627200
2014-07-28,12.651,12.672,12.55,12.582,39313000
2014-07-29,12.599,12.607,12.453,12.453,51480500
2014-07-30,12.526,12.716,12.428,12.647,83243100
2014-07-31,12.534,12.623,12.38,12.38,70677300
2014-08-01,12.323,12.493,12.047,12.16,115978900
2014-08-04,12.229,12.274,12.16,12.217,51954700
2014-08-05,12.185,12.339,12.095,12.177,65071500
2014-08-06,12.29,12.469,12.29,12.339,95977900
2014-08-07,12.534,12.534,12.25,12.274,80058300
2014-08-08,12.242,12.339,12.168,12.339,54495000
2014-08-11,12.388,12.396,12.298,12.355,41545100
2014-08-12,12.323,12.42,12.298,12.347,33674400
2014-08-13,12.38,12.412,12.339,12.38,34394600
2014-08-14,12.388,12.436,12.388,12.436,29934600
2014-08-15,12.453,12.509,12.29,12.355,61535500
2014-08-18,12.404,12.542,12.396,12.542,54968600
2014-08-19,12.599,12.704,12.534,12.542,44825500
2014-08-20,12.509,12.691,12.477,12.599,57825000
2014-08-21,12.737,13.167,12.68,13.118,177294400
2014-08-22,13.118,13.224,13.029,13.094,107641800
2014-08-25,13.208,13.313,13.151,13.224,89396500
2014-08-26,13.264,13.362,13.248,13.256,73323400
2014-08-27,13.289,13.305,13.102,13.151,63061800
2014-08-28,13.065,13.07,12.98,12.996,62170400
2014-08-29,13.025,13.102,13.005,13.061,50106600
2014-09-02,13.102,13.216,13.037,13.208,59400400
2014-09-03,13.249,13.257,13.061,13.11,67418900
2014-09-04,13.106,13.249,13.061,13.118,56378600
2014-09-05,13.069,13.086,12.947,13.045,80974900
2014-09-08,13.183,13.33,13.151,13.314,99411200
2014-09-09,13.232,13.24,13.11,13.143,82428900
2014-09-10,13.155,13.354,13.135,13.322,75656100
2014-09-11,13.289,13.542,13.273,13.493,106598100
2014-09-12,13.534,13.705,13.525,13.672,117118300
2014-09-15,13.676,13.786,13.534,13.631,87306900
2014-09-16,13.574,13.713,13.574,13.607,64845600
2014-09-17,13.607,13.786,13.582,13.656,82813200
2014-09-18,13.745,13.965,13.737,13.876,110396000
2014-09-19,13.965,13.981,13.745,13.802,88215900
2014-09-22,13.916,13.981,13.835,13.867,108394117
2014-09-23,13.884,14.006,13.867,13.884,91178038
2014-09-24,13.941,13.998,13.819,13.99,85925116
2014-09-25,13.969,13.99,13.721,13.721,102101191
2014-09-26,13.77,13.884,13.753,13.867,66785876
2014-09-29,13.77,13.884,13.745,13.851,68015923
2014-09-30,13.908,13.933,13.819,13.884,82143402
2014-10-01,13.9,13.916,13.68,13.696,91190551
2014-10-02,13.729,13.835,13.542,13.745,118018774
2014-10-03,13.933,14.087,13.892,14.079,110782588
2014-10-06,14.144,14.177,14.022,14.079,66212066
2014-10-07,13.99,14.006,13.745,13.745,91396327
2014-10-08,13.745,13.941,13.615,13.941,101178019
2014-10-09,13.876,13.933,13.477,13.509,121286578
2014-10-10,13.452,13.656,13.322,13.42,129458091
2014-10-13,13.42,13.574,13.354,13.354,92674130
2014-10-14,13.444,13.542,13.322,13.452,97451881
2014-10-15,13.216,13.224,12.565,12.833,216591804
2014-10-16,12.711,13.232,12.638,13.094,148136470
2014-10-17,13.232,13.363,13.159,13.2,94339180
2014-10-20,13.192,13.297,13.159,13.24,76446700
2014-10-21,13.379,13.525,13.281,13.517,78226090
2014-10-22,13.509,13.599,13.33,13.354,85160035
2014-10-23,13.501,13.623,13.448,13.517,68367854
2014-10-24,13.542,13.615,13.485,13.615,41904957
2014-10-27,13.582,13.591,13.436,13.509,51484734
2014-10-28,13.534,13.68,13.525,13.68,71850839
2014-10-29,13.656,13.859,13.607,13.835,99875657
2014-10-30,13.81,13.941,13.713,13.867,72542662
2014-10-31,13.981,14.022,13.924,13.973,82788923
2014-11-03,13.99,14.128,13.924,14.063,64048210
2014-11-04,14.022,14.087,13.859,14.014,53463983
2014-11-05,14.104,14.144,14.014,14.12,58562613
2014-11-06,14.12,14.169,14.071,14.136,57175259
2014-11-07,14.095,14.152,14.022,14.136,53907826
2014-11-10,14.136,14.169,14.087,14.144,54224010
2014-11-11,14.144,14.218,14.087,14.104,62236029
2014-11-12,14.038,14.087,13.9,14.079,48641530
2014-11-13,14.075,14.087,13.941,14.022,50586273
2014-11-14,13.977,14.047,13.924,13.957,41116439
2014-11-17,13.892,13.957,13.819,13.916,43359749
2014-11-18,13.9,14.022,13.892,13.957,39490695
2014-11-19,13.961,13.965,13.851,13.892,49409552
2014-11-20,13.81,13.851,13.705,13.843,49641573
2014-11-21,13.965,13.998,13.892,13.941,62980975
2014-11-24,13.973,14.071,13.908,13.99,52762793
2014-11-25,14.03,14.055,13.908,13.924,44786324
2014-11-26,13.941,13.965,13.876,13.933,27358440
2014-11-28,13.9,13.965,13.867,13.876,27834925
2014-12-01,13.778,13.794,13.623,13.672,61173148
2014-12-02,13.737,13.965,13.729,13.965,62945173
2014-12-03,13.965,14.128,13.932,14.12,70104217
2014-12-04,14.079,14.161,13.989,14.055,49761358
2014-12-05,14.218,14.463,14.169,14.438,131823990
2014-12-08,14.422,14.593,14.3,14.422,100987510
2014-12-09,14.026,14.365,14.022,14.34,95939373
2014-12-10,14.275,14.438,14.185,14.193,103574081
2014-12-11,14.242,14.414,14.242,14.267,80139049
2014-12-12,14.185,14.251,13.989,13.989,88836682
2014-12-15,14.128,14.136,13.687,13.761,101305256
2014-12-16,13.671,14.038,13.548,13.654,96000647
2014-12-17,13.777,14.104,13.736,14.095,92164082
2014-12-18,14.267,14.316,14.161,14.316,79264648
2014-12-19,14.283,14.455,14.283,14.389,105588213
2014-12-22,14.414,14.479,14.332,14.463,70912446
2014-12-23,14.561,14.691,14.52,14.642,94340090
2014-12-24,14.671,14.781,14.634,14.683,35091254
2014-12-26,14.716,14.74,14.659,14.683,34324407
2014-12-29,14.675,14.855,14.626,14.789,58370887
2014-12-30,14.732,14.847,14.708,14.806,41433523
2014-12-31,14.855,14.871,14.61,14.61,57819572
2015-01-02,14.691,14.724,14.438,14.618,48915838
2015-01-05,14.524,14.544,14.12,14.193,105605485
2015-01-06,14.226,14.242,13.703,13.769,144847119
2015-01-07,13.997,14.03,13.777,13.834,104563015
2015-01-08,14.014,14.161,13.965,14.12,73310178
2015-01-09,14.193,14.193,13.842,13.867,82933457
2015-01-12,13.903,13.908,13.605,13.622,92704852
2015-01-13,13.736,13.793,13.328,13.434,102036015
2015-01-14,13.066,13.242,12.879,13.099,164685486
2015-01-15,12.732,12.87,12.372,12.413,193140606
2015-01-16,12.38,12.576,12.225,12.56,149802031
2015-01-20,12.732,12.764,12.413,12.462,123048254
2015-01-21,12.478,12.715,12.372,12.585,100658196
2015-01-22,12.699,13.222,12.601,13.14,183015219
2015-01-23,13.099,13.222,12.846,12.846,103268518
2015-01-26,12.838,13.009,12.821,12.944,69948779
2015-01-27,12.699,12.895,12.642,12.764,86184227
2015-01-28,12.838,12.846,12.397,12.413,105298688
2015-01-29,12.503,12.65,12.413,12.601,76055669
2015-01-30,12.438,12.634,12.372,12.372,99755260
2015-02-02,12.47,12.65,12.348,12.625,101557039
2015-02-03,12.756,13.009,12.748,12.977,105159425
2015-02-04,12.895,13.066,12.862,12.895,83814535
2015-02-05,13.05,13.14,12.985,13.042,92166071
2015-02-06,13.311,13.679,13.246,13.467,160764889
2015-02-09,13.352,13.475,13.271,13.352,95520604
2015-02-10,13.524,13.573,13.352,13.409,100322839
2015-02-11,13.336,13.434,13.238,13.36,99884358
2015-02-12,13.401,13.663,13.369,13.614,116394126
2015-02-13,13.663,13.712,13.507,13.565,93632718
2015-02-17,13.495,13.622,13.369,13.581,93339898
2015-02-18,13.516,13.524,13.262,13.311,84024165
2015-02-19,13.238,13.377,13.132,13.238,83591315
2015-02-20,13.181,13.418,13.075,13.377,89731324
2015-02-23,13.328,13.328,13.148,13.23,103841653
2015-02-24,13.287,13.516,13.271,13.377,74109596
2015-02-25,13.369,13.475,13.328,13.467,57200974
2015-02-26,13.409,13.426,12.985,13.099,161030274
2015-02-27,12.887,12.968,12.756,12.911,130419006
2015-03-02,12.895,13.091,12.834,13.075,71379858
2015-03-03,13.091,13.189,13.034,13.099,65627992
2015-03-04,13.075,13.091,12.911,12.977,78084858
2015-03-05,13.042,13.132,12.899,13.108,69509958
2015-03-06,13.443,13.616,13.239,13.288,163207226
2015-03-09,13.362,13.378,13.206,13.247,72912722
2015-03-10,13.14,13.214,12.936,12.936,85633552
2015-03-11,13.042,13.239,13.001,13.198,85531260
2015-03-12,13.149,13.28,13.026,13.181,126376330
2015-03-13,13.173,13.23,13.058,13.181,88561897
2015-03-16,13.198,13.288,12.985,13.214,63374831
2015-03-17,13.165,13.206,13.075,13.181,67297458
2015-03-18,13.116,13.19,13.034,13.091,86363525
2015-03-19,13.075,13.083,12.788,12.788,109092453
2015-03-20,12.858,13.05,12.813,12.977,99867679
2015-03-23,12.96,13.009,12.878,12.878,72662013
2015-03-24,12.886,12.944,12.788,12.788,76599529
2015-03-25,12.804,12.821,12.616,12.624,88466042
2015-03-26,12.604,12.731,12.501,12.632,76699386
2015-03-27,12.682,12.69,12.51,12.542,72913154
2015-03-30,12.632,12.788,12.616,12.714,70819151
2015-03-31,12.698,12.714,12.6,12.608,61333548
2015-04-01,12.632,12.665,12.493,12.624,73153854
2015-04-02,12.641,12.796,12.641,12.731,50443508
2015-04-06,12.608,12.78,12.567,12.706,51161893
2015-04-07,12.723,12.821,12.657,12.665,49566392
2015-04-08,12.706,12.895,12.698,12.788,71732476
2015-04-09,12.804,12.911,12.723,12.87,44719259
2015-04-10,12.854,12.936,12.78,12.878,43801947
2015-04-13,12.927,12.993,12.895,12.944,49191244
2015-04-14,13.009,13.067,12.87,12.96,84385405
2015-04-15,12.862,12.985,12.772,12.813,124479058
2015-04-16,12.813,13.058,12.764,12.936,105591004
2015-04-17,12.87,12.903,12.698,12.747,88852590
2015-04-20,12.796,12.854,12.747,12.755,53649399
2015-04-21,12.78,12.813,12.641,12.698,64033133
2015-04-22,12.739,12.968,12.69,12.895,73075265
2015-04-23,12.878,12.944,12.845,12.854,50234512
2015-04-24,12.87,12.903,12.788,12.813,40766109
2015-04-27,12.804,12.911,12.747,12.747,73436466
2015-04-28,12.764,12.87,12.698,12.821,58076725
2015-04-29,12.78,13.14,12.755,13.091,134438101
2015-04-30,13.108,13.149,12.94,13.05,78201256
2015-05-01,13.108,13.23,13.042,13.198,78171362
2015-05-04,13.222,13.476,13.206,13.468,76504381
2015-05-05,13.452,13.607,13.378,13.394,106053204
2015-05-06,13.403,13.509,13.173,13.345,96396889
2015-05-07,13.296,13.378,13.181,13.304,73740256
2015-05-08,13.37,13.484,13.288,13.476,86321384
2015-05-11,13.476,13.591,13.46,13.509,56185501
2015-05-12,13.484,13.501,13.394,13.46,59589310
2015-05-13,13.468,13.534,13.403,13.493,47330638
2015-05-14,13.542,13.591,13.476,13.534,55380166
2015-05-15,13.534,13.534,13.353,13.394,54868077
2015-05-18,13.362,13.55,13.362,13.525,51047229
2015-05-19,13.591,13.747,13.583,13.738,89115475
2015-05-20,13.747,13.804,13.624,13.714,67640605
2015-05-21,13.689,13.722,13.566,13.706,52045653
2015-05-22,13.697,13.763,13.685,13.722,47032906
2015-05-26,13.706,13.706,13.46,13.517,99306419
2015-05-27,13.566,13.722,13.55,13.714,69999158
2015-05-28,13.697,13.706,13.583,13.656,60969979
2015-05-29,13.648,13.656,13.493,13.517,74246895
2015-06-01,13.583,13.632,13.493,13.558,62912633
2015-06-02,13.534,13.73,13.517,13.697,65498460
2015-06-03,13.795,13.984,13.754,13.91,89614868
2015-06-04,13.861,13.952,13.738,13.787,61025453
2015-06-05,14.001,14.256,13.939,14.124,119087408
2015-06-08,14.19,14.239,14.009,14.034,69749600
2015-06-09,14.009,14.256,13.968,14.223,82104858
2015-06-10,14.288,14.477,14.264,14.453,102643147
2015-06-11,14.477,14.523,14.329,14.371,77191527
2015-06-12,14.338,14.445,14.264,14.371,53149442
2015-06-15,14.239,14.379,14.173,14.354,68053373
2015-06-16,14.346,14.428,14.272,14.42,47291181
2015-06-17,14.453,14.457,14.214,14.272,88712103
2015-06-18,14.256,14.297,14.149,14.28,97574677
2015-06-19,14.198,14.288,14.067,14.108,81165957
2015-06-22,14.264,14.403,14.256,14.354,58447195
2015-06-23,14.428,14.56,14.428,14.518,63865708
2015-06-24,14.403,14.535,14.338,14.371,59052661
2015-06-25,14.436,14.477,14.256,14.272,59704817
2015-06-26,14.362,14.395,14.256,14.305,62897209
2015-06-29,14.075,14.173,13.853,13.878,98515800
2015-06-30,14.034,14.075,13.845,13.984,89039753
2015-07-01,14.173,14.223,14.042,14.149,62317352
2015-07-02,14.099,14.141,13.878,13.993,64736475
2015-07-06,13.787,13.976,13.73,13.919,58666946
2015-07-07,13.886,13.91,13.426,13.713,115399859
2015-07-08,13.491,13.557,13.327,13.352,83032960
2015-07-09,13.582,13.738,13.516,13.541,81534426
2015-07-10,13.8,13.837,13.689,13.721,72941057
2015-07-13,13.943,14.009,13.886,13.984,67934294
2015-07-14,13.91,14.091,13.853,14.075,69933168
2015-07-15,14.403,14.666,14.371,14.527,173099934
2015-07-16,14.716,14.847,14.675,14.749,117054318
2015-07-17,14.757,14.921,14.699,14.872,96860681
2015-07-20,14.913,14.979,14.855,14.888,71909590
2015-07-21,14.88,14.929,14.806,14.855,63684538
2015-07-22,14.814,15.184,14.814,15.159,110097735
2015-07-23,15.11,15.143,14.855,14.938,103650135
2015-07-24,14.954,14.979,14.658,14.707,86296535
2015-07-27,14.51,14.609,14.379,14.518,93231917
2015-07-28,14.617,14.699,14.461,14.691,82154817
2015-07-29,14.749,14.954,14.724,14.921,96388569
2015-07-30,14.954,15.028,14.831,14.896,65660338
2015-07-31,14.814,14.839,14.675,14.691,67176946
2015-08-03,14.716,14.761,14.494,14.601,62341245
2015-08-04,14.617,14.732,14.551,14.625,69741507
2015-08-05,14.732,14.827,14.625,14.683,65044706
2015-08-06,14.716,14.769,14.601,14.633,47582061
2015-08-07,14.724,14.847,14.461,14.584,71020703
2015-08-10,14.683,14.831,14.675,14.822,65765231
2015-08-11,14.666,14.765,14.56,14.617,65868585
2015-08-12,14.477,14.498,13.984,14.395,143433552
2015-08-13,14.428,14.535,14.329,14.477,67406457
2015-08-14,14.436,14.543,14.412,14.543,52710258
2015-08-17,14.469,14.633,14.428,14.601,42309963
2015-08-18,14.56,14.707,14.502,14.535,50346194
2015-08-19,14.42,14.535,14.329,14.346,78522838
2015-08-20,14.124,14.132,13.738,13.738,149185431
2015-08-21,13.307,13.689,13.228,13.228,148684325
2015-08-24,12.341,13.13,11.996,12.563,214559086
2015-08-25,13.311,13.315,12.53,12.538,194227130
2015-08-26,12.99,13.196,12.6,13.196,173838973
2015-08-27,13.442,13.516,13.22,13.508,124129428
2015-08-28,13.475,13.508,13.311,13.442,75850400
2015-08-31,13.417,13.454,13.294,13.426,66685093
2015-09-01,13.105,13.187,12.703,12.801,118974368
2015-09-02,13.031,13.072,12.833,13.064,74737988
2015-09-03,13.163,13.344,13.081,13.138,77175757
2015-09-04,13.015,13.072,12.776,12.899,104539500
2015-09-08,13.155,13.32,13.105,13.32,73939623
2015-09-09,13.493,13.567,13.048,13.105,70466139
2015-09-10,13.081,13.278,13.031,13.221,71085643
2015-09-11,13.18,13.237,13.105,13.221,54275460
2015-09-14,13.163,13.245,13.105,13.155,50640946
2015-09-15,13.221,13.509,13.196,13.443,62327105
2015-09-16,13.476,13.509,13.262,13.46,83721453
2015-09-17,13.427,13.583,13.006,13.072,119088186
2015-09-18,12.924,12.949,12.776,12.825,136531198
2015-09-21,12.916,12.982,12.833,12.941,79081690
2015-09-22,12.767,12.842,12.734,12.833,92227216
2015-09-23,12.858,13.064,12.842,12.957,78117507
2015-09-24,12.805,12.875,12.693,12.817,99432185
2015-09-25,13.089,13.204,13.031,13.097,88567972
2015-09-28,13.015,13.039,12.677,12.751,86826540
2015-09-29,12.776,12.8,12.57,12.652,79804455
2015-09-30,12.817,12.858,12.627,12.842,71074169
2015-10-01,12.792,12.891,12.66,12.817,71471505
2015-10-02,12.429,12.677,12.059,12.677,181788433
2015-10-05,12.734,13.015,12.726,12.932,75293923
2015-10-06,12.924,13.039,12.833,12.932,67445122
2015-10-07,13.006,13.13,12.833,12.982,66997033
2015-10-08,12.957,13.006,12.784,12.982,79056883
2015-10-09,12.982,13.039,12.776,12.842,76667097
2015-10-12,12.858,12.875,12.718,12.792,50725777
2015-10-13,12.734,12.85,12.693,12.792,73689847
2015-10-14,12.998,13.122,12.817,12.891,122207202
2015-10-15,13.031,13.419,12.957,13.344,127028772
2015-10-16,13.423,13.427,13.213,13.287,66966667
2015-10-19,13.188,13.361,13.171,13.303,62953541
2015-10-20,13.32,13.427,13.27,13.353,50797790
2015-10-21,13.402,13.427,13.105,13.105,64825296
2015-10-22,13.188,13.353,13.184,13.32,74099343
2015-10-23,13.427,13.641,13.394,13.616,82285833
2015-10-26,13.616,13.641,13.468,13.608,67702832
2015-10-27,13.517,13.575,13.435,13.517,56147451
2015-10-28,13.559,14.268,13.555,14.243,147672009
2015-10-29,14.144,14.375,13.987,14.086,95510244
2015-10-30,14.16,14.16,13.814,13.831,87645788
2015-11-02,13.93,14.127,13.905,14.061,56894296
2015-11-03,14.02,14.226,14.004,14.16,66096236
2015-11-04,14.259,14.268,13.979,14.02,78688573
2015-11-05,14.037,14.317,14.037,14.268,85477288
2015-11-06,14.704,14.91,14.638,14.795,157987106
2015-11-09,14.861,14.902,14.474,14.573,129842355
2015-11-10,14.531,14.787,14.474,14.713,59845097
2015-11-11,14.828,14.828,14.573,14.63,59235017
2015-11-12,14.49,14.531,14.301,14.317,77712229
2015-11-13,14.119,14.268,14.086,14.177,103497332
2015-11-16,14.119,14.391,14.02,14.366,70377293
2015-11-17,14.424,14.507,14.292,14.358,70480628
2015-11-18,14.366,14.729,14.366,14.704,85633743
2015-11-19,14.655,14.713,14.523,14.581,51812145
2015-11-20,14.68,14.698,14.498,14.548,56264227
2015-11-23,14.523,14.614,14.391,14.399,50350218
2015-11-24,14.226,14.482,14.218,14.399,58724161
2015-11-25,14.432,14.482,14.35,14.375,34926498
2015-11-27,14.391,14.424,14.284,14.408,22937528
2015-11-30,14.408,14.49,14.358,14.366,61852667
2015-12-01,14.441,14.68,14.408,14.68,74298721
2015-12-02,14.779,14.787,14.506,14.564,76857387
2015-12-03,14.614,14.684,14.258,14.3,95781361
2015-12-04,14.415,14.738,14.366,14.713,102999510
2015-12-07,14.705,14.713,14.415,14.498,81623517
2015-12-08,14.374,14.431,14.159,14.209,84772872
2015-12-09,14.143,14.366,13.944,14.134,82418050
2015-12-10,14.176,14.391,14.019,14.217,68375559
2015-12-11,14.027,14.101,13.754,13.829,91451006
2015-12-14,13.853,13.961,13.634,13.886,121067256
2015-12-15,14.068,14.457,14.044,14.399,99737154
2015-12-16,14.589,14.697,14.242,14.672,171512739
2015-12-17,14.713,14.738,14.3,14.3,97265726
2015-12-18,14.209,14.271,13.853,13.853,136520314
2015-12-21,14.035,14.077,13.862,14.027,65133240
2015-12-22,14.093,14.143,13.928,14.118,56144957
2015-12-23,14.184,14.333,14.13,14.333,65700709
2015-12-24,14.316,14.366,14.234,14.275,29373415
2015-12-28,14.234,14.242,14.035,14.159,41759993
2015-12-29,14.258,14.341,14.184,14.283,45628449
2015-12-30,14.217,14.25,14.085,14.093,35035518
2015-12-31,14.06,14.11,13.911,13.911,47106760
2016-01-04,13.597,13.63,13.432,13.581,114855342
2016-01-05,13.655,13.713,13.415,13.581,66591885
2016-01-06,13.382,13.465,13.242,13.291,102669915
2016-01-07,13.002,13.143,12.762,12.812,116188238
2016-01-08,13.176,13.176,12.531,12.564,124670826
2016-01-11,12.614,12.704,12.349,12.655,104581569
2016-01-12,12.845,12.878,12.448,12.655,99949556
2016-01-13,12.787,12.828,12.275,12.316,119412972
2016-01-14,12.407,12.564,12.109,12.39,125809900
2016-01-15,11.911,12.118,11.68,11.952,172228199
2016-01-19,12.142,12.225,11.58,11.77,185641283
2016-01-20,11.398,11.572,10.969,11.316,249990820
2016-01-21,11.299,11.44,10.952,11.043,188802260
2016-01-22,11.283,11.341,11.134,11.208,169961438
2016-01-25,11.192,11.2,10.696,10.712,186248993
2016-01-26,10.803,11.035,10.779,11.002,124183841
2016-01-27,10.911,11.349,10.903,11.043,123984025
2016-01-28,11.233,11.328,10.96,11.184,110951618
2016-01-29,11.291,11.696,11.233,11.688,159925361
2016-02-01,11.613,11.646,11.407,11.539,105699706
2016-02-02,11.357,11.361,10.853,10.936,146990214
2016-02-03,10.977,10.985,10.349,10.77,257591135
2016-02-04,10.655,11.233,10.65,10.952,179319106
2016-02-05,11.01,11.068,10.655,10.704,125785587
2016-02-08,10.473,10.498,10.026,10.142,221271714
2016-02-09,9.911,10.274,9.886,10.084,247227500
2016-02-10,10.266,10.365,9.845,9.902,227371472
2016-02-11,9.473,9.547,9.084,9.225,374686686
2016-02-12,9.489,9.944,9.423,9.878,245320697
2016-02-16,10.233,10.241,10.01,10.126,194138587
2016-02-17,10.39,10.489,10.307,10.382,221671695
2016-02-18,10.506,10.531,10.002,10.117,161492893
2016-02-19,10.101,10.117,9.902,10.026,120974304
2016-02-22,10.233,10.365,10.216,10.365,88785977
2016-02-23,10.307,10.312,10.002,10.051,104401671
2016-02-24,9.886,10.043,9.63,10.026,159423970
2016-02-25,10.035,10.192,9.993,10.183,103003028
2016-02-26,10.324,10.704,10.25,10.498,160262798
2016-02-29,10.498,10.63,10.34,10.349,123480562
2016-03-01,10.448,10.919,10.431,10.903,153473420
2016-03-02,10.951,11.209,10.893,11.126,139562706
2016-03-03,11.101,11.242,10.993,11.2,105031428
2016-03-04,11.416,11.524,11.192,11.234,171338150
2016-03-07,11.159,11.3,11.093,11.225,97565818
2016-03-08,11.117,11.171,10.827,10.835,124883295
2016-03-09,10.927,11.01,10.786,10.902,92198484
2016-03-10,10.976,11.117,10.786,11.01,123467835
2016-03-11,11.151,11.482,11.093,11.441,120366396
2016-03-14,11.383,11.399,11.192,11.317,87695689
2016-03-15,11.209,11.283,11.109,11.258,80403985
2016-03-16,11.209,11.458,10.86,11.043,149645421
2016-03-17,10.968,11.18,10.827,11.117,122129018
2016-03-18,11.35,11.516,11.242,11.441,146530926
2016-03-21,11.449,11.64,11.383,11.482,104633493
2016-03-22,11.341,11.482,11.308,11.416,83196383
2016-03-23,11.424,11.474,11.283,11.3,95747961
2016-03-24,11.126,11.358,11.01,11.35,94772909
2016-03-28,11.391,11.399,11.234,11.3,54455597
2016-03-29,11.234,11.234,11.001,11.134,101606836
2016-03-30,11.192,11.333,11.167,11.184,85876825
2016-03-31,11.192,11.375,11.159,11.217,79560389
2016-04-01,11.175,11.325,11.051,11.25,73092379
2016-04-04,11.234,11.325,11.126,11.209,59638541
2016-04-05,11.034,11.068,10.918,10.943,78398301
2016-04-06,10.951,11.034,10.877,11.01,62509221
2016-04-07,10.91,10.956,10.578,10.661,105619597
2016-04-08,10.81,10.902,10.669,10.686,76527808
2016-04-11,10.719,10.86,10.686,10.761,79266678
2016-04-12,10.786,11.059,10.727,11.01,100558608
2016-04-13,11.242,11.491,11.225,11.441,138454434
2016-04-14,11.375,11.848,11.366,11.731,179342548
2016-04-15,11.839,11.856,11.574,11.615,87934720
2016-04-18,11.491,11.814,11.466,11.756,81952829
2016-04-19,11.831,12.063,11.814,11.989,107054754
2016-04-20,12.08,12.395,12.055,12.387,115452870
2016-04-21,12.428,12.557,12.237,12.362,121502366
2016-04-22,12.333,12.561,12.333,12.536,83399543
2016-04-25,12.461,12.561,12.287,12.412,70489478
2016-04-26,12.461,12.561,12.279,12.52,84745857
2016-04-27,12.461,12.694,12.428,12.461,115753717
2016-04-28,12.378,12.511,12.246,12.271,78536135
2016-04-29,12.221,12.32,11.972,12.08,122108474
2016-05-02,12.096,12.262,11.947,12.254,68882814
2016-05-03,12.038,12.038,11.74,11.914,110487308
2016-05-04,11.69,11.839,11.615,11.723,99238480
2016-05-05,11.74,11.881,11.615,11.657,73052136
2016-05-06,11.474,11.731,11.449,11.706,76555048
2016-05-09,11.682,11.773,11.541,11.607,55342432
2016-05-10,11.682,11.889,11.657,11.864,59857712
2016-05-11,11.823,12.03,11.773,11.781,68041516
2016-05-12,11.864,12.005,11.657,11.731,72550966
2016-05-13,11.74,11.922,11.507,11.516,86141548
2016-05-16,11.466,11.632,11.449,11.557,57848601
2016-05-17,11.524,11.723,11.466,11.624,76237641
2016-05-18,11.632,12.237,11.624,12.188,151871694
2016-05-19,12.109,12.333,11.972,12.055,106156946
2016-05-20,12.146,12.196,11.972,12.047,81195479
2016-05-23,12.063,12.113,11.947,12.005,66278981
2016-05-24,12.113,12.237,12.055,12.179,96140736
2016-05-25,12.304,12.569,12.304,12.378,123568712
2016-05-26,12.428,12.437,12.188,12.196,65307024
2016-05-27,12.246,12.345,12.188,12.345,62383643
2016-05-31,12.47,12.486,12.221,12.271,85580697
2016-06-01,12.154,12.403,12.029,12.37,62596061
2016-06-02,12.445,12.47,12.295,12.437,64327307
2016-06-03,12.037,12.071,11.812,12.004,148554288
2016-06-06,12.021,12.237,11.962,12.087,80939209
2016-06-07,12.104,12.154,11.937,11.946,67447137
2016-06-08,11.946,12.037,11.904,12.012,58292864
2016-06-09,11.921,11.921,11.721,11.812,74782442
2016-06-10,11.638,11.654,11.446,11.513,90725677
2016-06-13,11.355,11.575,11.305,11.321,74831253
2016-06-14,11.288,11.426,10.963,11.038,85308733
2016-06-15,11.138,11.371,11.055,11.105,100619784
2016-06-16,11.013,11.097,10.838,11.08,90082453
2016-06-17,11.138,11.263,11.055,11.155,89022300
2016-06-20,11.438,11.529,11.246,11.271,89873995
2016-06-21,11.334,11.363,11.192,11.338,73730632
2016-06-22,11.321,11.471,11.313,11.33,77910297
2016-06-23,11.521,11.696,11.504,11.688,81994923
2016-06-24,10.863,11.188,10.797,10.822,231376163
2016-06-27,10.63,10.63,10.031,10.139,259697521
2016-06-28,10.464,10.589,10.281,10.572,150037397
2016-06-29,10.88,11.005,10.755,10.98,118484022
2016-06-30,11.13,11.138,10.88,11.047,125773865
2016-07-01,10.98,11.047,10.838,10.905,88806340
2016-07-05,10.764,10.772,10.514,10.605,98165899
2016-07-06,10.422,10.755,10.364,10.705,94953823
2016-07-07,10.709,10.913,10.689,10.83,101100345
2016-07-08,11.055,11.088,10.913,10.963,92698914
2016-07-11,11.063,11.155,10.988,10.997,67222146
2016-07-12,11.163,11.321,11.155,11.271,89042101
2016-07-13,11.238,11.305,11.088,11.188,74431683
2016-07-14,11.43,11.471,11.355,11.363,97784904
2016-07-15,11.471,11.479,11.255,11.371,78528450
2016-07-18,11.521,11.846,11.504,11.746,187014216
2016-07-19,11.704,11.962,11.679,11.871,96838139
2016-07-20,11.946,12.012,11.871,11.987,79212132
2016-07-21,12.012,12.046,11.871,11.879,70904379
2016-07-22,11.871,11.987,11.804,11.971,46604794
2016-07-25,11.912,11.979,11.887,11.962,46404316
2016-07-26,11.921,12.112,11.912,12.095,60153804
2016-07-27,12.129,12.237,12.029,12.179,100965373
2016-07-28,12.129,12.229,12.037,12.22,72049503
2016-07-29,12.12,12.237,12.054,12.062,63257654
2016-08-01,12.087,12.154,11.871,11.929,61279863
2016-08-02,11.887,12.029,11.729,11.763,83776290
2016-08-03,11.746,12.054,11.733,12.054,65263266
2016-08-04,12.054,12.104,11.954,12.054,46171776
2016-08-05,12.279,12.537,12.279,12.528,120947818
2016-08-08,12.553,12.628,12.42,12.595,71936030
2016-08-09,12.578,12.645,12.545,12.645,49973298
2016-08-10,12.62,12.637,12.304,12.329,79080688
2016-08-11,12.345,12.462,12.274,12.387,68945407
2016-08-12,12.295,12.412,12.237,12.412,63022911
2016-08-15,12.462,12.512,12.441,12.503,48592071
2016-08-16,12.462,12.645,12.428,12.628,80307508
2016-08-17,12.62,12.687,12.553,12.612,93372229
2016-08-18,12.578,12.687,12.537,12.62,62804324
2016-08-19,12.595,12.695,12.528,12.67,59800158
2016-08-22,12.653,12.695,12.587,12.637,60877097
2016-08-23,12.703,12.828,12.703,12.778,67798132
2016-08-24,12.795,12.903,12.786,12.82,65415804
2016-08-25,12.836,12.936,12.82,12.928,67624942
2016-08-26,12.995,13.236,12.97,13.144,126886261
2016-08-29,13.161,13.328,13.132,13.186,120111303
2016-08-30,13.211,13.511,13.153,13.477,121173617
2016-08-31,13.557,13.582,13.281,13.498,127664267
2016-09-01,13.507,13.507,13.172,13.364,128812599
2016-09-02,13.331,13.431,13.231,13.381,100972145
2016-09-06,13.423,13.431,13.13,13.197,96503738
2016-09-07,13.147,13.256,13.088,13.13,63284147
2016-09-08,13.189,13.331,13.113,13.264,69292664
2016-09-09,13.306,13.507,13.164,13.164,135182534
2016-09-12,13.088,13.331,12.946,13.297,109723978
2016-09-13,13.105,13.264,13.005,13.147,89317564
2016-09-14,13.105,13.247,13.013,13.072,75517820
2016-09-15,13.08,13.168,13.03,13.105,67883486
2016-09-16,13.097,13.113,12.946,12.955,90873348
2016-09-19,13.005,13.197,13.005,13.038,66168885
2016-09-20,13.164,13.18,12.971,13.047,68201707
2016-09-21,13.139,13.239,12.871,13.088,95464559
2016-09-22,13.122,13.139,12.963,13.047,75586903
2016-09-23,12.988,13.105,12.963,12.98,51578372
2016-09-26,12.879,12.913,12.561,12.62,94947767
2016-09-27,12.553,12.829,12.386,12.787,81992627
2016-09-28,12.846,12.871,12.67,12.863,66021211
2016-09-29,12.863,12.963,12.595,12.679,78815768
2016-09-30,12.762,13.155,12.687,13.088,119309179
2016-10-03,13.038,13.155,12.963,13.072,69864051
2016-10-04,13.13,13.423,13.105,13.214,98501476
2016-10-05,13.348,13.573,13.348,13.473,86056859
2016-10-06,13.523,13.573,13.41,13.565,75838739
2016-10-07,13.54,13.59,13.364,13.49,99597964
2016-10-10,13.561,13.716,13.536,13.632,64158491
2016-10-11,13.599,13.657,13.402,13.473,77348564
2016-10-12,13.456,13.582,13.389,13.406,67144049
2016-10-13,13.456,13.456,13.047,13.239,78636990
2016-10-14,13.507,13.573,13.331,13.381,108815580
2016-10-17,13.523,13.544,13.297,13.423,101795541
2016-10-18,13.54,13.607,13.473,13.599,71433078
2016-10-19,13.632,13.824,13.615,13.774,97968987
2016-10-20,13.757,13.908,13.724,13.849,88077661
2016-10-21,13.766,13.941,13.716,13.941,77921403
2016-10-24,14.033,14.05,13.891,14.025,13637035
2016-10-25,13.992,14.067,13.95,13.983,11419124
2016-10-26,13.916,14.109,13.9,14.109,58690167
2016-10-27,14.176,14.301,14.104,14.142,97937253
2016-10-28,14.176,14.201,13.799,13.95,115090796
2016-10-31,13.95,13.992,13.799,13.799,70352567
2016-11-01,13.849,14.008,13.657,13.891,88557065
2016-11-02,13.766,13.849,13.615,13.783,119136779
2016-11-03,13.778,13.941,13.757,13.783,69655425
2016-11-04,13.824,13.975,13.677,13.841,82431002
2016-11-07,14.1,14.251,14.092,14.226,91581902
2016-11-08,14.067,14.305,13.975,14.217,95702452
2016-11-09,14.769,15.096,14.552,15.029,319516881
2016-11-10,15.271,15.882,15.263,15.689,304889621
2016-11-11,15.589,15.915,15.581,15.907,212952487
2016-11-14,16.233,16.894,16.225,16.793,320959885
2016-11-15,16.551,16.877,16.392,16.86,190293076
2016-11-16,16.542,16.693,16.459,16.517,126662472
2016-11-17,16.526,16.91,16.48,16.793,167895828
2016-11-18,16.777,16.843,16.618,16.726,120620238
2016-11-21,16.81,17.019,16.735,17.002,117479106
2016-11-22,17.103,17.119,16.827,16.977,104720899
2016-11-23,17.208,17.278,16.894,17.195,110936499
2016-11-25,17.245,17.458,17.145,17.446,62610385
2016-11-28,17.287,17.437,16.935,16.977,108651231
2016-11-29,17.044,17.178,16.935,16.969,114159274
2016-11-30,17.432,17.785,17.39,17.726,191597643
2016-12-01,17.978,18.414,17.91,18.045,199092169
2016-12-02,18.036,18.045,17.642,17.818,128447563
2016-12-05,18.02,18.354,18.011,18.33,130377307
2016-12-06,18.54,18.599,18.229,18.599,120789194
2016-12-07,18.624,18.943,18.422,18.943,168005152
2016-12-08,19.127,19.505,19.043,19.262,182492861
2016-12-09,19.262,19.446,19.119,19.379,130590406
2016-12-12,19.304,19.513,18.913,18.976,136869792
2016-12-13,19.136,19.203,18.708,18.976,118204085
2016-12-14,18.725,19.555,18.641,19.027,225253082
2016-12-15,19.22,19.631,19.136,19.438,162025814
2016-12-16,19.572,19.572,19.01,19.018,147447864
2016-12-19,18.968,19.069,18.741,18.867,97439884
2016-12-20,18.993,19.161,18.976,19.06,83879520
2016-12-21,19.069,19.069,18.859,18.993,61046690
2016-12-22,18.968,19.077,18.859,18.918,67089135
2016-12-23,18.892,19.01,18.825,18.968,38172533
2016-12-27,19.06,19.081,18.918,18.976,39968380
2016-12-28,18.985,19.027,18.683,18.741,52619447
2016-12-29,18.741,18.792,18.271,18.464,79188397
2016-12-30,18.481,18.683,18.422,18.548,72592692
2017-01-03,18.968,19.035,18.632,18.909,99298080
2017-01-04,19.069,19.27,18.968,19.262,76846195
2017-01-05,19.153,19.245,18.754,19.035,86800397
2017-01-06,19.119,19.178,18.934,19.035,66281476
2017-01-09,18.892,19.06,18.8,18.926,75886389
2017-01-10,18.96,19.421,18.918,19.253,100977665
2017-01-11,19.253,19.362,19.069,19.362,92385551
2017-01-12,19.312,19.404,18.976,19.236,120274108
2017-01-13,19.48,19.647,19.136,19.312,161874990
2017-01-17,19.035,19.127,18.473,18.506,152495923
2017-01-18,18.716,19.01,18.548,18.993,124323059
2017-01-19,19.077,19.144,18.808,18.909,75990836
2017-01-20,19.018,19.245,18.901,19.001,102546886
2017-01-23,18.985,19.102,18.813,18.934,61333028
2017-01-24,18.976,19.383,18.867,19.262,98508678
2017-01-25,19.572,19.656,19.388,19.614,99753317
2017-01-26,19.648,19.765,19.539,19.673,84103638
2017-01-27,19.665,19.681,19.539,19.606,54558089
2017-01-30,19.471,19.471,19.06,19.262,91521352
2017-01-31,19.111,19.325,18.884,19.001,90978767
2017-02-01,19.278,19.488,19.153,19.211,103570051
2017-02-02,19.085,19.127,18.892,19.069,88679063
2017-02-03,19.43,19.597,19.262,19.547,115977015
2017-02-06,19.43,19.623,19.362,19.404,92207765
2017-02-07,19.539,19.547,19.186,19.22,87930117
2017-02-08,19.077,19.077,18.842,19.027,102250692
2017-02-09,19.102,19.43,19.001,19.404,102634174
2017-02-10,19.463,19.505,19.27,19.371,90548254
2017-02-13,19.446,19.757,19.446,19.639,105342461
2017-02-14,19.639,20.286,19.581,20.193,139611821
2017-02-15,20.428,20.789,20.235,20.63,151233334
2017-02-16,20.596,20.663,20.395,20.63,98144469
2017-02-17,20.378,20.63,20.311,20.579,85766765
2017-02-21,20.638,20.814,20.63,20.798,78522523
2017-02-22,20.655,20.94,20.596,20.806,81531895
2017-02-23,20.806,20.89,20.571,20.63,85845982
2017-02-24,20.244,20.437,20.16,20.336,97055343
2017-02-27,20.311,20.697,20.302,20.621,69057612
2017-02-28,20.546,20.73,20.495,20.714,90084039
2017-03-01,21.355,21.557,21.229,21.465,143947510
2017-03-02,21.616,21.717,21.212,21.238,99744502
2017-03-03,21.296,21.591,21.296,21.414,92681401
2017-03-06,21.322,21.339,21.111,21.254,75660430
2017-03-07,21.229,21.347,21.128,21.221,64019227
2017-03-08,21.549,21.692,21.229,21.263,105314569
2017-03-09,21.339,21.49,21.238,21.339,78984607
2017-03-10,21.566,21.566,21.12,21.305,86937037
2017-03-13,21.296,21.389,21.153,21.296,56886181
2017-03-14,21.204,21.33,21.086,21.313,63182745
2017-03-15,21.372,21.507,21.01,21.195,114662671
2017-03-16,21.246,21.456,21.204,21.229,70306233
2017-03-17,21.229,21.271,20.901,20.926,105222387
2017-03-20,20.69,20.842,20.556,20.573,87287477
2017-03-21,20.623,20.674,19.318,19.377,259545810
2017-03-22,19.066,19.512,18.897,19.31,167984438
2017-03-23,19.394,19.773,19.285,19.419,111666799
2017-03-24,19.529,19.655,19.158,19.461,113390157
2017-03-27,18.754,19.402,18.653,19.386,119513475
2017-03-28,19.369,19.924,19.36,19.764,95632231
2017-03-29,19.79,19.908,19.621,19.655,67204492
2017-03-30,19.68,20.185,19.638,20.093,79189235
2017-03-31,20.059,20.177,19.857,19.857,77158276
2017-04-03,19.908,19.992,19.428,19.857,87981757
2017-04-04,19.529,19.79,19.529,19.731,75219535
2017-04-05,20.009,20.101,19.487,19.503,97453336
2017-04-06,19.503,19.748,19.327,19.579,82975196
2017-04-07,19.386,19.647,19.301,19.495,79497011
2017-04-10,19.47,19.596,19.285,19.377,63254657
2017-04-11,19.217,19.318,19.007,19.293,94192834
2017-04-12,19.259,19.31,19.032,19.066,76556334
2017-04-13,18.99,19.327,18.805,18.805,88061760
2017-04-17,18.822,19.217,18.737,19.2,85053244
2017-04-18,19.453,19.487,18.839,19.116,146488440
2017-04-19,19.293,19.487,19.091,19.142,101771793
2017-04-20,19.327,19.503,19.209,19.419,103706737
2017-04-21,19.386,19.428,19.015,19.116,127235359
2017-04-24,19.562,20.076,19.562,19.891,138638933
2017-04-25,20.194,20.497,20.126,20.185,130608394
2017-04-26,20.202,20.362,20.084,20.11,93016268
2017-04-27,20.118,20.139,19.748,19.908,79533628
2017-04-28,19.84,19.966,19.63,19.647,68974116
2017-05-01,19.798,20.009,19.655,19.874,72067115
2017-05-02,19.874,19.924,19.638,19.807,57035816
2017-05-03,19.672,20.017,19.647,20.009,63655397
2017-05-04,20.185,20.244,19.976,20.076,67792564
2017-05-05,20.185,20.194,19.865,19.983,56094521
2017-05-08,19.992,20.253,19.992,20.168,55716524
2017-05-09,20.227,20.463,20.093,20.185,59320220
2017-05-10,20.126,20.345,20.093,20.328,48314054
2017-05-11,20.282,20.396,20.067,20.261,67980926
2017-05-12,20.135,20.202,19.992,20.202,61879403
2017-05-15,20.253,20.32,20.185,20.253,50163002
2017-05-16,20.261,20.345,20.152,20.194,55352351
2017-05-17,19.672,19.739,18.906,18.998,189045041
2017-05-18,19.032,19.36,18.94,19.142,107150339
2017-05-19,19.285,19.613,19.251,19.402,88284362
2017-05-22,19.52,19.562,19.209,19.394,74593079
2017-05-23,19.386,19.781,19.226,19.689,78751465
2017-05-24,19.731,19.756,19.546,19.663,58823163
2017-05-25,19.706,19.849,19.546,19.571,59988701
2017-05-26,19.554,19.714,19.503,19.562,50143268
2017-05-30,19.47,19.537,19.259,19.285,59044829
2017-05-31,19.239,19.256,18.657,18.927,135487242
2017-06-01,18.986,19.121,18.834,19.113,69300800
2017-06-02,18.809,19.079,18.716,18.961,79361983
2017-06-05,18.952,19.172,18.91,18.927,50856920
2017-06-06,18.75,18.927,18.64,18.775,71378128
2017-06-07,18.834,19.104,18.804,19.087,65732668
2017-06-08,19.104,19.603,19.087,19.4,93069751
2017-06-09,19.611,19.991,19.603,19.991,107861604
2017-06-12,20.118,20.299,19.89,20.084,85503376
2017-06-13,20.228,20.363,19.986,20.076,64128554
2017-06-14,19.89,20.109,19.594,20.067,100926951
2017-06-15,19.89,20.223,19.822,19.881,69200386
2017-06-16,19.898,19.949,19.738,19.788,57162467
2017-06-19,19.94,20.27,19.932,20.194,58021189
2017-06-20,20.194,20.261,19.831,19.839,59438170
2017-06-21,19.839,19.907,19.484,19.535,72102229
2017-06-22,19.527,19.59,19.341,19.366,64151049
2017-06-23,19.518,19.518,19.206,19.273,83848875
2017-06-26,19.349,19.543,19.197,19.332,60851078
2017-06-27,19.51,19.932,19.425,19.653,87295302
2017-06-28,19.873,20.236,19.872,20.168,113074331
2017-06-29,20.76,20.836,20.299,20.54,145942555
2017-06-30,20.793,20.793,20.413,20.489,81991051
2017-07-03,20.658,21.038,20.641,20.844,58119029
2017-07-05,20.945,21.072,20.793,21.047,73202473
2017-07-06,21.03,21.207,20.853,20.869,83354694
2017-07-07,21.047,21.114,20.819,20.971,52085478
2017-07-10,20.878,21.106,20.81,21.021,54223245
2017-07-11,21.013,21.038,20.658,20.777,69237759
2017-07-12,20.624,20.777,20.523,20.565,66751526
2017-07-13,20.633,20.802,20.582,20.793,54712940
2017-07-14,20.439,20.54,20.118,20.447,91441469
2017-07-17,20.456,20.456,20.211,20.287,79436450
2017-07-18,20.194,20.32,19.94,20.185,106870487
2017-07-19,20.312,20.439,20.109,20.32,73121753
2017-07-20,20.287,20.369,20.126,20.219,62384367
2017-07-21,20.135,20.236,19.983,20.101,65232922
2017-07-24,20.05,20.295,20.037,20.194,48791458
2017-07-25,20.481,20.836,20.472,20.675,84210095
2017-07-26,20.836,20.836,20.384,20.447,65194291
2017-07-27,20.489,20.65,20.299,20.363,62030548
2017-07-28,20.312,20.447,20.236,20.295,49343317
2017-07-31,20.371,20.523,20.346,20.371,61618916
2017-08-01,20.515,20.684,20.498,20.65,51956075
2017-08-02,20.641,20.768,20.489,20.768,55228458
2017-08-03,20.734,20.777,20.54,20.582,52873128
2017-08-04,20.844,21.182,20.819,21.089,104769518
2017-08-07,21.123,21.157,21.03,21.081,40580782
2017-08-08,21.072,21.41,20.962,21.03,68837500
2017-08-09,20.777,20.92,20.658,20.895,56272954
2017-08-10,20.76,20.76,20.346,20.371,76164440
2017-08-11,20.329,20.472,20.101,20.152,67616150
2017-08-14,20.464,20.679,20.413,20.624,54361564
2017-08-15,20.903,20.988,20.65,20.667,44456464
2017-08-16,20.726,20.793,20.337,20.43,58090905
2017-08-17,20.329,20.41,19.949,19.966,77170286
2017-08-18,19.898,20.185,19.805,19.949,60062302
2017-08-21,19.915,19.966,19.543,19.746,66629067
2017-08-22,19.932,20.177,19.907,20.126,58477779
2017-08-23,19.94,20.244,19.923,20.067,39326688
2017-08-24,20.211,20.219,19.999,20.135,38473860
2017-08-25,20.177,20.329,20.059,20.076,43175516
2017-08-28,20.135,20.185,19.907,20.033,36408512
2017-08-29,19.611,20.016,19.527,19.915,60525173
2017-08-30,20.142,20.406,19.998,20.261,56933342
2017-08-31,20.397,20.406,20.185,20.278,61859315
2017-09-01,20.287,20.524,20.202,20.448,55821491
2017-09-05,20.227,20.227,19.718,19.786,108605430
2017-09-06,19.939,20.011,19.701,19.871,62947371
2017-09-07,19.845,19.871,19.311,19.497,102289636
2017-09-08,19.463,19.718,19.396,19.429,67314065
2017-09-11,19.71,19.871,19.591,19.828,72681366
2017-09-12,19.913,20.397,19.905,20.329,99324321
2017-09-13,20.304,20.669,20.262,20.652,82818027
2017-09-14,20.694,20.83,20.541,20.575,69305259
2017-09-15,20.55,20.72,20.499,20.694,83403845
2017-09-18,20.728,21.025,20.72,20.966,67840968
2017-09-19,20.966,21.212,20.898,21.102,56030946
2017-09-20,21.119,21.424,20.94,21.271,80451055
2017-09-21,21.263,21.458,21.153,21.356,57442982
2017-09-22,21.229,21.28,21.093,21.237,59536855
2017-09-25,21.17,21.288,20.864,21.017,60507971
2017-09-26,21.076,21.182,20.953,21.059,48364321
2017-09-27,21.484,21.764,21.373,21.568,92100584
2017-09-28,21.721,21.764,21.509,21.602,60087131
2017-09-29,21.568,21.628,21.484,21.509,63622263
2017-10-02,21.611,21.772,21.552,21.747,53814765
2017-10-03,21.857,22.01,21.747,21.95,55780102
2017-10-04,21.95,22.027,21.815,21.823,52653536
2017-10-05,21.874,22.265,21.781,22.18,62323370
2017-10-06,22.281,22.324,22.103,22.248,49407076
2017-10-09,22.29,22.298,21.866,21.942,54956851
2017-10-10,21.925,22.027,21.823,22.01,46055312
2017-10-11,22.01,22.01,21.772,21.925,51348505
2017-10-12,21.959,22.01,21.509,21.602,71395503
2017-10-13,21.543,22.069,21.322,21.925,103608867
2017-10-16,21.959,22.349,21.959,22.273,71718295
2017-10-17,22.383,22.434,22.163,22.239,48392625
2017-10-18,22.358,22.536,22.349,22.477,55149623
2017-10-19,22.239,22.57,22.197,22.562,54361634
2017-10-20,22.952,23.071,22.833,23.062,83484210
2017-10-23,23.105,23.283,22.995,23.054,68483125
2017-10-24,23.215,23.631,23.207,23.495,89650873
2017-10-25,23.674,23.699,23.207,23.457,74498649
2017-10-26,23.504,23.75,23.495,23.546,55130369
2017-10-27,23.495,23.733,23.443,23.597,57370313
2017-10-30,23.47,23.563,23.309,23.427,50834744
2017-10-31,23.461,23.529,23.207,23.249,49948285
2017-11-01,23.461,23.538,23.224,23.368,46349714
2017-11-02,23.351,23.712,23.152,23.657,59447338
2017-11-03,23.538,23.614,23.444,23.614,37507075
2017-11-06,23.546,23.614,23.444,23.555,37009301
2017-11-07,23.546,23.572,22.935,23.071,67802318
2017-11-08,22.884,22.884,22.485,22.74,82724245
2017-11-09,22.485,22.63,22.171,22.485,94715530
2017-11-10,22.57,22.697,22.46,22.502,60715402
2017-11-13,22.29,22.477,22.188,22.409,55758728
2017-11-14,22.29,22.366,22.137,22.273,61283437
2017-11-15,22.061,22.859,21.908,22.74,98124987
2017-11-16,22.842,22.961,22.697,22.714,54329575
2017-11-17,22.502,22.689,22.447,22.596,48300548
2017-11-20,22.697,22.782,22.528,22.697,45279556
2017-11-21,22.748,22.799,22.655,22.689,57667414
2017-11-22,22.723,22.833,22.57,22.63,37984951
2017-11-24,22.68,22.697,22.553,22.57,14269207
2017-11-27,22.511,22.85,22.502,22.57,44606588
2017-11-28,22.596,23.512,22.549,23.461,95409925
2017-11-29,23.784,24.183,23.631,24.005,119728368
2017-11-30,24.397,24.482,23.936,24.013,122131900
2017-12-01,24.081,24.303,23.442,23.953,133921854
2017-12-04,24.593,24.985,24.567,24.772,143880151
2017-12-05,24.951,24.976,24.593,24.661,91034474
2017-12-06,24.49,24.695,24.354,24.414,73902305
2017-12-07,24.252,24.695,24.184,24.533,80517375
2017-12-08,24.738,24.797,24.516,24.763,60830895
2017-12-11,24.746,24.866,24.635,24.669,53618358
2017-12-12,24.993,25.147,24.644,24.993,75809939
2017-12-13,24.985,25.096,24.576,24.584,78318859
2017-12-14,24.772,24.874,24.473,24.49,59891544
2017-12-15,24.644,24.874,24.499,24.755,119265023
2017-12-18,24.968,25.147,24.951,25.13,69139708
2017-12-19,25.232,25.266,25.036,25.104,65397545
2017-12-20,25.368,25.437,25.104,25.13,80849633
2017-12-21,25.224,25.556,25.215,25.42,72441696
2017-12-22,25.556,25.599,25.249,25.471,54073301
2017-12-26,25.351,25.522,25.215,25.386,42254735
2017-12-27,25.283,25.343,25.232,25.343,31827793
2017-12-28,25.343,25.42,25.283,25.403,35842803
2017-12-29,25.445,25.471,25.164,25.164,40133412
2018-01-02,25.36,25.488,25.241,25.488,56984205
2018-01-03,25.488,25.522,25.309,25.403,57770689
2018-01-04,25.547,25.948,25.471,25.735,75653541
2018-01-05,25.888,25.931,25.616,25.854,56124567
2018-01-08,25.769,25.803,25.616,25.675,42109249
2018-01-09,25.744,26.033,25.684,25.803,69281639
2018-01-10,25.888,26.195,25.837,26.042,62272175
2018-01-11,26.136,26.161,25.957,26.136,59015496
2018-01-12,26.323,26.596,26.229,26.587,66034385
2018-01-16,27.056,27.099,26.451,26.63,104217423
2018-01-17,26.425,26.673,25.863,26.579,122797447
2018-01-18,26.707,27.031,26.604,26.835,76276795
2018-01-19,26.92,27.056,26.818,27.039,66236420
2018-01-22,26.997,27.227,26.92,27.227,52627095
2018-01-23,27.159,27.389,27.099,27.21,56124675
2018-01-24,27.286,27.457,27.124,27.355,80706611
2018-01-25,27.483,27.491,27.218,27.355,60230741
2018-01-26,27.372,27.448,27.235,27.448,50334774
2018-01-29,27.491,27.662,27.431,27.517,58205136
2018-01-30,27.235,27.448,27.15,27.176,58917317
2018-01-31,27.321,27.525,27.235,27.278,65150630
2018-02-01,27.278,27.704,27.244,27.704,62054274
2018-02-02,27.653,27.849,27.159,27.235,96387301
2018-02-05,26.528,27.261,24.848,25.795,153479504
2018-02-06,25.07,26.673,24.976,26.596,161141551
2018-02-07,26.528,27.056,26.306,26.639,99831300
2018-02-08,26.69,26.749,25.343,25.351,128282047
2018-02-09,25.718,26.093,24.831,25.854,142693575
2018-02-12,26.102,26.801,26.033,26.528,94696662
2018-02-13,26.46,26.766,26.221,26.579,76559902
2018-02-14,26.57,27.303,26.477,27.278,92773022
2018-02-15,27.61,27.679,27.167,27.457,67806215
2018-02-16,27.278,27.5,27.21,27.252,61805677
2018-02-20,27.244,27.414,27.065,27.218,58356720
2018-02-21,27.107,27.593,27.082,27.167,71980440
2018-02-22,27.269,27.397,26.928,27.014,64394876
2018-02-23,27.107,27.329,27.073,27.303,50959564
2018-02-26,27.423,27.653,27.321,27.636,60441481
2018-02-27,27.551,28.002,27.551,27.559,68943159
2018-02-28,27.696,27.934,27.355,27.363,70351619
2018-03-01,27.442,27.681,26.834,26.937,90547117
2018-03-02,26.629,27.117,26.21,27.065,82739099
2018-03-05,26.826,27.681,26.672,27.493,70543121
2018-03-06,27.639,27.656,27.339,27.476,50832605
2018-03-07,27.125,27.579,27.023,27.536,52763869
2018-03-08,27.544,27.613,27.219,27.553,51206287
2018-03-09,27.784,28.007,27.724,27.998,73075006
2018-03-12,27.972,28.28,27.93,28.101,59301639
2018-03-13,28.212,28.229,27.639,27.69,62823477
2018-03-14,27.853,27.853,27.322,27.502,57889408
2018-03-15,27.63,27.673,27.322,27.467,41825422
2018-03-16,27.476,27.87,27.45,27.527,82176070
2018-03-19,27.493,27.57,27.108,27.365,57068585
2018-03-20,27.433,27.553,27.279,27.365,44455976
2018-03-21,27.382,27.767,27.108,27.271,64135559
2018-03-22,26.903,26.945,26.03,26.141,109386636
2018-03-23,26.261,26.278,24.858,24.96,114544472
2018-03-26,25.576,26.15,25.371,26.047,81989080
2018-03-27,26.227,26.244,24.995,25.26,85188716
2018-03-28,25.491,25.636,24.823,25.149,79396116
2018-03-29,25.303,25.79,25.08,25.662,65678285
2018-04-02,25.499,25.722,24.601,25.08,86644166
2018-04-03,25.277,25.371,24.9,25.32,69698726
2018-04-04,24.815,25.645,24.772,25.568,66640759
2018-04-05,25.825,26.141,25.773,25.944,55765513
2018-04-06,25.679,25.919,25.131,25.354,79687623
2018-04-09,25.517,26.21,25.465,25.559,65917535
2018-04-10,26.081,26.167,25.867,26.081,60686336
2018-04-11,25.799,25.876,25.576,25.585,62211487
2018-04-12,25.859,26.355,25.816,26.227,57989106
2018-04-13,26.637,26.672,25.294,25.499,99254533
2018-04-16,25.739,25.987,25.217,25.611,110588918
2018-04-17,25.816,25.987,25.568,25.705,83475898
2018-04-18,25.696,25.859,25.243,25.268,79743217
2018-04-19,25.285,25.876,25.277,25.825,80902612
2018-04-20,25.893,26.124,25.782,25.893,65554554
2018-04-23,25.902,26.013,25.773,25.944,50686347
2018-04-24,26.064,26.406,25.671,25.833,81486781
2018-04-25,25.748,25.961,25.499,25.79,65857332
2018-04-26,25.705,25.91,25.662,25.73,45936713
2018-04-27,25.662,25.85,25.645,25.799,47411234
2018-04-30,25.902,26.038,25.602,25.602,55153947
2018-05-01,25.602,25.636,25.345,25.628,52871713
2018-05-02,25.628,25.73,25.294,25.311,68234557
2018-05-03,25.251,25.26,24.327,24.986,110672740
2018-05-04,24.806,25.174,24.661,25.072,58281856
2018-05-07,25.191,25.491,25.097,25.362,46765219
2018-05-08,25.474,25.782,25.388,25.611,65119831
2018-05-09,25.756,26.347,25.739,26.287,72266529
2018-05-10,26.192,26.586,26.03,26.432,54773215
2018-05-11,26.449,26.552,26.364,26.458,42024768
2018-05-14,26.56,26.723,26.552,26.629,41791621
2018-05-15,26.458,26.834,26.398,26.714,64433546
2018-05-16,26.68,26.74,26.543,26.578,43590053
2018-05-17,26.56,26.595,26.244,26.364,45981500
2018-05-18,26.329,26.347,25.867,25.893,58641738
2018-05-21,26.115,26.252,26.081,26.141,34983266
2018-05-22,26.184,26.646,26.133,26.432,61103045
2018-05-23,26.278,26.321,25.739,26.047,73893110
2018-05-24,26.013,26.021,25.525,25.85,62146183
2018-05-25,25.679,25.833,25.568,25.807,44166742
2018-05-29,25.465,25.499,24.558,24.781,135895025
2018-05-30,25.063,25.328,24.952,25.234,79435291
2018-05-31,25.089,25.141,24.771,24.952,97509300
2018-06-01,25.338,25.484,25.184,25.261,64796588
2018-06-04,25.39,25.424,25.201,25.261,43777001
2018-06-05,25.184,25.21,24.969,25.02,47690803
2018-06-06,25.167,25.82,25.158,25.811,74995766
2018-06-07,25.948,26.043,25.682,25.854,68402664
2018-06-08,25.785,25.82,25.613,25.785,49572935
2018-06-11,25.888,26.129,25.828,25.828,46732804
2018-06-12,25.923,26.009,25.562,25.691,49644578
2018-06-13,25.759,26.086,25.519,25.639,68900241
2018-06-14,25.811,25.82,25.244,25.347,77863246
2018-06-15,25.132,25.27,24.806,25.158,105079500
2018-06-18,24.866,25.347,24.754,25.261,52644116
2018-06-19,24.952,25.235,24.874,25.141,65466248
2018-06-20,25.278,25.347,25.072,25.124,52256491
2018-06-21,25.098,25.304,24.917,25.167,68322596
2018-06-22,25.313,25.364,24.909,24.909,77348906
2018-06-25,24.797,24.84,24.282,24.471,73616371
2018-06-26,24.505,24.634,24.067,24.522,56369344
2018-06-27,24.496,24.789,24.264,24.264,61739715
2018-06-28,24.402,24.78,24.316,24.634,71292115
2018-06-29,24.995,25.063,24.213,24.221,102438345
2018-07-02,24.127,24.299,23.912,24.299,52534348
2018-07-03,24.342,24.428,23.835,23.869,40599019
2018-07-05,24.015,24.127,23.895,23.989,44506827
2018-07-06,23.895,24.187,23.74,24.084,40275279
2018-07-09,24.256,24.995,24.247,24.96,61758903
2018-07-10,25.106,25.201,24.703,24.771,58858393
2018-07-11,24.634,24.84,24.591,24.642,50218921
2018-07-12,24.831,24.892,24.625,24.72,51700696
2018-07-13,24.591,24.651,24.247,24.531,75240878
2018-07-16,24.728,25.648,24.685,25.588,129171967
2018-07-17,25.682,25.948,25.416,25.785,87778861
2018-07-18,25.708,26.026,25.639,25.888,59109223
2018-07-19,25.716,25.794,25.467,25.493,59260578
2018-07-20,25.45,25.914,25.313,25.888,82019603
2018-07-23,25.897,26.507,25.888,26.421,74080229
2018-07-24,26.507,26.73,26.335,26.49,64761475
2018-07-25,26.378,26.73,26.352,26.696,57554743
2018-07-26,26.799,26.816,26.541,26.584,46215034
2018-07-27,26.627,26.756,26.464,26.687,57215299
2018-07-30,26.756,27.022,26.748,26.902,58721006
2018-07-31,26.945,26.997,26.481,26.533,64066047
2018-08-01,26.825,27.108,26.782,26.851,69070663
2018-08-02,26.619,26.902,26.524,26.876,46427161
2018-08-03,26.79,27.074,26.773,27.074,50153768
2018-08-06,27.022,27.143,26.911,27.083,41261494
2018-08-07,27.108,27.323,27.057,27.074,43946164
2018-08-08,27.074,27.418,27.048,27.323,43689582
2018-08-09,27.263,27.315,27.108,27.151,38219057
2018-08-10,26.833,26.919,26.55,26.799,55679849
2018-08-13,26.705,26.739,26.163,26.189,63960630
2018-08-14,26.301,26.55,26.137,26.455,42521241
2018-08-15,26.189,26.309,25.914,26.086,59747876
2018-08-16,26.258,26.498,26.223,26.395,44015361
2018-08-17,26.344,26.516,26.249,26.412,39843538
2018-08-20,26.369,26.576,26.335,26.524,40011041
2018-08-21,26.558,26.851,26.49,26.653,53510571
2018-08-22,26.567,26.713,26.533,26.619,33062884
2018-08-23,26.584,26.619,26.412,26.498,38259064
2018-08-24,26.584,26.705,26.507,26.541,43585013
2018-08-27,26.662,27.057,26.627,26.902,47729273
2018-08-28,26.945,26.988,26.799,26.868,38538983
2018-08-29,26.842,26.902,26.696,26.756,46401765
2018-08-30,26.653,26.765,26.593,26.644,47358915
2018-08-31,26.533,26.593,26.309,26.576,49265952
2018-09-04,26.558,26.773,26.481,26.756,44745551
2018-09-05,26.696,26.842,26.61,26.79,48516722
2018-09-06,26.809,26.86,26.532,26.636,42666015
2018-09-07,26.765,26.869,26.446,26.644,49103817
2018-09-10,26.662,26.765,26.549,26.61,34149198
2018-09-11,26.524,26.679,26.506,26.636,53071044
2018-09-12,26.662,26.731,26.23,26.273,59482315
2018-09-13,26.36,26.48,25.971,26.023,59219530
2018-09-14,26.014,26.239,25.997,26.221,33743874
2018-09-17,26.195,26.325,26.031,26.144,35026584
2018-09-18,26.187,26.247,26.014,26.083,49921737
2018-09-19,26.014,26.938,26.014,26.765,92666317
2018-09-20,27.024,27.085,26.886,26.929,83357431
2018-09-21,27.059,27.085,26.739,26.791,85992133
2018-09-24,26.748,26.938,26.472,26.541,45587684
2018-09-25,26.636,26.8,26.42,26.48,40949876
2018-09-26,26.515,26.541,25.954,26.014,57882434
2018-09-27,26.109,26.17,25.842,25.85,45879701
2018-09-28,25.6,25.772,25.401,25.436,74707597
2018-10-01,25.626,25.85,25.505,25.6,53900922
2018-10-02,25.539,25.66,25.272,25.539,42940345
2018-10-03,25.738,26.057,25.66,25.902,61080338
2018-10-04,26.049,26.584,26.023,26.273,72325733
2018-10-05,26.42,26.463,25.945,26.101,51930971
2018-10-08,25.945,26.265,25.824,26.135,47471601
2018-10-09,25.928,26.066,25.79,25.885,58868611
2018-10-10,25.885,26.014,25.22,25.246,88454393
2018-10-11,24.944,25.254,24.4,24.486,111417275
2018-10-12,25.03,25.073,23.942,24.572,102279154
2018-10-15,24.598,24.71,23.864,24.106,114636134
2018-10-16,24.382,24.676,24.089,24.633,87887771
2018-10-17,24.495,25.203,24.313,24.952,79068716
2018-10-18,24.754,24.952,24.296,24.391,77369189
2018-10-19,24.296,24.624,24.149,24.451,64305353
2018-10-22,24.451,24.477,23.579,23.64,89942875
2018-10-23,22.785,23.484,22.543,23.329,102392522
2018-10-24,23.191,23.225,22.517,22.612,86386606
2018-10-25,22.776,23.251,22.604,22.958,73780443
2018-10-26,22.733,22.949,22.345,22.785,91103496
2018-10-29,23.044,23.467,22.699,22.975,89366976
2018-10-30,23.105,23.191,22.725,23.122,79004847
2018-10-31,23.398,24.072,23.364,23.743,92296258
2018-11-01,23.977,24.175,23.838,24.011,49827340
2018-11-02,24.184,24.503,23.761,24.08,69010191
2018-11-05,24.132,24.382,24.08,24.227,41103070
2018-11-06,24.192,24.391,23.951,24.356,43514383
2018-11-07,24.538,24.754,24.296,24.641,56679198
2018-11-08,24.607,25.142,24.546,24.926,49421212
2018-11-09,24.823,24.944,24.503,24.624,43270614
2018-11-12,24.503,24.624,23.864,23.959,50307471
2018-11-13,23.959,24.296,23.907,23.968,57423447
2018-11-14,24.132,24.261,23.122,23.493,69213341
2018-11-15,23.433,24.149,23.208,24.089,66174810
2018-11-16,23.907,24.08,23.674,23.959,52456146
2018-11-19,23.985,24.192,23.778,23.959,45999950
2018-11-20,23.674,23.804,23.286,23.64,92330608
2018-11-21,23.821,23.968,23.528,23.545,40364427
2018-11-23,23.381,23.459,23.208,23.286,22974139
2018-11-26,23.467,23.942,23.398,23.795,53210681
2018-11-27,23.683,24.089,23.648,23.951,43617082
2018-11-28,24.072,24.581,23.795,24.546,61388131
2018-11-29,24.331,24.477,24.149,24.21,46824634
2018-11-30,24.123,24.719,24.063,24.521,64284619
2018-12-03,25.03,25.073,24.486,24.641,59905121
2018-12-04,24.451,24.451,23.079,23.303,103565701
2018-12-06,22.776,22.854,22.17,22.82,133294174
2018-12-07,22.707,23.045,21.969,22.082,107477614
2018-12-10,21.864,21.908,21.092,21.5,110166901
2018-12-11,21.89,22.055,21.3,21.343,78545015
2018-12-12,21.595,21.699,21.161,21.291,87191846
2018-12-13,21.413,21.552,21.083,21.187,64860054
2018-12-14,20.996,21.595,20.944,21.257,92762595
2018-12-17,21.066,21.647,20.979,21.248,98602808
2018-12-18,21.422,21.786,21.109,21.248,89046306
2018-12-19,21.231,21.917,20.901,20.996,121887605
2018-12-20,20.71,21.213,20.631,20.935,112594029
2018-12-21,20.762,21.283,20.197,20.293,160800438
2018-12-24,19.763,20.154,19.676,19.737,64859064
2018-12-26,19.893,20.996,19.702,20.935,100877810
2018-12-27,20.649,21.161,20.31,21.161,91575402
2018-12-28,21.352,21.491,21.066,21.178,78693797
2018-12-31,21.335,21.682,21.161,21.396,56257342
2019-01-02,20.909,21.83,20.849,21.673,71836306
2019-01-03,21.656,21.743,21.231,21.326,66599627
2019-01-04,21.795,22.273,21.734,22.212,83829144
2019-01-07,22.194,22.385,21.96,22.194,57016335
2019-01-08,22.333,22.394,21.786,22.151,67339430
2019-01-09,22.29,22.446,22.047,22.368,69707185
2019-01-10,22.194,22.385,22.073,22.342,65235785
2019-01-11,22.168,22.611,22.108,22.603,63475964
2019-01-14,22.377,22.993,22.238,22.898,76715378
2019-01-15,22.759,23.28,22.62,23.054,80625492
2019-01-16,24.426,24.938,24.192,24.704,163131700
2019-01-17,24.608,25.181,24.391,25.173,107428808
2019-01-18,25.199,25.581,24.93,25.442,97928158
2019-01-22,25.164,25.442,25.086,25.26,84861427
2019-01-23,25.372,25.425,24.851,25.112,79425856
2019-01-24,24.964,25.355,24.956,25.251,59492344
2019-01-25,25.425,25.807,25.303,25.685,72196279
2019-01-28,25.459,25.763,25.433,25.728,59963832
2019-01-29,25.65,25.789,25.477,25.52,51451873
2019-01-30,25.546,25.59,25.138,25.242,66475793
2019-01-31,24.964,25.043,24.296,24.721,100201220
2019-02-01,24.834,25.043,24.582,24.643,64244104
2019-02-04,24.721,25.155,24.678,25.077,55195939
2019-02-05,25.051,25.077,24.808,24.99,46622568
2019-02-06,24.895,25.095,24.782,24.947,35606937
2019-02-07,24.782,24.869,24.226,24.522,62289176
2019-02-08,24.443,24.591,24.192,24.565,50031270
2019-02-11,24.608,24.713,24.495,24.669,47724366
2019-02-12,24.851,25.06,24.817,24.912,49178068
2019-02-13,25.069,25.173,24.886,24.921,48951184
2019-02-14,24.626,24.851,24.409,24.652,47756631
2019-02-15,24.973,25.451,24.895,25.277,65866974
2019-02-19,25.121,25.407,24.964,25.294,40841300
2019-02-20,25.268,25.572,25.19,25.537,42806327
2019-02-21,25.468,25.572,25.277,25.433,42754138
2019-02-22,25.225,25.416,25.147,25.251,47887776
2019-02-25,25.286,25.694,25.286,25.416,61227398
2019-02-26,25.199,25.728,25.147,25.433,53153195
2019-02-27,25.442,25.763,25.364,25.642,48128633
2019-02-28,25.748,25.791,25.32,25.381,62358070
2019-03-01,25.599,25.879,25.495,25.582,45771463
2019-03-04,25.599,25.783,25.111,25.338,56893191
2019-03-05,25.329,25.477,25.05,25.381,39932536
2019-03-06,25.32,25.451,25.137,25.172,41672025
2019-03-07,25.023,25.067,24.665,24.919,53908632
2019-03-08,24.491,25.023,24.447,25.006,40860696
2019-03-11,25.05,25.364,25.05,25.259,40709325
2019-03-12,25.311,25.416,25.215,25.259,34450040
2019-03-13,25.355,25.756,25.294,25.564,54683266
2019-03-14,25.582,25.87,25.521,25.713,45219084
2019-03-15,25.695,25.844,25.538,25.573,82346198
2019-03-18,25.643,26.149,25.599,26.027,58568603
2019-03-19,26.193,26.306,25.783,25.879,55455096
2019-03-20,25.852,25.887,24.962,24.997,81689885
2019-03-21,24.831,24.962,24.473,24.596,77444445
2019-03-22,24.36,24.5,23.313,23.574,118851628
2019-03-25,23.487,23.897,23.225,23.426,65567986
2019-03-26,23.697,23.871,23.461,23.749,59878468
2019-03-27,23.644,23.889,23.522,23.592,57621677
2019-03-28,23.74,23.924,23.583,23.854,45872254
2019-03-29,24.046,24.159,23.828,24.081,83446311
2019-04-01,24.351,25.084,24.308,24.91,91751082
2019-04-02,24.849,25.198,24.744,25.198,66693996
2019-04-03,25.372,25.521,25.05,25.172,63110614
2019-04-04,25.18,25.582,25.172,25.442,53712140
2019-04-05,25.591,25.748,25.294,25.381,46383428
2019-04-08,25.215,25.486,25.198,25.46,35272847
2019-04-09,25.311,25.372,25.084,25.215,40535281
2019-04-10,25.224,25.442,25.093,25.372,42669653
2019-04-11,25.53,25.739,25.303,25.372,50440052
2019-04-12,25.8,26.376,25.8,26.333,100191994
2019-04-15,26.271,26.306,25.887,26.045,57438771
2019-04-16,25.573,26.228,25.311,26.079,105168425
2019-04-17,26.036,26.289,25.713,26.21,94831629
2019-04-18,26.141,26.324,26.027,26.21,61796624
2019-04-22,26.123,26.271,25.992,26.228,34763361
2019-04-23,26.175,26.367,26.114,26.245,41889708
2019-04-24,26.141,26.333,26.053,26.202,40078128
2019-04-25,26.106,26.463,26.097,26.254,43243762
2019-04-26,26.333,26.525,26.228,26.49,40627543
2019-04-29,26.559,27.205,26.542,26.856,68408558
2019-04-30,26.882,26.952,26.542,26.69,47764226
2019-05-01,26.673,26.961,26.341,26.411,56160970
2019-05-02,26.411,26.673,26.315,26.621,40634125
2019-05-03,26.76,26.882,26.621,26.804,35256050
2019-05-06,26.28,26.717,26.245,26.594,39882042
2019-05-07,26.324,26.333,25.861,26.114,58528351
2019-05-08,25.948,26.28,25.896,26.01,39903368
2019-05-09,25.678,25.992,25.556,25.931,44173469
2019-05-10,25.713,25.931,25.477,25.818,59649935
2019-05-13,25.276,25.311,24.482,24.657,72546954
2019-05-14,24.753,25.303,24.622,24.98,52216077
2019-05-15,24.526,24.866,24.447,24.692,51973169
2019-05-16,24.84,25.163,24.814,24.953,42791464
2019-05-17,24.657,24.997,24.631,24.788,43772538
2019-05-20,24.788,24.892,24.648,24.788,41717563
2019-05-21,24.936,25.093,24.831,25.041,39258744
2019-05-22,24.884,24.988,24.744,24.866,29177625
2019-05-23,24.552,24.613,24.002,24.229,59772862
2019-05-24,24.377,24.665,24.316,24.596,35524406
2019-05-28,24.482,24.657,24.334,24.351,44273426
2019-05-29,24.028,24.308,23.897,24.22,49818898
2019-05-30,24.238,24.377,23.548,23.705,58649275
2019-05-31,23.129,23.452,23.112,23.217,68304177
2019-06-03,23.208,23.557,23.042,23.286,50109942
2019-06-04,23.723,24.395,23.688,24.369,58426411
2019-06-05,24.299,24.447,23.967,24.36,44874389
2019-06-06,24.359,24.605,24.166,24.465,38633625
2019-06-07,24.351,24.386,24.061,24.158,51317196
2019-06-10,24.447,24.982,24.43,24.631,48305841
2019-06-11,24.903,25.184,24.693,24.781,38691764
2019-06-12,24.746,24.807,24.447,24.526,33528943
2019-06-13,24.544,24.71,24.403,24.517,33404154
2019-06-14,24.491,24.719,24.377,24.605,37322101
2019-06-17,24.579,24.763,24.386,24.509,33410067
2019-06-18,24.588,25.272,24.421,25.114,60170660
2019-06-19,25.184,25.417,24.833,24.851,61953473
2019-06-20,25.088,25.105,24.438,24.807,60887195
2019-06-21,24.737,25.053,24.64,24.675,69443999
2019-06-24,24.64,24.903,24.473,24.552,40046378
2019-06-25,24.588,24.588,24.026,24.359,46901325
2019-06-26,24.517,24.728,24.438,24.491,42312291
2019-06-27,24.64,24.851,24.623,24.754,35575625
2019-06-28,25.456,25.684,25.211,25.448,101856907
2019-07-01,25.869,26.193,25.667,25.816,48143160
2019-07-02,25.746,25.825,25.386,25.579,32271513
2019-07-03,25.614,25.658,25.386,25.491,26642292
2019-07-05,25.763,25.948,25.579,25.676,33092030
2019-07-08,25.456,25.711,25.395,25.623,30924426
2019-07-09,25.421,25.816,25.395,25.755,28750092
2019-07-10,25.597,25.799,25.412,25.465,40574773
2019-07-11,25.535,25.886,25.474,25.763,37376803
2019-07-12,25.834,25.913,25.763,25.842,29632864
2019-07-15,25.886,25.913,25.518,25.641,46462058
2019-07-16,25.597,25.623,25.325,25.439,54920407
2019-07-17,25.535,25.992,25.448,25.614,84958255
2019-07-18,25.693,25.956,25.605,25.869,49503487
2019-07-19,25.921,25.983,25.781,25.799,44863158
2019-07-22,25.702,25.983,25.693,25.948,31227223
2019-07-23,26.106,26.571,26.062,26.544,64030347
2019-07-24,26.386,26.983,26.36,26.913,53171892
2019-07-25,26.974,27.106,26.509,26.623,43251937
2019-07-26,26.825,27.194,26.694,27.001,46978792
2019-07-29,26.957,27.071,26.755,26.781,39176661
2019-07-30,26.509,27.115,26.457,27.106,37598273
2019-07-31,27.053,27.255,26.843,26.922,60607633
2019-08-01,26.808,27.264,25.763,25.878,76913365
2019-08-02,25.763,25.886,25.369,25.781,57492335
2019-08-05,25.035,25.132,24.316,24.64,96207669
2019-08-06,24.93,25,24.298,24.939,65115833
2019-08-07,24.228,24.509,23.798,24.473,75388484
2019-08-08,24.667,25,24.631,24.903,53141859
2019-08-09,24.807,25.026,24.544,24.86,53499575
2019-08-12,24.421,24.438,24.096,24.254,52723035
2019-08-13,24.193,24.789,24.026,24.324,70027110
2019-08-14,23.64,23.763,23.061,23.184,106591734
2019-08-15,23.324,23.543,22.999,23.034,70192015
2019-08-16,23.28,23.798,23.201,23.719,70841690
2019-08-19,24.254,24.307,23.815,23.929,44964782
2019-08-20,23.71,23.745,23.429,23.447,47685951
2019-08-21,23.631,23.763,23.508,23.631,47802510
2019-08-22,23.771,23.956,23.657,23.859,49377988
2019-08-23,23.649,23.886,23.043,23.227,81898762
2019-08-26,23.429,23.517,23.245,23.499,41506449
2019-08-27,23.57,23.605,23.061,23.227,52548186
2019-08-28,23.008,23.763,22.999,23.561,45895767
2019-08-29,23.693,24.087,23.622,23.982,55565173
2019-08-30,24.131,24.298,24,24.14,41323565
2019-09-03,23.877,23.894,23.35,23.736,50743132
2019-09-04,23.973,24.201,23.833,24.122,40862255
2019-09-05,24.595,25.107,24.551,24.833,63410615
2019-09-06,24.745,24.807,24.348,24.489,56033947
2019-09-09,24.727,25.478,24.701,25.284,68622311
2019-09-10,25.513,25.92,25.443,25.92,71051894
2019-09-11,25.937,26.025,25.522,26.017,53899024
2019-09-12,25.805,26.317,25.531,26.202,72897012
2019-09-13,26.494,26.776,26.379,26.644,79648562
2019-09-16,26.211,26.644,26.176,26.608,43346546
2019-09-17,26.361,26.511,26.131,26.441,48542026
2019-09-18,26.29,26.626,26.096,26.494,66725713
2019-09-19,26.494,26.582,26.273,26.335,44079094
2019-09-20,26.467,26.608,26.114,26.131,167738184
2019-09-23,25.884,26.158,25.761,26.07,52185644
2019-09-24,26.14,26.176,25.381,25.557,65030567
2019-09-25,25.416,25.972,25.416,25.831,45863281
2019-09-26,25.796,25.902,25.655,25.725,33242174
2019-09-27,25.972,26.237,25.796,25.92,41335603
2019-09-30,26.043,26.07,25.681,25.761,39225636
2019-10-01,25.999,26.061,25.089,25.116,49770109
2019-10-02,24.904,24.992,24.56,24.586,52763952
2019-10-03,24.515,24.621,23.985,24.56,53665455
2019-10-04,24.595,25.081,24.586,25.054,42837678
2019-10-07,25.019,25.275,24.886,25.001,36800403
2019-10-08,24.612,24.657,24.25,24.401,58442503
2019-10-09,24.577,24.789,24.507,24.63,37620213
2019-10-10,24.763,25.39,24.763,25.125,48779123
2019-10-11,25.602,25.911,25.487,25.531,70558345
2019-10-14,25.381,25.752,25.372,25.734,36378793
2019-10-15,25.911,26.705,25.708,26.255,78872063
2019-10-16,26.82,27.129,26.626,26.644,87416465
2019-10-17,26.758,26.97,26.494,26.723,55624615
2019-10-18,26.608,26.926,26.582,26.803,48872881
2019-10-21,27.085,27.509,27.05,27.394,61658027
2019-10-22,27.35,27.703,27.156,27.553,58905544
2019-10-23,27.491,27.765,27.456,27.748,48063155
2019-10-24,27.774,27.836,27.553,27.695,39571919
2019-10-25,27.695,28.127,27.677,28.012,43678882
2019-10-28,28.233,28.463,28.03,28.118,58726340
2019-10-29,28.207,28.383,28.092,28.322,47988908
2019-10-30,28.269,28.269,27.845,27.924,45233671
2019-10-31,27.739,27.924,27.218,27.615,49424623
2019-11-01,27.995,28.118,27.703,28.083,41972456
2019-11-04,28.472,28.701,28.348,28.613,54188223
2019-11-05,28.71,29.222,28.701,28.984,68760448
2019-11-06,28.931,29.196,28.851,28.957,47502091
2019-11-07,29.24,29.673,29.152,29.346,68276324
2019-11-08,29.205,29.381,29.081,29.373,38723683
2019-11-11,29.169,29.364,29.116,29.302,27783955
2019-11-12,29.258,29.425,29.134,29.222,37268376
2019-11-13,28.896,29.046,28.684,28.957,48980200
2019-11-14,28.869,29.019,28.692,28.878,35551966
2019-11-15,29.072,29.108,28.878,29.081,36393276
2019-11-18,29.019,29.169,28.922,29.108,31133698
2019-11-19,29.249,29.275,28.984,29.09,33176771
2019-11-20,28.957,28.993,28.631,28.869,43611602
2019-11-21,28.949,29.178,28.816,29.002,42780098
2019-11-22,29.108,29.425,29.09,29.302,38774161
2019-11-25,29.434,29.593,29.373,29.558,50238685
2019-11-26,29.478,29.496,29.249,29.452,50647502
2019-11-27,29.576,29.673,29.417,29.514,32090855
2019-11-29,29.47,29.602,29.355,29.425,19503395
2019-12-02,29.54,29.805,29.443,29.523,47154808
2019-12-03,29.028,29.055,28.745,29.002,58983447
2019-12-04,29.214,29.408,29.01,29.275,46634936
2019-12-05,29.443,29.497,29.301,29.381,38299631
2019-12-06,29.905,30.012,29.808,29.896,50907604
2019-12-09,29.745,29.923,29.692,29.754,32971411
2019-12-10,29.657,29.861,29.568,29.772,41960129
2019-12-11,29.728,29.976,29.728,29.87,42973854
2019-12-12,29.994,30.909,29.905,30.793,64926215
2019-12-13,30.802,31.042,30.5,30.58,48539578
2019-12-16,31.033,31.157,30.811,30.811,50776339
2019-12-17,30.944,31.317,30.846,31.113,50838986
2019-12-18,31.175,31.317,31.122,31.175,47538064
2019-12-19,31.21,31.281,30.98,31.033,45409196
2019-12-20,31.29,31.29,30.997,31.042,109233992
2019-12-23,31.113,31.246,31.033,31.228,33985295
2019-12-24,31.246,31.326,31.184,31.273,13805366
2019-12-26,31.361,31.574,31.335,31.539,26992012
2019-12-27,31.699,31.717,31.308,31.388,28109826
2019-12-30,31.583,31.654,31.157,31.21,30704389
2019-12-31,31.104,31.308,31.051,31.273,29630070
2020-01-02,31.388,31.663,31.335,31.646,37612973
2020-01-03,31.06,31.21,30.864,30.988,50356383
2020-01-06,30.553,30.988,30.518,30.944,42111995
2020-01-07,30.811,31.006,30.66,30.74,34149499
2020-01-08,30.695,31.246,30.678,31.051,45311480
2020-01-09,31.344,31.37,31.024,31.104,39851679
2020-01-10,31.077,31.139,30.775,30.846,39729868
2020-01-13,30.935,31.139,30.775,31.131,37953512
2020-01-14,31.344,31.672,31.175,31.361,66704131
2020-01-15,30.873,30.891,30.491,30.784,74715808
2020-01-16,30.988,31.068,30.722,30.829,50295502
2020-01-17,31.006,31.033,30.722,30.82,53608992
2020-01-21,30.562,30.651,30.385,30.42,50796225
2020-01-22,30.518,30.589,30.394,30.509,38877267
2020-01-23,30.269,30.42,29.95,30.296,45691677
2020-01-24,30.296,30.314,29.541,29.781,47784041
2020-01-27,28.92,29.417,28.831,29.168,57057585
2020-01-28,29.319,29.736,29.257,29.515,38795173
2020-01-29,29.594,29.692,29.284,29.31,37401500
2020-01-30,29.035,29.763,29.008,29.728,50496557
2020-01-31,29.364,29.452,28.991,29.15,54836964
2020-02-03,29.301,29.657,29.23,29.275,48482453
2020-02-04,29.799,30.101,29.772,29.852,45028887
2020-02-05,30.278,30.909,30.251,30.82,54563492
2020-02-06,31.024,31.086,30.722,30.784,39492669
2020-02-07,30.473,30.775,30.402,30.731,31258890
2020-02-10,30.58,30.802,30.527,30.802,24348254
2020-02-11,30.944,31.113,30.864,30.873,32506859
2020-02-12,31.148,31.477,30.882,31.006,36621167
2020-02-13,30.864,31.104,30.678,30.997,31768346
2020-02-14,30.971,31.042,30.811,30.944,26436954
2020-02-18,30.873,30.926,30.198,30.429,40316742
2020-02-19,30.589,30.944,30.553,30.829,29606707
2020-02-20,30.598,31.148,30.598,30.944,42570718
2020-02-21,30.66,30.758,30.314,30.509,46667169
2020-02-24,29.461,29.488,28.875,29.062,79024755
2020-02-25,29.026,29.088,27.384,27.597,91496124
2020-02-26,27.872,28.058,27.135,27.197,80006860
2020-02-27,26.238,26.904,25.67,25.865,121051914
2020-02-28,24.862,25.528,24.595,25.306,171190233
2020-03-02,25.173,26.087,24.365,26.078,147662172
2020-03-03,26.078,26.416,24.524,24.64,138541893
2020-03-04,25.084,25.235,24.329,25.208,111160947
2020-03-05,24.35,24.448,23.599,23.938,110745231
2020-03-06,22.767,23.429,22.437,22.982,119040662
2020-03-09,19.871,20.997,19.228,19.603,144768984
2020-03-10,20.783,21.167,19.299,21.105,134776987
2020-03-11,20.416,21.418,19.898,20.264,127301986
2020-03-12,18.405,20.443,18.012,18.334,138745169
2020-03-13,19.835,21.677,19.201,21.596,128214124
2020-03-16,17.744,19.424,17.502,18.271,121418567
2020-03-17,18.825,20.282,17.905,19.648,119989259
2020-03-18,18.119,18.745,17.61,18.584,147810138
2020-03-19,18.11,19.442,16.984,18.95,122346773
2020-03-20,19.451,19.523,17.484,17.583,150801954
2020-03-23,17.216,17.583,16.045,16.162,181381030
2020-03-24,17.359,18.906,16.993,18.799,147475263
2020-03-25,19.406,19.755,18.244,18.861,146780467
2020-03-26,19.049,20.515,18.924,20.309,116044233
2020-03-27,19.38,19.844,18.861,19.308,91415617
2020-03-30,19.353,19.978,19.013,19.701,80407124
2020-03-31,19.505,20.104,18.736,18.977,95061997
2020-04-01,17.815,18.191,17.44,17.672,83842866
2020-04-02,17.565,18.584,17.511,18.387,69938939
2020-04-03,18.235,18.539,17.592,17.905,68210804
2020-04-06,18.799,19.308,18.602,19.12,97669471
2020-04-07,20.381,20.452,19.531,19.791,94468524
2020-04-08,20.032,21.096,20.032,20.962,81104190
2020-04-09,21.516,22.633,21.498,22.222,125257339
2020-04-13,22.151,22.213,21.257,21.382,83047229
2020-04-14,21.9,22.034,20.649,21.212,88838643
2020-04-15,19.809,20.247,19.585,19.835,98885954
2020-04-16,19.8,19.853,18.852,19.147,87803035
2020-04-17,19.969,20.917,19.943,20.81,92710553
2020-04-20,20.175,20.676,19.826,20.113,74306555
2020-04-21,19.576,19.996,19.219,19.344,78779529
2020-04-22,19.809,19.871,19.442,19.487,49664938
2020-04-23,19.63,20.014,19.531,19.549,50471412
2020-04-24,19.764,19.934,19.371,19.826,47628915
2020-04-27,20.13,21.14,20.068,20.98,66829166
2020-04-28,21.856,22.177,21.319,21.355,65397328
2020-04-29,22.267,22.446,21.909,22.151,73249039
2020-04-30,21.641,21.793,21.319,21.498,55106610
2020-05-01,20.899,20.971,20.39,20.631,51666432
2020-05-04,20.291,20.551,20.05,20.497,45807008
2020-05-05,20.989,21.024,20.22,20.256,45628101
2020-05-06,20.559,20.631,19.871,19.978,53742506
2020-05-07,20.256,20.89,20.211,20.416,51822356
2020-05-08,20.98,21.114,20.783,21.069,45177324
2020-05-11,20.658,20.667,20.166,20.184,68687361
2020-05-12,20.3,20.399,19.531,19.549,69281042
2020-05-13,19.362,19.442,18.521,18.655,111928778
2020-05-14,18.137,19.478,17.967,19.406,88131672
2020-05-15,19.129,19.397,18.977,19.165,62449646
2020-05-18,20.041,20.613,19.728,20.497,86584869
2020-05-19,20.256,20.559,19.835,19.853,62045658
2020-05-20,20.273,20.559,20.238,20.479,59667724
2020-05-21,20.39,20.801,20.363,20.47,57634675
2020-05-22,20.497,20.515,20.077,20.256,48083035
2020-05-26,21.23,21.99,21.185,21.704,119384595
2020-05-27,23.304,23.393,22.32,23.223,117473564
2020-05-28,23.313,23.366,22.16,22.222,84327068
2020-05-29,21.829,22.267,21.507,21.561,113805249
2020-06-01,21.704,22.231,21.498,21.999,58374271
2020-06-02,22.311,22.696,21.954,22.204,70987997
2020-06-03,22.794,23.366,22.696,23.232,86567025
2020-06-04,23.136,24.144,23.01,24.099,94415472
2020-06-05,26.052,26.106,25.089,25.296,118686441
2020-06-08,25.728,26.007,25.323,25.683,79384297
2020-06-09,24.945,25.683,24.792,25.395,77626623
2020-06-10,25.17,25.287,23.856,23.937,90001015
2020-06-11,22.479,23.118,21.31,21.535,149662157
2020-06-12,22.524,22.542,21.634,22.299,73676135
2020-06-15,21.382,22.65,21.319,22.632,76340692
2020-06-16,23.559,23.613,22.371,23.217,96665514
2020-06-17,23.307,23.307,22.425,22.497,58198883
2020-06-18,22.227,22.938,22.119,22.533,53235870
2020-06-19,22.893,22.938,22.039,22.722,124877103
2020-06-22,22.398,22.524,22.146,22.155,55325897
2020-06-23,22.506,22.866,22.281,22.308,45950552
2020-06-24,22.083,22.083,21.31,21.427,75325328
2020-06-25,21.328,22.29,21.193,22.245,64677053
2020-06-26,21.679,21.697,20.716,20.833,117996699
2020-06-29,21.067,21.449,20.788,21.049,66269230
2020-06-30,20.878,21.517,20.788,21.373,61636299
2020-07-01,21.625,21.661,20.905,20.932,57266040
2020-07-02,21.454,21.589,20.896,20.959,55921997
2020-07-06,21.436,21.67,21.112,21.292,60131543
2020-07-07,21.04,21.049,20.608,20.707,60581869
2020-07-08,20.725,20.869,20.428,20.788,52872011
2020-07-09,20.644,20.842,20.149,20.491,79270412
2020-07-10,20.437,21.643,20.41,21.616,81054489
2020-07-13,21.931,22.057,21.472,21.769,73468278
2020-07-14,21.499,21.733,21.103,21.724,67281962
2020-07-15,22.281,22.38,21.85,22.137,57239775
2020-07-16,21.373,21.796,21.184,21.535,77947359
2020-07-17,21.49,21.58,20.878,20.896,66644235
2020-07-20,20.869,21.328,20.797,21.22,61049810
2020-07-21,21.337,22.03,21.319,21.976,75504156
2020-07-22,21.814,21.895,21.566,21.877,52193708
2020-07-23,22.066,22.173,21.697,22.083,61047616
2020-07-24,22.101,22.344,21.841,21.913,50217643
2020-07-27,21.796,21.841,21.485,21.724,54721348
2020-07-28,21.715,22.101,21.665,21.922,48406513
2020-07-29,21.922,22.758,21.769,22.74,71393500
2020-07-30,22.245,22.452,21.908,22.353,61755886
2020-07-31,22.434,22.452,22.012,22.389,62039245
2020-08-03,22.524,22.776,22.218,22.488,58284026
2020-08-04,22.461,22.551,22.371,22.506,37985273
2020-08-05,22.785,23.028,22.722,22.848,51695566
2020-08-06,22.902,23.096,22.749,22.92,51999733
2020-08-07,22.803,23.569,22.731,23.496,63354498
2020-08-10,23.676,24.126,23.586,23.901,64051124
2020-08-11,24.549,24.972,24.099,24.225,81440973
2020-08-12,24.729,24.81,23.766,24.054,62023958
2020-08-13,23.838,24,23.523,23.712,55955478
2020-08-14,23.451,23.991,23.325,23.82,50931874
2020-08-17,23.676,23.766,23.253,23.307,55751094
2020-08-18,23.28,23.384,22.911,22.974,45850127
2020-08-19,23.091,23.469,22.848,22.947,59855953
2020-08-20,22.641,22.79,22.515,22.587,49403690
2020-08-21,22.479,22.884,22.407,22.479,55010685
2020-08-24,22.695,23.127,22.533,23.118,54579461
2020-08-25,23.433,23.568,23.154,23.397,57304734
2020-08-26,23.343,23.343,22.983,23.001,39477979
2020-08-27,22.938,23.595,22.893,23.442,52934791
2020-08-28,23.757,23.82,23.388,23.667,46466386
2020-08-31,23.478,23.523,23.118,23.163,49416216
2020-09-01,23.019,23.307,22.857,23.136,46152100
2020-09-02,22.974,23.539,22.934,23.415,57300855
2020-09-03,23.743,24.123,23.072,23.253,86192495
2020-09-04,23.797,24.25,23.38,24.051,99621412
2020-09-08,23.688,23.851,23.009,23.09,74978641
2020-09-09,23.235,23.308,22.864,23.117,53822654
2020-09-10,23.29,23.462,22.728,22.782,56609617
2020-09-11,22.855,23.181,22.737,23.108,47708344
2020-09-14,23.262,23.552,23.145,23.335,47802394
2020-09-15,23.353,23.403,22.827,22.909,63820151
2020-09-16,22.909,23.48,22.701,23.199,64623411
2020-09-17,22.773,23.092,22.746,22.972,48862044
2020-09-18,22.791,23.181,22.746,22.846,94055811
2020-09-21,22.266,22.456,21.776,22.175,75218582
2020-09-22,21.994,22.288,21.577,21.695,68665345
2020-09-23,21.84,21.985,21.078,21.078,59950325
2020-09-24,21.187,21.586,20.798,21.151,53570650
2020-09-25,21.097,21.341,20.961,21.287,42111339
2020-09-28,21.64,22.03,21.559,21.831,47996895
2020-09-29,21.731,21.74,21.319,21.541,45716131
2020-09-30,21.55,22.039,21.541,21.831,56226101
2020-10-01,21.994,22.121,21.625,21.84,44782151
2020-10-02,21.423,22.14,21.359,21.939,51682108
2020-10-05,22.22,22.392,22.093,22.311,44396754
2020-10-06,22.583,22.827,22.003,22.084,67541135
2020-10-07,22.32,22.755,22.293,22.547,47647962
2020-10-08,22.61,22.927,22.483,22.873,52080647
2020-10-09,22.963,23.099,22.692,22.982,44511466
2020-10-12,22.927,23.407,22.873,23.271,48362917
2020-10-13,23.235,23.271,22.51,22.61,61186942
2020-10-14,22.066,22.284,21.378,21.405,127563386
2020-10-15,21.378,21.93,21.278,21.885,66832398
2020-10-16,21.93,22.066,21.695,21.967,58357722
2020-10-19,22.021,22.039,21.468,21.495,51377925
2020-10-20,21.649,22.184,21.64,21.876,62476424
2020-10-21,21.948,22.057,21.758,21.794,41564912
2020-10-22,21.794,22.574,21.749,22.537,55401973
2020-10-23,22.873,22.891,22.392,22.565,51007411
2020-10-26,22.175,22.275,21.885,22.238,59450201
2020-10-27,22.012,22.102,21.577,21.613,55009290
2020-10-28,21.214,21.441,20.952,21.269,81942517
2020-10-29,21.169,21.523,20.952,21.332,57490448
2020-10-30,21.287,21.604,21.06,21.477,66499910
2020-11-02,21.649,21.985,21.269,21.822,59756372
2020-11-03,22.275,22.601,22.211,22.374,65106150
2020-11-04,21.649,21.876,21.083,21.459,88845454
2020-11-05,21.658,22.463,21.618,22.302,74722613
2020-11-06,22.592,22.619,21.957,22.03,55454491
2020-11-09,24.105,25.619,23.833,25.156,178378809
2020-11-10,24.907,25.156,24.631,25.066,77694587
2020-11-11,25.147,25.165,24.576,24.776,48360931
2020-11-12,24.323,24.377,23.842,24.187,67956935
2020-11-13,24.359,24.658,24.246,24.468,52453266
2020-11-16,25.247,25.374,24.631,24.993,57396669
2020-11-17,24.694,25.011,24.477,24.966,46402309
2020-11-18,25.039,25.31,24.431,24.45,54416692
2020-11-19,24.404,24.477,24.151,24.45,46422959
2020-11-20,24.232,24.419,24.132,24.296,40537950
2020-11-23,24.567,24.939,24.522,24.821,45421204
2020-11-24,25.31,26.271,25.301,26.262,79535106
2020-11-25,26.017,26.316,25.809,26.307,57249944
2020-11-27,26.253,26.371,26.109,26.271,25971555
2020-11-30,26.026,26.153,25.465,25.519,63567899
2020-12-01,26.044,26.316,25.981,25.999,49084629
2020-12-02,25.999,26.443,25.856,26.334,45257516
2020-12-03,26.389,26.535,26.106,26.362,54013737
2020-12-04,26.626,26.831,26.444,26.708,66188152
2020-12-07,26.353,26.581,26.157,26.526,42197775
2020-12-08,26.316,26.581,26.234,26.38,33869091
2020-12-09,26.672,26.672,26.216,26.261,54886294
2020-12-10,26.106,26.562,25.96,26.544,58859564
2020-12-11,26.152,26.211,25.807,26.052,40538421
2020-12-14,26.371,26.407,25.66,25.732,40267070
2020-12-15,25.851,26.28,25.757,26.115,43717804
2020-12-16,26.261,26.28,25.933,26.188,42463172
2020-12-17,26.179,26.371,26.015,26.289,43182677
2020-12-18,26.343,26.535,26.047,26.143,82817175
2020-12-21,26.535,27.346,26.198,27.119,93397351
2020-12-22,27.155,27.155,26.599,26.635,39140378
2020-12-23,26.799,27.675,26.746,27.401,52537153
2020-12-24,27.602,27.602,27.119,27.319,22632273
2020-12-28,27.565,27.853,27.342,27.474,32565257
2020-12-29,27.511,27.584,27.292,27.365,33291878
2020-12-30,27.356,27.556,27.301,27.337,26370147
2020-12-31,27.365,27.711,27.264,27.638,28716038
2021-01-04,27.775,27.875,27.128,27.383,51483911
2021-01-05,27.511,27.848,27.274,27.593,48507015
2021-01-06,29.088,29.745,28.591,29.316,107002801
2021-01-07,30.374,30.656,29.945,29.963,74358467
2021-01-08,30.018,30.091,29.282,29.663,44641359
2021-01-11,29.261,30.21,29.088,30.155,51899630
2021-01-12,30.474,30.976,30.274,30.693,67870790
2021-01-13,30.483,30.711,30.173,30.511,43172781
2021-01-14,30.529,31.34,30.474,30.994,48483461
2021-01-15,30.356,30.666,29.818,30.1,57684295
2021-01-19,29.635,30.638,29.362,29.881,78130237
2021-01-20,29.872,29.9,29.321,29.489,53920025
2021-01-21,29.489,29.617,28.933,28.97,49675883
2021-01-22,28.596,28.951,28.495,28.769,45314482
2021-01-25,28.514,28.541,27.875,28.413,48078412
2021-01-26,28.632,28.66,28.185,28.213,36373036
2021-01-27,27.638,27.748,27.055,27.201,63809175
2021-01-28,27.739,28.039,27.28,27.647,51223276
2021-01-29,27.72,27.812,26.982,27.036,64019079
2021-02-01,27.237,27.392,26.963,27.319,40985251
2021-02-02,27.884,28.45,27.848,28.295,52233871
2021-02-03,28.185,28.933,28.158,28.796,49404895
2021-02-04,28.997,29.663,28.979,29.635,51751926
2021-02-05,29.991,30.005,29.471,29.517,42008834
2021-02-08,29.571,30.346,29.544,30.173,46014138
2021-02-09,30.064,30.109,29.713,30.046,35786387
2021-02-10,30.201,30.474,29.963,30.073,44818705
2021-02-11,30.064,30.374,29.681,29.982,29479877
2021-02-12,30.091,30.501,30.009,30.429,37468264
2021-02-16,30.985,31.514,30.731,31.249,52802553
2021-02-17,31.039,31.514,30.812,31.377,45382971
2021-02-18,31.058,31.596,31.021,31.176,37541679
2021-02-19,31.185,31.664,31.167,31.495,54514131
2021-02-22,31.413,32.143,31.377,32.052,56588551
2021-02-23,32.298,32.726,32.043,32.389,67440696
2021-02-24,32.59,33.301,32.462,33.173,58139468
2021-02-25,33.702,33.766,32.608,32.763,74507409
2021-02-26,32.581,32.859,31.623,31.65,70677863
2021-03-01,32.389,32.872,32.134,32.635,45901659
2021-03-02,32.508,32.772,32.371,32.398,41167417
2021-03-03,32.799,33.711,32.681,33.21,66046957
2021-03-04,33.117,33.786,32.915,33.447,96512823
2021-03-05,33.932,34.455,33.144,33.841,74292325
2021-03-08,34.253,34.574,33.74,34.024,65335453
2021-03-09,33.493,34.052,32.814,33.282,63946003
2021-03-10,33.483,34.391,33.328,34.244,53365578
2021-03-11,34.152,34.629,33.767,34.125,45833982
2021-03-12,34.748,34.983,34.436,34.766,46069550
2021-03-15,34.849,34.885,34.107,34.592,50194917
2021-03-16,34.29,34.565,33.877,34.491,50300421
2021-03-17,34.821,35.151,34.207,34.775,63795959
2021-03-18,35.289,36.624,35.211,35.683,95439685
2021-03-19,35.087,35.664,34.391,35.307,106252691
2021-03-22,34.895,35.17,34.271,34.51,54701323
2021-03-23,34.235,34.656,33.704,33.813,49838043
2021-03-24,34.097,34.629,33.804,33.813,43896774
2021-03-25,33.786,34.592,33.566,34.51,47517929
2021-03-26,35.142,35.518,34.89,35.444,66846032
2021-03-29,34.867,35.394,34.693,35.105,45680016
2021-03-30,35.399,36.159,35.399,35.728,56705930
2021-03-31,35.389,35.728,35.243,35.454,49269961
2021-04-01,35.582,36.214,35.481,36.187,65586958
2021-04-05,36.654,36.911,36.287,36.471,50328508
2021-04-06,36.223,36.791,36.155,36.37,42590122
2021-04-07,36.443,36.787,36.278,36.7,43136432
2021-04-08,36.471,36.517,35.939,36.379,45285921
2021-04-09,36.572,36.819,36.205,36.645,45872878
2021-04-12,36.645,36.998,36.517,36.709,45544583
2021-04-13,36.48,36.489,35.921,36.031,46770430
2021-04-14,35.719,36.956,35.664,36.544,52023788
2021-04-15,36.407,36.503,34.867,35.499,118128903
2021-04-16,36.022,36.123,35.655,35.875,60633444
2021-04-19,36.095,36.132,35.77,35.893,42321105
2021-04-20,35.738,35.738,34.72,34.895,50834128
2021-04-21,34.592,35.536,34.281,35.481,37851803
2021-04-22,35.509,35.527,34.972,35.151,48093367
2021-04-23,35.115,36.049,35.023,35.903,48688095
2021-04-26,36.058,36.512,35.999,36.113,34699774
2021-04-27,36.352,36.581,36.205,36.544,34304845
2021-04-28,36.59,36.856,36.544,36.681,34084387
2021-04-29,37.158,37.689,37.076,37.671,44008650
2021-04-30,37.424,37.479,37.085,37.14,39203386
2021-05-03,37.451,37.616,37.039,37.167,41940536
2021-05-04,36.874,37.644,36.452,37.57,53879993
2021-05-05,37.754,38.083,37.35,37.928,37471100
2021-05-06,38.01,38.542,37.79,38.496,39044361
2021-05-07,37.689,38.716,37.671,38.652,39249229
2021-05-10,38.945,39.348,38.514,38.533,41271509
2021-05-11,38.074,38.798,37.882,38.093,42964650
2021-05-12,38.835,39,37.607,37.735,47532956
2021-05-13,37.442,38.569,37.369,38.34,42026130
2021-05-14,38.542,38.926,38.413,38.817,30932586
2021-05-17,38.707,39.266,38.633,39.165,32656416
2021-05-18,39.128,39.357,38.615,38.633,37880308
2021-05-19,38.166,38.487,37.854,38.459,42672763
2021-05-20,38.395,38.601,37.992,38.368,36871075
2021-05-21,38.505,39.037,38.386,38.853,40243780
2021-05-24,39.018,39.201,38.716,39.064,31390752
2021-05-25,39.119,39.637,38.423,38.496,52657668
2021-05-26,38.505,38.716,38.175,38.523,41332752
2021-05-27,38.927,39.261,38.592,38.991,52981095
2021-05-28,39.091,39.133,38.533,38.844,38509710
2021-06-01,39.357,39.66,39.188,39.33,42890652
2021-06-02,39.495,39.559,39.037,39.348,34180477
2021-06-03,39.355,40.018,39.273,39.797,46981200
2021-06-04,39.788,39.926,39.411,39.815,37192604
2021-06-07,39.815,39.926,39.622,39.677,28401875
2021-06-08,39.438,39.788,39.038,39.457,41871447
2021-06-09,39.079,39.319,38.748,38.941,42366332
2021-06-10,39.346,39.53,38.293,38.362,40123631
2021-06-11,38.472,38.546,38.196,38.518,31203614
2021-06-14,38.509,38.559,37.782,38.058,36050674
2021-06-15,37.984,38.242,37.635,38.086,39247942
2021-06-16,37.984,38.633,37.423,38.297,63559189
2021-06-17,38.665,38.739,36.549,36.623,80728191
2021-06-18,35.896,36.162,35.417,35.684,102774160
2021-06-21,35.997,36.604,35.914,36.576,48119374
2021-06-22,36.696,37.046,36.144,36.779,44113247
2021-06-23,36.954,37.193,36.871,36.991,32039930
2021-06-24,37.211,37.736,36.972,37.57,37161804
2021-06-25,37.975,38.49,37.579,38.297,53178846
2021-06-28,38.15,38.26,37.819,38.242,34416478
2021-06-29,38.306,38.601,37.497,37.625,38519613
2021-06-30,37.506,38.053,37.469,37.938,29159782
2021-07-01,38.242,38.371,37.915,38.224,28045093
2021-07-02,38.067,38.159,37.819,37.865,28993974
2021-07-06,37.552,37.616,36.687,36.871,47578664
2021-07-07,36.411,36.807,36.218,36.576,43499868
2021-07-08,35.537,36.103,35.408,35.684,52793075
2021-07-09,36.484,37.027,36.254,36.843,43887235
2021-07-12,36.613,37.552,36.472,37.386,42624454
2021-07-13,37.248,37.248,36.42,36.678,54338086
2021-07-14,35.988,36.392,34.773,35.758,105651706
2021-07-15,35.325,36.19,35.261,35.73,54697343
2021-07-16,36.089,36.153,34.589,34.893,60469682
2021-07-19,33.816,34.276,33.595,33.982,83251487
2021-07-20,33.917,35.077,33.687,34.681,59462867
2021-07-21,35.012,35.675,34.948,35.389,49907367
2021-07-22,35.297,35.334,34.672,34.929,52715586
2021-07-23,35.15,35.215,34.561,34.69,48659409
2021-07-26,34.653,35.187,34.653,35.086,32258003
2021-07-27,34.709,35.187,34.469,34.948,39121369
2021-07-28,35.141,35.426,34.736,35.086,43331090
2021-07-29,35.472,35.868,35.307,35.592,42804947
2021-07-30,35.435,35.729,35.012,35.297,46210135
2021-08-02,35.334,35.84,34.883,34.929,49894049
2021-08-03,35.021,35.546,34.552,35.472,39680560
2021-08-04,34.994,35.675,34.837,35.215,42289825
2021-08-05,35.491,35.942,35.472,35.905,34754524
2021-08-06,36.319,37.184,36.319,36.945,58022277
2021-08-09,36.853,37.69,36.624,37.423,56340112
2021-08-10,37.46,38.297,37.34,38.122,44987250
2021-08-11,38.279,38.822,38.164,38.601,58458232
2021-08-12,38.859,38.909,38.435,38.785,37412913
2021-08-13,38.73,38.859,38.122,38.306,40217694
2021-08-16,37.874,38.003,37.368,37.994,38607213
2021-08-17,37.773,38.247,37.379,37.81,43526919
2021-08-18,37.515,38.214,37.414,37.533,50342507
2021-08-19,36.917,37.418,36.816,36.981,51883938
2021-08-20,36.889,37.239,36.724,37.147,40414979
2021-08-23,37.386,37.819,37.359,37.644,35364530
2021-08-24,37.819,38.352,37.764,38.168,35579304
2021-08-25,38.334,39.061,38.219,38.785,51219944
2021-08-26,39.107,39.42,38.665,38.684,41184514
2021-08-27,38.757,39.24,38.592,39.098,46468554
2021-08-30,39.227,39.227,38.302,38.334,44855624
2021-08-31,38.343,38.715,38.058,38.417,54654600
2021-09-01,38.417,38.444,37.754,37.902,52361938
2021-09-02,38.022,38.368,37.587,37.938,44562366
2021-09-03,37.938,38.096,37.624,37.966,41818455
2021-09-07,38.151,38.706,38.086,38.216,43756169
2021-09-08,37.994,38.373,37.624,37.716,36064444
2021-09-09,37.605,38.244,37.513,37.855,36266417
2021-09-10,38.123,38.244,37.217,37.245,40514695
2021-09-13,37.55,37.883,37.314,37.864,42036327
2021-09-14,38.04,38.207,36.681,36.847,53820433
2021-09-15,36.745,37.309,36.69,37.124,52358196
2021-09-16,37.439,37.744,37.175,37.411,42922048
2021-09-17,37.309,37.61,37.069,37.457,92752611
2021-09-20,36.422,36.496,35.478,36.172,67566156
2021-09-21,36.32,36.625,36.01,36.19,38271079
2021-09-22,36.764,37.476,36.764,37.124,46261392
2021-09-23,37.698,38.729,37.596,38.558,49779810
2021-09-24,38.586,39.159,38.521,38.974,39042262
2021-09-27,39.474,40.167,39.437,40.01,49755388
2021-09-28,40.167,40.731,39.825,39.918,60781198
2021-09-29,39.936,40.066,39.529,39.834,44260237
2021-09-30,40.093,40.093,39.057,39.261,47410812
2021-10-01,39.289,40.167,39.205,39.844,40987055
2021-10-04,39.871,40.755,39.834,40.084,48273432
2021-10-05,40.482,41.388,40.389,40.898,54070663
2021-10-06,40.556,40.963,40.278,40.916,47031650
2021-10-07,41.425,41.499,40.722,40.805,46258843
2021-10-08,40.759,41.444,40.62,41.009,39389385
2021-10-11,41.249,41.439,40.463,40.491,36283507
2021-10-12,40.389,40.694,40.019,40.269,36898283
2021-10-13,40.278,40.357,39.15,39.899,43907977
2021-10-14,41.037,41.712,40.214,41.684,82201013
2021-10-15,42.331,43.164,41.952,42.886,64264903
2021-10-18,42.812,43.367,42.572,42.803,49542471
2021-10-19,43.007,43.122,42.729,42.988,32515486
2021-10-20,42.997,43.691,42.59,43.552,40410994
2021-10-21,43.562,43.913,43.108,43.312,36848582
2021-10-22,43.46,44.038,43.46,43.996,36225598
2021-10-25,44.209,44.375,43.654,43.941,31679516
2021-10-26,44.08,44.787,43.876,44.357,35674753
2021-10-27,43.913,44.551,43.492,43.506,45790789
2021-10-28,44.015,44.394,43.747,44.19,37209574
2021-10-29,44.163,44.514,43.95,44.19,31756195
2021-11-01,44.486,44.551,43.728,44.255,36762106
2021-11-02,43.996,44.782,43.793,44.283,36120876
2021-11-03,44.209,45.032,44.033,44.736,42552970
2021-11-04,44.533,44.533,43.358,43.774,47646283
2021-11-05,44.024,44.227,43.303,43.441,38271181
2021-11-08,43.793,44.209,43.701,43.784,33815457
2021-11-09,43.145,43.802,42.923,43.358,36463203
2021-11-10,43.238,43.95,43.145,43.682,39385606
2021-11-11,43.756,44.292,43.478,43.922,31194769
2021-11-12,43.941,43.959,43.247,43.386,43799636
2021-11-15,43.71,43.83,43.377,43.515,35335506
2021-11-16,43.636,43.728,43.182,43.543,35120791
2021-11-17,43.543,43.654,42.96,43.016,32963714
2021-11-18,43.201,43.293,42.739,42.84,30644334
2021-11-19,42.269,42.331,41.462,41.989,48429479
2021-11-22,43.21,43.344,42.461,42.803,53697126
2021-11-23,43.349,44.07,43.164,43.932,49362882
2021-11-24,43.858,44.375,43.663,44.052,40059953
2021-11-26,42.1,42.577,41.388,42.322,55110129
2021-11-29,42.933,43.192,41.777,42.165,50231117
2021-11-30,41.397,41.823,41.027,41.129,77193560
2021-12-01,41.823,42.267,40.519,40.546,60636844
2021-12-02,41.191,42.279,40.885,41.712,57821426
2021-12-03,41.814,41.879,40.513,40.764,74605310
2021-12-06,41.405,41.698,40.848,41.024,48193063
2021-12-07,41.405,41.73,41.284,41.545,40740776
2021-12-08,41.517,41.628,40.968,41.034,50560328
2021-12-09,40.801,41.563,40.555,41.34,37316660
2021-12-10,41.545,41.656,40.95,41.368,37700187
2021-12-13,41.136,41.257,40.318,40.495,38653895
2021-12-14,40.504,41.647,40.448,41.006,47099409
2021-12-15,41.229,41.303,40.532,40.829,60057119
2021-12-16,41.535,42.148,40.968,41.814,69487169
2021-12-17,41.349,41.534,40.532,40.773,124712237
2021-12-20,40.207,40.29,39.677,40.104,56455216
2021-12-21,40.457,41.331,40.457,41.061,47845606
2021-12-22,40.959,41.42,40.773,41.145,35715710
2021-12-23,41.517,41.874,41.257,41.275,34053478
2021-12-27,41.396,41.647,41.173,41.48,33888223
2021-12-28,41.322,41.888,41.278,41.535,32499239
2021-12-29,41.675,41.926,41.442,41.47,25294895
2021-12-30,41.582,41.902,41.331,41.377,23852174
2021-12-31,41.368,41.554,41.145,41.34,23269059
2022-01-03,41.898,43.199,41.795,42.91,58630072
2022-01-04,43.728,45.001,43.71,44.592,74606669
2022-01-05,44.732,44.945,43.821,43.84,57791631
2022-01-06,44.583,44.749,43.849,44.722,52040852
2022-01-07,44.741,45.819,44.657,45.698,59082564
2022-01-10,46.376,46.534,44.918,45.466,66839466
2022-01-11,45.522,45.763,45.196,45.726,39499766
2022-01-12,45.684,45.884,45.233,45.401,41377987
2022-01-13,45.457,45.986,45.187,45.308,46337483
2022-01-14,44.156,44.815,43.849,44.518,72953325
2022-01-18,44.462,44.527,42.79,42.985,64838526
2022-01-19,44.964,45.141,43.07,43.152,83776518
2022-01-20,43.384,43.719,42.427,42.511,46265258
2022-01-21,42.344,42.759,41.498,41.74,71303560
2022-01-24,40.792,41.526,39.572,41.396,90782210
2022-01-25,41.154,42.344,40.727,42.214,73555340
2022-01-26,42.534,43.171,42.056,42.65,63735815
2022-01-27,43.087,43.44,41.898,42.251,63402378
2022-01-28,42.116,42.641,41.303,42.622,51048296
2022-01-31,42.297,42.994,42.018,42.873,44793662
2022-02-01,42.934,43.765,42.65,43.617,40326643
2022-02-02,43.412,43.635,43.023,43.57,41125582
2022-02-03,43.877,43.942,43.068,43.143,35879926
2022-02-04,43.747,45.243,43.375,44.862,60297055
2022-02-07,45.122,45.308,44.588,45.076,44824807
2022-02-08,45.67,46.479,45.475,45.884,49560540
2022-02-09,45.731,46.265,45.559,45.791,33861086
2022-02-10,46.163,46.562,45.308,45.577,47082839
2022-02-11,45.187,45.94,44.137,44.527,61056045
2022-02-14,44.62,44.774,43.617,44.063,44791948
2022-02-15,44.602,44.945,44.202,44.407,42402240
2022-02-16,44.081,44.825,43.96,44.304,36664598
2022-02-17,43.672,43.943,42.697,42.808,49442407
2022-02-18,42.808,43.24,42.483,42.706,37856547
2022-02-22,41.972,42.725,41.851,42.334,51652725
2022-02-23,42.697,42.845,41.414,41.61,45704865
2022-02-24,39.956,40.583,39.073,40.513,80484789
2022-02-25,40.708,42.139,40.541,41.833,68530688
2022-02-28,40.625,41.126,40.364,41.071,69955301
2022-03-01,40.615,40.643,38.961,39.463,74895594
2022-03-02,39.714,40.453,39.603,40.104,70834634
2022-03-03,40.237,40.615,39.415,39.677,48733788
2022-03-04,38.687,38.696,37.651,38.239,75615521
2022-03-07,37.286,37.454,35.68,35.802,109778958
2022-03-08,36.483,37.034,35.643,36.035,76553809
2022-03-09,37.641,38.85,37.5,38.323,78207910
2022-03-10,37.623,38.729,37.454,37.977,48804380
2022-03-11,38.323,38.64,37.623,37.66,43946613
2022-03-14,38.192,39.387,38.187,38.472,54262362
2022-03-15,38.528,39.014,38.164,38.752,41395327
2022-03-16,39.443,40.195,39.145,39.966,59477628
2022-03-17,39.602,40.19,39.061,40.181,50260244
2022-03-18,39.929,40.088,39.462,40.06,72308092
2022-03-21,40.475,40.555,39.691,40.004,44510367
2022-03-22,40.919,41.675,40.802,41.255,52101884
2022-03-23,40.825,41.096,40.181,40.237,48539323
2022-03-24,40.508,40.557,40.046,40.218,30360801
2022-03-25,40.601,41.33,40.461,40.835,38440418
2022-03-28,40.816,40.853,39.994,40.667,37428599
2022-03-29,41.32,41.451,40.256,40.564,46355825
2022-03-30,40.564,40.76,39.92,40.153,36601763
2022-03-31,40.004,40.05,38.472,38.491,67902492
2022-04-01,38.93,38.977,37.679,38.192,61929179
2022-04-04,37.8,38.416,37.501,38.127,53789438
2022-04-05,37.763,38.057,37.389,37.482,51454333
2022-04-06,37.109,37.361,36.745,37.072,54159784
2022-04-07,37.249,37.333,36.273,36.782,54585008
2022-04-08,36.875,37.445,36.712,37.044,41018857
2022-04-11,36.866,37.725,36.782,36.969,34198718
2022-04-12,36.95,37.426,36.282,36.577,42855311
2022-04-13,35.951,36.427,35.824,36.25,45484230
2022-04-14,35.942,36.39,34.943,35.083,79032031
2022-04-18,34.943,36.707,34.756,36.278,80080290
2022-04-19,36.614,37.24,36.521,36.95,53714213
2022-04-20,37.492,37.697,36.988,37.034,43841411
2022-04-21,37.352,37.548,36.063,36.334,46245947
2022-04-22,36.241,36.278,35.017,35.073,50409832
2022-04-25,34.448,34.924,33.551,34.821,64301121
2022-04-26,34.438,35.055,34.009,34.037,43739150
2022-04-27,33.869,34.466,33.78,33.85,39824871
2022-04-28,34.298,34.504,33.766,34.373,39567841
2022-04-29,34.317,34.672,33.187,33.318,47420201
2022-05-02,33.645,33.878,33.056,33.747,46652228
2022-05-03,33.934,35.139,33.925,34.672,48926008
2022-05-04,34.896,36.184,34.816,36.063,57673834
2022-05-05,35.531,35.68,34.429,35.055,48860647
2022-05-06,34.896,35.129,34.186,34.971,50440080
2022-05-09,34.429,34.606,33.673,33.962,51241970
2022-05-10,34.317,34.667,32.851,33.392,60235259
2022-05-11,33.523,34.476,33.159,33.215,54969264
2022-05-12,32.692,33.084,31.996,32.748,61231467
2022-05-13,33.178,33.364,32.454,32.842,49117857
2022-05-16,32.683,32.842,32.135,32.505,39076463
2022-05-17,33.262,33.817,33.084,33.607,42635615
2022-05-18,33.262,33.327,32.314,32.571,47396915
2022-05-19,32.02,32.533,31.982,32.169,47002714
2022-05-20,32.496,32.664,30.774,31.618,62406548
2022-05-23,32.459,33.859,32.365,33.495,69081852
2022-05-24,33.122,33.579,32.645,33.29,46146669
2022-05-25,33.15,33.869,32.954,33.467,49343427
2022-05-26,34.083,34.401,33.934,34.242,60201240
2022-05-27,34.448,34.597,34.158,34.569,43365604
2022-05-31,34.378,35.045,34.186,34.737,71609155
2022-06-01,34.98,34.989,33.777,34.242,35237941
2022-06-02,34.194,34.476,33.87,34.466,35341881
2022-06-03,34.26,34.448,33.931,33.987,25235197
2022-06-06,34.466,34.945,33.903,33.95,40394048
2022-06-07,33.715,34.189,33.565,34.138,29152216
2022-06-08,33.734,33.912,33.358,33.706,33590631
2022-06-09,33.565,33.659,32.4,32.41,49464073
2022-06-10,31.63,31.968,31.01,31.151,49346170
2022-06-13,30.419,30.776,29.808,30.071,61216575
2022-06-14,29.977,30.611,29.325,29.545,49349754
2022-06-15,30.034,30.513,29.51,30.099,51540135
2022-06-16,29.583,30.052,28.981,29.911,61363408
2022-06-17,30.081,30.597,29.71,29.977,80470252
2022-06-21,30.888,31.264,30.635,30.851,53537219
2022-06-22,30.419,30.935,30.353,30.616,38335789
2022-06-23,30.409,30.433,29.357,30.128,44091460
2022-06-24,29.348,30.775,29.329,30.344,79504692
2022-06-27,30.442,30.616,29.963,30.381,47900293
2022-06-28,30.832,31.458,30.226,30.297,49915905
2022-06-29,30.268,30.466,29.733,29.921,35149746
2022-06-30,29.273,29.63,28.775,29.235,46312262
2022-07-01,29.094,29.742,28.766,29.639,40236080
2022-07-05,28.925,29.339,28.597,29.339,47442656
2022-07-06,29.123,29.348,28.775,29.094,35933728
2022-07-07,29.583,30.062,29.555,29.921,40137866
2022-07-08,30.062,30.287,29.639,29.855,31153758
2022-07-11,29.63,29.855,29.386,29.545,29342283
2022-07-12,29.132,30.081,29.094,29.451,39527035
2022-07-13,29.179,29.249,28.55,28.963,44153699
2022-07-14,28.259,28.376,27.864,28.296,51707785
2022-07-15,28.785,30.644,28.747,30.287,77801694
2022-07-18,31.067,31.348,30.151,30.297,56382923
2022-07-19,30.898,31.574,30.691,31.32,46874861
2022-07-20,31.161,31.414,30.945,31.33,35514908
2022-07-21,31.076,31.616,30.945,31.602,31243966
2022-07-22,31.555,31.874,31.076,31.395,27115352
2022-07-25,31.724,31.907,31.4,31.677,30380960
2022-07-26,31.377,31.724,30.954,31.038,30645743
2022-07-27,31.217,31.715,30.945,31.546,30344780
2022-07-28,31.461,31.696,30.893,31.292,40176465
2022-07-29,31.433,31.874,31.32,31.752,48152531
2022-08-01,31.574,31.827,31.198,31.658,32336671
2022-08-02,31.555,31.668,30.992,31.029,37884135
2022-08-03,31.386,31.696,31.146,31.593,30065776
2022-08-04,31.48,31.621,31.151,31.367,28404453
2022-08-05,31.254,32.241,31.212,31.893,35874544
2022-08-08,32.09,32.203,31.414,31.452,33474410
2022-08-09,31.602,31.893,31.377,31.856,40196923
2022-08-10,32.4,33.274,32.353,32.936,61415796
2022-08-11,33.593,33.865,33.476,33.724,50420767
2022-08-12,33.959,34.1,33.521,34.091,31821682
2022-08-15,33.659,34.091,33.499,34.044,24907959
2022-08-16,33.987,34.692,33.903,34.41,31870170
2022-08-17,33.997,34.363,33.884,34.194,27125579
2022-08-18,34.044,34.185,33.809,34.072,23138277
2022-08-19,33.771,33.837,33.161,33.321,36485444
2022-08-22,32.635,32.696,32.353,32.607,31210313
2022-08-23,32.56,32.842,32.269,32.316,26587950
2022-08-24,32.165,32.677,31.978,32.419,31389358
2022-08-25,32.494,33.133,32.353,33.001,40576733
2022-08-26,33.283,33.316,31.949,31.959,36152571
2022-08-29,31.799,32.072,31.564,31.837,34849549
2022-08-30,32.1,32.194,31.499,32.015,48194904
2022-08-31,32.062,32.273,31.555,31.564,44917577
2022-09-01,31.517,31.658,30.875,31.64,32848894
2022-09-02,32.074,32.594,31.45,31.602,44000794
2022-09-06,31.8,31.885,30.827,31.252,40279389
2022-09-07,31.016,31.829,30.845,31.734,40742644
2022-09-08,31.63,32.831,31.45,32.755,44361831
2022-09-09,33.067,33.322,32.935,33.029,37308711
2022-09-12,33.275,33.681,33.109,33.341,30533965
2022-09-13,32.689,32.821,31.961,32.141,40959631
2022-09-14,32.33,32.538,31.706,32.018,32004428
2022-09-15,31.942,32.987,31.857,32.623,44863253
2022-09-16,32.32,32.358,31.819,32.254,54281841
2022-09-19,31.876,32.963,31.791,32.793,29781993
2022-09-20,32.613,32.877,32.027,32.301,33591050
2022-09-21,32.434,32.519,31.309,31.337,51667806
2022-09-22,31.488,31.592,30.619,30.723,46959166
2022-09-23,30.184,30.335,29.503,29.995,55316073
2022-09-26,29.607,30.08,29.003,29.333,40360232
2022-09-27,29.56,29.652,28.638,28.898,43396576
2022-09-28,28.86,29.598,28.728,29.371,38372850
2022-09-29,29.012,29.209,28.558,28.983,35220878
2022-09-30,29.078,29.484,28.515,28.548,42294080
2022-10-03,28.917,29.569,28.548,29.39,34591712
2022-10-04,29.985,30.741,29.928,30.609,39758744
2022-10-05,29.815,30.278,29.73,30.174,35791137
2022-10-06,29.872,30.136,29.647,29.739,40891904
2022-10-07,29.465,29.531,28.856,29.068,52304648
2022-10-10,29.21,29.347,28.69,28.983,37669106
2022-10-11,28.709,28.804,27.953,28.142,58123991
2022-10-12,28.019,28.652,27.868,28.227,36137903
2022-10-13,27.802,30.032,27.707,29.957,67671021
2022-10-14,30.07,30.845,29.843,29.966,58172786
2022-10-17,31.536,32.018,31.072,31.781,88896788
2022-10-18,33.067,33.426,32.405,32.972,81937931
2022-10-19,32.689,32.925,31.923,32.065,43139852
2022-10-20,32.122,32.731,31.753,31.857,39549112
2022-10-21,31.725,33.124,31.725,33.039,54870269
2022-10-24,33.19,33.332,32.807,33.152,33765556
2022-10-25,32.84,33.634,32.642,33.455,37132262
2022-10-26,33.483,34.116,33.417,33.748,41113536
2022-10-27,34.173,34.381,33.814,33.908,35261850
2022-10-28,34.069,34.315,33.691,34.201,31659107
2022-10-31,34.031,34.343,33.852,34.069,32565539
2022-11-01,34.447,34.75,34.135,34.22,29913153
2022-11-02,34.097,35.236,33.984,34.116,57380608
2022-11-03,33.748,34.163,33.473,33.927,30046473
2022-11-04,34.504,34.976,34.239,34.778,39369359
2022-11-07,34.986,35.298,34.721,34.986,37533674
2022-11-08,35.062,35.378,34.74,35.08,32664337
2022-11-09,34.863,34.94,34.4,34.523,30164384
2022-11-10,35.26,36.13,35.109,36.045,45702792
2022-11-11,36.101,36.489,35.889,36.309,35688704
2022-11-14,36.007,36.168,35.685,35.695,35541395
2022-11-15,36.101,36.205,35.255,35.638,46082834
2022-11-16,35.553,35.671,35.166,35.317,23813033
2022-11-17,34.863,35.166,34.561,35.137,23693419
2022-11-18,35.723,35.78,34.901,35.156,32041751
2022-11-21,35.062,35.468,35.033,35.269,27935743
2022-11-22,35.534,35.733,35.383,35.44,23499319
2022-11-23,35.44,35.6,35.326,35.553,18934684
2022-11-25,35.657,35.794,35.506,35.638,16118501
2022-11-28,35.355,35.6,34.816,34.844,35446544
2022-11-29,34.958,35.118,34.712,34.976,27048797
2022-11-30,34.882,35.78,34.22,35.78,51747855
2022-12-01,35.662,35.843,34.616,34.759,46213201
2022-12-02,34.293,34.512,34.055,34.312,42295326
2022-12-05,34.055,34.131,32.467,32.781,71386649
2022-12-06,32.876,32.981,30.817,31.383,84085689
2022-12-07,30.993,31.307,30.765,31.136,49234137
2022-12-08,31.35,31.373,30.603,30.85,45491146
2022-12-09,30.537,31.004,30.508,30.793,36985545
2022-12-12,30.727,31.174,30.489,31.126,41060489
2022-12-13,31.906,32.02,30.969,31.145,54804802
2022-12-14,31.193,31.383,30.587,30.698,48819481
2022-12-15,30.194,30.422,29.947,30.213,49027584
2022-12-16,30.071,30.365,29.814,30.147,61795197
2022-12-19,30.204,30.651,30.175,30.489,38374105
2022-12-20,30.812,30.984,30.565,30.613,35561072
2022-12-21,30.927,31.259,30.822,31.079,32543963
2022-12-22,30.927,30.984,30.31,30.803,30234425
2022-12-23,30.812,30.984,30.613,30.879,21378584
2022-12-27,30.907,31.069,30.694,30.936,22776092
2022-12-28,30.974,31.354,30.941,31.164,30541004
2022-12-29,31.278,31.535,31.145,31.516,22252908
2022-12-30,31.478,31.668,31.25,31.497,28198915
2023-01-03,31.602,32.42,31.583,31.868,35221501
2023-01-04,32.239,33.114,32.172,32.467,41998548
2023-01-05,32.258,32.467,31.935,32.401,34177048
2023-01-06,32.42,32.886,31.897,32.724,34068731
2023-01-09,33.047,33.057,32.058,32.229,43818820
2023-01-10,32.087,32.586,31.992,32.448,35096022
2023-01-11,32.448,32.752,32.334,32.695,36783730
2023-01-12,32.905,33.161,32.676,32.781,44230396
2023-01-13,32.524,33.656,31.469,33.504,89667817
2023-01-17,32.99,33.123,32.477,32.829,56458394
2023-01-18,32.648,32.657,31.868,32.068,54517763
2023-01-19,31.654,31.906,31.278,31.602,42707120
2023-01-20,31.668,32.229,31.464,32.191,45004365
2023-01-23,32.153,32.819,32.096,32.638,33683307
2023-01-24,32.543,33.085,32.286,32.876,26716730
2023-01-25,32.619,33.247,32.572,33.161,28859718
2023-01-26,33.333,33.618,33.085,33.608,30035463
2023-01-27,33.703,34.022,33.537,33.713,29964907
2023-01-30,33.485,33.818,33.456,33.57,27353495
2023-01-31,33.447,33.741,33.285,33.741,38917437
2023-02-01,33.475,34.483,33.39,34.16,44438726
2023-02-02,34.331,34.596,33.699,34.36,33729056
2023-02-03,34.255,34.959,34.141,34.645,37411682
2023-02-06,34.474,34.654,34.217,34.588,29463202
2023-02-07,34.398,35.187,34.36,34.968,44100247
2023-02-08,34.626,35.035,34.559,34.711,28032757
2023-02-09,34.493,34.569,33.818,33.97,35257061
2023-02-10,33.808,33.846,33.314,33.837,32898903
2023-02-13,33.741,34.027,33.656,33.903,29163863
2023-02-14,33.884,34.226,33.722,33.875,33625202
2023-02-15,33.589,33.865,33.437,33.818,23516510
2023-02-16,33.684,33.913,33.494,33.551,22681070
2023-02-17,33.361,33.656,33.042,33.618,28562699
2023-02-21,33.199,33.333,32.591,32.829,37068852
2023-02-22,32.676,32.857,32.401,32.61,38550421
2023-02-23,32.714,32.905,32.2,32.581,28487971
2023-02-24,32.201,32.609,32.182,32.534,27046643
2023-02-27,32.762,32.99,32.491,32.534,30137549
2023-02-28,32.667,32.799,32.505,32.619,32620619
2023-03-01,32.477,32.8,32.315,32.467,29281552
2023-03-02,32.221,32.259,31.589,32.058,44623368
2023-03-03,32.211,32.824,32.211,32.7,39109090
2023-03-06,32.776,33.082,32.532,32.633,36646675
2023-03-07,32.403,32.451,31.398,31.589,52855294
2023-03-08,31.264,31.56,31.053,31.168,40045598
2023-03-09,30.905,31.005,29.014,29.234,112457859
2023-03-10,29.024,29.713,27.684,28.976,165330889
2023-03-13,27.684,28.445,26.678,27.291,218403265
2023-03-14,28.708,28.804,27.253,27.53,154255805
2023-03-15,26.688,27.339,26.497,27.272,131104413
2023-03-16,27.167,28.21,26.911,27.731,108449495
2023-03-17,27.43,27.435,26.439,26.631,130665529
2023-03-20,27.033,27.215,26.468,26.564,81441225
2023-03-21,27.406,27.741,27.291,27.368,84854840
2023-03-22,27.483,27.511,26.458,26.458,76925884
2023-03-23,26.803,26.889,25.645,25.817,105335937
2023-03-24,25.463,26.123,25.195,25.98,96978311
2023-03-27,26.736,27.42,26.717,27.272,102469809
2023-03-28,27.167,27.425,26.784,26.918,63416517
2023-03-29,27.272,27.535,27.033,27.444,62666372
2023-03-30,27.684,27.818,26.908,27.09,67427125
2023-03-31,27.396,27.454,27.054,27.377,56482080
2023-04-03,27.416,27.741,27.114,27.368,51996802
2023-04-04,27.329,27.425,26.477,26.784,56233295
2023-04-05,26.477,26.717,26.286,26.458,47799353
2023-04-06,26.535,26.812,26.439,26.65,41216577
2023-04-10,26.487,26.899,26.463,26.745,40572740
2023-04-11,26.822,27.521,26.762,27.483,58761187
2023-04-12,27.454,27.77,27.157,27.262,44313339
2023-04-13,27.339,27.416,27.033,27.339,52261420
2023-04-14,28.047,28.593,27.999,28.258,81110834
2023-04-17,28.497,29.11,28.143,29.072,81880214
2023-04-18,29.483,29.608,28.526,29.253,114498760
2023-04-19,28.842,28.909,28.516,28.775,65594193
2023-04-20,28.564,28.938,28.497,28.622,43193780
2023-04-21,28.478,28.693,28.148,28.593,44759015
2023-04-24,28.516,28.622,28.325,28.488,28020283
2023-04-25,28.191,28.27,27.583,27.607,49718810
2023-04-26,27.53,27.703,27.09,27.224,45312225
2023-04-27,27.301,27.837,27.301,27.655,33060075
2023-04-28,27.31,28.172,27.291,28.028,45592453
2023-05-01,28.239,28.277,27.76,27.798,34076802
2023-05-02,27.617,27.621,26.525,26.956,70797721
2023-05-03,26.956,27.282,26.621,26.669,51139533
2023-05-04,26.401,26.621,25.686,25.836,82173808
2023-05-05,26.439,26.698,26.296,26.525,50087053
2023-05-08,26.879,26.946,26.477,26.506,34245451
2023-05-09,26.248,26.64,26.075,26.477,32188824
2023-05-10,26.765,26.803,25.865,26.152,44446442
2023-05-11,25.855,26.315,25.731,26.219,34897272
2023-05-12,26.343,26.372,25.731,25.932,38142001
2023-05-15,25.941,26.626,25.874,26.468,38722801
2023-05-16,26.592,26.707,26.162,26.19,33347548
2023-05-17,26.549,27.439,26.544,27.349,61750414
2023-05-18,27.224,27.282,26.803,27.253,51146054
2023-05-19,27.238,27.444,26.832,26.908,50062477
2023-05-22,27.09,27.231,26.812,27.128,36473656
2023-05-23,27.109,27.837,27.09,27.358,51400415
2023-05-24,27.119,27.291,26.803,26.899,50606887
2023-05-25,26.793,27.033,26.683,26.966,40517781
2023-05-26,26.994,27.186,26.602,27.1,57879079
2023-05-30,27.109,27.272,26.755,27.052,41819575
2023-05-31,26.899,26.956,26.305,26.602,59888222
2023-06-01,26.784,26.996,26.378,26.803,57426132
2023-06-02,27.17,27.932,27.131,27.7,66578060
2023-06-05,27.806,27.806,27.305,27.536,34757800
2023-06-06,27.459,28.395,27.449,28.202,46297873
2023-06-07,28.269,28.607,27.99,28.443,44502592
2023-06-08,28.25,28.347,27.97,28.202,41483100
2023-06-09,28.173,28.366,28.057,28.241,32692011
2023-06-12,28.269,28.52,27.893,28.105,41062818
2023-06-13,28.105,28.752,28.009,28.366,42718764
2023-06-14,28.53,28.684,27.97,28.096,38322767
2023-06-15,27.884,28.433,27.681,28.337,42044889
2023-06-16,28.491,28.631,28.134,28.163,53050203
2023-06-20,27.99,28.019,27.575,27.855,39040906
2023-06-21,27.768,27.98,27.536,27.565,39553443
2023-06-22,27.498,27.527,26.919,26.977,50742895
2023-06-23,26.764,26.909,26.62,26.774,55181057
2023-06-26,26.822,27.285,26.813,27.102,47519250
2023-06-27,27.112,27.401,26.967,27.247,39081782
2023-06-28,27.256,27.276,26.919,27.083,37803818
2023-06-29,27.498,27.98,27.401,27.652,68376444
2023-06-30,27.922,28.081,27.662,27.681,50478950
2023-07-03,27.691,28.318,27.642,28.173,30995831
2023-07-05,28.115,28.385,27.927,28.057,37491978
2023-07-06,27.787,27.806,27.112,27.285,52162501
2023-07-07,27.305,27.806,27.295,27.527,34287956
2023-07-10,27.584,27.835,27.469,27.652,36086003
2023-07-11,27.652,28.057,27.42,27.999,40978715
2023-07-12,28.472,28.839,28.241,28.327,41855487
2023-07-13,28.482,28.819,28.371,28.626,39588951
2023-07-14,28.945,29.041,28.028,28.086,58720333
2023-07-17,28.125,28.515,28.096,28.366,49477157
2023-07-18,28.945,29.775,28.868,29.62,98253845
2023-07-19,29.804,30.585,29.606,30.421,70619789
2023-07-20,30.228,30.682,30.161,30.575,42128768
2023-07-21,30.749,30.981,30.315,30.855,70872359
2023-07-24,30.874,31.695,30.855,31.502,64548640
2023-07-25,31.608,31.637,30.942,31.019,51208837
2023-07-26,31.106,31.395,31.019,31.27,41814601
2023-07-27,31.289,31.588,30.701,30.826,45529457
2023-07-28,31.019,31.029,30.595,30.778,33296547
2023-07-31,30.778,31.116,30.662,30.874,29093388
2023-08-01,30.72,30.817,30.315,30.508,32735030
2023-08-02,30.064,30.18,29.697,30.093,38855118
2023-08-03,29.852,30.44,29.794,30.305,27952590
2023-08-04,30.257,30.556,30.074,30.199,30768124
2023-08-07,30.305,30.778,30.3,30.759,31745211
2023-08-08,30.199,30.209,29.408,30.17,45951795
2023-08-09,30.122,30.18,29.746,29.775,30732077
2023-08-10,29.919,30.218,29.717,29.852,26062601
2023-08-11,29.717,30.296,29.668,30.189,35720658
2023-08-14,29.958,30.011,29.668,29.842,32563693
2023-08-15,29.427,29.475,28.79,28.887,43406068
2023-08-16,28.704,28.79,28.183,28.26,47220396
2023-08-17,28.405,28.501,28.086,28.25,37202231
2023-08-18,28.019,28.318,27.961,28.086,31430361
2023-08-21,28.192,28.269,27.787,28.125,34958958
2023-08-22,28.105,28.212,27.42,27.44,37586413
2023-08-23,27.449,27.507,27.189,27.449,44686637
2023-08-24,27.401,27.777,27.372,27.613,31934783
2023-08-25,27.633,27.777,27.305,27.498,34253196
2023-08-28,27.681,27.98,27.56,27.748,33075190
2023-08-29,27.874,28.231,27.705,28.144,30428198
2023-08-30,28.192,28.238,27.912,28.019,33366353
2023-08-31,28.146,28.185,27.757,27.893,37242989
2023-09-01,27.981,28.341,27.981,28.195,35228576
2023-09-05,28.156,28.326,27.723,27.874,46543637
2023-09-06,27.63,27.786,27.358,27.621,45022587
2023-09-07,27.64,27.772,27.3,27.368,35023567
2023-09-08,27.358,27.611,27.202,27.592,36534554
2023-09-11,27.737,27.98,27.63,27.708,34168305
2023-09-12,27.689,28.35,27.63,28.185,42283962
2023-09-13,28.331,28.399,27.922,28.097,37215740
2023-09-14,28.38,28.642,28.312,28.409,44634811
2023-09-15,28.166,28.302,27.971,28.059,61661118
2023-09-18,28.02,28.02,27.718,27.981,25752313
2023-09-19,27.981,28.156,27.737,27.874,34888054
2023-09-20,28.029,28.185,27.757,27.776,26641101
2023-09-21,27.592,27.81,27.261,27.29,39906011
2023-09-22,27.309,27.421,26.852,26.891,41284443
2023-09-25,26.755,26.872,26.609,26.852,32749158
2023-09-26,26.599,26.755,26.278,26.434,42237433
2023-09-27,26.492,26.862,26.332,26.531,38296345
2023-09-28,26.434,26.891,26.434,26.813,36734311
2023-09-29,27.134,27.232,26.531,26.638,40645852
2023-10-02,26.531,26.614,25.86,25.977,50388610
2023-10-03,25.772,25.801,25.12,25.208,62144482
2023-10-04,25.179,25.305,24.887,25.237,55696415
2023-10-05,25.081,25.383,24.867,25.354,49044081
2023-10-06,25.072,25.519,24.775,25.364,58177262
2023-10-09,25.062,25.646,25.023,25.597,39953748
2023-10-10,25.889,26.56,25.85,26.278,51960103
2023-10-11,26.434,26.692,26.171,26.288,38508202
2023-10-12,26.239,26.341,25.889,26.171,44249794
2023-10-13,26.687,26.969,25.801,26.035,55118405
2023-10-16,26.424,26.444,26.047,26.259,56817509
2023-10-17,26.317,27.115,25.996,26.872,95344213
2023-10-18,26.794,27.28,26.473,26.57,68371128
2023-10-19,26.512,27.027,26.152,26.229,58610976
2023-10-20,26.074,26.21,25.529,25.597,62058406
2023-10-23,25.422,25.5,24.829,24.877,59857215
2023-10-24,25.043,25.169,24.712,24.78,55975712
2023-10-25,24.692,24.955,24.498,24.858,45522414
2023-10-26,24.799,25.646,24.755,25.412,60921022
2023-10-27,25.364,25.364,24.284,24.488,64709332
2023-10-30,24.634,25.081,24.596,24.994,41891934
2023-10-31,25.043,25.665,25.018,25.626,50106665
2023-11-01,25.724,25.894,25.441,25.685,44046276
2023-11-02,25.986,26.911,25.87,26.872,63278272
2023-11-03,27.397,28.146,27.368,27.65,62613627
2023-11-06,27.786,27.99,27.261,27.562,45547977
2023-11-07,27.29,27.489,27.193,27.397,33081860
2023-11-08,27.397,27.436,26.924,27.134,31895999
2023-11-09,27.309,27.319,26.658,26.784,32267867
2023-11-10,27.008,27.018,26.599,26.93,32870678
2023-11-13,26.794,27.095,26.677,26.949,28521771
2023-11-14,27.728,28.613,27.699,28.428,66676271
2023-11-15,28.409,28.924,28.409,28.817,46968929
2023-11-16,28.633,28.895,28.428,28.74,36952821
2023-11-17,28.905,29.187,28.749,29.168,38524430
2023-11-20,29.168,29.43,28.944,29.197,47050278
2023-11-21,29.177,29.177,28.749,28.856,41611853
2023-11-22,28.934,28.983,28.72,28.827,41427991
2023-11-24,28.681,29.08,28.681,28.924,15815605
2023-11-27,28.798,28.886,28.71,28.759,42039467
2023-11-28,28.73,28.847,28.53,28.73,29705783
2023-11-29,29.07,29.776,29.002,29.489,57954857
2023-11-30,29.623,29.956,29.456,29.897,52547732
2023-12-01,29.809,30.446,29.76,30.358,46133342
2023-12-04,29.937,30.397,29.927,30.221,37811345
2023-12-05,30.084,30.192,29.74,29.986,45723114
2023-12-06,30.182,30.902,29.848,29.937,49652295
2023-12-07,29.995,30.329,29.946,30.064,32699643
2023-12-08,30.074,30.535,30.015,30.358,34794305
2023-12-11,30.319,30.476,30.113,30.25,32253970
2023-12-12,30.172,30.26,29.858,30.142,34566689
2023-12-13,30.152,31.505,30.03,31.417,60311081
2023-12-14,31.986,33.407,31.937,33.28,107190007
2023-12-15,33.163,33.359,32.643,32.947,83771808
2023-12-18,33.055,33.133,32.756,32.78,40694709
2023-12-19,32.388,33.016,32.162,32.859,44450090
2023-12-20,32.731,33.05,32.31,32.339,44711427
2023-12-21,32.594,32.8,32.251,32.555,32325654
2023-12-22,32.564,33.016,32.555,32.78,37265860
2023-12-26,32.8,33.3,32.723,33.202,24845437
2023-12-27,33.143,33.29,33.006,33.182,24388697
2023-12-28,33.163,33.31,33.114,33.221,21799559
2023-12-29,33.28,33.334,32.898,33.016,28060739
2024-01-02,32.741,33.408,32.623,33.241,36668634
2024-01-03,32.996,33.114,32.594,32.878,45988748
2024-01-04,32.917,33.643,32.888,33.143,39834607
2024-01-05,33.143,34.016,33.055,33.761,48864361
2024-01-08,33.633,33.633,32.986,33.496,40253887
2024-01-09,33.163,33.182,32.859,32.976,39268843
2024-01-10,32.849,32.976,32.594,32.947,34904016
2024-01-11,32.712,32.849,32.143,32.506,48790555
2024-01-12,31.623,32.545,31.339,32.162,74344294
2024-01-16,31.78,31.878,31.205,31.496,58420786
2024-01-17,31.103,31.368,30.662,31.182,48811264
2024-01-18,31.133,31.152,30.79,31.113,35484422
2024-01-19,31.182,31.604,30.956,31.594,49493617
2024-01-22,31.731,32.349,31.692,31.917,43903361
2024-01-23,31.907,32.182,31.76,32.133,30003405
2024-01-24,32.388,32.692,32.27,32.339,36215184
2024-01-25,32.564,32.8,32.192,32.741,46203967
2024-01-26,32.751,33.02,32.676,32.78,30839827
2024-01-29,32.751,32.996,32.589,32.957,30269262
2024-01-30,33.241,34.212,33.182,34.114,60315745
2024-01-31,33.898,34.418,33.339,33.349,54715969
2024-02-01,33.27,33.584,32.29,32.898,57084761
2024-02-02,32.721,33.055,32.525,32.819,40416033
2024-02-05,32.466,32.643,32.221,32.349,43573022
2024-02-06,32.28,32.712,32.241,32.398,27194182
2024-02-07,32.417,32.614,31.996,32.535,29660099
2024-02-08,32.408,32.628,32.162,32.476,36852163
2024-02-09,32.457,32.604,32.197,32.427,36175985
2024-02-12,32.359,33.31,32.339,32.967,34160430
2024-02-13,32.476,32.663,31.721,32.113,43801475
2024-02-14,32.339,32.535,32.226,32.486,27833900
2024-02-15,32.672,33.574,32.672,33.408,41683111
2024-02-16,33.261,33.486,31.858,33.427,33290656
2024-02-20,33.123,33.427,33.118,33.3,30372877
2024-02-21,32.712,33.084,32.53,33.045,37878888
2024-02-22,32.721,33.408,32.721,32.957,42756850
2024-02-23,33.074,33.388,32.839,33.261,30586039
2024-02-26,33.133,33.555,32.878,32.957,31129153
2024-02-27,33.074,33.761,33.055,33.614,40536282
2024-02-28,33.555,33.927,33.448,33.643,39548560
2024-02-29,33.897,34.213,33.719,34.084,43863401
2024-03-01,34.094,34.213,33.605,33.916,38432319
2024-03-04,33.857,34.973,33.818,34.706,49136382
2024-03-05,34.489,35.264,34.43,34.943,47591604
2024-03-06,35.2,35.338,34.627,34.973,49149715
2024-03-07,35.151,35.447,34.805,35.18,35900672
2024-03-08,35.417,35.674,35.052,35.151,42769944
2024-03-11,34.943,35.477,34.825,35.437,33613186
2024-03-12,35.447,35.694,35.324,35.506,28355780
2024-03-13,35.506,35.985,35.506,35.625,38227421
2024-03-14,35.467,35.763,35.032,35.24,40016184
2024-03-15,34.835,35.556,34.795,34.963,69646394
2024-03-18,35.21,35.63,34.943,35.556,50617856
2024-03-19,35.437,35.931,35.401,35.575,46113767
2024-03-20,35.388,36.415,35.279,36.286,40518959
2024-03-21,36.464,37.125,36.415,37.037,43219490
2024-03-22,36.938,37.135,36.533,36.582,29001054
2024-03-25,36.632,36.805,36.375,36.395,30480245
2024-03-26,36.533,36.765,36.336,36.622,33673447
2024-03-27,36.78,37.367,36.77,37.333,36350234
2024-03-28,37.244,37.52,36.943,37.441,42262527
2024-04-01,37.461,37.866,36.967,37.046,33765309
2024-04-02,36.721,37.101,36.693,36.829,33961769
2024-04-03,36.928,37.535,36.8,36.967,32800590
2024-04-04,37.224,37.481,36.405,36.454,41996889
2024-04-05,36.345,36.869,36.266,36.642,29673121
2024-04-08,36.731,37.106,36.661,37.027,29315504
2024-04-09,37.037,37.293,36.731,37.254,29589906
2024-04-10,36.711,36.76,36.089,36.187,37610659
2024-04-11,36.286,36.286,35.595,35.891,38604029
2024-04-12,35.358,35.635,35.082,35.338,47126090
2024-04-15,35.872,36.296,35.304,35.496,44391988
2024-04-16,35.639,35.714,33.719,34.242,95566094
2024-04-17,34.45,35.299,34.311,34.785,65951375
2024-04-18,35.091,35.536,34.736,35.319,44506200
2024-04-19,35.644,36.652,35.605,36.503,56273683
2024-04-22,36.533,37.432,36.405,37.254,43867084
2024-04-23,37.461,37.935,37.353,37.886,39180332
2024-04-24,37.54,38.009,37.52,37.836,28670551
2024-04-25,37.451,37.787,36.903,37.432,41115959
2024-04-26,37.451,37.827,37.303,37.353,28668680
2024-04-29,37.362,37.58,36.977,37.076,26563913
2024-04-30,36.874,37.195,36.514,36.543,30283845
2024-05-01,36.74,37.032,36.306,36.484,32277502
2024-05-02,36.898,37.017,36.187,36.415,34860256
2024-05-03,36.78,37.056,36.612,36.78,34082662
2024-05-06,37.185,37.313,36.889,37.214,28422334
2024-05-07,37.219,37.664,37.219,37.362,29119475
2024-05-08,37.224,37.343,37.042,37.234,32803303
2024-05-09,37.056,37.935,36.987,37.797,26855355
2024-05-10,37.994,38.291,37.841,37.965,27359138
2024-05-13,38.133,38.291,37.698,37.728,24060648
2024-05-14,37.915,38.3,37.886,38.004,27594832
2024-05-15,38.31,38.745,38.286,38.419,34084387
2024-05-16,38.429,38.863,38.22,38.725,32554172
2024-05-17,38.952,38.992,38.666,38.794,25537347
2024-05-20,38.765,38.972,38.3,38.33,28369830
2024-05-21,38.281,39.248,38.281,39.15,31799161
2024-05-22,38.913,39.308,38.839,39.258,42837576
2024-05-23,39.268,39.337,38.449,38.676,39033934
2024-05-24,38.666,39.278,38.577,39.199,22166306
2024-05-28,39.15,39.238,38.616,38.824,31217890
2024-05-29,38.35,38.409,38.073,38.231,26677534
2024-05-30,38.241,38.626,37.116,38.142,51008626
2024-05-31,38.212,39.574,38.172,39.485,58188352
2024-06-03,39.535,39.683,38.863,39.377,31898567
2024-06-04,39.12,39.628,38.923,39.179,26974159
2024-06-05,39.317,39.485,39.021,39.456,34140346
2024-06-06,39.406,39.495,38.923,39.199,38676404
2024-06-07,39.018,39.694,39.018,39.515,25928688
2024-06-10,39.316,39.575,38.949,39.406,37182712
2024-06-11,39.068,39.088,38.204,38.601,44629048
2024-06-12,39.535,39.614,38.844,39.147,38964693
2024-06-13,39.028,39.088,38.671,38.998,40018719
2024-06-14,38.839,39.217,38.646,38.979,32347866
2024-06-17,38.83,39.267,38.72,39.247,26135368
2024-06-18,39.296,39.753,39.197,39.724,30804467
2024-06-20,39.515,40.041,39.485,39.724,29383287
2024-06-21,39.589,39.639,39.108,39.227,72251511
2024-06-24,39.505,40.071,39.386,39.753,31064888
2024-06-25,39.515,39.803,39.093,39.118,30928600
2024-06-26,38.909,39.088,38.214,38.74,44310220
2024-06-27,38.442,39.088,38.08,38.988,29464194
2024-06-28,39.475,39.788,39.053,39.505,52028200
2024-07-01,39.644,40.071,39.411,39.743,26770473
2024-07-02,39.733,40.687,39.694,40.657,35626092
2024-07-03,40.747,40.925,40.478,40.627,17100666
2024-07-05,40.657,40.682,40.022,40.141,23488968
2024-07-08,40.329,40.767,40.161,40.349,26728504
2024-07-09,40.488,41.551,40.329,41.144,34721692
2024-07-10,41.005,41.482,40.796,41.462,25333392
2024-07-11,41.492,41.621,41.114,41.531,33824582
2024-07-12,41.214,41.636,40.816,41.313,31856592
2024-07-15,41.571,41.949,41.422,41.611,36648097
2024-07-16,42.237,44.104,41.939,43.836,75953347
2024-07-17,43.359,44.144,43.359,43.687,65713648
2024-07-18,43.329,43.945,42.644,42.723,48549222
2024-07-19,42.574,43.27,42.406,42.614,43902967
2024-07-22,42.356,42.584,41.675,42.018,42838322
2024-07-23,41.939,42.495,41.869,42.127,36705129
2024-07-24,41.998,42.465,41.79,41.909,36567178
2024-07-25,41.74,42.013,41.382,41.402,41593856
2024-07-26,41.303,41.68,41.134,41.392,52049329
2024-07-29,41.502,41.599,40.708,40.816,37133078
2024-07-30,40.776,41.611,40.538,41.005,44163172
2024-07-31,40.955,41.104,39.952,40.041,50851579
2024-08-01,40.171,40.18,38.72,39.237,60107845
2024-08-02,37.747,38.273,36.932,37.33,76727990
2024-08-05,35.412,36.709,34.906,36.406,76075189
2024-08-06,36.406,37.061,36.297,36.674,40614118
2024-08-07,37.846,38.328,37.022,37.051,44952353
2024-08-08,37.568,38.159,37.409,37.955,36557830
2024-08-09,37.906,38.194,37.652,38.025,26411232
2024-08-12,38.243,38.472,37.757,37.916,33040638
2024-08-13,38.114,38.224,37.866,38.204,21553473
2024-08-14,38.263,38.656,38.174,38.551,25658857
2024-08-15,39.167,39.416,38.705,38.77,37379822
2024-08-16,38.74,39.157,38.73,39.078,26886616
2024-08-19,39.217,39.48,39.187,39.406,27268922
2024-08-20,38.859,38.979,38.085,38.432,44440757
2024-08-21,38.611,38.735,38.129,38.492,33751073
2024-08-22,38.522,39.028,38.308,38.979,35421638
2024-08-23,39.008,39.902,39.008,39.505,45616647
2024-08-26,39.733,39.932,39.396,39.654,44659531
2024-08-27,39.733,39.858,39.346,39.406,32323906
2024-08-28,39.078,40.002,39.068,39.684,40700528
2024-08-29,39.783,40.071,39.267,39.902,34810840
2024-08-30,39.902,40.588,39.863,40.478,49098180
2024-09-03,40.31,40.627,39.962,40.429,48489317
2024-09-04,40.389,40.677,40.012,40.23,37732036
2024-09-05,40.528,40.667,39.743,39.873,34214544
2024-09-06,39.77,39.875,38.56,38.76,47007588
2024-09-09,39.25,39.705,39.1,39.47,37610209
2024-09-10,39.84,39.84,38.325,39.28,53983875
2024-09-11,38.99,39.03,38.01,39,41190035
2024-09-12,39.05,39.33,38.535,38.78,39948814
2024-09-13,38.88,39.09,38.44,38.65,31887313
2024-09-16,38.81,39.21,38.79,39.1,26336364
2024-09-17,39.28,39.8,39.21,39.55,27769380
2024-09-18,39.62,40.12,39.415,39.62,42527830
2024-09-19,40.04,41.045,40.01,40.87,57977753
2024-09-20,40.62,40.73,40.24,40.27,70725043
2024-09-23,40.21,40.44,39.75,39.87,31714848
2024-09-24,39.85,39.98,39.25,39.45,32534876
2024-09-25,39.25,39.41,38.94,39.25,28866008