,Open,High,Low,Close
2000-08-30,0.879,0.887,0.877,0.885
2000-08-31,0.885,0.888,0.88,0.885
2000-09-01,0.878,0.889,0.878,0.889
2000-09-05,0.896,0.907,0.895,0.906
2000-09-06,0.905,0.906,0.897,0.901
2000-09-07,0.901,0.907,0.901,0.906
2000-09-08,0.912,0.919,0.91,0.912
2000-09-11,0.911,0.913,0.907,0.913
2000-09-12,0.912,0.928,0.912,0.928
2000-09-13,0.933,0.933,0.927,0.928
2000-09-14,0.933,0.934,0.923,0.925
2000-09-15,0.925,0.925,0.913,0.92
2000-09-18,0.92,0.922,0.914,0.919
2000-09-19,0.914,0.922,0.914,0.922
2000-09-20,0.912,0.913,0.9,0.901
2000-09-21,0.904,0.926,0.904,0.925
2000-09-22,0.907,0.927,0.907,0.919
2000-09-25,0.92,0.928,0.907,0.927
2000-09-26,0.924,0.925,0.911,0.916
2000-09-27,0.912,0.917,0.905,0.913
2000-09-28,0.914,0.914,0.906,0.911
2000-09-29,0.918,0.919,0.896,0.915
2000-10-02,0.914,0.915,0.895,0.895
2000-10-03,0.89,0.899,0.887,0.899
2000-10-04,0.896,0.896,0.891,0.896
2000-10-05,0.91,0.91,0.91,0.91
2000-10-06,0.905,0.905,0.904,0.905
2000-10-09,0.888,0.893,0.888,0.892
2000-10-10,0.9,0.902,0.898,0.902
2000-10-11,0.9,0.9,0.893,0.899
2000-10-12,0.882,0.882,0.879,0.879
2000-10-13,0.877,0.89,0.877,0.89
2000-10-16,0.888,0.892,0.888,0.891
2000-10-17,0.89,0.89,0.875,0.881
2000-10-18,0.869,0.871,0.869,0.87
2000-10-19,0.87,0.872,0.87,0.871
2000-10-20,0.86,0.86,0.86,0.86
2000-10-23,0.862,0.865,0.862,0.865
2000-10-24,0.869,0.869,0.862,0.863
2000-10-25,0.856,0.856,0.849,0.85
2000-10-26,0.845,0.845,0.828,0.829
2000-10-27,0.836,0.845,0.836,0.841
2000-10-30,0.84,0.843,0.838,0.842
2000-10-31,0.853,0.855,0.846,0.846
2000-11-01,0.845,0.845,0.832,0.833
2000-11-02,0.836,0.836,0.836,0.836
2000-11-03,0.84,0.845,0.836,0.836
2000-11-06,0.837,0.837,0.825,0.825
2000-11-07,0.831,0.833,0.828,0.828
2000-11-08,0.828,0.835,0.827,0.835
2000-11-09,0.834,0.839,0.834,0.838
2000-11-10,0.836,0.838,0.831,0.836
2000-11-13,0.819,0.819,0.819,0.819
2000-11-14,0.825,0.826,0.825,0.826
2000-11-15,0.824,0.83,0.824,0.826
2000-11-16,0.818,0.818,0.818,0.818
2000-11-17,0.82,0.822,0.82,0.822
2000-11-20,0.819,0.833,0.819,0.822
2000-11-21,0.82,0.829,0.818,0.829
2000-11-22,0.823,0.823,0.818,0.82
2000-11-27,0.832,0.847,0.832,0.846
2000-11-28,0.848,0.862,0.848,0.861
2000-11-29,0.851,0.858,0.846,0.852
2000-11-30,0.85,0.858,0.841,0.841
2000-12-01,0.838,0.86,0.838,0.859
2000-12-04,0.86,0.862,0.855,0.86
2000-12-05,0.86,0.87,0.857,0.869
2000-12-06,0.877,0.877,0.868,0.877
2000-12-07,0.877,0.88,0.875,0.878
2000-12-08,0.886,0.89,0.886,0.887
2000-12-11,0.891,0.9,0.868,0.89
2000-12-12,0.886,0.886,0.874,0.883
2000-12-13,0.88,0.881,0.878,0.881
2000-12-14,0.881,0.889,0.88,0.889
2000-12-15,0.891,0.891,0.866,0.873
2000-12-18,0.873,0.877,0.867,0.874
2000-12-19,0.868,0.874,0.866,0.874
2000-12-20,0.865,0.87,0.857,0.863
2000-12-21,0.856,0.857,0.847,0.856
2000-12-22,0.854,0.861,0.854,0.86
2000-12-26,0.86,0.865,0.86,0.863
2000-12-27,0.848,0.855,0.846,0.848
2000-12-28,0.852,0.853,0.851,0.853
2000-12-29,0.848,0.848,0.846,0.846
2001-01-02,0.845,0.845,0.818,0.818
2001-01-03,0.809,0.823,0.808,0.823
2001-01-04,0.826,0.826,0.815,0.815
2001-01-05,0.82,0.833,0.815,0.832
2001-01-08,0.836,0.839,0.832,0.833
2001-01-09,0.838,0.841,0.83,0.83
2001-01-10,0.834,0.834,0.83,0.831
2001-01-11,0.837,0.839,0.83,0.832
2001-01-12,0.832,0.845,0.832,0.845
2001-01-16,0.835,0.835,0.819,0.825
2001-01-17,0.826,0.832,0.824,0.831
2001-01-18,0.867,0.867,0.838,0.867
2001-01-19,0.86,0.86,0.853,0.853
2001-01-22,0.852,0.857,0.85,0.85
2001-01-23,0.855,0.859,0.85,0.851
2001-01-24,0.85,0.85,0.835,0.84
2001-01-25,0.838,0.84,0.837,0.839
2001-01-26,0.84,0.84,0.835,0.839
2001-01-29,0.836,0.837,0.831,0.834
2001-01-30,0.831,0.844,0.828,0.84
2001-01-31,0.847,0.85,0.844,0.849
2001-02-01,0.851,0.851,0.85,0.85
2001-02-02,0.844,0.844,0.84,0.844
2001-02-05,0.839,0.84,0.829,0.83
2001-02-06,0.828,0.831,0.828,0.831
2001-02-07,0.832,0.832,0.829,0.83
2001-02-08,0.833,0.834,0.829,0.83
2001-02-09,0.83,0.83,0.817,0.82
2001-02-12,0.817,0.82,0.817,0.817
2001-02-13,0.817,0.831,0.817,0.825
2001-02-14,0.82,0.822,0.82,0.822
2001-02-15,0.831,0.831,0.826,0.827
2001-02-16,0.827,0.827,0.825,0.825
2001-02-20,0.82,0.82,0.819,0.819
2001-02-21,0.801,0.801,0.8,0.801
2001-02-22,0.802,0.803,0.801,0.801
2001-02-23,0.803,0.803,0.795,0.795
2001-02-26,0.798,0.807,0.798,0.804
2001-02-27,0.803,0.805,0.796,0.801
2001-02-28,0.799,0.812,0.799,0.81
2001-03-01,0.812,0.825,0.809,0.821
2001-03-02,0.821,0.825,0.82,0.825
2001-03-05,0.834,0.84,0.821,0.834
2001-03-06,0.831,0.85,0.831,0.844
2001-03-07,0.84,0.843,0.834,0.834
2001-03-08,0.83,0.831,0.821,0.821
2001-03-09,0.826,0.828,0.825,0.826
2001-03-12,0.823,0.825,0.818,0.821
2001-03-13,0.811,0.814,0.81,0.812
2001-03-14,0.816,0.816,0.803,0.804
2001-03-15,0.805,0.807,0.803,0.803
2001-03-16,0.799,0.8,0.784,0.784
2001-03-19,0.786,0.791,0.785,0.791
2001-03-20,0.794,0.797,0.792,0.794
2001-03-21,0.787,0.788,0.785,0.785
2001-03-22,0.783,0.785,0.777,0.779
2001-03-23,0.783,0.783,0.78,0.78
2001-03-26,0.785,0.789,0.777,0.777
2001-03-27,0.777,0.789,0.777,0.786
2001-03-28,0.778,0.778,0.767,0.767
2001-03-29,0.762,0.771,0.762,0.77
2001-03-30,0.764,0.766,0.758,0.758
2001-04-02,0.759,0.761,0.755,0.755
2001-04-03,0.757,0.761,0.757,0.761
2001-04-04,0.761,0.767,0.761,0.761
2001-04-05,0.767,0.767,0.764,0.764
2001-04-06,0.76,0.76,0.745,0.746
2001-04-09,0.754,0.756,0.754,0.756
2001-04-10,0.768,0.771,0.765,0.765
2001-04-11,0.774,0.774,0.762,0.762
2001-04-12,0.76,0.764,0.76,0.764
2001-04-16,0.764,0.768,0.764,0.765
2001-04-17,0.762,0.764,0.762,0.762
2001-04-18,0.765,0.783,0.765,0.783
2001-04-19,0.778,0.78,0.771,0.771
2001-04-20,0.776,0.776,0.771,0.774
2001-04-23,0.767,0.767,0.757,0.757
2001-04-24,0.758,0.762,0.758,0.761
2001-04-25,0.761,0.767,0.761,0.763
2001-04-26,0.769,0.769,0.758,0.758
2001-04-27,0.758,0.767,0.757,0.759
2001-04-30,0.759,0.766,0.753,0.766
2001-05-01,0.766,0.776,0.766,0.774
2001-05-02,0.774,0.788,0.774,0.786
2001-05-03,0.785,0.79,0.78,0.783
2001-05-04,0.78,0.781,0.772,0.775
2001-05-07,0.777,0.781,0.776,0.776
2001-05-08,0.772,0.774,0.758,0.761
2001-05-09,0.758,0.758,0.751,0.754
2001-05-10,0.759,0.762,0.75,0.751
2001-05-11,0.751,0.758,0.751,0.756
2001-05-14,0.749,0.749,0.744,0.747
2001-05-15,0.749,0.753,0.747,0.748
2001-05-16,0.743,0.754,0.741,0.748
2001-05-17,0.757,0.765,0.752,0.761
2001-05-18,0.768,0.78,0.767,0.78
2001-05-21,0.785,0.796,0.785,0.795
2001-05-22,0.79,0.792,0.784,0.784
2001-05-23,0.783,0.784,0.78,0.784
2001-05-24,0.791,0.794,0.788,0.788
2001-05-25,0.784,0.787,0.784,0.786
2001-05-29,0.774,0.776,0.761,0.761
2001-05-30,0.763,0.766,0.757,0.757
2001-05-31,0.757,0.758,0.749,0.752
2001-06-01,0.754,0.754,0.748,0.748
2001-06-04,0.75,0.75,0.746,0.748
2001-06-05,0.752,0.757,0.752,0.757
2001-06-06,0.757,0.757,0.749,0.749
2001-06-07,0.744,0.75,0.744,0.747
2001-06-08,0.736,0.736,0.728,0.728
2001-06-11,0.732,0.732,0.729,0.729
2001-06-12,0.725,0.726,0.722,0.725
2001-06-13,0.723,0.723,0.721,0.721
2001-06-14,0.724,0.725,0.722,0.725
2001-06-15,0.72,0.722,0.716,0.716
2001-06-18,0.715,0.719,0.715,0.717
2001-06-19,0.723,0.725,0.723,0.723
2001-06-20,0.715,0.718,0.713,0.713
2001-06-21,0.711,0.72,0.711,0.72
2001-06-22,0.717,0.72,0.713,0.713
2001-06-25,0.712,0.714,0.712,0.712
2001-06-26,0.71,0.716,0.71,0.716
2001-06-27,0.721,0.723,0.72,0.723
2001-06-28,0.718,0.718,0.706,0.708
2001-06-29,0.705,0.711,0.702,0.705
2001-07-02,0.703,0.712,0.703,0.712
2001-07-03,0.713,0.713,0.705,0.706
2001-07-05,0.702,0.702,0.697,0.698
2001-07-06,0.698,0.706,0.698,0.703
2001-07-09,0.7,0.706,0.699,0.701
2001-07-10,0.703,0.71,0.703,0.71
2001-07-11,0.711,0.711,0.703,0.706
2001-07-12,0.703,0.706,0.698,0.698
2001-07-13,0.698,0.702,0.698,0.7
2001-07-16,0.701,0.704,0.698,0.702
2001-07-17,0.705,0.714,0.702,0.712
2001-07-18,0.713,0.715,0.7,0.7
2001-07-19,0.701,0.701,0.689,0.689
2001-07-20,0.689,0.696,0.689,0.694
2001-07-23,0.688,0.688,0.679,0.682
2001-07-24,0.686,0.686,0.68,0.68
2001-07-25,0.68,0.682,0.674,0.682
2001-07-26,0.679,0.683,0.679,0.68
2001-07-27,0.683,0.683,0.674,0.674
2001-07-30,0.677,0.677,0.674,0.674
2001-07-31,0.673,0.681,0.672,0.678
2001-08-01,0.669,0.683,0.669,0.683
2001-08-02,0.68,0.68,0.678,0.678
2001-08-03,0.673,0.673,0.673,0.673
2001-08-06,0.669,0.67,0.667,0.667
2001-08-07,0.665,0.665,0.665,0.665
2001-08-08,0.66,0.66,0.658,0.658
2001-08-09,0.655,0.664,0.655,0.664
2001-08-10,0.666,0.666,0.658,0.659
2001-08-13,0.658,0.658,0.654,0.654
2001-08-14,0.661,0.665,0.661,0.662
2001-08-15,0.659,0.659,0.656,0.656
2001-08-16,0.663,0.668,0.662,0.664
2001-08-17,0.677,0.684,0.677,0.684
2001-08-20,0.674,0.674,0.674,0.674
2001-08-21,0.672,0.672,0.67,0.67
2001-08-22,0.675,0.675,0.675,0.675
2001-08-23,0.684,0.684,0.683,0.683
2001-08-24,0.681,0.683,0.681,0.682
2001-08-27,0.687,0.694,0.687,0.694
2001-08-28,0.696,0.696,0.687,0.689
2001-08-29,0.695,0.695,0.695,0.695
2001-08-30,0.696,0.698,0.679,0.681
2001-08-31,0.682,0.685,0.678,0.678
2001-09-04,0.674,0.674,0.666,0.673
2001-09-05,0.673,0.674,0.669,0.671
2001-09-06,0.666,0.666,0.658,0.66
2001-09-07,0.66,0.66,0.652,0.652
2001-09-10,0.65,0.655,0.65,0.651
2001-09-11,0.654,0.655,0.653,0.655
2001-09-14,0.658,0.662,0.653,0.657
2001-09-17,0.651,0.655,0.65,0.65
2001-09-18,0.656,0.66,0.65,0.65
2001-09-19,0.65,0.652,0.646,0.649
2001-09-20,0.653,0.657,0.644,0.647
2001-09-21,0.647,0.657,0.647,0.657
2001-09-24,0.657,0.657,0.652,0.653
2001-09-25,0.651,0.655,0.647,0.647
2001-09-26,0.654,0.655,0.65,0.654
2001-09-27,0.653,0.655,0.65,0.65
2001-09-28,0.65,0.653,0.646,0.646
2001-10-01,0.642,0.645,0.641,0.645
2001-10-02,0.647,0.647,0.644,0.644
2001-10-03,0.638,0.638,0.633,0.636
2001-10-04,0.638,0.64,0.638,0.639
2001-10-05,0.633,0.636,0.633,0.635
2001-10-08,0.637,0.638,0.637,0.637
2001-10-09,0.637,0.637,0.632,0.636
2001-10-10,0.633,0.636,0.632,0.635
2001-10-11,0.639,0.639,0.637,0.638
2001-10-12,0.642,0.643,0.635,0.636
2001-10-15,0.636,0.636,0.635,0.635
2001-10-16,0.638,0.64,0.638,0.64
2001-10-17,0.639,0.639,0.635,0.635
2001-10-18,0.634,0.634,0.628,0.628
2001-10-19,0.622,0.622,0.621,0.621
2001-10-22,0.621,0.621,0.621,0.621
2001-10-23,0.631,0.641,0.626,0.626
2001-10-24,0.621,0.621,0.618,0.618
2001-10-25,0.621,0.622,0.621,0.621
2001-10-26,0.633,0.633,0.623,0.631
2001-10-29,0.625,0.628,0.623,0.628
2001-10-30,0.628,0.634,0.626,0.634
2001-10-31,0.628,0.628,0.622,0.622
2001-11-01,0.623,0.626,0.616,0.618
2001-11-02,0.615,0.615,0.611,0.612
2001-11-05,0.613,0.615,0.613,0.614
2001-11-06,0.62,0.62,0.613,0.613
2001-11-07,0.609,0.609,0.604,0.604
2001-11-08,0.612,0.613,0.612,0.613
2001-11-09,0.62,0.638,0.62,0.638
2001-11-12,0.64,0.656,0.636,0.656
2001-11-13,0.66,0.675,0.66,0.675
2001-11-14,0.683,0.688,0.674,0.675
2001-11-15,0.67,0.67,0.67,0.67
2001-11-16,0.68,0.68,0.68,0.68
2001-11-19,0.682,0.682,0.68,0.681
2001-11-20,0.672,0.672,0.672,0.672
2001-11-21,0.675,0.675,0.675,0.675
2001-11-26,0.682,0.682,0.682,0.682
2001-11-27,0.7,0.702,0.697,0.702
2001-11-28,0.698,0.705,0.698,0.703
2001-11-29,0.705,0.719,0.701,0.713
2001-11-30,0.712,0.725,0.708,0.722
2001-12-03,0.721,0.721,0.702,0.704
2001-12-04,0.702,0.707,0.698,0.7
2001-12-05,0.697,0.7,0.684,0.694
2001-12-06,0.695,0.704,0.687,0.688
2001-12-07,0.688,0.691,0.674,0.677
2001-12-10,0.675,0.677,0.672,0.676
2001-12-11,0.678,0.684,0.677,0.68
2001-12-12,0.675,0.675,0.669,0.67
2001-12-13,0.67,0.67,0.666,0.67
2001-12-14,0.666,0.671,0.666,0.671
2001-12-17,0.669,0.675,0.669,0.674
2001-12-18,0.679,0.683,0.677,0.683
2001-12-19,0.683,0.685,0.669,0.672
2001-12-20,0.672,0.675,0.67,0.67
2001-12-21,0.67,0.677,0.669,0.677
2001-12-26,0.68,0.686,0.68,0.683
2001-12-27,0.68,0.683,0.676,0.676
2001-12-28,0.675,0.678,0.67,0.671
2001-12-31,0.66,0.66,0.653,0.653
2002-01-02,0.659,0.659,0.652,0.652
2002-01-03,0.652,0.659,0.652,0.658
2002-01-04,0.668,0.67,0.668,0.67
2002-01-07,0.693,0.71,0.691,0.71
2002-01-08,0.703,0.703,0.703,0.703
2002-01-09,0.708,0.718,0.708,0.711
2002-01-10,0.705,0.709,0.7,0.701
2002-01-11,0.702,0.705,0.698,0.704
2002-01-14,0.704,0.705,0.703,0.703
2002-01-15,0.701,0.701,0.697,0.697
2002-01-16,0.698,0.705,0.698,0.705
2002-01-17,0.703,0.704,0.703,0.704
2002-01-18,0.694,0.695,0.694,0.695
2002-01-22,0.694,0.699,0.694,0.699
2002-01-23,0.695,0.705,0.695,0.705
2002-01-24,0.711,0.712,0.711,0.712
2002-01-25,0.715,0.715,0.709,0.709
2002-01-28,0.703,0.705,0.698,0.698
2002-01-29,0.696,0.698,0.696,0.696
2002-01-30,0.695,0.697,0.693,0.694
2002-01-31,0.698,0.73,0.698,0.73
2002-02-01,0.73,0.734,0.73,0.734
2002-02-04,0.728,0.728,0.726,0.726
2002-02-05,0.732,0.732,0.729,0.73
2002-02-06,0.726,0.726,0.726,0.726
2002-02-07,0.726,0.735,0.726,0.735
2002-02-08,0.735,0.738,0.731,0.732
2002-02-11,0.725,0.725,0.725,0.725
2002-02-12,0.729,0.73,0.729,0.73
2002-02-13,0.741,0.749,0.741,0.749
2002-02-14,0.747,0.747,0.743,0.743
2002-02-15,0.739,0.739,0.732,0.733
2002-02-19,0.721,0.721,0.706,0.706
2002-02-20,0.702,0.707,0.702,0.707
2002-02-21,0.713,0.714,0.713,0.714
2002-02-22,0.699,0.702,0.698,0.699
2002-02-25,0.705,0.705,0.705,0.705
2002-02-26,0.709,0.709,0.701,0.701
2002-02-27,0.702,0.718,0.701,0.714
2002-02-28,0.718,0.719,0.709,0.714
2002-03-01,0.715,0.729,0.707,0.726
2002-03-04,0.736,0.74,0.735,0.737
2002-03-05,0.738,0.74,0.733,0.735
2002-03-06,0.734,0.747,0.734,0.744
2002-03-07,0.74,0.753,0.74,0.743
2002-03-08,0.742,0.748,0.742,0.747
2002-03-11,0.747,0.747,0.74,0.74
2002-03-12,0.738,0.741,0.735,0.736
2002-03-13,0.734,0.739,0.734,0.735
2002-03-14,0.735,0.742,0.735,0.74
2002-03-15,0.747,0.751,0.746,0.746
2002-03-18,0.761,0.765,0.757,0.76
2002-03-19,0.766,0.766,0.762,0.766
2002-03-20,0.762,0.762,0.762,0.762
2002-03-21,0.759,0.761,0.757,0.758
2002-03-22,0.757,0.758,0.745,0.745
2002-03-25,0.737,0.738,0.734,0.734
2002-03-26,0.74,0.743,0.739,0.742
2002-03-27,0.748,0.75,0.745,0.748
2002-03-28,0.753,0.761,0.753,0.761
2002-04-01,0.76,0.761,0.759,0.761
2002-04-02,0.765,0.767,0.761,0.761
2002-04-03,0.749,0.749,0.74,0.74
2002-04-04,0.733,0.733,0.73,0.73
2002-04-05,0.733,0.733,0.718,0.721
2002-04-08,0.724,0.724,0.714,0.72
2002-04-09,0.721,0.725,0.721,0.725
2002-04-10,0.72,0.722,0.718,0.722
2002-04-11,0.721,0.721,0.72,0.721
2002-04-12,0.716,0.716,0.715,0.715
2002-04-15,0.71,0.714,0.71,0.714
2002-04-16,0.723,0.725,0.723,0.724
2002-04-17,0.731,0.734,0.731,0.734
2002-04-18,0.731,0.735,0.725,0.725
2002-04-19,0.73,0.732,0.73,0.732
2002-04-22,0.746,0.746,0.742,0.742
2002-04-23,0.735,0.735,0.73,0.73
2002-04-24,0.73,0.735,0.73,0.735
2002-04-25,0.725,0.733,0.725,0.729
2002-04-26,0.731,0.735,0.731,0.735
2002-04-29,0.732,0.746,0.73,0.734
2002-04-30,0.733,0.734,0.729,0.733
2002-05-01,0.733,0.733,0.719,0.723
2002-05-02,0.72,0.73,0.72,0.73
2002-05-03,0.728,0.728,0.714,0.719
2002-05-06,0.716,0.716,0.707,0.71
2002-05-07,0.71,0.72,0.709,0.72
2002-05-08,0.72,0.73,0.72,0.728
2002-05-09,0.728,0.735,0.725,0.725
2002-05-10,0.726,0.734,0.726,0.733
2002-05-13,0.729,0.733,0.729,0.732
2002-05-14,0.731,0.745,0.731,0.74
2002-05-15,0.74,0.744,0.737,0.743
2002-05-16,0.739,0.739,0.733,0.734
2002-05-17,0.73,0.733,0.72,0.724
2002-05-20,0.723,0.723,0.72,0.722
2002-05-21,0.725,0.726,0.722,0.723
2002-05-22,0.729,0.729,0.721,0.724
2002-05-23,0.729,0.733,0.727,0.732
2002-05-24,0.735,0.738,0.735,0.735
2002-05-28,0.745,0.757,0.745,0.753
2002-05-29,0.761,0.761,0.747,0.748
2002-05-30,0.756,0.76,0.749,0.749
2002-05-31,0.752,0.762,0.752,0.762
2002-06-03,0.766,0.772,0.764,0.772
2002-06-04,0.77,0.79,0.766,0.784
2002-06-05,0.772,0.78,0.772,0.78
2002-06-06,0.776,0.776,0.776,0.776
2002-06-07,0.777,0.777,0.773,0.777
2002-06-10,0.778,0.778,0.774,0.778
2002-06-11,0.766,0.768,0.763,0.763
2002-06-12,0.764,0.765,0.76,0.762
2002-06-13,0.763,0.765,0.758,0.765
2002-06-14,0.753,0.763,0.753,0.763
2002-06-17,0.761,0.761,0.757,0.76
2002-06-18,0.758,0.76,0.758,0.758
2002-06-19,0.754,0.756,0.754,0.756
2002-06-20,0.752,0.752,0.747,0.75
2002-06-21,0.749,0.749,0.739,0.742
2002-06-24,0.738,0.739,0.737,0.739
2002-06-25,0.742,0.752,0.742,0.748
2002-06-26,0.742,0.75,0.74,0.75
2002-06-27,0.75,0.761,0.75,0.752
2002-06-28,0.753,0.771,0.753,0.767
2002-07-01,0.771,0.772,0.767,0.768
2002-07-02,0.756,0.766,0.753,0.756
2002-07-03,0.75,0.753,0.748,0.748
2002-07-08,0.764,0.764,0.746,0.756
2002-07-09,0.755,0.758,0.753,0.756
2002-07-10,0.758,0.759,0.752,0.752
2002-07-11,0.748,0.748,0.743,0.746
2002-07-12,0.746,0.746,0.738,0.739
2002-07-15,0.74,0.74,0.733,0.734
2002-07-16,0.734,0.739,0.734,0.738
2002-07-17,0.744,0.746,0.73,0.731
2002-07-18,0.73,0.73,0.725,0.728
2002-07-19,0.72,0.72,0.714,0.715
2002-07-22,0.703,0.705,0.701,0.701
2002-07-23,0.704,0.704,0.692,0.693
2002-07-24,0.69,0.695,0.677,0.692
2002-07-25,0.692,0.703,0.684,0.687
2002-07-26,0.692,0.693,0.687,0.687
2002-07-29,0.693,0.696,0.692,0.695
2002-07-30,0.692,0.692,0.689,0.689
2002-07-31,0.691,0.692,0.677,0.678
2002-08-01,0.682,0.683,0.68,0.682
2002-08-02,0.682,0.682,0.678,0.679
2002-08-05,0.674,0.674,0.666,0.669
2002-08-06,0.669,0.673,0.669,0.673
2002-08-07,0.675,0.677,0.669,0.669
2002-08-08,0.673,0.675,0.672,0.673
2002-08-09,0.678,0.678,0.675,0.675
2002-08-12,0.669,0.676,0.669,0.676
2002-08-13,0.674,0.675,0.674,0.674
2002-08-14,0.669,0.669,0.669,0.669
2002-08-15,0.682,0.682,0.68,0.68
2002-08-16,0.674,0.682,0.674,0.674
2002-08-19,0.674,0.674,0.674,0.674
2002-08-20,0.682,0.682,0.682,0.682
2002-08-21,0.682,0.682,0.674,0.674
2002-08-22,0.683,0.683,0.683,0.683
2002-08-23,0.683,0.688,0.683,0.684
2002-08-26,0.689,0.691,0.688,0.688
2002-08-27,0.684,0.69,0.684,0.688
2002-08-28,0.692,0.692,0.682,0.683
2002-08-29,0.681,0.685,0.676,0.684
2002-08-30,0.683,0.688,0.682,0.687
2002-09-03,0.687,0.687,0.67,0.674
2002-09-04,0.67,0.675,0.669,0.673
2002-09-05,0.677,0.677,0.663,0.668
2002-09-06,0.669,0.675,0.665,0.674
2002-09-09,0.675,0.689,0.675,0.689
2002-09-10,0.688,0.703,0.688,0.701
2002-09-11,0.696,0.705,0.696,0.698
2002-09-12,0.698,0.698,0.691,0.697
2002-09-13,0.693,0.693,0.687,0.692
2002-09-16,0.691,0.691,0.681,0.681
2002-09-17,0.684,0.688,0.68,0.68
2002-09-18,0.674,0.675,0.67,0.67
2002-09-19,0.673,0.675,0.668,0.669
2002-09-20,0.67,0.675,0.67,0.675
2002-09-23,0.677,0.677,0.668,0.67
2002-09-24,0.668,0.668,0.665,0.665
2002-09-25,0.67,0.67,0.67,0.67
2002-09-26,0.673,0.675,0.672,0.672
2002-09-27,0.671,0.671,0.66,0.66
2002-09-30,0.658,0.66,0.656,0.66
2002-10-01,0.66,0.665,0.657,0.664
2002-10-02,0.669,0.67,0.665,0.669
2002-10-03,0.667,0.667,0.662,0.662
2002-10-04,0.656,0.66,0.656,0.656
2002-10-07,0.655,0.659,0.655,0.659
2002-10-08,0.661,0.661,0.659,0.659
2002-10-09,0.659,0.659,0.659,0.659
2002-10-10,0.665,0.667,0.664,0.666
2002-10-11,0.674,0.678,0.674,0.678
2002-10-14,0.666,0.666,0.666,0.666
2002-10-15,0.672,0.673,0.671,0.672
2002-10-16,0.668,0.678,0.668,0.67
2002-10-17,0.686,0.692,0.686,0.692
2002-10-18,0.688,0.688,0.688,0.688
2002-10-21,0.69,0.699,0.69,0.699
2002-10-22,0.694,0.694,0.693,0.693
2002-10-23,0.688,0.691,0.688,0.691
2002-10-24,0.698,0.699,0.698,0.699
2002-10-25,0.699,0.711,0.699,0.711
2002-10-28,0.715,0.715,0.709,0.71
2002-10-29,0.703,0.705,0.697,0.701
2002-10-30,0.701,0.705,0.701,0.701
2002-10-31,0.712,0.715,0.711,0.714
2002-11-01,0.717,0.724,0.715,0.724
2002-11-04,0.725,0.729,0.725,0.726
2002-11-05,0.721,0.725,0.721,0.723
2002-11-06,0.725,0.728,0.725,0.728
2002-11-07,0.723,0.726,0.713,0.714
2002-11-08,0.716,0.716,0.714,0.714
2002-11-11,0.721,0.721,0.719,0.719
2002-11-12,0.721,0.721,0.719,0.719
2002-11-13,0.716,0.716,0.715,0.715
2002-11-14,0.714,0.714,0.71,0.711
2002-11-15,0.715,0.717,0.715,0.717
2002-11-18,0.722,0.729,0.722,0.727
2002-11-19,0.727,0.727,0.726,0.726
2002-11-20,0.739,0.743,0.738,0.738
2002-11-21,0.736,0.739,0.736,0.739
2002-11-22,0.738,0.738,0.733,0.735
2002-11-25,0.734,0.737,0.734,0.736
2002-11-26,0.732,0.737,0.726,0.729
2002-11-27,0.726,0.749,0.724,0.749
2002-12-02,0.749,0.763,0.749,0.757
2002-12-03,0.753,0.757,0.751,0.753
2002-12-04,0.754,0.754,0.748,0.753
2002-12-05,0.753,0.753,0.739,0.74
2002-12-06,0.739,0.74,0.732,0.74
2002-12-09,0.74,0.74,0.729,0.73
2002-12-10,0.729,0.737,0.729,0.737
2002-12-11,0.735,0.736,0.733,0.736
2002-12-12,0.737,0.741,0.733,0.733
2002-12-13,0.733,0.733,0.724,0.724
2002-12-16,0.72,0.724,0.72,0.723
2002-12-17,0.729,0.729,0.725,0.725
2002-12-18,0.723,0.748,0.715,0.718
2002-12-19,0.717,0.72,0.714,0.714
2002-12-20,0.712,0.714,0.711,0.711
2002-12-23,0.714,0.715,0.712,0.714
2002-12-24,0.715,0.715,0.701,0.702
2002-12-26,0.7,0.7,0.694,0.696
2002-12-27,0.697,0.7,0.697,0.7
2002-12-30,0.7,0.7,0.696,0.699
2002-12-31,0.691,0.697,0.691,0.697
2003-01-02,0.697,0.714,0.697,0.714
2003-01-03,0.72,0.726,0.72,0.726
2003-01-06,0.729,0.735,0.729,0.734
2003-01-07,0.729,0.732,0.729,0.732
2003-01-08,0.731,0.742,0.73,0.742
2003-01-09,0.748,0.748,0.746,0.746
2003-01-10,0.739,0.74,0.739,0.74
2003-01-13,0.743,0.748,0.743,0.748
2003-01-14,0.746,0.756,0.746,0.756
2003-01-15,0.762,0.762,0.761,0.761
2003-01-16,0.761,0.761,0.757,0.757
2003-01-17,0.757,0.757,0.754,0.754
2003-01-21,0.766,0.766,0.765,0.765
2003-01-22,0.77,0.77,0.766,0.769
2003-01-23,0.772,0.772,0.766,0.766
2003-01-24,0.771,0.771,0.765,0.765
2003-01-27,0.762,0.762,0.757,0.757
2003-01-28,0.753,0.757,0.753,0.753
2003-01-29,0.762,0.764,0.761,0.762
2003-01-30,0.772,0.788,0.772,0.788
2003-01-31,0.788,0.791,0.785,0.791
2003-02-03,0.792,0.792,0.786,0.786
2003-02-04,0.777,0.778,0.775,0.777
2003-02-05,0.78,0.78,0.774,0.777
2003-02-06,0.773,0.773,0.763,0.766
2003-02-07,0.76,0.762,0.76,0.762
2003-02-10,0.763,0.776,0.763,0.774
2003-02-11,0.774,0.775,0.774,0.774
2003-02-12,0.768,0.771,0.765,0.77
2003-02-13,0.758,0.777,0.747,0.749
2003-02-14,0.747,0.755,0.747,0.755
2003-02-18,0.738,0.739,0.738,0.739
2003-02-19,0.739,0.744,0.739,0.744
2003-02-20,0.749,0.752,0.749,0.751
2003-02-21,0.757,0.776,0.757,0.776
2003-02-24,0.775,0.785,0.775,0.785
2003-02-25,0.779,0.779,0.779,0.779
2003-02-26,0.795,0.795,0.795,0.795
2003-02-27,0.796,0.796,0.787,0.788
2003-02-28,0.786,0.788,0.772,0.775
2003-03-03,0.776,0.788,0.775,0.788
2003-03-04,0.789,0.797,0.775,0.777
2003-03-05,0.771,0.774,0.756,0.761
2003-03-06,0.76,0.763,0.752,0.752
2003-03-07,0.752,0.766,0.749,0.766
2003-03-10,0.759,0.76,0.752,0.752
2003-03-11,0.759,0.783,0.757,0.762
2003-03-12,0.757,0.758,0.752,0.753
2003-03-13,0.755,0.757,0.747,0.748
2003-03-14,0.748,0.751,0.747,0.751
2003-03-17,0.747,0.768,0.747,0.768
2003-03-18,0.768,0.768,0.76,0.761
2003-03-19,0.76,0.774,0.76,0.774
2003-03-20,0.774,0.774,0.759,0.765
2003-03-21,0.772,0.775,0.772,0.775
2003-03-24,0.762,0.766,0.762,0.766
2003-03-25,0.766,0.77,0.764,0.767
2003-03-26,0.756,0.756,0.749,0.749
2003-03-27,0.739,0.739,0.728,0.729
2003-03-28,0.723,0.725,0.716,0.725
2003-03-31,0.722,0.722,0.711,0.712
2003-04-01,0.719,0.725,0.719,0.723
2003-04-02,0.719,0.719,0.716,0.717
2003-04-03,0.711,0.711,0.709,0.709
2003-04-04,0.716,0.716,0.716,0.716
2003-04-07,0.725,0.727,0.725,0.727
2003-04-08,0.72,0.72,0.72,0.72
2003-04-09,0.715,0.717,0.715,0.717
2003-04-10,0.714,0.714,0.714,0.714
2003-04-11,0.724,0.725,0.724,0.725
2003-04-14,0.72,0.724,0.72,0.724
2003-04-15,0.733,0.733,0.733,0.733
2003-04-16,0.733,0.733,0.733,0.733
2003-04-17,0.731,0.736,0.731,0.736
2003-04-21,0.727,0.729,0.727,0.728
2003-04-22,0.724,0.724,0.721,0.721
2003-04-23,0.723,0.723,0.722,0.723
2003-04-24,0.71,0.715,0.71,0.715
2003-04-25,0.712,0.715,0.712,0.715
2003-04-28,0.72,0.72,0.713,0.715
2003-04-29,0.718,0.724,0.714,0.724
2003-04-30,0.724,0.725,0.721,0.725
2003-05-01,0.725,0.732,0.723,0.725
2003-05-02,0.725,0.725,0.712,0.715
2003-05-05,0.716,0.716,0.713,0.714
2003-05-06,0.717,0.721,0.714,0.719
2003-05-07,0.726,0.73,0.727,0.73
2003-05-08,0.735,0.738,0.734,0.736
2003-05-09,0.734,0.737,0.734,0.734
2003-05-12,0.733,0.748,0.733,0.748
2003-05-13,0.748,0.76,0.748,0.76
2003-05-14,0.757,0.761,0.757,0.757
2003-05-15,0.761,0.761,0.757,0.757
2003-05-16,0.76,0.76,0.757,0.757
2003-05-19,0.761,0.761,0.761,0.761
2003-05-20,0.758,0.76,0.753,0.76
2003-05-21,0.767,0.769,0.766,0.767
2003-05-22,0.773,0.773,0.769,0.765
2003-05-23,0.764,0.765,0.764,0.764
2003-05-27,0.773,0.779,0.773,0.775
2003-05-28,0.77,0.77,0.765,0.767
2003-05-29,0.765,0.774,0.765,0.77
2003-05-30,0.77,0.781,0.77,0.78
2003-06-02,0.79,0.79,0.784,0.788
2003-06-03,0.786,0.788,0.781,0.781
2003-06-04,0.785,0.785,0.778,0.778
2003-06-05,0.783,0.783,0.783,0.78
2003-06-06,0.783,0.784,0.781,0.78
2003-06-09,0.774,0.774,0.767,0.768
2003-06-10,0.766,0.766,0.765,0.765
2003-06-11,0.765,0.766,0.765,0.766
2003-06-12,0.762,0.774,0.762,0.774
2003-06-13,0.768,0.768,0.76,0.76
2003-06-16,0.758,0.76,0.757,0.76
2003-06-17,0.78,0.78,0.78,0.78
2003-06-18,0.781,0.781,0.781,0.776
2003-06-19,0.78,0.78,0.78,0.78
2003-06-20,0.772,0.772,0.772,0.773
2003-06-23,0.77,0.77,0.765,0.766
2003-06-24,0.766,0.766,0.766,0.767
2003-06-25,0.757,0.757,0.757,0.757
2003-06-26,0.754,0.754,0.751,0.751
2003-06-27,0.753,0.758,0.752,0.757
2003-06-30,0.747,0.757,0.743,0.748
2003-07-01,0.749,0.749,0.743,0.746
2003-07-02,0.746,0.757,0.746,0.757
2003-07-03,0.75,0.75,0.747,0.747
2003-07-07,0.756,0.767,0.756,0.766
2003-07-08,0.763,0.771,0.762,0.765
2003-07-09,0.765,0.777,0.765,0.777
2003-07-10,0.777,0.783,0.777,0.777
2003-07-11,0.776,0.78,0.774,0.776
2003-07-14,0.786,0.794,0.786,0.794
2003-07-15,0.796,0.796,0.789,0.79
2003-07-16,0.795,0.795,0.789,0.789
2003-07-17,0.789,0.789,0.777,0.778
2003-07-18,0.783,0.784,0.78,0.783
2003-07-21,0.778,0.778,0.772,0.773
2003-07-22,0.776,0.776,0.775,0.769
2003-07-23,0.768,0.776,0.774,0.775
2003-07-24,0.775,0.79,0.784,0.79
2003-07-25,0.8,0.801,0.794,0.794
2003-07-28,0.81,0.811,0.804,0.804
2003-07-29,0.805,0.807,0.803,0.803
2003-07-30,0.803,0.808,0.799,0.799
2003-07-31,0.804,0.821,0.804,0.818
2003-08-01,0.815,0.815,0.815,0.816
2003-08-04,0.808,0.808,0.807,0.808
2003-08-05,0.808,0.81,0.808,0.807
2003-08-06,0.808,0.808,0.808,0.803
2003-08-07,0.802,0.802,0.802,0.813
2003-08-08,0.799,0.799,0.799,0.799
2003-08-11,0.799,0.799,0.799,0.804
2003-08-12,0.786,0.788,0.786,0.788
2003-08-13,0.787,0.791,0.787,0.791
2003-08-14,0.786,0.786,0.786,0.797
2003-08-15,0.789,0.789,0.785,0.79
2003-08-18,0.794,0.794,0.794,0.794
2003-08-19,0.801,0.801,0.801,0.801
2003-08-20,0.801,0.801,0.801,0.804
2003-08-21,0.803,0.803,0.803,0.802
2003-08-22,0.802,0.802,0.802,0.802
2003-08-25,0.804,0.804,0.804,0.804
2003-08-26,0.796,0.796,0.793,0.794
2003-08-27,0.79,0.794,0.79,0.794
2003-08-28,0.793,0.795,0.782,0.787
2003-08-29,0.797,0.804,0.785,0.803
2003-09-02,0.807,0.816,0.807,0.809
2003-09-03,0.811,0.827,0.809,0.825
2003-09-04,0.826,0.826,0.814,0.813
2003-09-05,0.813,0.832,0.81,0.827
2003-09-08,0.821,0.827,0.821,0.824
2003-09-09,0.822,0.822,0.812,0.813
2003-09-10,0.809,0.812,0.803,0.803
2003-09-11,0.813,0.825,0.813,0.822
2003-09-12,0.822,0.822,0.81,0.81
2003-09-15,0.814,0.818,0.814,0.816
2003-09-16,0.807,0.811,0.804,0.811
2003-09-17,0.807,0.819,0.807,0.819
2003-09-18,0.813,0.824,0.813,0.823
2003-09-19,0.823,0.828,0.821,0.825
2003-09-22,0.83,0.83,0.825,0.826
2003-09-23,0.825,0.825,0.821,0.82
2003-09-24,0.825,0.826,0.825,0.823
2003-09-25,0.822,0.828,0.82,0.827
2003-09-26,0.826,0.826,0.815,0.817
2003-09-29,0.813,0.822,0.813,0.819
2003-09-30,0.817,0.818,0.811,0.813
2003-10-01,0.809,0.821,0.818,0.818
2003-10-02,0.83,0.83,0.825,0.83
2003-10-03,0.834,0.835,0.831,0.834
2003-10-06,0.834,0.835,0.833,0.835
2003-10-07,0.84,0.844,0.84,0.844
2003-10-08,0.843,0.851,0.843,0.851
2003-10-09,0.854,0.854,0.85,0.85
2003-10-10,0.851,0.86,0.86,0.86
2003-10-13,0.868,0.872,0.872,0.885
2003-10-14,0.878,0.879,0.871,0.871
2003-10-15,0.881,0.896,0.881,0.896
2003-10-16,0.895,0.895,0.891,0.891
2003-10-17,0.892,0.892,0.884,0.892
2003-10-20,0.901,0.901,0.901,0.909
2003-10-21,0.905,0.905,0.905,0.903
2003-10-22,0.91,0.911,0.91,0.91
2003-10-23,0.904,0.904,0.904,0.904
2003-10-24,0.895,0.895,0.889,0.891
2003-10-27,0.902,0.902,0.902,0.905
2003-10-28,0.902,0.902,0.902,0.901
2003-10-29,0.91,0.917,0.91,0.916
2003-10-30,0.923,0.933,0.923,0.931
2003-10-31,0.936,0.938,0.933,0.937
2003-11-03,0.926,0.929,0.926,0.931
2003-11-04,0.933,0.956,0.933,0.956
2003-11-05,0.956,0.956,0.955,0.955
2003-11-06,0.96,0.96,0.939,0.938
2003-11-07,0.938,0.943,0.938,0.943
2003-11-10,0.934,0.934,0.927,0.927
2003-11-11,0.938,0.944,0.938,0.944
2003-11-12,0.944,0.948,0.944,0.947
2003-11-13,0.943,0.943,0.942,0.942
2003-11-14,0.942,0.948,0.948,0.951
2003-11-17,0.92,0.921,0.92,0.919
2003-11-18,0.919,0.933,0.933,0.933
2003-11-19,0.933,0.919,0.919,0.919
2003-11-20,0.894,0.894,0.894,0.885
2003-11-21,0.882,0.893,0.881,0.893
2003-11-24,0.893,0.905,0.893,0.904
2003-11-25,0.905,0.906,0.887,0.887
2003-11-26,0.89,0.908,0.888,0.907
2003-12-01,0.937,0.957,0.932,0.956
2003-12-02,0.956,0.973,0.951,0.97
2003-12-03,0.97,0.987,0.97,0.976
2003-12-04,0.974,0.979,0.962,0.963
2003-12-05,0.967,0.975,0.967,0.969
2003-12-08,0.977,0.981,0.966,0.966
2003-12-09,0.977,0.984,0.975,0.978
2003-12-10,0.978,0.98,0.976,0.978
2003-12-11,0.976,0.977,0.968,0.976
2003-12-12,0.981,0.985,0.98,0.987
2003-12-15,0.991,0.998,0.989,0.998
2003-12-16,0.993,1.008,0.993,1.008
2003-12-17,1.008,1.008,0.997,0.997
2003-12-18,1.006,1.018,1.006,1.017
2003-12-19,1.023,1.027,1.011,1.026
2003-12-22,1.015,1.015,1.011,1.009
2003-12-23,1.015,1.026,1.015,1.02
2003-12-24,1.02,1.026,1.018,1.026
2003-12-29,1.043,1.043,1.038,1.042
2003-12-30,1.034,1.039,1.03,1.04
2003-12-31,1.044,1.046,1.044,1.043
2004-01-05,1.076,1.087,1.07,1.083
2004-01-06,1.09,1.09,1.063,1.067
2004-01-07,1.069,1.073,1.062,1.062
2004-01-08,1.06,1.104,1.06,1.105
2004-01-09,1.098,1.101,1.092,1.099
2004-01-12,1.09,1.09,1.08,1.08
2004-01-13,1.095,1.095,1.084,1.084
2004-01-14,1.084,1.084,1.084,1.092
2004-01-15,1.072,1.082,1.072,1.082
2004-01-16,1.085,1.091,1.085,1.091
2004-01-20,1.106,1.113,1.105,1.113
2004-01-21,1.113,1.115,1.109,1.114
2004-01-22,1.122,1.123,1.122,1.117
2004-01-23,1.122,1.122,1.122,1.122
2004-01-26,1.12,1.12,1.113,1.113
2004-01-27,1.117,1.117,1.114,1.111
2004-01-28,1.125,1.129,1.125,1.13
2004-01-29,1.126,1.129,1.12,1.12
2004-01-30,1.127,1.143,1.127,1.143
2004-02-02,1.151,1.151,1.142,1.143
2004-02-03,1.153,1.163,1.153,1.168
2004-02-04,1.169,1.173,1.169,1.173
2004-02-05,1.173,1.181,1.173,1.173
2004-02-06,1.173,1.181,1.17,1.18
2004-02-09,1.185,1.185,1.185,1.185
2004-02-10,1.184,1.178,1.178,1.178
2004-02-11,1.206,1.214,1.206,1.214
2004-02-12,1.24,1.243,1.237,1.242
2004-02-13,1.244,1.246,1.244,1.245
2004-02-17,1.3,1.3,1.3,1.3
2004-02-18,1.349,1.349,1.3,1.3
2004-02-19,1.327,1.328,1.327,1.328
2004-02-20,1.304,1.307,1.304,1.308
2004-02-23,1.312,1.312,1.312,1.312
2004-02-24,1.312,1.312,1.309,1.326
2004-02-25,1.347,1.348,1.347,1.308
2004-02-26,1.305,1.349,1.299,1.348
2004-02-27,1.347,1.349,1.325,1.343
2004-03-01,1.35,1.396,1.347,1.395
2004-03-02,1.397,1.398,1.364,1.371
2004-03-03,1.297,1.369,1.278,1.301
2004-03-04,1.29,1.32,1.29,1.317
2004-03-05,1.295,1.335,1.292,1.338
2004-03-08,1.314,1.32,1.288,1.292
2004-03-09,1.285,1.285,1.262,1.27
2004-03-10,1.27,1.289,1.27,1.284
2004-03-11,1.285,1.331,1.285,1.336
2004-03-12,1.327,1.335,1.306,1.309
2004-03-15,1.314,1.347,1.314,1.347
2004-03-16,1.353,1.366,1.353,1.364
2004-03-17,1.365,1.365,1.348,1.349
2004-03-18,1.358,1.371,1.358,1.37
2004-03-19,1.371,1.382,1.371,1.379
2004-03-22,1.385,1.385,1.355,1.355
2004-03-23,1.345,1.361,1.322,1.36
2004-03-24,1.358,1.36,1.357,1.355
2004-03-25,1.347,1.347,1.325,1.345
2004-03-26,1.349,1.357,1.348,1.352
2004-03-29,1.364,1.366,1.355,1.36
2004-03-30,1.36,1.363,1.336,1.344
2004-03-31,1.348,1.361,1.338,1.359
2004-04-01,1.372,1.372,1.36,1.371
2004-04-02,1.372,1.372,1.34,1.352
2004-04-05,1.316,1.332,1.3,1.317
2004-04-06,1.315,1.327,1.315,1.327
2004-04-07,1.325,1.325,1.317,1.318
2004-04-08,1.311,1.314,1.308,1.312
2004-04-12,1.288,1.298,1.281,1.297
2004-04-13,1.278,1.291,1.277,1.291
2004-04-14,1.277,1.307,1.277,1.303
2004-04-15,1.299,1.3,1.291,1.294
2004-04-16,1.3,1.35,1.3,1.35
2004-04-19,1.357,1.368,1.357,1.368
2004-04-20,1.326,1.328,1.316,1.317
2004-04-21,1.242,1.242,1.233,1.234
2004-04-22,1.233,1.233,1.229,1.23
2004-04-23,1.231,1.243,1.231,1.243
2004-04-26,1.244,1.245,1.242,1.242
2004-04-27,1.242,1.242,1.236,1.236
2004-04-28,1.192,1.192,1.177,1.178
2004-04-29,1.171,1.195,1.163,1.192
2004-04-30,1.195,1.215,1.189,1.209
2004-05-03,1.209,1.238,1.209,1.228
2004-05-04,1.236,1.237,1.22,1.232
2004-05-05,1.232,1.249,1.231,1.247
2004-05-06,1.251,1.255,1.23,1.238
2004-05-07,1.219,1.219,1.185,1.192
2004-05-10,1.169,1.169,1.153,1.168
2004-05-11,1.18,1.193,1.178,1.194
2004-05-12,1.191,1.198,1.186,1.187
2004-05-13,1.188,1.184,1.171,1.178
2004-05-14,1.185,1.19,1.176,1.176
2004-05-17,1.167,1.167,1.138,1.145
2004-05-18,1.143,1.157,1.141,1.156
2004-05-19,1.145,1.196,1.145,1.197
2004-05-20,1.18,1.189,1.18,1.189
2004-05-21,1.221,1.225,1.217,1.22
2004-05-24,1.232,1.245,1.232,1.232
2004-05-25,1.227,1.241,1.227,1.232
2004-05-26,1.238,1.244,1.23,1.232
2004-05-27,1.256,1.28,1.256,1.273
2004-05-28,1.269,1.278,1.269,1.278
2004-06-01,1.272,1.295,1.272,1.293
2004-06-02,1.295,1.299,1.249,1.249
2004-06-03,1.257,1.257,1.246,1.247
2004-06-04,1.22,1.234,1.22,1.234
2004-06-07,1.259,1.266,1.259,1.268
2004-06-08,1.243,1.244,1.235,1.24
2004-06-09,1.17,1.17,1.17,1.17
2004-06-10,1.17,1.176,1.132,1.176
2004-06-14,1.158,1.158,1.148,1.156
2004-06-15,1.148,1.199,1.148,1.195
2004-06-16,1.169,1.171,1.167,1.183
2004-06-17,1.185,1.186,1.185,1.203
2004-06-18,1.196,1.196,1.189,1.195
2004-06-21,1.197,1.197,1.197,1.197
2004-06-22,1.171,1.171,1.155,1.163
2004-06-23,1.176,1.198,1.171,1.197
2004-06-24,1.207,1.222,1.207,1.224
2004-06-25,1.215,1.215,1.195,1.209
2004-06-28,1.213,1.214,1.21,1.207
2004-06-29,1.191,1.202,1.164,1.171
2004-06-30,1.172,1.211,1.171,1.205
2004-07-01,1.207,1.23,1.205,1.222
2004-07-02,1.213,1.229,1.212,1.22
2004-07-06,1.243,1.243,1.211,1.22
2004-07-07,1.22,1.257,1.22,1.257
2004-07-08,1.25,1.257,1.247,1.252
2004-07-09,1.269,1.289,1.263,1.281
2004-07-12,1.29,1.3,1.277,1.278
2004-07-13,1.275,1.29,1.269,1.279
2004-07-14,1.28,1.288,1.278,1.278
2004-07-15,1.287,1.292,1.286,1.289
2004-07-16,1.303,1.316,1.295,1.314
2004-07-19,1.306,1.309,1.305,1.309
2004-07-20,1.301,1.301,1.282,1.288
2004-07-21,1.288,1.288,1.26,1.276
2004-07-22,1.287,1.287,1.28,1.285
2004-07-23,1.285,1.286,1.238,1.247
2004-07-26,1.258,1.26,1.249,1.25
2004-07-27,1.249,1.248,1.219,1.22
2004-07-28,1.242,1.269,1.241,1.268
2004-07-29,1.273,1.291,1.27,1.291
2004-07-30,1.293,1.308,1.281,1.308
2004-08-02,1.309,1.309,1.296,1.308
2004-08-03,1.292,1.306,1.292,1.306
2004-08-04,1.287,1.287,1.287,1.298
2004-08-05,1.296,1.296,1.284,1.284
2004-08-06,1.289,1.289,1.282,1.282
2004-08-09,1.255,1.255,1.245,1.245
2004-08-10,1.252,1.262,1.252,1.261
2004-08-11,1.264,1.272,1.264,1.276
2004-08-12,1.28,1.281,1.277,1.27
2004-08-13,1.297,1.308,1.29,1.321
2004-08-16,1.332,1.334,1.314,1.319
2004-08-17,1.294,1.314,1.314,1.311
2004-08-18,1.267,1.275,1.267,1.274
2004-08-19,1.294,1.295,1.294,1.294
2004-08-20,1.258,1.281,1.268,1.271
2004-08-23,1.276,1.276,1.258,1.245
2004-08-24,1.251,1.251,1.251,1.242
2004-08-25,1.242,1.242,1.242,1.242
2004-08-26,1.252,1.252,1.252,1.252
2004-08-27,1.268,1.272,1.255,1.261
2004-08-30,1.259,1.268,1.255,1.262
2004-08-31,1.261,1.282,1.261,1.281
2004-09-01,1.278,1.286,1.267,1.275
2004-09-02,1.274,1.274,1.241,1.247
2004-09-03,1.249,1.249,1.223,1.24
2004-09-07,1.24,1.275,1.236,1.273
2004-09-08,1.27,1.271,1.243,1.258
2004-09-09,1.247,1.266,1.247,1.265
2004-09-10,1.277,1.29,1.277,1.281
2004-09-13,1.276,1.286,1.275,1.285
2004-09-14,1.275,1.279,1.265,1.278
2004-09-15,1.278,1.281,1.27,1.268
2004-09-16,1.28,1.302,1.279,1.298
2004-09-17,1.3,1.303,1.288,1.302
2004-09-20,1.3,1.32,1.3,1.319
2004-09-21,1.311,1.348,1.309,1.342
2004-09-22,1.345,1.38,1.337,1.38
2004-09-23,1.362,1.37,1.358,1.368
2004-09-24,1.366,1.37,1.356,1.362
2004-09-27,1.376,1.388,1.376,1.385
2004-09-28,1.37,1.383,1.371,1.378
2004-09-29,1.377,1.399,1.373,1.393
2004-09-30,1.391,1.412,1.39,1.4
2004-10-01,1.401,1.408,1.395,1.408
2004-10-04,1.396,1.397,1.386,1.401
2004-10-05,1.402,1.407,1.395,1.406
2004-10-06,1.418,1.429,1.418,1.426
2004-10-07,1.428,1.433,1.428,1.433
2004-10-08,1.433,1.486,1.463,1.474
2004-10-11,1.477,1.477,1.469,1.474
2004-10-12,1.439,1.439,1.438,1.453
2004-10-13,1.328,1.335,1.3,1.293
2004-10-14,1.296,1.296,1.272,1.276
2004-10-15,1.308,1.317,1.306,1.316
2004-10-18,1.311,1.311,1.283,1.291
2004-10-19,1.296,1.306,1.304,1.303
2004-10-20,1.306,1.306,1.275,1.306
2004-10-21,1.316,1.321,1.31,1.319
2004-10-22,1.3,1.311,1.292,1.309
2004-10-25,1.287,1.287,1.277,1.28
2004-10-26,1.288,1.289,1.288,1.286
2004-10-27,1.293,1.293,1.293,1.293
2004-10-28,1.265,1.268,1.253,1.258
2004-10-29,1.26,1.349,1.26,1.347
2004-11-01,1.323,1.33,1.311,1.316
2004-11-02,1.31,1.33,1.31,1.329
2004-11-03,1.34,1.34,1.333,1.34
2004-11-04,1.353,1.364,1.353,1.361
2004-11-05,1.368,1.379,1.368,1.378
2004-11-08,1.391,1.391,1.381,1.379
2004-11-09,1.375,1.375,1.375,1.388
2004-11-10,1.388,1.388,1.385,1.383
2004-11-11,1.382,1.394,1.39,1.393
2004-11-12,1.408,1.44,1.408,1.428
2004-11-15,1.433,1.439,1.433,1.436
2004-11-16,1.416,1.419,1.416,1.419
2004-11-17,1.456,1.456,1.456,1.456
2004-11-18,1.47,1.475,1.47,1.475
2004-11-19,1.474,1.482,1.482,1.482
2004-11-22,1.459,1.459,1.443,1.459
2004-11-23,1.465,1.467,1.465,1.467
2004-11-24,1.492,1.492,1.488,1.488
2004-11-29,1.428,1.454,1.423,1.445
2004-11-30,1.44,1.454,1.433,1.443
2004-12-01,1.445,1.468,1.429,1.467
2004-12-02,1.462,1.47,1.425,1.437
2004-12-03,1.44,1.44,1.402,1.435
2004-12-06,1.425,1.435,1.41,1.434
2004-12-07,1.429,1.44,1.392,1.406
2004-12-08,1.4,1.4,1.36,1.375
2004-12-09,1.367,1.38,1.363,1.379
2004-12-10,1.386,1.405,1.384,1.401
2004-12-13,1.42,1.438,1.41,1.436
2004-12-14,1.437,1.45,1.435,1.444
2004-12-15,1.435,1.466,1.435,1.464
2004-12-16,1.48,1.481,1.452,1.466
2004-12-17,1.454,1.473,1.454,1.472
2004-12-20,1.476,1.491,1.476,1.49
2004-12-21,1.497,1.504,1.471,1.504
2004-12-22,1.51,1.52,1.475,1.475
2004-12-23,1.47,1.483,1.47,1.483
2004-12-27,1.423,1.501,1.481,1.5
2004-12-28,1.512,1.55,1.451,1.543
2004-12-29,1.491,1.496,1.479,1.482
2004-12-30,1.479,1.488,1.472,1.487
2005-01-03,1.5,1.524,1.5,1.523
2005-01-04,1.457,1.457,1.383,1.395
2005-01-05,1.395,1.421,1.395,1.422
2005-01-06,1.41,1.423,1.41,1.42
2005-01-07,1.433,1.433,1.41,1.415
2005-01-10,1.41,1.42,1.41,1.413
2005-01-11,1.43,1.443,1.43,1.44
2005-01-12,1.443,1.452,1.438,1.444
2005-01-13,1.433,1.433,1.408,1.411
2005-01-14,1.418,1.435,1.416,1.434
2005-01-18,1.42,1.44,1.417,1.44
2005-01-19,1.455,1.459,1.447,1.451
2005-01-20,1.44,1.458,1.44,1.458
2005-01-21,1.465,1.48,1.463,1.477
2005-01-24,1.483,1.49,1.475,1.475
2005-01-25,1.47,1.474,1.465,1.474
2005-01-26,1.468,1.487,1.468,1.485
2005-01-27,1.475,1.497,1.471,1.495
2005-01-28,1.45,1.465,1.45,1.462
2005-01-31,1.458,1.463,1.45,1.463
2005-02-01,1.442,1.452,1.439,1.451
2005-02-02,1.45,1.456,1.426,1.434
2005-02-03,1.424,1.431,1.4,1.431
2005-02-04,1.426,1.426,1.411,1.418
2005-02-07,1.422,1.438,1.422,1.434
2005-02-08,1.401,1.434,1.401,1.433
2005-02-09,1.418,1.43,1.415,1.43
2005-02-10,1.436,1.47,1.436,1.47
2005-02-11,1.458,1.464,1.456,1.467
2005-02-14,1.466,1.49,1.466,1.469
2005-02-15,1.45,1.487,1.45,1.487
2005-02-16,1.468,1.477,1.457,1.476
2005-02-17,1.473,1.505,1.478,1.503
2005-02-18,1.49,1.496,1.485,1.495
2005-02-22,1.508,1.508,1.485,1.492
2005-02-23,1.478,1.502,1.478,1.5
2005-02-24,1.49,1.49,1.473,1.483
2005-02-25,1.478,1.49,1.449,1.489
2005-02-28,1.488,1.513,1.485,1.5
2005-03-01,1.5,1.494,1.462,1.464
2005-03-02,1.47,1.481,1.446,1.477
2005-03-03,1.479,1.482,1.471,1.475
2005-03-04,1.475,1.502,1.475,1.492
2005-03-07,1.493,1.501,1.482,1.495
2005-03-08,1.495,1.52,1.49,1.497
2005-03-09,1.494,1.507,1.48,1.502
2005-03-10,1.505,1.505,1.478,1.495
2005-03-11,1.486,1.492,1.47,1.481
2005-03-14,1.486,1.486,1.467,1.475
2005-03-15,1.475,1.501,1.475,1.495
2005-03-16,1.523,1.516,1.511,1.506
2005-03-17,1.51,1.511,1.495,1.506
2005-03-18,1.504,1.514,1.493,1.508
2005-03-21,1.503,1.503,1.485,1.489
2005-03-22,1.488,1.506,1.485,1.498
2005-03-23,1.486,1.488,1.447,1.447
2005-03-24,1.447,1.47,1.447,1.459
2005-03-28,1.464,1.468,1.457,1.461
2005-03-29,1.476,1.48,1.473,1.477
2005-03-31,1.509,1.509,1.509,1.509
2005-04-01,1.498,1.498,1.48,1.492
2005-04-04,1.486,1.507,1.48,1.506
2005-04-05,1.486,1.497,1.48,1.497
2005-04-06,1.51,1.522,1.498,1.523
2005-04-07,1.52,1.525,1.519,1.521
2005-04-08,1.515,1.524,1.512,1.523
2005-04-11,1.543,1.543,1.537,1.542
2005-04-12,1.55,1.55,1.509,1.512
2005-04-13,1.484,1.484,1.462,1.475
2005-04-14,1.468,1.468,1.428,1.446
2005-04-15,1.454,1.47,1.448,1.463
2005-04-18,1.455,1.461,1.446,1.462
2005-04-19,1.469,1.482,1.468,1.488
2005-04-20,1.505,1.517,1.498,1.517
2005-04-21,1.49,1.498,1.488,1.497
2005-04-22,1.507,1.507,1.507,1.502
2005-04-25,1.48,1.504,1.48,1.504
2005-04-26,1.508,1.508,1.483,1.482
2005-04-27,1.463,1.463,1.449,1.463
2005-04-29,1.498,1.498,1.498,1.498
2005-05-02,1.49,1.498,1.479,1.496
2005-05-03,1.489,1.497,1.475,1.479
2005-05-04,1.494,1.494,1.446,1.459
2005-05-05,1.474,1.474,1.45,1.459
2005-05-06,1.459,1.48,1.457,1.472
2005-05-09,1.472,1.49,1.472,1.477
2005-05-10,1.483,1.492,1.473,1.492
2005-05-11,1.481,1.482,1.475,1.482
2005-05-12,1.482,1.482,1.442,1.47
2005-05-13,1.465,1.465,1.42,1.424
2005-05-16,1.44,1.44,1.41,1.423
2005-05-17,1.451,1.451,1.432,1.434
2005-05-18,1.435,1.466,1.435,1.466
2005-05-19,1.466,1.47,1.457,1.458
2005-05-20,1.462,1.475,1.455,1.475
2005-05-23,1.467,1.49,1.467,1.488
2005-05-24,1.49,1.51,1.49,1.505
2005-05-25,1.51,1.53,1.503,1.529
2005-05-26,1.515,1.545,1.515,1.614
2005-05-27,1.485,1.495,1.473,1.486
2005-05-31,1.465,1.505,1.465,1.505
2005-06-01,1.505,1.538,1.491,1.538
2005-06-02,1.55,1.569,1.545,1.559
2005-06-03,1.59,1.62,1.584,1.595
2005-06-06,1.595,1.613,1.595,1.607
2005-06-07,1.612,1.62,1.585,1.593
2005-06-08,1.603,1.603,1.588,1.599
2005-06-09,1.601,1.603,1.594,1.602
2005-06-10,1.607,1.632,1.595,1.632
2005-06-13,1.63,1.632,1.61,1.615
2005-06-14,1.627,1.627,1.59,1.584
2005-06-15,1.595,1.61,1.595,1.607
2005-06-16,1.63,1.65,1.63,1.643
2005-06-17,1.665,1.69,1.66,1.689
2005-06-20,1.68,1.683,1.67,1.673
2005-06-21,1.668,1.686,1.66,1.686
2005-06-22,1.661,1.675,1.652,1.675
2005-06-23,1.66,1.675,1.64,1.675
2005-06-24,1.707,1.707,1.675,1.676
2005-06-27,1.676,1.685,1.67,1.682
2005-06-28,1.66,1.665,1.6,1.6
2005-06-29,1.584,1.601,1.565,1.597
2005-06-30,1.595,1.617,1.551,1.554
2005-07-01,1.538,1.538,1.538,1.536
2005-07-05,1.538,1.585,1.538,1.58
2005-07-06,1.581,1.61,1.581,1.603
2005-07-07,1.6,1.61,1.589,1.61
2005-07-08,1.602,1.63,1.602,1.625
2005-07-11,1.63,1.64,1.61,1.624
2005-07-12,1.621,1.628,1.595,1.603
2005-07-13,1.591,1.64,1.583,1.62
2005-07-14,1.625,1.645,1.61,1.618
2005-07-15,1.618,1.635,1.618,1.629
2005-07-18,1.637,1.655,1.628,1.63
2005-07-19,1.628,1.645,1.627,1.651
2005-07-20,1.663,1.664,1.644,1.656
2005-07-21,1.656,1.665,1.63,1.631
2005-07-22,1.654,1.66,1.642,1.656
2005-07-25,1.656,1.671,1.64,1.658
2005-07-26,1.658,1.672,1.639,1.666
2005-07-27,1.67,1.689,1.667,1.678
2005-07-28,1.67,1.689,1.667,1.696
2005-07-29,1.683,1.692,1.673,1.688
2005-08-01,1.685,1.705,1.68,1.704
2005-08-02,1.702,1.706,1.693,1.7
2005-08-03,1.708,1.709,1.697,1.709
2005-08-04,1.702,1.702,1.68,1.694
2005-08-05,1.684,1.7,1.689,1.689
2005-08-08,1.675,1.692,1.675,1.687
2005-08-09,1.656,1.665,1.642,1.652
2005-08-10,1.67,1.694,1.67,1.687
2005-08-11,1.681,1.707,1.681,1.706
2005-08-12,1.725,1.738,1.725,1.737
2005-08-15,1.75,1.765,1.75,1.771
2005-08-16,1.772,1.803,1.77,1.78
2005-08-17,1.735,1.735,1.705,1.721
2005-08-18,1.735,1.735,1.718,1.722
2005-08-19,1.725,1.725,1.715,1.719
2005-08-22,1.722,1.74,1.72,1.74
2005-08-23,1.727,1.745,1.717,1.745
2005-08-24,1.72,1.728,1.717,1.717
2005-08-25,1.725,1.73,1.711,1.714
2005-08-26,1.734,1.775,1.735,1.77
2005-08-29,1.775,1.805,1.7,1.711
2005-08-30,1.775,1.805,1.7,1.743
2005-08-31,1.706,1.725,1.685,1.695
2005-09-01,1.7,1.729,1.692,1.727
2005-09-02,1.707,1.768,1.704,1.747
2005-09-06,1.743,1.755,1.725,1.736
2005-09-07,1.735,1.74,1.717,1.721
2005-09-08,1.718,1.733,1.692,1.696
2005-09-09,1.696,1.709,1.669,1.684
2005-09-12,1.686,1.724,1.685,1.719
2005-09-13,1.715,1.715,1.691,1.7
2005-09-14,1.699,1.7,1.673,1.682
2005-09-15,1.679,1.682,1.665,1.678
2005-09-16,1.674,1.681,1.655,1.673
2005-09-19,1.673,1.744,1.665,1.74
2005-09-20,1.736,1.784,1.73,1.75
2005-09-21,1.75,1.799,1.75,1.796
2005-09-22,1.802,1.821,1.802,1.81
2005-09-23,1.8,1.824,1.792,1.798
2005-09-26,1.817,1.845,1.8,1.841
2005-09-27,1.837,1.847,1.823,1.838
2005-09-28,1.845,1.882,1.839,1.877
2005-09-29,1.845,1.882,1.809,1.868
2005-09-30,1.81,1.81,1.794,1.801
2005-10-03,1.81,1.834,1.799,1.834
2005-10-04,1.826,1.845,1.826,1.85
2005-10-05,1.849,1.874,1.849,1.873
2005-10-06,1.865,1.878,1.865,1.875
2005-10-07,1.87,1.902,1.87,1.901
2005-10-10,1.895,1.912,1.895,1.899
2005-10-11,1.913,1.927,1.91,1.927
2005-10-12,1.927,1.927,1.88,1.88
2005-10-13,1.88,1.88,1.853,1.86
2005-10-14,1.855,1.858,1.838,1.855
2005-10-17,1.884,1.926,1.884,1.921
2005-10-18,1.92,1.93,1.91,1.93
2005-10-19,1.929,1.929,1.902,1.926
2005-10-20,1.939,1.967,1.923,1.923
2005-10-21,1.92,1.92,1.855,1.928
2005-10-24,1.903,1.924,1.88,1.923
2005-10-25,1.935,1.962,1.93,1.964
2005-10-26,1.971,1.989,1.937,1.968
2005-10-27,1.96,1.96,1.918,1.934
2005-10-28,1.85,1.885,1.842,1.896
2005-10-31,1.89,1.906,1.882,1.896
2005-11-01,1.885,1.905,1.872,1.896
2005-11-02,1.9,1.902,1.895,1.902
2005-11-03,1.91,1.91,1.891,1.905
2005-11-04,1.925,1.937,1.915,1.934
2005-11-07,1.935,1.94,1.917,1.938
2005-11-08,1.918,1.924,1.918,1.932
2005-11-09,1.935,1.936,1.92,1.926
2005-11-10,1.923,1.965,1.923,1.965
2005-11-11,1.985,2.001,1.974,1.999
2005-11-14,2.0,2.003,1.99,2.007
2005-11-15,1.998,2.025,1.993,2.027
2005-11-16,2.023,2.031,1.992,2.035
2005-11-17,2.045,2.045,2.01,2.046
2005-11-18,2.048,2.1,2.045,2.1
2005-11-21,2.099,2.1,2.068,2.1
2005-11-22,2.075,2.095,2.045,2.08
2005-11-23,2.073,2.14,2.06,2.14
2005-11-28,2.16,2.18,2.155,2.18
2005-11-29,2.015,2.048,2.006,2.04
2005-11-30,2.043,2.078,2.04,2.075
2005-12-01,2.074,2.17,2.069,2.168
2005-12-02,2.17,2.194,2.15,2.152
2005-12-05,2.154,2.165,2.14,2.166
2005-12-06,2.163,2.163,2.11,2.119
2005-12-07,2.12,2.16,2.117,2.161
2005-12-08,2.15,2.173,2.15,2.17
2005-12-09,2.174,2.18,2.17,2.18
2005-12-12,2.197,2.197,2.15,2.155
2005-12-13,2.162,2.199,2.153,2.173
2005-12-14,2.17,2.187,2.115,2.126
2005-12-15,2.115,2.15,2.105,2.141
2005-12-16,2.132,2.17,2.128,2.17
2005-12-19,2.168,2.175,2.158,2.159
2005-12-20,2.16,2.165,2.15,2.165
2005-12-21,2.158,2.18,2.148,2.179
2005-12-22,2.18,2.21,2.179,2.206
2005-12-23,2.204,2.25,2.203,2.23
2005-12-27,2.29,2.29,2.268,2.28
2005-12-28,2.299,2.299,2.175,2.194
2005-12-29,2.193,2.193,2.145,2.164
2005-12-30,2.152,2.158,2.147,2.161
2006-01-03,2.16,2.166,2.122,2.168
2006-01-04,2.16,2.23,2.16,2.217
2006-01-05,2.211,2.211,2.132,2.138
2006-01-06,2.15,2.159,2.118,2.155
2006-01-09,2.168,2.17,2.167,2.167
2006-01-10,2.18,2.184,2.166,2.18
2006-01-11,2.169,2.176,2.15,2.155
2006-01-12,2.152,2.155,2.14,2.147
2006-01-13,2.155,2.168,2.155,2.168
2006-01-17,2.155,2.168,2.15,2.169
2006-01-18,2.155,2.177,2.148,2.17
2006-01-19,2.169,2.175,2.155,2.156
2006-01-20,2.15,2.158,2.118,2.13
2006-01-23,2.135,2.145,2.135,2.142
2006-01-24,2.12,2.16,2.12,2.172
2006-01-25,2.19,2.22,2.19,2.218
2006-01-26,2.23,2.233,2.211,2.231
2006-01-27,2.233,2.292,2.233,2.296
2006-01-30,2.242,2.244,2.234,2.234
2006-01-31,2.234,2.238,2.223,2.236
2006-02-01,2.242,2.259,2.234,2.259
2006-02-02,2.259,2.325,2.259,2.319
2006-02-03,2.32,2.326,2.3,2.318
2006-02-06,2.303,2.34,2.303,2.336
2006-02-07,2.327,2.333,2.29,2.287
2006-02-08,2.277,2.304,2.27,2.28
2006-02-09,2.299,2.323,2.299,2.309
2006-02-10,2.284,2.285,2.212,2.226
2006-02-13,2.24,2.246,2.233,2.237
2006-02-14,2.231,2.27,2.231,2.266
2006-02-15,2.245,2.245,2.185,2.194
2006-02-16,2.181,2.237,2.156,2.237
2006-02-17,2.22,2.23,2.22,2.209
2006-02-21,2.24,2.281,2.238,2.281
2006-02-22,2.253,2.275,2.245,2.266
2006-02-23,2.265,2.275,2.21,2.21
2006-02-24,2.204,2.204,2.204,2.204
2006-02-27,2.209,2.215,2.132,2.141
2006-02-28,2.135,2.199,2.131,2.185
2006-03-01,2.185,2.246,2.18,2.243
2006-03-02,2.238,2.278,2.231,2.276
2006-03-03,2.27,2.285,2.266,2.27
2006-03-06,2.266,2.273,2.2,2.201
2006-03-07,2.201,2.207,2.168,2.186
2006-03-08,2.191,2.191,2.148,2.172
2006-03-09,2.164,2.213,2.164,2.204
2006-03-10,2.197,2.222,2.167,2.217
2006-03-13,2.23,2.255,2.221,2.251
2006-03-14,2.253,2.261,2.225,2.26
2006-03-15,2.26,2.282,2.255,2.252
2006-03-16,2.25,2.268,2.233,2.266
2006-03-17,2.301,2.371,2.301,2.369
2006-03-20,2.365,2.405,2.343,2.344
2006-03-21,2.375,2.385,2.333,2.334
2006-03-22,2.329,2.355,2.329,2.35
2006-03-23,2.341,2.41,2.341,2.409
2006-03-24,2.401,2.424,2.396,2.411
2006-03-27,2.42,2.484,2.41,2.475
2006-03-28,2.465,2.5,2.465,2.494
2006-03-29,2.513,2.523,2.45,2.477
2006-03-30,2.469,2.506,2.465,2.503
2006-03-31,2.503,2.533,2.482,2.488
2006-04-03,2.493,2.585,2.493,2.577
2006-04-04,2.585,2.585,2.558,2.573
2006-04-05,2.61,2.624,2.6,2.628
2006-04-06,2.648,2.677,2.645,2.677
2006-04-07,2.675,2.675,2.623,2.671
2006-04-10,2.72,2.74,2.72,2.739
2006-04-11,2.749,2.757,2.742,2.751
2006-04-12,2.751,2.83,2.779,2.822
2006-04-13,2.852,2.87,2.848,2.868
2006-04-17,3.0,3.0,2.945,2.965
2006-04-18,2.96,3.06,2.96,3.059
2006-04-19,3.059,3.073,3.02,3.059
2006-04-20,3.035,3.054,2.925,3.066
2006-04-21,3.063,3.24,3.063,3.248
2006-04-24,3.21,3.235,3.2,3.214
2006-04-25,3.34,3.418,3.34,3.408
2006-04-26,3.425,3.5,3.425,3.483
2006-04-27,3.386,3.433,3.24,3.26
2006-04-28,3.26,3.384,3.256,3.336
2006-05-01,3.327,3.46,3.327,3.453
2006-05-02,3.47,3.47,3.37,3.417
2006-05-03,3.39,3.44,3.34,3.425
2006-05-04,3.399,3.62,3.399,3.593
2006-05-05,3.58,3.64,3.56,3.597
2006-05-08,3.613,3.613,3.528,3.605
2006-05-09,3.61,3.7,3.603,3.696
2006-05-10,3.713,3.81,3.713,3.784
2006-05-11,3.8,4.16,3.784,4.033
2006-05-12,4.025,4.06,3.925,3.967
2006-05-15,3.727,3.91,3.7,3.869
2006-05-16,3.862,3.945,3.85,3.982
2006-05-17,3.96,3.97,3.8,3.83
2006-05-18,3.789,3.895,3.72,3.869
2006-05-19,3.74,3.975,3.62,3.643
2006-05-22,3.62,3.67,3.48,3.64
2006-05-23,3.63,4.055,3.602,4.076
2006-05-24,4.038,4.038,3.77,3.83
2006-05-25,3.8,3.92,3.78,3.901
2006-05-26,3.94,4.04,3.88,4.015
2006-05-30,3.894,3.9,3.693,3.747
2006-05-31,3.77,3.835,3.695,3.717
2006-06-01,3.72,3.72,3.44,3.569
2006-06-02,3.569,3.71,3.545,3.664
2006-06-05,3.68,3.69,3.6,3.691
2006-06-06,3.668,3.668,3.545,3.585
2006-06-07,3.56,3.705,3.445,3.679
2006-06-08,3.579,3.58,3.465,3.452
2006-06-09,3.468,3.55,3.355,3.373
2006-06-12,3.305,3.41,3.303,3.329
2006-06-13,3.285,3.285,3.07,3.095
2006-06-14,3.095,3.19,3.07,3.154
2006-06-15,3.215,3.33,3.21,3.309
2006-06-16,3.36,3.39,3.32,3.386
2006-06-19,3.395,3.395,3.22,3.253
2006-06-20,3.225,3.295,3.14,3.286
2006-06-21,3.23,3.33,3.23,3.3
2006-06-22,3.39,3.39,3.2,3.205
2006-06-23,3.195,3.28,3.18,3.342
2006-06-26,3.31,3.435,3.31,3.444
2006-06-27,3.4,3.4,3.27,3.287
2006-06-28,3.38,3.43,3.345,3.433
2006-06-29,3.293,3.44,3.24,3.423
2006-06-30,3.41,3.553,3.41,3.463
2006-07-05,3.506,3.52,3.445,3.494
2006-07-06,3.502,3.71,3.471,3.714
2006-07-07,3.704,3.707,3.635,3.642
2006-07-10,3.64,3.69,3.585,3.677
2006-07-11,3.672,3.74,3.655,3.723
2006-07-12,3.74,3.87,3.72,3.775
2006-07-13,3.77,3.797,3.73,3.792
2006-07-14,3.815,3.83,3.815,3.829
2006-07-17,3.76,3.76,3.645,3.714
2006-07-18,3.755,3.765,3.67,3.681
2006-07-19,3.64,3.685,3.565,3.678
2006-07-20,3.595,3.62,3.47,3.485
2006-07-21,3.468,3.53,3.345,3.417
2006-07-24,3.468,3.53,3.32,3.484
2006-07-25,3.445,3.56,3.445,3.539
2006-07-26,3.53,3.54,3.44,3.484
2006-07-27,3.54,3.56,3.48,3.519
2006-07-28,3.51,3.585,3.475,3.584
2006-07-31,3.582,3.69,3.582,3.61
2006-08-01,3.61,3.64,3.61,3.633
2006-08-02,3.615,3.655,3.6,3.628
2006-08-03,3.625,3.65,3.5,3.53
2006-08-04,3.635,3.72,3.63,3.662
2006-08-07,3.69,3.69,3.632,3.625
2006-08-08,3.62,3.64,3.592,3.621
2006-08-09,3.62,3.74,3.605,3.744
2006-08-10,3.74,3.78,3.64,3.664
2006-08-11,3.67,3.67,3.485,3.513
2006-08-14,3.5,3.553,3.5,3.567
2006-08-15,3.525,3.55,3.517,3.557
2006-08-16,3.53,3.58,3.5,3.495
2006-08-17,3.49,3.5,3.35,3.383
2006-08-18,3.45,3.455,3.42,3.45
2006-08-21,3.51,3.525,3.495,3.523
2006-08-22,3.52,3.52,3.435,3.499
2006-08-23,3.465,3.518,3.465,3.473
2006-08-24,3.473,3.473,3.38,3.44
2006-08-25,3.425,3.44,3.425,3.455
2006-08-28,3.45,3.5,3.442,3.484
2006-08-29,3.48,3.481,3.4,3.423
2006-08-30,3.405,3.495,3.35,3.365
2006-08-31,3.355,3.505,3.35,3.469
2006-09-01,3.469,3.503,3.435,3.475
2006-09-04,3.484,3.496,3.484,3.496
2006-09-05,3.484,3.67,3.484,3.651
2006-09-06,3.649,3.71,3.64,3.702
2006-09-07,3.699,3.706,3.65,3.665
2006-09-08,3.676,3.676,3.55,3.578
2006-09-11,3.58,3.588,3.415,3.434
2006-09-12,3.424,3.465,3.415,3.391
2006-09-13,3.388,3.43,3.37,3.392
2006-09-14,3.429,3.443,3.37,3.382
2006-09-15,3.372,3.38,3.28,3.316
2006-09-18,3.34,3.425,3.312,3.418
2006-09-19,3.385,3.41,3.375,3.375
2006-09-20,3.27,3.38,3.27,3.37
2006-09-21,3.392,3.422,3.355,3.422
2006-09-22,3.478,3.478,3.39,3.44
2006-09-25,3.379,3.445,3.345,3.447
2006-09-26,3.45,3.49,3.443,3.464
2006-09-27,3.467,3.5,3.45,3.476
2006-09-28,3.47,3.47,3.395,3.414
2006-09-29,3.395,3.47,3.395,3.459
2006-10-02,3.47,3.49,3.434,3.431
2006-10-03,3.416,3.455,3.295,3.286
2006-10-04,3.276,3.3,3.2,3.198
2006-10-05,3.295,3.295,3.295,3.299
2006-10-06,3.33,3.392,3.305,3.384
2006-10-09,3.415,3.44,3.4,3.407
2006-10-10,3.375,3.375,3.36,3.373
2006-10-11,3.39,3.41,3.39,3.4
2006-10-12,3.37,3.37,3.33,3.374
2006-10-13,3.425,3.425,3.398,3.398
2006-10-16,3.505,3.56,3.485,3.56
2006-10-17,3.6,3.525,3.48,3.485
2006-10-18,3.484,3.485,3.457,3.471
2006-10-19,3.475,3.475,3.475,3.489
2006-10-20,3.489,3.49,3.44,3.444
2006-10-23,3.43,3.48,3.415,3.43
2006-10-24,3.38,3.385,3.35,3.401
2006-10-25,3.375,3.4,3.36,3.388
2006-10-26,3.36,3.388,3.36,3.382
2006-10-27,3.378,3.4,3.375,3.391
2006-10-30,3.395,3.395,3.28,3.341
2006-10-31,3.33,3.35,3.33,3.336
2006-11-01,3.336,3.336,3.23,3.23
2006-11-02,3.25,3.282,3.25,3.284
2006-11-03,3.3,3.325,3.3,3.316
2006-11-06,3.29,3.31,3.29,3.332
2006-11-07,3.4,3.4,3.345,3.345
2006-11-08,3.296,3.296,3.225,3.232
2006-11-09,3.27,3.3,3.27,3.296
2006-11-10,3.195,3.195,3.072,3.078
2006-11-13,3.11,3.11,3.06,3.065
2006-11-14,3.07,3.105,3.04,3.084
2006-11-15,3.06,3.08,3.06,3.088
2006-11-16,3.06,3.078,3.036,3.036
2006-11-17,3.03,3.045,3.0,3.053
2006-11-20,3.065,3.065,3.03,3.036
2006-11-21,3.088,3.12,3.088,3.111
2006-11-22,3.145,3.145,3.085,3.106
2006-11-27,3.185,3.207,3.171,3.186
2006-11-28,3.186,3.186,3.12,3.135
2006-11-29,3.145,3.162,3.085,3.128
2006-11-30,3.129,3.19,3.128,3.171
2006-12-01,3.17,3.172,3.12,3.147
2006-12-04,3.151,3.158,3.135,3.157
2006-12-05,3.162,3.27,3.162,3.234
2006-12-06,3.227,3.227,3.149,3.149
2006-12-07,3.149,3.158,3.08,3.094
2006-12-08,3.11,3.123,3.089,3.107
2006-12-11,3.119,3.145,3.102,3.12
2006-12-12,3.13,3.13,3.08,3.085
2006-12-13,3.082,3.082,3.025,3.024
2006-12-14,3.042,3.081,3.04,3.045
2006-12-15,3.027,3.043,2.98,3.004
2006-12-18,3.03,3.03,3.01,3.017
2006-12-19,3.003,3.01,3.0,3.003
2006-12-20,2.951,2.965,2.936,2.94
2006-12-21,2.9,2.9,2.845,2.861
2006-12-22,2.854,2.854,2.83,2.83
2006-12-25,2.854,2.854,2.83,2.83
2006-12-26,2.843,2.873,2.83,2.851
2006-12-27,2.875,2.88,2.85,2.882
2006-12-28,2.88,2.886,2.872,2.88
2006-12-29,2.877,2.877,2.825,2.854
2007-01-01,2.877,2.877,2.825,2.854
2007-01-02,2.8,2.854,2.768,2.854
2007-01-03,2.78,2.78,2.632,2.632
2007-01-04,2.59,2.605,2.545,2.589
2007-01-05,2.59,2.595,2.51,2.523
2007-01-08,2.556,2.565,2.52,2.514
2007-01-09,2.51,2.546,2.49,2.542
2007-01-10,2.543,2.662,2.543,2.651
2007-01-11,2.68,2.68,2.635,2.648
2007-01-12,2.624,2.63,2.599,2.593
2007-01-16,2.585,2.585,2.53,2.565
2007-01-17,2.55,2.553,2.52,2.556
2007-01-18,2.5,2.52,2.485,2.477
2007-01-19,2.476,2.52,2.476,2.502
2007-01-22,2.526,2.526,2.495,2.52
2007-01-23,2.56,2.595,2.56,2.566
2007-01-24,2.591,2.591,2.565,2.589
2007-01-25,2.645,2.65,2.628,2.639
2007-01-26,2.61,2.618,2.6,2.622
2007-01-29,2.527,2.527,2.527,2.529
2007-01-30,2.521,2.565,2.521,2.55
2007-01-31,2.55,2.585,2.55,2.583
2007-02-01,2.557,2.58,2.522,2.518
2007-02-02,2.425,2.465,2.385,2.41
2007-02-05,2.399,2.422,2.396,2.405
2007-02-06,2.474,2.474,2.474,2.484
2007-02-07,2.445,2.465,2.422,2.441
2007-02-08,2.422,2.443,2.388,2.438
2007-02-09,2.472,2.515,2.472,2.507
2007-02-12,2.477,2.51,2.477,2.467
2007-02-13,2.54,2.591,2.53,2.577
2007-02-14,2.579,2.579,2.579,2.569
2007-02-15,2.652,2.673,2.637,2.658
2007-02-16,2.652,2.652,2.627,2.638
2007-02-20,2.624,2.624,2.595,2.582
2007-02-21,2.572,2.655,2.572,2.651
2007-02-22,2.76,2.76,2.7,2.762
2007-02-23,2.845,2.845,2.845,2.836
2007-02-26,2.85,2.875,2.843,2.852
2007-02-27,2.851,2.851,2.725,2.805
2007-02-28,2.721,2.787,2.702,2.733
2007-03-01,2.752,2.775,2.726,2.737
2007-03-02,2.73,2.751,2.67,2.693
2007-03-05,2.678,2.689,2.615,2.658
2007-03-06,2.684,2.73,2.684,2.701
2007-03-07,2.725,2.789,2.702,2.772
2007-03-08,2.776,2.862,2.776,2.826
2007-03-09,2.82,2.82,2.775,2.777
2007-03-12,2.762,2.848,2.762,2.844
2007-03-13,2.855,2.855,2.793,2.825
2007-03-14,2.815,2.864,2.815,2.822
2007-03-15,2.84,2.985,2.84,2.985
2007-03-16,2.999,3.01,2.953,3.009
2007-03-19,3.005,3.035,2.994,3.017
2007-03-20,3.017,3.059,3.017,3.031
2007-03-21,3.006,3.039,3.003,3.019
2007-03-22,3.087,3.087,3.065,3.068
2007-03-23,3.1,3.11,3.07,3.069
2007-03-26,3.085,3.135,3.085,3.125
2007-03-27,3.112,3.12,3.037,3.053
2007-03-28,3.03,3.061,3.03,3.052
2007-03-29,3.051,3.09,3.021,3.076
2007-03-30,3.083,3.152,3.083,3.144
2007-04-02,3.12,3.181,3.105,3.174
2007-04-03,3.18,3.319,3.18,3.309
2007-04-04,3.305,3.39,3.28,3.382
2007-04-05,3.354,3.41,3.354,3.371
2007-04-09,3.424,3.442,3.42,3.497
2007-04-10,3.524,3.533,3.5,3.517
2007-04-11,3.486,3.605,3.486,3.576
2007-04-12,3.544,3.544,3.475,3.493
2007-04-13,3.529,3.533,3.517,3.53
2007-04-16,3.576,3.577,3.517,3.531
2007-04-17,3.565,3.6,3.562,3.674
2007-04-18,3.638,3.638,3.62,3.615
2007-04-19,3.58,3.6,3.546,3.584
2007-04-20,3.625,3.632,3.605,3.606
2007-04-23,3.606,3.621,3.606,3.631
2007-04-24,3.611,3.618,3.543,3.55
2007-04-25,3.53,3.56,3.53,3.585
2007-04-26,3.573,3.576,3.48,3.487
2007-04-27,3.482,3.544,3.434,3.514
2007-04-30,3.514,3.573,3.504,3.542
2007-05-01,3.519,3.636,3.512,3.615
2007-05-02,3.635,3.636,3.58,3.628
2007-05-03,3.638,3.725,3.625,3.712
2007-05-04,3.712,3.795,3.701,3.75
2007-05-07,3.75,3.75,3.705,3.711
2007-05-08,3.729,3.735,3.697,3.716
2007-05-09,3.7,3.7,3.638,3.675
2007-05-10,3.622,3.622,3.564,3.564
2007-05-11,3.56,3.63,3.54,3.601
2007-05-14,3.603,3.603,3.477,3.492
2007-05-15,3.47,3.539,3.47,3.533
2007-05-16,3.49,3.494,3.42,3.424
2007-05-17,3.4,3.4,3.26,3.309
2007-05-18,3.263,3.332,3.26,3.329
2007-05-21,3.341,3.41,3.335,3.406
2007-05-22,3.404,3.404,3.305,3.309
2007-05-23,3.311,3.321,3.28,3.304
2007-05-24,3.309,3.312,3.178,3.184
2007-05-25,3.243,3.332,3.243,3.327
2007-05-29,3.325,3.329,3.28,3.326
2007-05-30,3.308,3.319,3.275,3.306
2007-05-31,3.375,3.391,3.35,3.394
2007-06-01,3.417,3.417,3.378,3.402
2007-06-04,3.465,3.484,3.412,3.466
2007-06-05,3.472,3.472,3.435,3.447
2007-06-06,3.452,3.452,3.371,3.395
2007-06-07,3.36,3.4,3.35,3.377
2007-06-08,3.27,3.28,3.248,3.258
2007-06-11,3.337,3.35,3.317,3.351
2007-06-12,3.276,3.285,3.265,3.287
2007-06-13,3.274,3.32,3.238,3.318
2007-06-14,3.39,3.429,3.375,3.398
2007-06-15,3.42,3.43,3.42,3.423
2007-06-18,3.454,3.495,3.415,3.421
2007-06-19,3.395,3.405,3.381,3.399
2007-06-20,3.42,3.45,3.398,3.447
2007-06-21,3.418,3.434,3.38,3.407
2007-06-22,3.4,3.402,3.385,3.385
2007-06-25,3.39,3.39,3.316,3.402
2007-06-26,3.376,3.376,3.325,3.318
2007-06-27,3.307,3.365,3.303,3.356
2007-06-28,3.37,3.461,3.351,3.43
2007-06-29,3.424,3.475,3.424,3.454
2007-07-02,3.454,3.541,3.454,3.536
2007-07-03,3.53,3.569,3.506,3.563
2007-07-05,3.58,3.615,3.555,3.609
2007-07-06,3.605,3.614,3.58,3.611
2007-07-09,3.62,3.683,3.62,3.648
2007-07-10,3.663,3.663,3.6,3.628
2007-07-11,3.648,3.656,3.628,3.641
2007-07-12,3.625,3.67,3.592,3.602
2007-07-13,3.615,3.628,3.559,3.615
2007-07-16,3.61,3.613,3.58,3.589
2007-07-17,3.571,3.6,3.55,3.585
2007-07-18,3.579,3.615,3.566,3.61
2007-07-19,3.656,3.705,3.656,3.71
2007-07-20,3.701,3.772,3.701,3.754
2007-07-23,3.787,3.787,3.675,3.69
2007-07-24,3.693,3.724,3.63,3.648
2007-07-25,3.625,3.625,3.55,3.57
2007-07-26,3.585,3.586,3.515,3.529
2007-07-27,3.542,3.566,3.512,3.551
2007-07-30,3.561,3.599,3.515,3.592
2007-07-31,3.591,3.655,3.591,3.654
2007-08-01,3.615,3.615,3.557,3.595
2007-08-02,3.594,3.625,3.573,3.575
2007-08-03,3.571,3.571,3.468,3.484
2007-08-06,3.462,3.497,3.455,3.478
2007-08-07,3.493,3.52,3.493,3.516
2007-08-08,3.461,3.467,3.42,3.445
2007-08-09,3.41,3.41,3.345,3.372
2007-08-10,3.352,3.42,3.31,3.395
2007-08-13,3.441,3.49,3.441,3.483
2007-08-14,3.479,3.48,3.4,3.412
2007-08-15,3.378,3.38,3.339,3.374
2007-08-16,3.365,3.365,3.13,3.129
2007-08-17,3.175,3.21,3.13,3.157
2007-08-20,3.213,3.213,3.17,3.174
2007-08-21,3.188,3.188,3.14,3.162
2007-08-22,3.24,3.24,3.23,3.227
2007-08-23,3.29,3.293,3.289,3.286
2007-08-24,3.29,3.3,3.255,3.365
2007-08-27,3.394,3.455,3.381,3.384
2007-08-28,3.32,3.35,3.318,3.337
2007-08-29,3.3,3.365,3.29,3.345
2007-08-30,3.352,3.366,3.32,3.353
2007-08-31,3.368,3.425,3.366,3.411
2007-09-04,3.37,3.38,3.282,3.322
2007-09-05,3.311,3.347,3.25,3.279
2007-09-06,3.27,3.336,3.25,3.316
2007-09-07,3.316,3.316,3.215,3.26
2007-09-10,3.26,3.286,3.231,3.264
2007-09-11,3.29,3.4,3.29,3.389
2007-09-12,3.362,3.382,3.328,3.359
2007-09-13,3.35,3.422,3.345,3.395
2007-09-14,3.403,3.457,3.381,3.391
2007-09-17,3.43,3.432,3.405,3.418
2007-09-18,3.409,3.505,3.408,3.443
2007-09-19,3.53,3.591,3.53,3.568
2007-09-20,3.552,3.6,3.55,3.574
2007-09-21,3.558,3.632,3.558,3.572
2007-09-24,3.602,3.635,3.6,3.627
2007-09-25,3.612,3.635,3.585,3.612
2007-09-26,3.639,3.639,3.588,3.613
2007-09-27,3.65,3.658,3.63,3.636
2007-09-28,3.668,3.673,3.622,3.631
2007-10-01,3.651,3.681,3.65,3.681
2007-10-02,3.661,3.72,3.652,3.701
2007-10-03,3.731,3.755,3.727,3.75
2007-10-04,3.74,3.74,3.689,3.715
2007-10-05,3.709,3.728,3.701,3.697
2007-10-08,3.695,3.695,3.569,3.593
2007-10-09,3.611,3.649,3.592,3.601
2007-10-10,3.615,3.707,3.615,3.676
2007-10-11,3.676,3.709,3.63,3.649
2007-10-12,3.63,3.665,3.625,3.631
2007-10-15,3.659,3.67,3.659,3.664
2007-10-16,3.645,3.645,3.598,3.624
2007-10-17,3.576,3.6,3.576,3.585
2007-10-18,3.543,3.543,3.54,3.533
2007-10-19,3.55,3.55,3.52,3.547
2007-10-22,3.459,3.487,3.459,3.478
2007-10-23,3.511,3.511,3.5,3.505
2007-10-24,3.47,3.47,3.443,3.451
2007-10-25,3.48,3.48,3.48,3.48
2007-10-26,3.533,3.543,3.516,3.53
2007-10-29,3.53,3.53,3.51,3.513
2007-10-30,3.461,3.481,3.434,3.474
2007-10-31,3.468,3.503,3.454,3.468
2007-11-01,3.451,3.453,3.35,3.356
2007-11-02,3.356,3.365,3.303,3.318
2007-11-05,3.3,3.324,3.295,3.294
2007-11-06,3.329,3.344,3.329,3.332
2007-11-07,3.295,3.3,3.25,3.251
2007-11-08,3.243,3.243,3.188,3.197
2007-11-09,3.147,3.148,3.125,3.142
2007-11-12,3.08,3.122,3.059,3.105
2007-11-13,3.08,3.122,3.08,3.102
2007-11-14,3.159,3.273,3.159,3.302
2007-11-15,3.135,3.144,3.083,3.082
2007-11-16,3.093,3.163,3.09,3.156
2007-11-19,3.12,3.144,2.981,2.98
2007-11-20,2.993,3.043,2.993,3.026
2007-11-21,3.01,3.01,2.882,2.887
2007-11-23,2.96,2.96,2.96,2.985
2007-11-26,3.031,3.031,2.973,3.019
2007-11-27,2.96,2.979,2.957,2.958
2007-11-28,2.974,2.986,2.974,3.001
2007-11-29,3.005,3.112,3.005,3.063
2007-11-30,3.063,3.164,3.062,3.157
2007-12-03,3.15,3.15,3.041,3.061
2007-12-04,3.047,3.063,2.971,2.998
2007-12-05,3.034,3.055,2.97,3.016
2007-12-06,3.04,3.055,2.991,3.019
2007-12-07,3.036,3.122,3.035,3.095
2007-12-10,3.1,3.1,3.049,3.061
2007-12-11,3.053,3.067,2.996,3.057
2007-12-12,3.0,3.034,2.95,3.016
2007-12-13,2.996,2.996,2.92,2.94
2007-12-14,2.957,2.957,2.91,2.937
2007-12-17,2.951,2.951,2.85,2.873
2007-12-18,2.86,2.898,2.86,2.87
2007-12-19,2.905,2.951,2.905,2.945
2007-12-20,2.974,3.003,2.945,2.958
2007-12-21,3.065,3.1,3.065,3.093
2007-12-24,3.184,3.195,3.142,3.147
2007-12-26,3.184,3.191,3.155,3.155
2007-12-27,3.167,3.167,3.105,3.105
2007-12-28,3.102,3.102,3.06,3.057
2007-12-31,3.05,3.05,3.019,3.03
2008-01-02,3.05,3.067,3.039,3.05
2008-01-03,3.05,3.165,3.05,3.173
2008-01-04,3.192,3.214,3.112,3.141
2008-01-07,3.147,3.15,3.12,3.125
2008-01-08,3.14,3.294,3.14,3.273
2008-01-09,3.331,3.331,3.258,3.264
2008-01-10,3.205,3.261,3.204,3.261
2008-01-11,3.263,3.278,3.24,3.283
2008-01-14,3.329,3.33,3.297,3.317
2008-01-15,3.256,3.269,3.18,3.22
2008-01-16,3.184,3.184,3.162,3.161
2008-01-17,3.191,3.227,3.139,3.171
2008-01-18,3.14,3.2,3.14,3.224
2008-01-22,3.243,3.243,3.072,3.189
2008-01-23,3.087,3.14,3.057,3.063
2008-01-24,3.18,3.18,3.165,3.165
2008-01-25,3.21,3.21,3.164,3.176
2008-01-28,3.123,3.182,3.123,3.182
2008-01-29,3.257,3.29,3.257,3.289
2008-01-30,3.28,3.28,3.214,3.216
2008-01-31,3.217,3.302,3.217,3.289
2008-02-01,3.324,3.325,3.245,3.26
2008-02-04,3.278,3.296,3.263,3.288
2008-02-05,3.247,3.247,3.18,3.204
2008-02-06,3.19,3.312,3.19,3.307
2008-02-07,3.35,3.443,3.29,3.448
2008-02-08,3.49,3.552,3.476,3.534
2008-02-11,3.59,3.59,3.542,3.553
2008-02-12,3.566,3.572,3.536,3.555
2008-02-13,3.543,3.543,3.489,3.526
2008-02-14,3.513,3.523,3.476,3.488
2008-02-15,3.557,3.557,3.506,3.521
2008-02-19,3.621,3.729,3.615,3.725
2008-02-20,3.682,3.705,3.682,3.705
2008-02-21,3.732,3.812,3.732,3.81
2008-02-22,3.784,3.787,3.784,3.787
2008-02-25,3.744,3.76,3.695,3.741
2008-02-26,3.73,3.8,3.715,3.781
2008-02-27,3.798,3.862,3.795,3.84
2008-02-28,3.84,3.897,3.813,3.864
2008-02-29,3.861,3.88,3.796,3.852
2008-03-03,3.84,3.97,3.84,3.931
2008-03-04,3.943,3.943,3.809,3.827
2008-03-05,3.825,3.987,3.798,3.99
2008-03-06,3.994,4.016,3.862,3.914
2008-03-07,3.954,3.956,3.878,3.932
2008-03-10,3.897,3.898,3.78,3.809
2008-03-11,3.79,3.894,3.78,3.799
2008-03-12,3.797,3.852,3.775,3.852
2008-03-13,3.825,3.869,3.816,3.84
2008-03-14,3.82,3.91,3.815,3.847
2008-03-17,3.89,3.89,3.689,3.712
2008-03-18,3.75,3.779,3.699,3.77
2008-03-19,3.776,3.776,3.65,3.659
2008-03-20,3.634,3.634,3.497,3.611
2008-03-24,3.612,3.684,3.579,3.655
2008-03-25,3.68,3.724,3.68,3.7
2008-03-26,3.72,3.77,3.72,3.751
2008-03-27,3.755,3.92,3.755,3.904
2008-03-28,3.885,3.934,3.826,3.856
2008-03-31,3.835,3.888,3.83,3.864
2008-04-01,3.835,3.842,3.754,3.826
2008-04-02,3.805,3.898,3.795,3.888
2008-04-03,3.867,3.94,3.867,3.924
2008-04-04,3.897,3.978,3.897,3.978
2008-04-07,4.0,4.003,3.96,3.994
2008-04-08,4.0,3.931,3.884,3.909
2008-04-09,3.895,4.028,3.895,4.028
2008-04-10,3.99,4.01,3.94,3.954
2008-04-11,3.99,3.999,3.955,3.974
2008-04-14,3.9,3.925,3.886,3.927
2008-04-15,3.9,3.935,3.87,3.891
2008-04-16,3.947,4.021,3.947,3.988
2008-04-17,3.947,4.032,3.938,3.942
2008-04-18,3.94,3.94,3.858,3.92
2008-04-21,3.923,3.925,3.892,3.898
2008-04-22,3.95,4.01,3.95,4.005
2008-04-23,3.977,3.977,3.933,3.947
2008-04-24,3.96,3.96,3.892,3.895
2008-04-25,3.88,3.962,3.865,3.96
2008-04-28,3.979,3.987,3.959,3.984
2008-04-29,3.926,3.934,3.86,3.899
2008-04-30,3.906,3.955,3.871,3.934
2008-05-01,3.933,3.959,3.711,3.726
2008-05-02,3.76,3.887,3.74,3.858
2008-05-05,3.875,4.273,3.858,3.978
2008-05-06,3.934,3.958,3.866,3.912
2008-05-07,3.904,3.904,3.852,3.863
2008-05-08,3.859,3.859,3.79,3.82
2008-05-09,3.818,3.818,3.715,3.753
2008-05-12,3.75,3.793,3.72,3.784
2008-05-13,3.774,3.798,3.76,3.765
2008-05-14,3.745,3.746,3.704,3.707
2008-05-15,3.707,3.785,3.707,3.761
2008-05-16,3.763,3.873,3.763,3.846
2008-05-19,3.819,3.846,3.779,3.796
2008-05-20,3.796,3.805,3.76,3.79
2008-05-21,3.765,3.771,3.734,3.753
2008-05-22,3.767,3.775,3.675,3.723
2008-05-23,3.715,3.764,3.692,3.755
2008-05-27,3.728,3.752,3.71,3.741
2008-05-28,3.73,3.735,3.665,3.728
2008-05-29,3.66,3.66,3.572,3.569
2008-05-30,3.582,3.63,3.579,3.628
2008-06-02,3.565,3.616,3.565,3.609
2008-06-03,3.601,3.604,3.572,3.586
2008-06-04,3.576,3.582,3.55,3.553
2008-06-05,3.55,3.585,3.532,3.553
2008-06-06,3.635,3.668,3.622,3.624
2008-06-09,3.615,3.616,3.603,3.612
2008-06-10,3.579,3.59,3.55,3.557
2008-06-11,3.563,3.584,3.563,3.576
2008-06-12,3.534,3.545,3.51,3.533
2008-06-13,3.55,3.619,3.537,3.594
2008-06-16,3.603,3.715,3.603,3.68
2008-06-17,3.645,3.678,3.645,3.658
2008-06-18,3.682,3.751,3.682,3.746
2008-06-19,3.733,3.812,3.733,3.777
2008-06-20,3.838,3.838,3.822,3.832
2008-06-23,3.789,3.813,3.789,3.814
2008-06-24,3.78,3.787,3.768,3.793
2008-06-25,3.823,3.823,3.765,3.786
2008-06-26,3.81,3.861,3.81,3.823
2008-06-27,3.818,3.89,3.81,3.884
2008-06-30,3.876,3.919,3.845,3.895
2008-07-01,3.882,3.934,3.882,3.922
2008-07-02,3.934,4.082,3.892,4.077
2008-07-03,4.03,4.049,3.943,3.963
2008-07-07,3.872,3.884,3.819,3.865
2008-07-08,3.862,3.862,3.7,3.713
2008-07-09,3.748,3.764,3.66,3.755
2008-07-10,3.705,3.805,3.7,3.734
2008-07-11,3.777,3.787,3.74,3.756
2008-07-14,3.771,3.79,3.76,3.77
2008-07-15,3.76,3.768,3.69,3.722
2008-07-16,3.714,3.714,3.66,3.677
2008-07-17,3.701,3.75,3.687,3.735
2008-07-18,3.69,3.703,3.67,3.687
2008-07-21,3.7,3.72,3.7,3.71
2008-07-22,3.76,3.76,3.704,3.736
2008-07-23,3.706,3.73,3.682,3.717
2008-07-24,3.69,3.691,3.652,3.677
2008-07-25,3.691,3.71,3.67,3.704
2008-07-28,3.7,3.716,3.69,3.71
2008-07-29,3.665,3.682,3.651,3.684
2008-07-30,3.635,3.79,3.589,3.68
2008-07-31,3.688,3.725,3.688,3.717
2008-08-01,3.62,3.662,3.59,3.628
2008-08-04,3.61,3.61,3.483,3.487
2008-08-05,3.47,3.491,3.431,3.457
2008-08-06,3.477,3.51,3.463,3.463
2008-08-07,3.497,3.515,3.453,3.458
2008-08-08,3.458,3.458,3.367,3.401
2008-08-11,3.36,3.401,3.36,3.359
2008-08-12,3.328,3.348,3.237,3.235
2008-08-13,3.302,3.379,3.289,3.367
2008-08-14,3.4,3.427,3.325,3.323
2008-08-15,3.295,3.362,3.295,3.342
2008-08-18,3.369,3.372,3.336,3.355
2008-08-19,3.358,3.452,3.35,3.447
2008-08-20,3.472,3.523,3.41,3.41
2008-08-21,3.511,3.58,3.51,3.561
2008-08-22,3.512,3.516,3.486,3.509
2008-08-25,3.54,3.541,3.525,3.519
2008-08-26,3.483,3.503,3.439,3.478
2008-08-27,3.524,3.54,3.51,3.507
2008-08-28,3.471,3.495,3.41,3.427
2008-08-29,3.431,3.435,3.378,3.43
2008-09-02,3.418,3.422,3.21,3.322
2008-09-03,3.35,3.373,3.306,3.354
2008-09-04,3.355,3.392,3.289,3.297
2008-09-05,3.269,3.277,3.109,3.124
2008-09-08,3.184,3.185,3.109,3.109
2008-09-09,3.13,3.13,3.06,3.095
2008-09-10,3.095,3.142,3.072,3.124
2008-09-11,3.11,3.139,3.08,3.135
2008-09-12,3.195,3.239,3.186,3.209
2008-09-15,3.221,3.221,3.078,3.184
2008-09-16,3.097,3.156,3.09,3.113
2008-09-17,3.116,3.12,3.07,3.071
2008-09-18,3.125,3.188,3.05,3.095
2008-09-19,3.086,3.22,3.086,3.185
2008-09-22,3.248,3.3,3.248,3.266
2008-09-23,3.256,3.256,3.148,3.167
2008-09-24,3.16,3.177,3.109,3.122
2008-09-25,3.095,3.142,3.095,3.145
2008-09-26,3.09,3.09,3.07,3.079
2008-09-29,3.074,3.074,2.874,2.918
2008-09-30,2.899,2.918,2.859,2.888
2008-10-01,2.897,2.938,2.758,2.797
2008-10-02,2.793,2.816,2.63,2.652
2008-10-03,2.66,2.76,2.65,2.705
2008-10-06,2.65,2.65,2.483,2.504
2008-10-07,2.517,2.585,2.517,2.545
2008-10-08,2.47,2.47,2.356,2.366
2008-10-09,2.455,2.455,2.31,2.424
2008-10-10,2.227,2.23,2.122,2.157
2008-10-13,2.265,2.34,2.25,2.328
2008-10-14,2.518,2.519,2.378,2.409
2008-10-15,2.261,2.261,2.23,2.224
2008-10-16,2.128,2.228,2.099,2.099
2008-10-17,2.142,2.19,2.068,2.181
2008-10-20,2.21,2.21,2.122,2.119
2008-10-21,2.02,2.04,2.015,2.007
2008-10-22,1.912,1.912,1.857,1.851
2008-10-23,1.773,1.821,1.77,1.796
2008-10-24,1.7,1.7,1.7,1.675
2008-10-27,1.695,1.695,1.695,1.786
2008-10-28,1.89,1.89,1.89,1.842
2008-10-29,1.95,1.996,1.95,2.072
2008-10-30,2.039,2.039,1.873,1.888
2008-10-31,1.812,1.903,1.794,1.844
2008-11-03,1.878,1.878,1.805,1.837
2008-11-04,1.819,1.98,1.804,1.951
2008-11-05,1.925,1.925,1.802,1.814
2008-11-06,1.8,1.8,1.733,1.722
2008-11-07,1.709,1.752,1.707,1.692
2008-11-10,1.863,1.863,1.76,1.747
2008-11-11,1.692,1.693,1.655,1.643
2008-11-12,1.633,1.64,1.6,1.65
2008-11-13,1.645,1.703,1.622,1.615
2008-11-14,1.719,1.719,1.7,1.702
2008-11-17,1.631,1.654,1.631,1.65
2008-11-18,1.6,1.666,1.6,1.655
2008-11-19,1.625,1.625,1.594,1.594
2008-11-20,1.55,1.571,1.55,1.569
2008-11-21,1.598,1.618,1.571,1.571
2008-11-24,1.675,1.711,1.675,1.666
2008-11-25,1.646,1.665,1.646,1.646
2008-11-26,1.656,1.728,1.635,1.668
2008-11-28,1.688,1.689,1.597,1.623
2008-12-01,1.645,1.655,1.575,1.604
2008-12-02,1.589,1.602,1.559,1.579
2008-12-03,1.56,1.567,1.503,1.533
2008-12-04,1.533,1.535,1.434,1.452
2008-12-05,1.42,1.42,1.35,1.355
2008-12-08,1.39,1.505,1.39,1.478
2008-12-09,1.408,1.444,1.406,1.421
2008-12-10,1.444,1.482,1.434,1.469
2008-12-11,1.46,1.5,1.454,1.487
2008-12-12,1.4,1.445,1.355,1.406
2008-12-15,1.454,1.461,1.372,1.385
2008-12-16,1.378,1.42,1.355,1.355
2008-12-17,1.411,1.411,1.324,1.347
2008-12-18,1.291,1.297,1.26,1.27
2008-12-19,1.27,1.306,1.27,1.305
2008-12-22,1.334,1.335,1.317,1.317
2008-12-23,1.31,1.31,1.25,1.253
2008-12-24,1.247,1.247,1.247,1.247
2008-12-26,1.265,1.293,1.265,1.275
2008-12-29,1.29,1.303,1.281,1.297
2008-12-30,1.275,1.309,1.275,1.307
2008-12-31,1.33,1.396,1.325,1.395
2009-01-02,1.342,1.442,1.442,1.444
2009-01-05,1.421,1.446,1.414,1.442
2009-01-06,1.484,1.564,1.484,1.566
2009-01-07,1.542,1.545,1.487,1.495
2009-01-08,1.48,1.495,1.44,1.463
2009-01-09,1.46,1.545,1.46,1.546
2009-01-12,1.565,1.565,1.453,1.475
2009-01-13,1.415,1.53,1.415,1.533
2009-01-14,1.467,1.467,1.44,1.473
2009-01-15,1.465,1.477,1.434,1.439
2009-01-16,1.513,1.54,1.508,1.513
2009-01-20,1.52,1.523,1.462,1.49
2009-01-21,1.455,1.457,1.424,1.419
2009-01-22,1.427,1.427,1.376,1.381
2009-01-23,1.386,1.462,1.386,1.457
2009-01-26,1.492,1.611,1.492,1.572
2009-01-27,1.525,1.525,1.45,1.47
2009-01-28,1.53,1.53,1.475,1.48
2009-01-29,1.43,1.457,1.424,1.45
2009-01-30,1.425,1.437,1.41,1.462
2009-02-02,1.4,1.439,1.4,1.423
2009-02-03,1.444,1.518,1.444,1.515
2009-02-04,1.521,1.547,1.52,1.524
2009-02-05,1.535,1.535,1.479,1.494
2009-02-06,1.58,1.622,1.572,1.622
2009-02-09,1.643,1.643,1.599,1.607
2009-02-10,1.571,1.617,1.554,1.57
2009-02-11,1.57,1.57,1.521,1.534
2009-02-12,1.532,1.551,1.5,1.53
2009-02-13,1.556,1.562,1.53,1.535
2009-02-17,1.502,1.502,1.413,1.421
2009-02-18,1.427,1.437,1.414,1.434
2009-02-19,1.485,1.485,1.461,1.468
2009-02-20,1.41,1.43,1.4,1.414
2009-02-23,1.47,1.47,1.47,1.434
2009-02-24,1.424,1.485,1.423,1.484
2009-02-25,1.522,1.528,1.522,1.522
2009-02-26,1.523,1.591,1.52,1.565
2009-02-27,1.548,1.56,1.466,1.526
2009-03-02,1.5,1.537,1.495,1.508
2009-03-03,1.535,1.612,1.532,1.596
2009-03-04,1.599,1.719,1.587,1.686
2009-03-05,1.707,1.707,1.63,1.646
2009-03-06,1.64,1.706,1.64,1.681
2009-03-09,1.683,1.684,1.617,1.63
2009-03-10,1.639,1.692,1.633,1.674
2009-03-11,1.67,1.673,1.61,1.616
2009-03-12,1.61,1.683,1.586,1.617
2009-03-13,1.646,1.681,1.646,1.658
2009-03-16,1.681,1.742,1.681,1.74
2009-03-17,1.75,1.75,1.714,1.717
2009-03-18,1.714,1.74,1.694,1.709
2009-03-19,1.75,1.82,1.75,1.798
2009-03-20,1.783,1.821,1.783,1.788
2009-03-23,1.84,1.848,1.814,1.832
2009-03-24,1.812,1.812,1.775,1.798
2009-03-25,1.8,1.81,1.783,1.797
2009-03-26,1.849,1.865,1.849,1.849
2009-03-27,1.863,1.863,1.799,1.834
2009-03-30,1.834,1.834,1.755,1.761
2009-03-31,1.821,1.847,1.809,1.839
2009-04-01,1.831,1.849,1.798,1.845
2009-04-02,1.871,1.901,1.85,1.888
2009-04-03,1.883,2.009,1.87,2.0
2009-04-06,1.98,2.028,1.939,1.959
2009-04-07,2.01,2.01,1.974,1.991
2009-04-08,1.974,2.0,1.96,1.998
2009-04-09,2.004,2.072,2.004,2.07
2009-04-13,2.126,2.152,2.118,2.125
2009-04-14,2.122,2.137,2.085,2.115
2009-04-15,2.15,2.21,2.15,2.204
2009-04-16,2.2,2.2,2.2,2.184
2009-04-17,2.183,2.214,2.178,2.211
2009-04-20,2.151,2.151,2.11,2.128
2009-04-21,2.04,2.111,2.04,2.111
2009-04-22,2.063,2.079,2.055,2.075
2009-04-23,2.047,2.098,1.995,2.013
2009-04-24,2.053,2.071,2.053,2.071
2009-04-27,2.045,2.045,1.975,2.004
2009-04-28,1.935,1.936,1.912,1.914
2009-04-29,1.916,2.03,1.914,2.01
2009-04-30,2.02,2.075,2.001,2.053
2009-05-01,2.075,2.118,2.044,2.102
2009-05-04,2.144,2.168,2.122,2.145
2009-05-05,2.155,2.155,2.07,2.085
2009-05-06,2.074,2.202,2.066,2.188
2009-05-07,2.175,2.217,2.128,2.165
2009-05-08,2.158,2.205,2.13,2.147
2009-05-11,2.145,2.145,2.062,2.093
2009-05-12,2.105,2.155,2.07,2.09
2009-05-13,2.117,2.117,2.021,2.037
2009-05-14,2.033,2.044,1.985,2.035
2009-05-15,2.038,2.05,1.985,2.028
2009-05-18,1.995,2.076,1.995,2.076
2009-05-19,2.11,2.114,2.068,2.069
2009-05-20,2.086,2.138,2.068,2.109
2009-05-21,2.08,2.08,2.019,2.054
2009-05-22,2.11,2.11,2.095,2.102
2009-05-26,2.105,2.151,2.06,2.148
2009-05-27,2.141,2.157,2.12,2.116
2009-05-28,2.111,2.154,2.105,2.135
2009-05-29,2.161,2.201,2.161,2.197
2009-06-01,2.187,2.321,2.187,2.319
2009-06-02,2.348,2.348,2.29,2.296
2009-06-03,2.28,2.28,2.2,2.211
2009-06-04,2.227,2.31,2.21,2.302
2009-06-05,2.313,2.332,2.235,2.281
2009-06-08,2.26,2.277,2.232,2.247
2009-06-09,2.306,2.36,2.259,2.359
2009-06-10,2.375,2.388,2.338,2.36
2009-06-11,2.355,2.447,2.35,2.438
2009-06-12,2.41,2.41,2.363,2.368
2009-06-15,2.309,2.328,2.27,2.282
2009-06-16,2.292,2.305,2.234,2.253
2009-06-17,2.257,2.265,2.232,2.257
2009-06-18,2.255,2.267,2.236,2.267
2009-06-19,2.282,2.282,2.246,2.246
2009-06-22,2.18,2.187,2.127,2.127
2009-06-23,2.12,2.194,2.12,2.194
2009-06-24,2.256,2.273,2.25,2.266
2009-06-25,2.319,2.319,2.309,2.3
2009-06-26,2.323,2.324,2.292,2.293
2009-06-29,2.27,2.339,2.24,2.312
2009-06-30,2.305,2.35,2.226,2.258
2009-07-01,2.264,2.353,2.257,2.315
2009-07-02,2.323,2.325,2.253,2.29
2009-07-06,2.253,2.263,2.197,2.25
2009-07-07,2.253,2.28,2.19,2.214
2009-07-08,2.205,2.221,2.135,2.148
2009-07-09,2.148,2.217,2.148,2.227
2009-07-10,2.185,2.214,2.179,2.201
2009-07-13,2.22,2.223,2.181,2.213
2009-07-14,2.249,2.293,2.249,2.29
2009-07-15,2.306,2.39,2.294,2.382
2009-07-16,2.375,2.39,2.372,2.38
2009-07-17,2.368,2.424,2.368,2.414
2009-07-20,2.439,2.48,2.417,2.46
2009-07-21,2.455,2.48,2.44,2.444
2009-07-22,2.431,2.524,2.431,2.518
2009-07-23,2.495,2.523,2.471,2.519
2009-07-24,2.49,2.529,2.49,2.517
2009-07-27,2.55,2.565,2.534,2.54
2009-07-28,2.553,2.559,2.507,2.515
2009-07-29,2.51,2.51,2.457,2.472
2009-07-30,2.464,2.564,2.464,2.557
2009-07-31,2.574,2.622,2.562,2.616
2009-08-03,2.729,2.736,2.716,2.731
2009-08-04,2.789,2.789,2.789,2.789
2009-08-05,2.813,2.83,2.79,2.806
2009-08-06,2.785,2.785,2.729,2.747
2009-08-07,2.729,2.795,2.701,2.782
2009-08-10,2.8,2.82,2.762,2.766
2009-08-11,2.801,2.801,2.734,2.734
2009-08-12,2.744,2.824,2.707,2.82
2009-08-13,2.911,2.924,2.901,2.911
2009-08-14,2.901,2.901,2.829,2.834
2009-08-17,2.774,2.774,2.74,2.768
2009-08-18,2.792,2.792,2.742,2.76
2009-08-19,2.74,2.76,2.65,2.757
2009-08-20,2.747,2.748,2.725,2.738
2009-08-21,2.731,2.878,2.731,2.879
2009-08-24,2.88,2.91,2.872,2.914
2009-08-25,2.878,2.878,2.852,2.854
2009-08-26,2.871,2.871,2.838,2.855
2009-08-27,2.87,2.87,2.855,2.845
2009-08-28,2.865,2.966,2.861,2.923
2009-08-31,2.946,2.964,2.78,2.808
2009-09-01,2.816,2.885,2.78,2.796
2009-09-02,2.75,2.816,2.72,2.803
2009-09-03,2.795,2.85,2.774,2.843
2009-09-04,2.848,2.872,2.811,2.843
2009-09-08,2.835,2.955,2.835,2.934
2009-09-09,2.937,2.937,2.885,2.906
2009-09-10,2.928,2.928,2.82,2.859
2009-09-11,2.863,2.892,2.81,2.828
2009-09-14,2.8,2.8,2.749,2.787
2009-09-15,2.806,2.839,2.792,2.829
2009-09-16,2.849,2.935,2.846,2.921
2009-09-17,2.918,2.924,2.878,2.88
2009-09-18,2.88,2.88,2.77,2.771
2009-09-21,2.755,2.81,2.741,2.793
2009-09-22,2.81,2.874,2.81,2.852
2009-09-23,2.812,2.812,2.747,2.796
2009-09-24,2.76,2.766,2.677,2.7
2009-09-25,2.662,2.727,2.662,2.731
2009-09-28,2.7,2.7,2.661,2.714
2009-09-29,2.698,2.73,2.69,2.715
2009-09-30,2.735,2.806,2.735,2.809
2009-10-01,2.797,2.8,2.699,2.726
2009-10-02,2.701,2.703,2.649,2.671
2009-10-05,2.68,2.723,2.65,2.718
2009-10-06,2.718,2.792,2.718,2.776
2009-10-07,2.761,2.783,2.743,2.77
2009-10-08,2.832,2.887,2.832,2.887
2009-10-09,2.848,2.85,2.825,2.829
2009-10-12,2.83,2.861,2.83,2.848
2009-10-13,2.817,2.818,2.755,2.786
2009-10-14,2.813,2.841,2.813,2.836
2009-10-15,2.788,2.86,2.772,2.851
2009-10-16,2.833,2.855,2.805,2.838
2009-10-19,2.81,2.957,2.798,2.957
2009-10-20,2.922,2.971,2.914,2.922
2009-10-21,2.904,3.013,2.904,3.026
2009-10-22,2.975,3.01,2.975,2.988
2009-10-23,3.032,3.05,2.99,3.024
2009-10-26,3.047,3.057,2.974,3.0
2009-10-27,2.96,3.013,2.955,2.989
2009-10-28,2.995,2.995,2.946,2.919
2009-10-29,2.909,3.024,2.909,3.021
2009-10-30,2.99,2.993,2.94,2.947
2009-11-02,2.947,2.973,2.918,2.937
2009-11-03,2.948,2.952,2.89,2.948
2009-11-04,2.984,2.999,2.97,2.984
2009-11-05,2.951,2.964,2.938,2.951
2009-11-06,2.936,2.96,2.92,2.945
2009-11-09,2.961,2.99,2.961,2.961
2009-11-10,2.957,2.957,2.944,2.957
2009-11-11,2.961,3.007,2.96,2.961
2009-11-12,2.944,2.952,2.937,2.944
2009-11-13,2.952,2.965,2.933,2.968
2009-11-16,3.101,3.101,3.017,3.101
2009-11-17,3.104,3.109,3.075,3.104
2009-11-18,3.108,3.136,3.091,3.108
2009-11-19,3.078,3.1,3.063,3.078
2009-11-20,3.105,3.11,3.076,3.105
2009-11-23,3.134,3.171,3.128,3.134
2009-11-24,3.112,3.12,3.109,3.112
2009-11-25,3.166,3.166,3.13,3.166
2009-11-27,3.175,3.195,2.993,3.093
2009-11-30,3.095,3.155,3.076,3.148
2009-12-01,3.155,3.211,3.131,3.204
2009-12-02,3.188,3.244,3.181,3.231
2009-12-03,3.234,3.247,3.21,3.22
2009-12-04,3.21,3.239,3.168,3.214
2009-12-07,3.185,3.198,3.14,3.185
2009-12-08,3.185,3.212,3.119,3.139
2009-12-09,3.128,3.16,3.082,3.098
2009-12-10,3.079,3.118,3.06,3.079
2009-12-11,3.11,3.125,3.092,3.11
2009-12-14,3.13,3.136,3.099,3.13
2009-12-15,3.121,3.13,3.092,3.121
2009-12-16,3.15,3.198,3.15,3.186
2009-12-17,3.174,3.174,3.098,3.111
2009-12-18,3.134,3.134,3.09,3.121
2009-12-21,3.141,3.149,3.128,3.141
2009-12-22,3.11,3.118,3.096,3.12
2009-12-23,3.128,3.187,3.125,3.184
2009-12-24,3.271,3.282,3.184,3.271
2009-12-28,3.316,3.318,3.286,3.316
2009-12-29,3.293,3.297,3.283,3.296
2009-12-30,3.283,3.336,3.283,3.326
2009-12-31,3.343,3.352,3.32,3.328
2010-01-04,3.388,3.409,3.353,3.388
2010-01-05,3.396,3.411,3.368,3.396
2010-01-06,3.477,3.5,3.434,3.477
2010-01-07,3.5,3.523,3.411,3.411
2010-01-08,3.388,3.422,3.38,3.388
2010-01-11,3.428,3.477,3.428,3.428
2010-01-12,3.382,3.382,3.31,3.338
2010-01-13,3.388,3.388,3.388,3.388
2010-01-14,3.414,3.428,3.378,3.376
2010-01-15,3.36,3.365,3.349,3.355
2010-01-19,3.39,3.438,3.38,3.437
2010-01-20,3.346,3.346,3.346,3.346
2010-01-21,3.285,3.285,3.285,3.285
2010-01-22,3.339,3.345,3.287,3.339
2010-01-25,3.384,3.384,3.37,3.384
2010-01-26,3.329,3.329,3.329,3.329
2010-01-27,3.214,3.214,3.214,3.214
2010-01-28,3.197,3.214,3.089,3.09
2010-01-29,3.046,3.135,3.036,3.046
2010-02-01,3.079,3.105,2.996,3.079
2010-02-02,3.085,3.116,3.075,3.085
2010-02-03,2.968,3.065,2.968,2.968
2010-02-04,2.875,2.987,2.875,2.875
2010-02-05,2.854,2.885,2.854,2.854
2010-02-08,2.909,2.909,2.872,2.909
2010-02-09,2.984,2.997,2.923,2.984
2010-02-10,2.986,2.986,2.986,2.986
2010-02-11,3.046,3.136,3.016,3.129
2010-02-12,3.079,3.079,3.079,3.079
2010-02-16,3.218,3.218,3.099,3.218
2010-02-17,3.239,3.239,3.239,3.239
2010-02-18,3.272,3.302,3.272,3.285
2010-02-19,3.057,3.057,3.057,3.357
2010-02-22,3.325,3.337,3.288,3.306
2010-02-23,3.275,3.275,3.21,3.214
2010-02-24,3.236,3.236,3.236,3.236
2010-02-25,3.226,3.269,3.151,3.193
2010-02-26,3.21,3.28,3.188,3.269
2010-03-01,3.359,3.467,3.308,3.333
2010-03-02,3.329,3.398,3.277,3.395
2010-03-03,3.384,3.454,3.336,3.419
2010-03-04,3.41,3.417,3.335,3.361
2010-03-05,3.402,3.44,3.358,3.402
2010-03-08,3.418,3.45,3.38,3.397
2010-03-09,3.39,3.403,3.345,3.398
2010-03-10,3.411,3.43,3.34,3.355
2010-03-11,3.36,3.378,3.327,3.366
2010-03-12,3.356,3.385,3.356,3.369
2010-03-15,3.35,3.35,3.285,3.307
2010-03-16,3.357,3.371,3.309,3.357
2010-03-17,3.41,3.421,3.393,3.41
2010-03-18,3.388,3.392,3.372,3.388
2010-03-19,3.389,3.414,3.352,3.365
2010-03-22,3.372,3.378,3.303,3.372
2010-03-23,3.382,3.395,3.372,3.369
2010-03-24,3.336,3.336,3.336,3.336
2010-03-25,3.371,3.375,3.336,3.371
2010-03-26,3.393,3.41,3.336,3.393
2010-03-29,3.459,3.52,3.459,3.53
2010-03-30,3.555,3.566,3.499,3.555
2010-03-31,3.546,3.546,3.546,3.546
2010-04-01,3.577,3.589,3.542,3.577
2010-04-05,3.609,3.629,3.6,3.626
2010-04-06,3.609,3.626,3.602,3.609
2010-04-07,3.592,3.625,3.58,3.592
2010-04-08,3.538,3.581,3.538,3.581
2010-04-09,3.585,3.605,3.58,3.585
2010-04-12,3.559,3.595,3.549,3.559
2010-04-13,3.595,3.595,3.595,3.595
2010-04-14,3.605,3.612,3.593,3.605
2010-04-15,3.596,3.608,3.566,3.596
2010-04-16,3.591,3.601,3.49,3.511
2010-04-19,3.494,3.511,3.47,3.494
2010-04-20,3.512,3.54,3.497,3.512
2010-04-21,3.5,3.534,3.485,3.533
2010-04-22,3.484,3.504,3.467,3.484
2010-04-23,3.476,3.52,3.47,3.511
2010-04-26,3.527,3.527,3.527,3.527
2010-04-27,3.364,3.49,3.353,3.364
2010-04-28,3.368,3.368,3.368,3.368
2010-04-29,3.384,3.394,3.316,3.333
2010-04-30,3.34,3.375,3.319,3.338
2010-05-03,3.322,3.322,3.26,3.279
2010-05-04,3.272,3.309,3.154,3.164
2010-05-05,3.157,3.188,2.996,3.138
2010-05-06,3.103,3.181,3.047,3.103
2010-05-07,3.098,3.146,3.05,3.131
2010-05-10,3.177,3.246,3.171,3.215
2010-05-11,3.213,3.213,3.121,3.194
2010-05-12,3.176,3.211,3.13,3.176
2010-05-13,3.181,3.245,3.169,3.22
2010-05-14,3.208,3.208,3.106,3.123
2010-05-17,2.923,3.1,2.91,2.923
2010-05-18,3.023,3.055,2.935,3.023
2010-05-19,2.95,2.991,2.92,2.95
2010-05-20,3.027,3.027,2.9,2.935
2010-05-21,3.052,3.101,2.951,3.052
2010-05-24,3.136,3.136,3.072,3.136
2010-05-25,3.033,3.081,3.007,3.033
2010-05-26,3.09,3.09,3.072,3.072
2010-05-27,3.04,3.164,3.02,3.151
2010-05-28,3.138,3.157,3.095,3.097
2010-06-01,3.1,3.104,3.02,3.054
2010-06-02,3.032,3.057,2.971,3.032
2010-06-03,2.938,3.049,2.931,2.938
2010-06-04,2.96,2.96,2.79,2.812
2010-06-07,2.759,2.78,2.725,2.759
2010-06-08,2.773,2.798,2.743,2.773
2010-06-09,2.842,2.854,2.763,2.842
2010-06-10,2.855,2.89,2.842,2.855
2010-06-11,2.93,2.93,2.876,2.899
2010-06-14,2.99,3.007,2.97,2.99
2010-06-15,3.003,3.023,2.973,3.003
2010-06-16,2.994,2.994,2.96,2.994
2010-06-17,2.902,2.902,2.902,2.902
2010-06-18,2.881,2.888,2.858,2.881
2010-06-21,2.939,3.021,2.931,2.939
2010-06-22,2.99,2.99,2.928,2.99
2010-06-23,2.934,2.934,2.934,2.934
2010-06-24,3.003,3.003,3.003,3.003
2010-06-25,3.093,3.093,2.97,3.093
2010-06-28,3.069,3.069,3.069,3.069
2010-06-29,3.076,3.079,2.91,2.915
2010-06-30,2.924,2.958,2.858,2.936
2010-07-01,2.897,2.92,2.845,2.865
2010-07-02,2.905,2.94,2.888,2.904
2010-07-06,2.95,3.0,2.904,2.96
2010-07-07,2.961,3.034,2.938,3.006
2010-07-08,3.007,3.042,2.987,3.007
2010-07-09,3.045,3.059,3.02,3.045
2010-07-12,3.039,3.039,2.978,3.0
2010-07-13,3.01,3.026,2.97,3.01
2010-07-14,3.001,3.034,2.98,3.001
2010-07-15,2.998,3.036,2.99,3.005
2010-07-16,3.009,3.009,2.922,2.924
2010-07-19,2.927,2.949,2.926,2.932
2010-07-20,2.975,3.023,2.952,2.997
2010-07-21,3.023,3.1,3.023,3.087
2010-07-22,3.161,3.185,3.05,3.161
2010-07-23,3.168,3.202,3.151,3.185
2010-07-26,3.225,3.236,3.17,3.225
2010-07-27,3.225,3.234,3.18,3.205
2010-07-28,3.248,3.256,3.19,3.24
2010-07-29,3.23,3.295,3.227,3.286
2010-07-30,3.273,3.31,3.25,3.307
2010-08-02,3.32,3.391,3.32,3.385
2010-08-03,3.355,3.365,3.332,3.355
2010-08-04,3.401,3.405,3.332,3.401
2010-08-05,3.382,3.382,3.319,3.351
2010-08-06,3.339,3.359,3.332,3.339
2010-08-09,3.351,3.378,3.344,3.351
2010-08-10,3.305,3.323,3.275,3.311
2010-08-11,3.253,3.3,3.244,3.253
2010-08-12,3.283,3.288,3.257,3.283
2010-08-13,3.251,3.3,3.246,3.251
2010-08-16,3.277,3.3,3.277,3.277
2010-08-17,3.338,3.342,3.323,3.338
2010-08-18,3.349,3.349,3.321,3.349
2010-08-19,3.318,3.378,3.3,3.318
2010-08-20,3.291,3.292,3.262,3.291
2010-08-23,3.29,3.29,3.29,3.292
2010-08-24,3.24,3.24,3.24,3.24
2010-08-25,3.248,3.248,3.18,3.211
2010-08-26,3.283,3.303,3.283,3.306
2010-08-27,3.364,3.364,3.364,3.364
2010-08-30,3.4,3.431,3.379,3.413
2010-08-31,3.391,3.396,3.344,3.361
2010-09-01,3.371,3.477,3.371,3.468
2010-09-02,3.461,3.494,3.457,3.488
2010-09-03,3.468,3.525,3.467,3.493
2010-09-07,3.48,3.517,3.42,3.464
2010-09-08,3.461,3.5,3.447,3.49
2010-09-09,3.479,3.48,3.389,3.434
2010-09-10,3.418,3.439,3.391,3.397
2010-09-13,3.471,3.481,3.448,3.471
2010-09-14,3.456,3.487,3.421,3.46
2010-09-15,3.458,3.466,3.428,3.458
2010-09-16,3.452,3.501,3.439,3.483
2010-09-17,3.513,3.539,3.489,3.513
2010-09-20,3.496,3.537,3.49,3.496
2010-09-21,3.504,3.509,3.477,3.474
2010-09-22,3.504,3.567,3.49,3.559
2010-09-23,3.575,3.592,3.562,3.585
2010-09-24,3.614,3.626,3.6,3.614
2010-09-27,3.609,3.61,3.59,3.593
2010-09-28,3.57,3.62,3.57,3.634
2010-09-29,3.648,3.667,3.629,3.657
2010-09-30,3.629,3.66,3.627,3.646
2010-10-01,3.678,3.699,3.674,3.684
2010-10-04,3.675,3.678,3.648,3.658
2010-10-05,3.648,3.735,3.645,3.719
2010-10-06,3.73,3.777,3.73,3.746
2010-10-07,3.75,3.759,3.66,3.674
2010-10-08,3.66,3.781,3.66,3.766
2010-10-11,3.774,3.781,3.774,3.78
2010-10-12,3.727,3.8,3.726,3.781
2010-10-13,3.828,3.828,3.807,3.814
2010-10-14,3.849,3.849,3.799,3.809
2010-10-15,3.833,3.837,3.8,3.835
2010-10-18,3.797,3.851,3.797,3.851
2010-10-19,3.847,3.847,3.723,3.755
2010-10-20,3.767,3.8,3.739,3.789
2010-10-21,3.826,3.83,3.776,3.776
2010-10-22,3.795,3.809,3.774,3.792
2010-10-25,3.82,3.87,3.82,3.856
2010-10-26,3.849,3.87,3.845,3.864
2010-10-27,3.85,3.85,3.769,3.773
2010-10-28,3.785,3.821,3.783,3.785
2010-10-29,3.775,3.775,3.713,3.732
2010-11-01,3.77,3.806,3.77,3.779
2010-11-02,3.787,3.833,3.787,3.833
2010-11-03,3.839,3.84,3.776,3.78
2010-11-04,3.827,3.909,3.827,3.907
2010-11-05,3.95,3.975,3.942,3.944
2010-11-08,3.942,3.955,3.938,3.953
2010-11-09,3.963,4.04,3.95,4.04
2010-11-10,3.99,3.99,3.947,3.966
2010-11-11,4.04,4.04,4.018,4.018
2010-11-12,4.03,4.03,3.886,3.888
2010-11-15,3.907,3.923,3.902,3.923
2010-11-16,3.923,3.923,3.711,3.724
2010-11-17,3.717,3.733,3.668,3.728
2010-11-18,3.783,3.841,3.783,3.83
2010-11-19,3.81,3.853,3.803,3.833
2010-11-22,3.848,3.848,3.749,3.75
2010-11-23,3.747,3.747,3.681,3.701
2010-11-24,3.773,3.775,3.763,3.756
2010-11-26,3.704,3.751,3.704,3.751
2010-11-29,3.751,3.798,3.701,3.758
2010-11-30,3.76,3.833,3.713,3.823
2010-12-01,3.791,3.953,3.789,3.946
2010-12-02,3.952,3.99,3.936,3.977
2010-12-03,3.961,4.01,3.95,3.995
2010-12-06,4.01,4.019,3.977,4.004
2010-12-07,4.006,4.125,3.98,4.044
2010-12-08,4.019,4.109,3.981,4.095
2010-12-09,4.125,4.14,4.054,4.082
2010-12-10,4.114,4.135,4.077,4.105
2010-12-13,4.107,4.211,4.094,4.2
2010-12-14,4.206,4.218,4.182,4.201
2010-12-15,4.173,4.173,4.094,4.127
2010-12-16,4.096,4.132,4.075,4.11
2010-12-17,4.114,4.165,4.114,4.153
2010-12-20,4.184,4.207,4.183,4.201
2010-12-21,4.217,4.28,4.217,4.271
2010-12-22,4.256,4.275,4.246,4.269
2010-12-23,4.228,4.252,4.21,4.252
2010-12-27,4.22,4.284,4.22,4.275
2010-12-28,4.295,4.324,4.279,4.324
2010-12-29,4.313,4.322,4.313,4.309
2010-12-30,4.372,4.372,4.335,4.357
2010-12-31,4.397,4.44,4.397,4.439
2011-01-03,4.437,4.462,4.415,4.451
2011-01-04,4.429,4.455,4.35,4.364
2011-01-05,4.35,4.404,4.3,4.402
2011-01-06,4.411,4.411,4.309,4.321
2011-01-07,4.269,4.318,4.25,4.273
2011-01-10,4.259,4.271,4.253,4.254
2011-01-11,4.33,4.345,4.325,4.339
2011-01-12,4.35,4.406,4.35,4.402
2011-01-13,4.383,4.39,4.341,4.367
2011-01-14,4.379,4.424,4.379,4.404
2011-01-18,4.409,4.426,4.359,4.418
2011-01-19,4.449,4.449,4.34,4.36
2011-01-20,4.352,4.354,4.23,4.262
2011-01-21,4.278,4.317,4.273,4.3
2011-01-24,4.325,4.344,4.323,4.341
2011-01-25,4.305,4.305,4.213,4.219
2011-01-26,4.225,4.251,4.225,4.26
2011-01-27,4.34,4.34,4.34,4.331
2011-01-28,4.306,4.397,4.306,4.365
2011-01-31,4.34,4.451,4.34,4.451
2011-02-01,4.491,4.545,4.48,4.54
2011-02-02,4.55,4.55,4.509,4.534
2011-02-03,4.562,4.562,4.509,4.535
2011-02-04,4.551,4.597,4.549,4.571
2011-02-07,4.619,4.619,4.541,4.568
2011-02-08,4.516,4.547,4.509,4.568
2011-02-09,4.559,4.559,4.495,4.519
2011-02-10,4.502,4.538,4.499,4.537
2011-02-11,4.572,4.572,4.48,4.531
2011-02-14,4.595,4.626,4.595,4.623
2011-02-15,4.593,4.61,4.523,4.531
2011-02-16,4.509,4.516,4.459,4.466
2011-02-17,4.45,4.481,4.442,4.48
2011-02-18,4.497,4.504,4.495,4.478
2011-02-22,4.478,4.478,4.308,4.345
2011-02-23,4.305,4.313,4.271,4.273
2011-02-24,4.305,4.305,4.295,4.326
2011-02-25,4.326,4.458,4.32,4.436
2011-02-28,4.445,4.486,4.408,4.478
2011-03-01,4.486,4.502,4.431,4.49
2011-03-02,4.444,4.491,4.437,4.48
2011-03-03,4.477,4.53,4.459,4.475
2011-03-04,4.467,4.536,4.458,4.472
2011-03-07,4.47,4.484,4.295,4.313
2011-03-08,4.34,4.342,4.248,4.325
2011-03-09,4.331,4.365,4.17,4.2
2011-03-10,4.202,4.216,4.123,4.185
2011-03-11,4.185,4.212,4.079,4.195
2011-03-14,4.199,4.199,4.15,4.174
2011-03-15,4.155,4.183,4.07,4.125
2011-03-16,4.221,4.254,4.174,4.187
2011-03-17,4.248,4.356,4.241,4.336
2011-03-18,4.333,4.353,4.294,4.33
2011-03-21,4.351,4.351,4.27,4.275
2011-03-22,4.279,4.305,4.268,4.304
2011-03-23,4.365,4.429,4.365,4.418
2011-03-24,4.411,4.43,4.398,4.414
2011-03-25,4.414,4.418,4.4,4.409
2011-03-28,4.42,4.42,4.334,4.34
2011-03-29,4.328,4.355,4.305,4.338
2011-03-30,4.35,4.36,4.238,4.266
2011-03-31,4.247,4.304,4.247,4.3
2011-04-01,4.27,4.27,4.209,4.252
2011-04-04,4.29,4.29,4.241,4.247
2011-04-05,4.256,4.272,4.21,4.258
2011-04-06,4.235,4.364,4.235,4.364
2011-04-07,4.356,4.425,4.356,4.409
2011-04-08,4.418,4.495,4.418,4.495
2011-04-11,4.515,4.515,4.444,4.453
2011-04-12,4.445,4.445,4.363,4.378
2011-04-13,4.373,4.373,4.278,4.288
2011-04-14,4.278,4.281,4.249,4.28
2011-04-15,4.25,4.28,4.23,4.253
2011-04-18,4.234,4.234,4.174,4.194
2011-04-19,4.18,4.24,4.18,4.225
2011-04-20,4.266,4.339,4.266,4.337
2011-04-21,4.357,4.392,4.357,4.398
2011-04-25,4.287,4.287,4.281,4.301
2011-04-26,4.285,4.33,4.28,4.319
2011-04-27,4.254,4.26,3.935,4.228
2011-04-28,4.255,4.306,4.207,4.245
2011-04-29,4.252,4.265,4.149,4.166
2011-05-02,4.177,4.193,4.098,4.182
2011-05-03,4.155,4.251,4.155,4.24
2011-05-04,4.227,4.227,4.114,4.121
2011-05-05,4.115,4.126,3.96,3.986
2011-05-06,3.973,4.043,3.931,3.964
2011-05-09,4.02,4.046,3.997,4.004
2011-05-10,4.06,4.06,4.01,4.03
2011-05-11,4.011,4.033,3.894,3.902
2011-05-12,3.896,3.98,3.846,3.961
2011-05-13,4.005,4.005,3.974,3.975
2011-05-16,3.993,3.993,3.955,3.983
2011-05-17,3.982,4.03,3.95,3.991
2011-05-18,4.04,4.109,4.016,4.1
2011-05-19,4.088,4.088,4.038,4.047
2011-05-20,4.032,4.122,4.032,4.119
2011-05-23,4.014,4.014,3.954,3.99
2011-05-24,4.016,4.051,4.01,4.012
2011-05-25,4.04,4.114,4.04,4.102
2011-05-26,4.117,4.119,4.096,4.107
2011-05-27,4.109,4.183,4.099,4.18
2011-05-31,4.149,4.2,4.135,4.174
2011-06-01,4.181,4.181,4.085,4.103
2011-06-02,4.1,4.102,4.043,4.081
2011-06-03,4.089,4.128,4.06,4.13
2011-06-06,4.13,4.15,4.121,4.137
2011-06-07,4.139,4.139,4.123,4.144
2011-06-08,4.09,4.107,4.056,4.105
2011-06-09,4.092,4.093,4.047,4.103
2011-06-10,4.056,4.056,4.025,4.052
2011-06-13,4.03,4.031,4.023,4.03
2011-06-14,4.062,4.161,4.062,4.154
2011-06-15,4.13,4.141,4.108,4.122
2011-06-16,4.111,4.117,4.055,4.117
2011-06-17,4.148,4.15,4.097,4.103
2011-06-20,4.068,4.076,4.02,4.075
2011-06-21,4.089,4.089,4.089,4.089
2011-06-22,4.133,4.133,4.05,4.09
2011-06-23,4.06,4.06,4.032,4.041
2011-06-24,4.098,4.124,4.083,4.098
2011-06-27,4.072,4.081,4.048,4.051
2011-06-28,4.078,4.097,4.078,4.092
2011-06-29,4.1,4.22,4.098,4.209
2011-06-30,4.213,4.274,4.194,4.272
2011-07-01,4.251,4.302,4.24,4.292
2011-07-05,4.303,4.342,4.28,4.339
2011-07-06,4.327,4.335,4.298,4.326
2011-07-07,4.34,4.432,4.337,4.432
2011-07-08,4.422,4.442,4.37,4.403
2011-07-11,4.396,4.408,4.329,4.359
2011-07-12,4.351,4.386,4.311,4.381
2011-07-13,4.393,4.426,4.373,4.394
2011-07-14,4.39,4.409,4.364,4.372
2011-07-15,4.374,4.415,4.351,4.405
2011-07-18,4.405,4.411,4.367,4.396
2011-07-19,4.409,4.487,4.409,4.46
2011-07-20,4.45,4.45,4.424,4.429
2011-07-21,4.44,4.441,4.374,4.378
2011-07-22,4.4,4.403,4.375,4.405
2011-07-25,4.38,4.411,4.37,4.402
2011-07-26,4.431,4.478,4.431,4.474
2011-07-27,4.472,4.472,4.423,4.44
2011-07-28,4.437,4.479,4.437,4.464
2011-07-29,4.478,4.482,4.41,4.474
2011-08-01,4.499,4.499,4.376,4.404
2011-08-02,4.411,4.411,4.376,4.389
2011-08-03,4.36,4.388,4.32,4.32
2011-08-04,4.355,4.355,4.203,4.231
2011-08-05,4.208,4.22,4.082,4.113
2011-08-08,4.065,4.081,3.924,3.957
2011-08-09,3.94,4.009,3.93,3.967
2011-08-10,4.02,4.031,3.875,3.885
2011-08-11,3.993,4.026,3.993,4.004
2011-08-12,4.024,4.024,3.986,4.01
2011-08-15,4.05,4.05,4.0,4.031
2011-08-16,4.0,4.0,3.961,3.994
2011-08-17,4.003,4.051,4.003,4.029
2011-08-18,3.994,3.994,3.94,3.964
2011-08-19,3.964,3.987,3.964,3.983
2011-08-22,3.993,3.993,3.931,3.956
2011-08-23,3.993,3.993,3.931,3.994
2011-08-24,4.001,4.001,4.001,3.997
2011-08-25,4.08,4.094,4.061,4.079
2011-08-26,4.08,4.099,4.057,4.099
2011-08-29,4.094,4.094,4.083,4.089
2011-08-30,4.098,4.174,4.095,4.123
2011-08-31,4.12,4.206,4.12,4.187
2011-09-01,4.18,4.18,4.12,4.142
2011-09-02,4.14,4.14,4.073,4.107
2011-09-06,4.08,4.11,4.01,4.04
2011-09-07,4.065,4.124,4.058,4.115
2011-09-08,4.103,4.132,4.074,4.128
2011-09-09,4.081,4.115,3.98,3.987
2011-09-12,3.966,3.981,3.894,3.951
2011-09-13,4.006,4.006,3.947,3.956
2011-09-14,3.94,3.948,3.878,3.885
2011-09-15,3.895,3.962,3.895,3.945
2011-09-16,3.97,3.978,3.915,3.92
2011-09-19,3.861,3.861,3.76,3.772
2011-09-20,3.757,3.802,3.705,3.717
2011-09-21,3.726,3.768,3.692,3.753
2011-09-22,3.693,3.693,3.43,3.48
2011-09-23,3.398,3.408,3.251,3.272
2011-09-26,3.241,3.34,3.18,3.275
2011-09-27,3.45,3.45,3.405,3.43
2011-09-28,3.359,3.368,3.297,3.236
2011-09-29,3.155,3.267,3.108,3.237
2011-09-30,3.182,3.194,3.103,3.145
2011-10-03,3.072,3.142,3.001,3.14
2011-10-04,3.088,3.125,3.071,3.095
2011-10-05,3.116,3.118,3.02,3.098
2011-10-06,3.23,3.26,3.227,3.239
2011-10-07,3.313,3.318,3.263,3.266
2011-10-10,3.366,3.369,3.26,3.362
2011-10-11,3.264,3.297,3.234,3.287
2011-10-12,3.3,3.391,3.3,3.391
2011-10-13,3.3,3.322,3.287,3.303
2011-10-14,3.39,3.424,3.39,3.405
2011-10-17,3.454,3.454,3.353,3.374
2011-10-18,3.313,3.315,3.27,3.355
2011-10-19,3.29,3.308,3.216,3.254
2011-10-20,3.19,3.19,3.042,3.055
2011-10-21,3.219,3.219,3.219,3.219
2011-10-24,3.357,3.403,3.357,3.447
2011-10-25,3.482,3.482,3.366,3.419
2011-10-26,3.572,3.572,3.487,3.488
2011-10-27,3.689,3.689,3.688,3.689
2011-10-28,3.628,3.712,3.628,3.702
2011-10-31,3.69,3.691,3.577,3.629
2011-11-01,3.56,3.56,3.467,3.499
2011-11-02,3.591,3.613,3.567,3.579
2011-11-03,3.472,3.591,3.472,3.585
2011-11-04,3.575,3.575,3.553,3.563
2011-11-07,3.563,3.563,3.533,3.533
2011-11-08,3.559,3.559,3.528,3.532
2011-11-09,3.564,3.578,3.391,3.439
2011-11-10,3.355,3.372,3.349,3.372
2011-11-11,3.394,3.394,3.394,3.462
2011-11-14,3.517,3.517,3.483,3.486
2011-11-15,3.466,3.499,3.461,3.499
2011-11-16,3.499,3.499,3.429,3.482
2011-11-17,3.462,3.462,3.361,3.382
2011-11-18,3.381,3.405,3.38,3.402
2011-11-21,3.369,3.369,3.292,3.299
2011-11-22,3.332,3.345,3.315,3.33
2011-11-23,3.253,3.277,3.253,3.277
2011-11-25,3.272,3.274,3.272,3.268
2011-11-28,3.368,3.368,3.359,3.359
2011-11-29,3.354,3.402,3.334,3.376
2011-11-30,3.379,3.62,3.296,3.563
2011-12-01,3.559,3.582,3.506,3.522
2011-12-02,3.532,3.609,3.52,3.572
2011-12-05,3.6,3.619,3.538,3.604
2011-12-06,3.54,3.585,3.513,3.566
2011-12-07,3.566,3.602,3.517,3.545
2011-12-08,3.55,3.591,3.476,3.49
2011-12-09,3.472,3.563,3.472,3.547
2011-12-12,3.504,3.504,3.438,3.454
2011-12-13,3.443,3.476,3.379,3.432
2011-12-14,3.375,3.409,3.252,3.271
2011-12-15,3.287,3.31,3.25,3.26
2011-12-16,3.287,3.35,3.287,3.324
2011-12-19,3.284,3.321,3.279,3.301
2011-12-20,3.323,3.378,3.323,3.363
2011-12-21,3.372,3.407,3.352,3.389
2011-12-22,3.38,3.419,3.376,3.409
2011-12-23,3.425,3.464,3.425,3.464
2011-12-27,3.43,3.43,3.398,3.404
2011-12-28,3.399,3.399,3.36,3.36
2011-12-29,3.33,3.397,3.33,3.365
2011-12-30,3.422,3.438,3.418,3.431
2012-01-03,3.461,3.531,3.461,3.525
2012-01-04,3.47,3.48,3.423,3.43
2012-01-05,3.41,3.424,3.397,3.422
2012-01-06,3.434,3.438,3.394,3.431
2012-01-09,3.401,3.418,3.396,3.412
2012-01-10,3.407,3.51,3.407,3.51
2012-01-11,3.504,3.549,3.487,3.542
2012-01-12,3.616,3.645,3.602,3.644
2012-01-13,3.604,3.647,3.578,3.632
2012-01-17,3.629,3.749,3.629,3.726
2012-01-18,3.744,3.748,3.743,3.747
2012-01-19,3.783,3.81,3.783,3.797
2012-01-20,3.766,3.766,3.734,3.741
2012-01-23,3.729,3.795,3.729,3.795
2012-01-24,3.809,3.812,3.752,3.804
2012-01-25,3.764,3.836,3.764,3.825
2012-01-26,3.891,3.898,3.881,3.897
2012-01-27,3.872,3.884,3.872,3.884
2012-01-30,3.833,3.84,3.803,3.822
2012-01-31,3.868,3.868,3.784,3.787
2012-02-01,3.784,3.839,3.784,3.839
2012-02-02,3.808,3.828,3.77,3.777
2012-02-03,3.803,3.897,3.791,3.897
2012-02-06,3.878,3.879,3.833,3.859
2012-02-07,3.84,3.872,3.802,3.872
2012-02-08,3.906,3.906,3.902,3.906
2012-02-09,3.954,3.979,3.954,3.974
2012-02-10,3.925,3.925,3.847,3.859
2012-02-13,3.881,3.884,3.83,3.837
2012-02-14,3.807,3.812,3.786,3.812
2012-02-15,3.826,3.832,3.792,3.798
2012-02-16,3.734,3.808,3.734,3.788
2012-02-17,3.769,3.769,3.702,3.705
2012-02-21,3.751,3.833,3.751,3.833
2012-02-22,3.826,3.83,3.826,3.83
2012-02-23,3.805,3.805,3.805,3.805
2012-02-24,3.865,3.88,3.862,3.862
2012-02-27,3.88,3.88,3.88,3.88
2012-02-28,3.87,3.948,3.859,3.912
2012-02-29,3.902,3.953,3.8,3.871
2012-03-01,3.865,3.929,3.841,3.924
2012-03-02,3.929,3.942,3.888,3.895
2012-03-05,3.902,3.914,3.829,3.852
2012-03-06,3.85,3.852,3.728,3.731
2012-03-07,3.757,3.777,3.71,3.76
2012-03-08,3.773,3.82,3.769,3.786
2012-03-09,3.785,3.868,3.785,3.852
2012-03-12,3.855,3.855,3.818,3.832
2012-03-13,3.858,3.906,3.855,3.897
2012-03-14,3.905,3.911,3.826,3.842
2012-03-15,3.829,3.897,3.82,3.892
2012-03-16,3.884,3.929,3.868,3.874
2012-03-19,3.868,3.914,3.858,3.906
2012-03-20,3.886,3.886,3.812,3.828
2012-03-21,3.855,3.86,3.836,3.849
2012-03-22,3.835,3.836,3.76,3.767
2012-03-23,3.799,3.824,3.767,3.809
2012-03-26,3.825,3.898,3.822,3.885
2012-03-27,3.881,3.891,3.862,3.879
2012-03-28,3.864,3.865,3.787,3.787
2012-03-29,3.797,3.809,3.764,3.794
2012-03-30,3.821,3.843,3.82,3.824
2012-04-02,3.873,3.928,3.839,3.918
2012-04-03,3.915,3.95,3.88,3.915
2012-04-04,3.881,3.881,3.786,3.786
2012-04-05,3.803,3.807,3.78,3.792
2012-04-09,3.781,3.782,3.714,3.716
2012-04-10,3.75,3.75,3.646,3.646
2012-04-11,3.637,3.638,3.629,3.636
2012-04-12,3.681,3.717,3.681,3.717
2012-04-13,3.691,3.692,3.614,3.623
2012-04-16,3.589,3.624,3.589,3.624
2012-04-17,3.625,3.645,3.609,3.644
2012-04-18,3.638,3.641,3.615,3.628
2012-04-19,3.625,3.629,3.618,3.626
2012-04-20,3.641,3.707,3.641,3.696
2012-04-23,3.684,3.684,3.607,3.623
2012-04-24,3.669,3.677,3.658,3.671
2012-04-25,3.709,3.713,3.694,3.701
2012-04-26,3.74,3.768,3.74,3.768
2012-04-27,3.772,3.836,3.749,3.82
2012-04-30,3.831,3.859,3.799,3.833
2012-05-01,3.842,3.855,3.817,3.84
2012-05-02,3.83,3.83,3.766,3.786
2012-05-03,3.784,3.784,3.724,3.734
2012-05-04,3.737,3.753,3.705,3.724
2012-05-07,3.714,3.779,3.677,3.777
2012-05-08,3.75,3.751,3.67,3.685
2012-05-09,3.694,3.695,3.616,3.67
2012-05-10,3.671,3.72,3.661,3.691
2012-05-11,3.674,3.681,3.63,3.648
2012-05-14,3.657,3.657,3.517,3.557
2012-05-15,3.52,3.549,3.49,3.522
2012-05-16,3.506,3.519,3.459,3.485
2012-05-17,3.483,3.516,3.464,3.48
2012-05-18,3.469,3.505,3.445,3.47
2012-05-21,3.451,3.533,3.446,3.504
2012-05-22,3.517,3.517,3.464,3.487
2012-05-23,3.467,3.47,3.392,3.398
2012-05-24,3.438,3.448,3.419,3.429
2012-05-25,3.454,3.456,3.443,3.448
2012-05-29,3.474,3.494,3.462,3.464
2012-05-30,3.45,3.45,3.369,3.386
2012-05-31,3.377,3.39,3.34,3.362
2012-06-01,3.36,3.372,3.302,3.31
2012-06-04,3.315,3.339,3.246,3.304
2012-06-05,3.326,3.326,3.279,3.289
2012-06-06,3.308,3.381,3.308,3.379
2012-06-07,3.375,3.426,3.332,3.369
2012-06-08,3.323,3.323,3.273,3.283
2012-06-11,3.374,3.38,3.329,3.345
2012-06-12,3.335,3.353,3.324,3.334
2012-06-13,3.329,3.352,3.315,3.34
2012-06-14,3.359,3.372,3.326,3.354
2012-06-15,3.362,3.41,3.362,3.385
2012-06-18,3.398,3.398,3.378,3.396
2012-06-19,3.378,3.432,3.376,3.432
2012-06-20,3.428,3.428,3.372,3.386
2012-06-21,3.353,3.361,3.293,3.295
2012-06-22,3.299,3.307,3.286,3.305
2012-06-25,3.307,3.329,3.296,3.314
2012-06-26,3.306,3.316,3.297,3.316
2012-06-27,3.334,3.346,3.334,3.346
2012-06-28,3.342,3.361,3.312,3.326
2012-06-29,3.337,3.507,3.328,3.49
2012-07-02,3.487,3.493,3.447,3.465
2012-07-03,3.46,3.55,3.46,3.534
2012-07-05,3.53,3.533,3.468,3.488
2012-07-06,3.495,3.496,3.402,3.405
2012-07-09,3.403,3.434,3.4,3.426
2012-07-10,3.43,3.43,3.381,3.393
2012-07-11,3.404,3.446,3.389,3.443
2012-07-12,3.418,3.427,3.384,3.411
2012-07-13,3.44,3.5,3.44,3.5
2012-07-16,3.486,3.499,3.47,3.481
2012-07-17,3.504,3.504,3.431,3.453
2012-07-18,3.469,3.474,3.439,3.473
2012-07-19,3.492,3.539,3.49,3.534
2012-07-20,3.507,3.507,3.423,3.448
2012-07-23,3.39,3.395,3.348,3.382
2012-07-24,3.37,3.38,3.353,3.353
2012-07-25,3.37,3.397,3.362,3.375
2012-07-26,3.375,3.422,3.375,3.394
2012-07-27,3.417,3.427,3.411,3.426
2012-07-30,3.424,3.424,3.41,3.415
2012-07-31,3.439,3.439,3.415,3.42
2012-08-01,3.384,3.391,3.351,3.376
2012-08-02,3.382,3.382,3.293,3.293
2012-08-03,3.316,3.372,3.316,3.371
2012-08-06,3.356,3.393,3.352,3.393
2012-08-07,3.451,3.451,3.44,3.445
2012-08-08,3.414,3.435,3.414,3.428
2012-08-09,3.42,3.437,3.417,3.437
2012-08-10,3.396,3.415,3.382,3.409
2012-08-13,3.379,3.379,3.358,3.359
2012-08-14,3.38,3.38,3.352,3.359
2012-08-15,3.362,3.362,3.341,3.352
2012-08-16,3.365,3.386,3.365,3.386
2012-08-17,3.406,3.427,3.406,3.422
2012-08-20,3.36,3.375,3.36,3.374
2012-08-21,3.447,3.457,3.44,3.457
2012-08-22,3.454,3.46,3.454,3.46
2012-08-23,3.495,3.504,3.495,3.496
2012-08-24,3.481,3.488,3.481,3.488
2012-08-27,3.482,3.487,3.477,3.484
2012-08-28,3.47,3.471,3.46,3.47
2012-08-29,3.44,3.463,3.434,3.463
2012-08-30,3.435,3.489,3.425,3.441
2012-08-31,3.44,3.464,3.405,3.454
2012-09-04,3.443,3.491,3.43,3.468
2012-09-05,3.47,3.534,3.45,3.532
2012-09-06,3.526,3.544,3.499,3.523
2012-09-07,3.526,3.658,3.526,3.656
2012-09-10,3.656,3.707,3.649,3.7
2012-09-11,3.68,3.72,3.668,3.714
2012-09-12,3.688,3.74,3.688,3.71
2012-09-13,3.703,3.765,3.688,3.727
2012-09-14,3.752,3.852,3.749,3.852
2012-09-17,3.829,3.829,3.762,3.81
2012-09-18,3.779,3.808,3.765,3.803
2012-09-19,3.806,3.849,3.804,3.829
2012-09-20,3.816,3.816,3.757,3.773
2012-09-21,3.795,3.809,3.79,3.803
2012-09-24,3.763,3.763,3.736,3.746
2012-09-25,3.769,3.792,3.74,3.773
2012-09-26,3.756,3.756,3.711,3.714
2012-09-27,3.716,3.778,3.714,3.748
2012-09-28,3.749,3.773,3.746,3.773
2012-10-01,3.753,3.809,3.753,3.793
2012-10-02,3.793,3.826,3.79,3.807
2012-10-03,3.789,3.794,3.77,3.794
2012-10-04,3.788,3.8,3.784,3.794
2012-10-05,3.785,3.815,3.767,3.786
2012-10-08,3.761,3.761,3.724,3.727
2012-10-09,3.73,3.753,3.718,3.729
2012-10-10,3.71,3.737,3.709,3.729
2012-10-11,3.705,3.786,3.705,3.759
2012-10-12,3.75,3.75,3.701,3.714
2012-10-15,3.69,3.713,3.67,3.711
2012-10-16,3.725,3.725,3.705,3.708
2012-10-17,3.717,3.754,3.717,3.753
2012-10-18,3.757,3.757,3.731,3.747
2012-10-19,3.721,3.721,3.64,3.648
2012-10-22,3.64,3.64,3.619,3.625
2012-10-23,3.583,3.584,3.569,3.576
2012-10-24,3.584,3.584,3.562,3.576
2012-10-25,3.588,3.588,3.555,3.565
2012-10-26,3.541,3.579,3.541,3.563
2012-10-31,3.544,3.545,3.519,3.527
2012-11-01,3.55,3.57,3.547,3.555
2012-11-02,3.546,3.546,3.483,3.483
2012-11-05,3.501,3.502,3.451,3.47
2012-11-06,3.488,3.515,3.483,3.506
2012-11-07,3.524,3.525,3.434,3.443
2012-11-08,3.441,3.47,3.441,3.47
2012-11-09,3.48,3.48,3.408,3.45
2012-11-12,3.46,3.473,3.454,3.473
2012-11-13,3.46,3.501,3.44,3.473
2012-11-14,3.471,3.471,3.447,3.455
2012-11-15,3.456,3.47,3.455,3.464
2012-11-16,3.457,3.461,3.447,3.454
2012-11-19,3.5,3.534,3.5,3.527
2012-11-20,3.511,3.516,3.511,3.515
2012-11-21,3.51,3.51,3.489,3.496
2012-11-23,3.527,3.53,3.527,3.527
2012-11-26,3.534,3.536,3.526,3.536
2012-11-27,3.536,3.537,3.53,3.536
2012-11-28,3.522,3.522,3.51,3.522
2012-11-29,3.529,3.606,3.524,3.589
2012-11-30,3.578,3.629,3.569,3.629
2012-12-03,3.626,3.643,3.625,3.64
2012-12-04,3.637,3.658,3.618,3.634
2012-12-05,3.636,3.671,3.634,3.667
2012-12-06,3.659,3.662,3.619,3.627
2012-12-07,3.636,3.658,3.626,3.648
2012-12-10,3.644,3.703,3.644,3.691
2012-12-11,3.682,3.685,3.67,3.671
2012-12-12,3.676,3.702,3.662,3.7
2012-12-13,3.69,3.69,3.644,3.645
2012-12-14,3.672,3.675,3.657,3.665
2012-12-17,3.658,3.665,3.634,3.649
2012-12-18,3.659,3.661,3.63,3.636
2012-12-19,3.639,3.641,3.59,3.595
2012-12-20,3.578,3.58,3.517,3.525
2012-12-21,3.53,3.562,3.529,3.556
2012-12-24,3.559,3.559,3.534,3.534
2012-12-26,3.565,3.602,3.565,3.583
2012-12-27,3.587,3.59,3.582,3.59
2012-12-28,3.599,3.602,3.575,3.578
2012-12-31,3.572,3.641,3.572,3.641
2013-01-02,3.641,3.745,3.641,3.724
2013-01-03,3.718,3.731,3.678,3.701
2013-01-04,3.684,3.69,3.678,3.678
2013-01-07,3.685,3.685,3.642,3.663
2013-01-08,3.662,3.664,3.652,3.657
2013-01-09,3.682,3.693,3.654,3.657
2013-01-10,3.657,3.7,3.657,3.694
2013-01-11,3.671,3.674,3.639,3.639
2013-01-14,3.662,3.674,3.619,3.619
2013-01-15,3.597,3.624,3.597,3.623
2013-01-16,3.593,3.603,3.591,3.591
2013-01-17,3.632,3.65,3.632,3.647
2013-01-18,3.66,3.678,3.652,3.664
2013-01-22,3.654,3.691,3.654,3.691
2013-01-23,3.68,3.68,3.668,3.671
2013-01-24,3.658,3.675,3.652,3.664
2013-01-25,3.665,3.665,3.634,3.639
2013-01-28,3.638,3.66,3.634,3.649
2013-01-29,3.646,3.678,3.646,3.678
2013-01-30,3.694,3.74,3.694,3.74
2013-01-31,3.753,3.753,3.723,3.724
2013-02-01,3.731,3.776,3.731,3.776
2013-02-04,3.767,3.767,3.759,3.759
2013-02-05,3.763,3.769,3.753,3.761
2013-02-06,3.756,3.756,3.731,3.734
2013-02-07,3.74,3.74,3.717,3.72
2013-02-08,3.758,3.758,3.753,3.753
2013-02-11,3.733,3.733,3.71,3.718
2013-02-12,3.731,3.739,3.731,3.737
2013-02-13,3.75,3.75,3.73,3.734
2013-02-14,3.737,3.737,3.73,3.73
2013-02-15,3.737,3.737,3.721,3.731
2013-02-19,3.705,3.705,3.645,3.645
2013-02-20,3.62,3.62,3.597,3.605
2013-02-21,3.546,3.55,3.546,3.55
2013-02-22,3.544,3.544,3.53,3.53
2013-02-25,3.553,3.557,3.523,3.541
2013-02-26,3.516,3.566,3.516,3.566
2013-02-27,3.573,3.578,3.543,3.545
2013-02-28,3.556,3.581,3.525,3.527
2013-03-01,3.532,3.536,3.454,3.481
2013-03-04,3.488,3.504,3.468,3.483
2013-03-05,3.502,3.526,3.497,3.497
2013-03-06,3.509,3.52,3.47,3.474
2013-03-07,3.487,3.512,3.478,3.501
2013-03-08,3.5,3.51,3.485,3.491
2013-03-11,3.485,3.503,3.465,3.5
2013-03-12,3.505,3.55,3.49,3.538
2013-03-13,3.539,3.55,3.51,3.51
2013-03-14,3.507,3.526,3.5,3.523
2013-03-15,3.53,3.53,3.504,3.508
2013-03-18,3.495,3.495,3.4,3.417
2013-03-19,3.424,3.424,3.381,3.395
2013-03-20,3.386,3.447,3.386,3.435
2013-03-21,3.441,3.477,3.415,3.423
2013-03-22,3.444,3.467,3.442,3.454
2013-03-25,3.47,3.471,3.43,3.435
2013-03-26,3.455,3.459,3.432,3.432
2013-03-27,3.434,3.45,3.416,3.435
2013-03-28,3.448,3.448,3.394,3.395
2013-04-01,3.38,3.38,3.351,3.368
2013-04-02,3.36,3.372,3.355,3.372
2013-04-03,3.35,3.36,3.32,3.326
2013-04-04,3.3,3.358,3.3,3.345
2013-04-05,3.339,3.344,3.332,3.34
2013-04-08,3.372,3.372,3.358,3.368
2013-04-09,3.4,3.445,3.395,3.438
2013-04-10,3.421,3.425,3.411,3.414
2013-04-11,3.401,3.432,3.401,3.428
2013-04-12,3.41,3.42,3.332,3.349
2013-04-15,3.345,3.346,3.243,3.28
2013-04-16,3.292,3.306,3.292,3.306
2013-04-17,3.31,3.31,3.188,3.188
2013-04-18,3.17,3.205,3.148,3.204
2013-04-19,3.188,3.188,3.148,3.151
2013-04-22,3.138,3.138,3.121,3.132
2013-04-23,3.128,3.128,3.069,3.094
2013-04-24,3.159,3.178,3.15,3.158
2013-04-25,3.23,3.253,3.227,3.238
2013-04-26,3.185,3.185,3.185,3.185
2013-04-29,3.177,3.241,3.151,3.226
2013-04-30,3.222,3.244,3.178,3.188
2013-05-01,3.187,3.187,3.051,3.082
2013-05-02,3.07,3.134,3.07,3.105
2013-05-03,3.144,3.315,3.143,3.313
2013-05-06,3.296,3.324,3.29,3.31
2013-05-07,3.293,3.306,3.265,3.3
2013-05-08,3.302,3.39,3.302,3.371
2013-05-09,3.355,3.355,3.318,3.342
2013-05-10,3.345,3.385,3.324,3.356
2013-05-13,3.35,3.375,3.345,3.362
2013-05-14,3.347,3.347,3.282,3.29
2013-05-15,3.286,3.286,3.236,3.267
2013-05-16,3.268,3.303,3.239,3.292
2013-05-17,3.283,3.326,3.283,3.321
2013-05-20,3.29,3.365,3.29,3.357
2013-05-21,3.367,3.371,3.333,3.339
2013-05-22,3.398,3.405,3.364,3.378
2013-05-23,3.3,3.316,3.266,3.299
2013-05-24,3.295,3.301,3.282,3.292
2013-05-28,3.3,3.331,3.297,3.312
2013-05-29,3.273,3.291,3.272,3.291
2013-05-30,3.28,3.323,3.258,3.31
2013-05-31,3.307,3.312,3.266,3.289
2013-06-03,3.299,3.332,3.295,3.327
2013-06-04,3.327,3.365,3.327,3.365
2013-06-05,3.357,3.39,3.357,3.367
2013-06-06,3.359,3.359,3.305,3.316
2013-06-07,3.321,3.321,3.255,3.266
2013-06-10,3.219,3.241,3.219,3.239
2013-06-11,3.236,3.244,3.177,3.193
2013-06-12,3.181,3.225,3.181,3.225
2013-06-13,3.217,3.227,3.17,3.185
2013-06-14,3.211,3.211,3.192,3.204
2013-06-17,3.234,3.234,3.19,3.202
2013-06-18,3.162,3.162,3.152,3.157
2013-06-19,3.164,3.165,3.129,3.144
2013-06-20,3.12,3.12,3.045,3.062
2013-06-21,3.045,3.102,3.045,3.096
2013-06-24,3.017,3.049,3.007,3.026
2013-06-25,3.025,3.085,3.025,3.071
2013-06-26,3.039,3.065,3.039,3.041
2013-06-27,3.051,3.079,3.035,3.053
2013-06-28,3.049,3.08,3.008,3.05
2013-07-01,3.032,3.161,3.032,3.155
2013-07-02,3.155,3.16,3.128,3.142
2013-07-03,3.145,3.177,3.14,3.174
2013-07-05,3.175,3.175,3.066,3.08
2013-07-08,3.089,3.116,3.076,3.112
2013-07-09,3.105,3.122,3.039,3.076
2013-07-10,3.083,3.105,3.048,3.101
2013-07-11,3.134,3.207,3.134,3.184
2013-07-12,3.181,3.191,3.155,3.171
2013-07-15,3.168,3.168,3.141,3.161
2013-07-16,3.156,3.2,3.156,3.2
2013-07-17,3.188,3.201,3.125,3.141
2013-07-18,3.135,3.148,3.132,3.142
2013-07-19,3.151,3.162,3.142,3.15
2013-07-22,3.193,3.204,3.187,3.19
2013-07-23,3.19,3.217,3.176,3.198
2013-07-24,3.195,3.23,3.172,3.181
2013-07-25,3.182,3.189,3.154,3.188
2013-07-26,3.161,3.163,3.106,3.109
2013-07-29,3.115,3.116,3.102,3.116
2013-07-30,3.093,3.093,3.037,3.041
2013-07-31,3.082,3.122,3.067,3.118
2013-08-01,3.135,3.184,3.135,3.164
2013-08-02,3.163,3.197,3.142,3.17
2013-08-05,3.148,3.168,3.148,3.167
2013-08-06,3.201,3.203,3.171,3.172
2013-08-07,3.165,3.187,3.139,3.178
2013-08-08,3.249,3.28,3.249,3.27
2013-08-09,3.265,3.311,3.264,3.309
2013-08-12,3.329,3.329,3.295,3.306
2013-08-13,3.325,3.327,3.309,3.319
2013-08-14,3.316,3.341,3.311,3.341
2013-08-15,3.325,3.352,3.302,3.338
2013-08-16,3.355,3.378,3.348,3.365
2013-08-19,3.343,3.345,3.329,3.336
2013-08-20,3.32,3.344,3.32,3.339
2013-08-21,3.328,3.33,3.295,3.312
2013-08-22,3.365,3.365,3.33,3.333
2013-08-23,3.35,3.361,3.34,3.352
2013-08-26,3.374,3.374,3.311,3.322
2013-08-27,3.36,3.365,3.329,3.332
2013-08-28,3.31,3.321,3.306,3.307
2013-08-29,3.304,3.315,3.234,3.244
2013-08-30,3.237,3.259,3.207,3.225
2013-09-03,3.25,3.319,3.239,3.296
2013-09-04,3.297,3.297,3.224,3.237
2013-09-05,3.24,3.252,3.219,3.241
2013-09-06,3.24,3.282,3.24,3.258
2013-09-09,3.258,3.296,3.257,3.276
2013-09-10,3.26,3.287,3.259,3.261
2013-09-11,3.268,3.282,3.255,3.257
2013-09-12,3.272,3.272,3.195,3.213
2013-09-13,3.201,3.23,3.195,3.207
2013-09-16,3.27,3.279,3.215,3.227
2013-09-17,3.231,3.243,3.221,3.228
2013-09-18,3.22,3.322,3.22,3.283
2013-09-19,3.326,3.353,3.326,3.35
2013-09-20,3.345,3.35,3.309,3.328
2013-09-23,3.283,3.309,3.283,3.308
2013-09-24,3.293,3.293,3.247,3.266
2013-09-25,3.273,3.282,3.273,3.28
2013-09-26,3.305,3.32,3.303,3.304
2013-09-27,3.299,3.326,3.299,3.326
2013-09-30,3.293,3.336,3.293,3.321
2013-10-01,3.319,3.33,3.255,3.272
2013-10-02,3.267,3.314,3.267,3.312
2013-10-03,3.305,3.305,3.257,3.262
2013-10-04,3.264,3.302,3.264,3.293
2013-10-07,3.272,3.296,3.266,3.289
2013-10-08,3.286,3.307,3.281,3.282
2013-10-09,3.283,3.283,3.217,3.221
2013-10-10,3.226,3.243,3.213,3.241
2013-10-11,3.245,3.267,3.23,3.265
2013-10-14,3.306,3.306,3.293,3.3
2013-10-15,3.3,3.304,3.3,3.304
2013-10-16,3.26,3.301,3.26,3.3
2013-10-17,3.28,3.296,3.276,3.289
2013-10-18,3.285,3.31,3.284,3.293
2013-10-21,3.299,3.299,3.287,3.296
2013-10-22,3.31,3.33,3.31,3.329
2013-10-23,3.32,3.32,3.259,3.266
2013-10-24,3.261,3.267,3.245,3.261
2013-10-25,3.245,3.266,3.24,3.266
2013-10-28,3.269,3.273,3.261,3.261
2013-10-29,3.281,3.282,3.276,3.276
2013-10-30,3.273,3.325,3.273,3.32
2013-10-31,3.311,3.311,3.291,3.295
2013-11-01,3.295,3.314,3.291,3.293
2013-11-04,3.271,3.274,3.247,3.247
2013-11-05,3.261,3.261,3.239,3.253
2013-11-06,3.256,3.266,3.22,3.235
2013-11-07,3.24,3.249,3.233,3.249
2013-11-08,3.246,3.263,3.23,3.253
2013-11-11,3.27,3.27,3.249,3.262
2013-11-12,3.234,3.237,3.221,3.237
2013-11-13,3.2,3.2,3.162,3.164
2013-11-14,3.162,3.17,3.148,3.161
2013-11-15,3.169,3.182,3.156,3.173
2013-11-18,3.18,3.18,3.154,3.154
2013-11-19,3.159,3.172,3.159,3.162
2013-11-20,3.162,3.173,3.151,3.161
2013-11-21,3.18,3.2,3.18,3.197
2013-11-22,3.219,3.233,3.219,3.227
2013-11-25,3.225,3.246,3.225,3.239
2013-11-26,3.241,3.241,3.223,3.229
2013-11-27,3.203,3.229,3.186,3.201
2013-11-29,3.214,3.254,3.204,3.23
2013-12-02,3.227,3.242,3.204,3.217
2013-12-03,3.223,3.225,3.194,3.201
2013-12-04,3.203,3.272,3.2,3.272
2013-12-05,3.25,3.263,3.242,3.261
2013-12-06,3.267,3.29,3.263,3.27
2013-12-09,3.261,3.296,3.26,3.296
2013-12-10,3.291,3.313,3.287,3.302
2013-12-11,3.302,3.332,3.302,3.332
2013-12-12,3.329,3.342,3.322,3.332
2013-12-13,3.33,3.357,3.319,3.352
2013-12-16,3.36,3.377,3.355,3.376
2013-12-17,3.365,3.378,3.36,3.367
2013-12-18,3.355,3.371,3.35,3.361
2013-12-19,3.35,3.35,3.32,3.341
2013-12-20,3.338,3.355,3.338,3.348
2013-12-23,3.347,3.353,3.344,3.351
2013-12-24,3.357,3.425,3.357,3.418
2013-12-26,3.42,3.45,3.42,3.45
2013-12-27,3.431,3.47,3.417,3.47
2013-12-30,3.42,3.425,3.415,3.421
2013-12-31,3.42,3.441,3.405,3.441
2014-01-02,3.466,3.466,3.423,3.431
2014-01-03,3.428,3.428,3.394,3.406
2014-01-06,3.384,3.412,3.384,3.412
2014-01-07,3.41,3.414,3.397,3.411
2014-01-08,3.408,3.425,3.389,3.394
2014-01-09,3.38,3.38,3.345,3.354
2014-01-10,3.368,3.398,3.368,3.387
2014-01-13,3.41,3.41,3.37,3.4
2014-01-14,3.393,3.395,3.375,3.388
2014-01-15,3.381,3.409,3.361,3.407
2014-01-16,3.406,3.406,3.376,3.391
2014-01-17,3.385,3.407,3.372,3.378
2014-01-21,3.37,3.391,3.35,3.391
2014-01-22,3.385,3.388,3.365,3.375
2014-01-23,3.361,3.361,3.319,3.322
2014-01-24,3.33,3.33,3.299,3.304
2014-01-27,3.29,3.308,3.286,3.294
2014-01-28,3.294,3.294,3.28,3.286
2014-01-29,3.275,3.288,3.261,3.268
2014-01-30,3.259,3.26,3.221,3.238
2014-01-31,3.241,3.241,3.21,3.22
2014-02-03,3.216,3.217,3.193,3.2
2014-02-04,3.217,3.22,3.215,3.217
2014-02-05,3.233,3.233,3.211,3.214
2014-02-06,3.229,3.265,3.229,3.259
2014-02-07,3.266,3.277,3.264,3.271
2014-02-10,3.28,3.28,3.26,3.272
2014-02-11,3.272,3.276,3.26,3.27
2014-02-12,3.287,3.316,3.287,3.316
2014-02-13,3.304,3.307,3.265,3.307
2014-02-14,3.312,3.324,3.31,3.32
2014-02-18,3.36,3.36,3.329,3.341
2014-02-19,3.337,3.354,3.325,3.336
2014-02-20,3.32,3.328,3.316,3.324
2014-02-21,3.319,3.337,3.319,3.336
2014-02-24,3.279,3.359,3.276,3.359
2014-02-25,3.333,3.341,3.305,3.338
2014-02-26,3.319,3.319,3.269,3.27
2014-02-27,3.23,3.25,3.226,3.237
2014-02-28,3.239,3.254,3.227,3.239
2014-03-03,3.231,3.249,3.208,3.22
2014-03-04,3.217,3.265,3.214,3.261
2014-03-05,3.254,3.27,3.25,3.253
2014-03-06,3.247,3.278,3.247,3.276
2014-03-07,3.272,3.272,3.147,3.157
2014-03-10,3.153,3.153,3.089,3.111
2014-03-11,3.122,3.128,3.026,3.031
2014-03-12,3.024,3.051,2.988,3.026
2014-03-13,3.04,3.04,2.971,2.99
2014-03-14,2.996,3.02,2.977,3.013
2014-03-17,3.006,3.04,2.98,3.002
2014-03-18,3.022,3.022,2.989,2.994
2014-03-19,2.99,3.034,2.928,3.028
2014-03-20,3.024,3.024,2.955,2.976
2014-03-21,2.983,3.023,2.972,2.994
2014-03-24,2.99,3.0,2.984,2.99
2014-03-25,2.993,3.063,2.993,3.046
2014-03-26,3.048,3.048,3.003,3.01
2014-03-27,3.035,3.036,3.007,3.036
2014-03-28,3.03,3.063,3.024,3.059
2014-03-31,3.049,3.056,3.043,3.046
2014-04-01,3.046,3.06,3.045,3.055
2014-04-02,3.069,3.092,3.058,3.065
2014-04-03,3.037,3.052,3.037,3.047
2014-04-04,3.054,3.078,3.036,3.043
2014-04-07,3.017,3.069,3.0,3.063
2014-04-08,3.06,3.08,3.06,3.076
2014-04-09,3.057,3.078,3.036,3.066
2014-04-10,3.068,3.075,3.059,3.068
2014-04-11,3.075,3.092,3.059,3.066
2014-04-14,3.077,3.078,3.066,3.067
2014-04-15,3.049,3.049,2.999,3.016
2014-04-16,3.019,3.07,3.019,3.05
2014-04-17,3.06,3.079,3.048,3.069
2014-04-21,3.06,3.072,3.057,3.068
2014-04-22,3.065,3.082,3.061,3.079
2014-04-23,3.063,3.09,3.063,3.082
2014-04-24,3.09,3.145,3.09,3.136
2014-04-25,3.119,3.128,3.119,3.127
2014-04-28,3.127,3.135,3.109,3.109
2014-04-29,3.109,3.112,3.069,3.072
2014-04-30,3.078,3.083,3.021,3.03
2014-05-01,3.026,3.036,3.013,3.029
2014-05-02,3.036,3.082,3.03,3.082
2014-05-05,3.079,3.086,3.067,3.071
2014-05-06,3.068,3.081,3.068,3.075
2014-05-07,3.07,3.076,3.036,3.05
2014-05-08,3.055,3.086,3.05,3.082
2014-05-09,3.083,3.105,3.079,3.101
2014-05-12,3.109,3.171,3.109,3.167
2014-05-13,3.161,3.17,3.139,3.149
2014-05-14,3.15,3.185,3.141,3.174
2014-05-15,3.177,3.177,3.159,3.162
2014-05-16,3.164,3.173,3.155,3.161
2014-05-19,3.175,3.195,3.173,3.18
2014-05-20,3.178,3.185,3.142,3.156
2014-05-21,3.136,3.136,3.108,3.131
2014-05-22,3.14,3.155,3.13,3.152
2014-05-23,3.165,3.183,3.165,3.18
2014-05-27,3.187,3.2,3.18,3.194
2014-05-28,3.185,3.2,3.18,3.188
2014-05-29,3.18,3.18,3.148,3.154
2014-05-30,3.145,3.167,3.135,3.136
2014-06-02,3.155,3.181,3.155,3.179
2014-06-03,3.161,3.161,3.142,3.145
2014-06-04,3.096,3.1,3.091,3.093
2014-06-05,3.081,3.095,3.078,3.091
2014-06-06,3.091,3.091,3.037,3.053
2014-06-09,3.056,3.059,3.031,3.046
2014-06-10,3.03,3.061,3.029,3.055
2014-06-11,3.039,3.052,3.033,3.042
2014-06-12,3.03,3.03,3.016,3.017
2014-06-13,3.041,3.042,3.029,3.03
2014-06-16,3.056,3.057,3.046,3.047
2014-06-17,3.062,3.066,3.044,3.057
2014-06-18,3.065,3.07,3.055,3.056
2014-06-19,3.052,3.075,3.052,3.075
2014-06-20,3.069,3.121,3.069,3.118
2014-06-23,3.142,3.157,3.142,3.145
2014-06-24,3.151,3.151,3.144,3.147
2014-06-25,3.14,3.161,3.13,3.161
2014-06-26,3.159,3.164,3.151,3.161
2014-06-27,3.165,3.177,3.147,3.149
2014-06-30,3.151,3.194,3.147,3.188
2014-07-01,3.19,3.199,3.185,3.191
2014-07-02,3.19,3.254,3.174,3.253
2014-07-03,3.249,3.268,3.235,3.265
2014-07-07,3.256,3.257,3.224,3.249
2014-07-08,3.24,3.269,3.237,3.243
2014-07-09,3.25,3.258,3.236,3.237
2014-07-10,3.239,3.264,3.224,3.256
2014-07-11,3.261,3.263,3.239,3.259
2014-07-14,3.274,3.274,3.237,3.239
2014-07-15,3.23,3.248,3.217,3.239
2014-07-16,3.237,3.242,3.2,3.205
2014-07-17,3.204,3.211,3.194,3.209
2014-07-18,3.207,3.207,3.162,3.174
2014-07-21,3.173,3.191,3.168,3.187
2014-07-22,3.202,3.214,3.194,3.195
2014-07-23,3.195,3.199,3.194,3.195
2014-07-24,3.205,3.254,3.205,3.254
2014-07-25,3.247,3.265,3.227,3.227
2014-07-28,3.233,3.24,3.231,3.231
2014-07-29,3.24,3.24,3.21,3.21
2014-07-30,3.211,3.24,3.2,3.233
2014-07-31,3.234,3.245,3.22,3.223
2014-08-01,3.224,3.242,3.207,3.207
2014-08-04,3.211,3.243,3.198,3.237
2014-08-05,3.225,3.225,3.194,3.199
2014-08-06,3.182,3.184,3.155,3.162
2014-08-07,3.166,3.176,3.165,3.171
2014-08-08,3.158,3.175,3.157,3.166
2014-08-11,3.18,3.19,3.164,3.167
2014-08-12,3.16,3.18,3.142,3.149
2014-08-13,3.125,3.126,3.106,3.106
2014-08-14,3.095,3.095,3.08,3.086
2014-08-15,3.09,3.103,3.089,3.097
2014-08-18,3.101,3.112,3.101,3.103
2014-08-19,3.108,3.109,3.086,3.086
2014-08-20,3.113,3.174,3.112,3.174
2014-08-21,3.16,3.177,3.16,3.172
2014-08-22,3.185,3.204,3.185,3.199
2014-08-25,3.198,3.214,3.198,3.214
2014-08-26,3.204,3.204,3.182,3.182
2014-08-27,3.172,3.174,3.171,3.174
2014-08-28,3.172,3.184,3.121,3.126
2014-08-29,3.122,3.152,3.122,3.135
2014-09-02,3.145,3.149,3.12,3.135
2014-09-03,3.139,3.144,3.109,3.112
2014-09-04,3.123,3.156,3.123,3.138
2014-09-05,3.143,3.16,3.13,3.158
2014-09-08,3.172,3.197,3.156,3.158
2014-09-09,3.134,3.137,3.085,3.095
2014-09-10,3.099,3.108,3.09,3.105
2014-09-11,3.094,3.094,3.059,3.087
2014-09-12,3.091,3.102,3.079,3.102
2014-09-15,3.088,3.088,3.068,3.081
2014-09-16,3.105,3.2,3.093,3.16
2014-09-17,3.149,3.149,3.128,3.141
2014-09-18,3.127,3.128,3.092,3.092
2014-09-19,3.088,3.101,3.077,3.089
2014-09-22,3.059,3.059,3.03,3.038
2014-09-23,3.056,3.059,3.034,3.034
2014-09-24,3.03,3.061,3.028,3.059
2014-09-25,3.062,3.062,3.043,3.06
2014-09-26,3.067,3.067,3.029,3.029
2014-09-29,3.017,3.056,3.017,3.053
2014-09-30,3.029,3.029,3.005,3.006
2014-10-01,3.003,3.036,3.003,3.033
2014-10-02,3.035,3.036,2.985,2.997
2014-10-03,3.0,3.011,2.994,2.994
2014-10-06,3.02,3.036,3.015,3.03
2014-10-07,3.027,3.034,3.02,3.034
2014-10-08,3.044,3.044,2.996,3.0
2014-10-09,3.04,3.053,3.027,3.028
2014-10-10,3.02,3.033,2.996,3.032
2014-10-13,3.039,3.042,3.03,3.036
2014-10-14,3.035,3.099,3.033,3.085
2014-10-15,3.073,3.079,2.989,3.004
2014-10-16,3.01,3.02,2.957,2.978
2014-10-17,2.973,3.01,2.957,3.001
2014-10-20,2.981,2.996,2.975,2.99
2014-10-21,2.994,3.033,2.994,3.031
2014-10-22,3.042,3.042,3.023,3.023
2014-10-23,3.042,3.055,3.042,3.05
2014-10-24,3.06,3.066,3.051,3.051
2014-10-27,3.042,3.079,3.04,3.078
2014-10-28,3.098,3.109,3.098,3.109
2014-10-29,3.105,3.119,3.1,3.112
2014-10-30,3.091,3.091,3.05,3.072
2014-10-31,3.08,3.08,3.06,3.061
2014-11-03,3.052,3.079,3.05,3.079
2014-11-04,3.057,3.057,3.02,3.033
2014-11-05,3.01,3.023,3.005,3.023
2014-11-06,3.019,3.034,3.019,3.03
2014-11-07,3.03,3.055,3.03,3.053
2014-11-10,3.045,3.046,3.027,3.027
2014-11-11,3.01,3.042,3.006,3.042
2014-11-12,3.037,3.037,3.033,3.034
2014-11-13,3.032,3.034,2.992,3.0
2014-11-14,3.006,3.058,3.006,3.058
2014-11-17,3.048,3.053,3.048,3.049
2014-11-18,3.007,3.016,3.007,3.011
2014-11-19,3.004,3.05,3.004,3.047
2014-11-20,3.003,3.03,3.001,3.027
2014-11-21,3.044,3.078,3.035,3.035
2014-11-24,3.035,3.036,2.998,3.004
2014-11-25,3.002,3.003,2.961,2.961
2014-11-26,2.957,2.976,2.926,2.96
2014-11-28,2.96,2.979,2.856,2.86
2014-12-01,2.858,2.941,2.799,2.931
2014-12-02,2.922,2.922,2.878,2.914
2014-12-03,2.91,2.911,2.887,2.893
2014-12-04,2.888,2.941,2.888,2.932
2014-12-05,2.925,2.945,2.921,2.925
2014-12-08,2.92,2.935,2.908,2.911
2014-12-09,2.905,2.954,2.89,2.947
2014-12-10,2.943,2.943,2.911,2.914
2014-12-11,2.92,2.945,2.913,2.941
2014-12-12,2.931,2.948,2.926,2.947
2014-12-15,2.943,2.96,2.886,2.898
2014-12-16,2.893,2.896,2.86,2.878
2014-12-17,2.882,2.9,2.85,2.888
2014-12-18,2.888,2.889,2.869,2.872
2014-12-19,2.889,2.915,2.889,2.908
2014-12-22,2.921,2.921,2.899,2.904
2014-12-23,2.886,2.902,2.882,2.902
2014-12-24,2.895,2.895,2.875,2.875
2014-12-26,2.876,2.882,2.833,2.836
2014-12-29,2.855,2.855,2.838,2.838
2014-12-30,2.861,2.875,2.85,2.869
2014-12-31,2.862,2.865,2.838,2.839
2015-01-02,2.842,2.842,2.836,2.839
2015-01-05,2.829,2.829,2.788,2.793
2015-01-06,2.795,2.806,2.792,2.804
2015-01-07,2.792,2.809,2.791,2.796
2015-01-08,2.796,2.818,2.786,2.807
2015-01-09,2.804,2.808,2.788,2.79
2015-01-12,2.793,2.793,2.746,2.763
2015-01-13,2.76,2.76,2.635,2.679
2015-01-14,2.648,2.648,2.5,2.553
2015-01-15,2.605,2.635,2.601,2.611
2015-01-16,2.616,2.662,2.586,2.654
2015-01-20,2.624,2.624,2.603,2.615
2015-01-21,2.581,2.635,2.581,2.615
2015-01-22,2.605,2.612,2.579,2.601
2015-01-23,2.56,2.568,2.534,2.537
2015-01-26,2.504,2.579,2.493,2.573
2015-01-27,2.572,2.572,2.48,2.513
2015-01-28,2.52,2.546,2.503,2.522
2015-01-29,2.478,2.488,2.43,2.47
2015-01-30,2.465,2.539,2.465,2.528
2015-02-02,2.51,2.546,2.507,2.511
2015-02-03,2.585,2.612,2.565,2.6
2015-02-04,2.603,2.617,2.587,2.612
2015-02-05,2.589,2.627,2.56,2.612
2015-02-06,2.602,2.607,2.588,2.603
2015-02-09,2.588,2.602,2.578,2.599
2015-02-10,2.59,2.59,2.549,2.562
2015-02-11,2.558,2.582,2.552,2.553
2015-02-12,2.6,2.622,2.589,2.609
2015-02-13,2.626,2.629,2.608,2.614
2015-02-17,2.61,2.625,2.569,2.595
2015-02-18,2.622,2.641,2.619,2.639
2015-02-19,2.619,2.642,2.603,2.641
2015-02-20,2.626,2.633,2.603,2.611
2015-02-23,2.611,2.65,2.605,2.639
2015-02-24,2.65,2.717,2.65,2.711
2015-02-25,2.666,2.707,2.662,2.707
2015-02-26,2.661,2.733,2.656,2.714
2015-02-27,2.721,2.725,2.686,2.716
2015-03-02,2.73,2.744,2.701,2.711
2015-03-03,2.705,2.705,2.65,2.674
2015-03-04,2.672,2.684,2.664,2.677
2015-03-05,2.683,2.693,2.668,2.672
2015-03-06,2.667,2.672,2.624,2.629
2015-03-09,2.621,2.69,2.621,2.687
2015-03-10,2.685,2.685,2.618,2.635
2015-03-11,2.641,2.658,2.615,2.622
2015-03-12,2.629,2.695,2.616,2.674
2015-03-13,2.675,2.688,2.666,2.678
2015-03-16,2.677,2.692,2.67,2.678
2015-03-17,2.675,2.675,2.619,2.641
2015-03-18,2.632,2.654,2.57,2.587
2015-03-19,2.632,2.678,2.63,2.674
2015-03-20,2.7,2.785,2.7,2.775
2015-03-23,2.8,2.924,2.785,2.808
2015-03-24,2.88,2.88,2.805,2.815
2015-03-25,2.805,2.81,2.8,2.805
2015-03-26,2.85,2.85,2.815,2.822
2015-03-27,2.818,2.818,2.772,2.775
2015-03-30,2.766,2.796,2.764,2.787
2015-03-31,2.763,2.784,2.747,2.747
2015-04-01,2.75,2.759,2.721,2.757
2015-04-02,2.734,2.75,2.734,2.748
2015-04-06,2.81,2.81,2.71,2.732
2015-04-07,2.77,2.788,2.767,2.777
2015-04-08,2.762,2.769,2.742,2.749
2015-04-09,2.735,2.77,2.735,2.745
2015-04-10,2.75,2.789,2.75,2.75
2015-04-13,2.747,2.756,2.735,2.737
2015-04-14,2.704,2.722,2.697,2.72
2015-04-15,2.715,2.742,2.692,2.73
2015-04-16,2.763,2.799,2.76,2.786
2015-04-17,2.789,2.818,2.772,2.783
2015-04-20,2.784,2.784,2.725,2.736
2015-04-21,2.727,2.733,2.695,2.705
2015-04-22,2.695,2.695,2.668,2.67
2015-04-23,2.668,2.698,2.665,2.698
2015-04-24,2.74,2.752,2.74,2.752
2015-04-27,2.76,2.786,2.76,2.774
2015-04-28,2.765,2.79,2.764,2.78
2015-04-29,2.78,2.799,2.754,2.795
2015-04-30,2.789,2.889,2.786,2.886
2015-05-01,2.885,2.94,2.885,2.931
2015-05-04,2.913,2.928,2.895,2.924
2015-05-05,2.918,2.953,2.907,2.94
2015-05-06,2.935,2.942,2.914,2.932
2015-05-07,2.932,2.935,2.913,2.926
2015-05-08,2.928,2.937,2.897,2.931
2015-05-11,2.938,2.938,2.908,2.918
2015-05-12,2.918,2.959,2.918,2.951
2015-05-13,2.947,2.961,2.934,2.95
2015-05-14,2.938,2.959,2.93,2.946
2015-05-15,2.94,2.953,2.922,2.949
2015-05-18,2.955,2.955,2.918,2.93
2015-05-19,2.923,2.923,2.85,2.862
2015-05-20,2.85,2.859,2.844,2.852
2015-05-21,2.853,2.88,2.853,2.871
2015-05-22,2.852,2.852,2.815,2.833
2015-05-26,2.829,2.853,2.811,2.853
2015-05-27,2.842,2.842,2.805,2.816
2015-05-28,2.783,2.8,2.78,2.793
2015-05-29,2.793,2.803,2.754,2.76
2015-06-01,2.763,2.765,2.736,2.741
2015-06-02,2.736,2.761,2.736,2.758
2015-06-03,2.761,2.763,2.747,2.75
2015-06-04,2.728,2.735,2.707,2.716
2015-06-05,2.711,2.725,2.708,2.722
2015-06-08,2.727,2.73,2.716,2.716
2015-06-09,2.736,2.752,2.733,2.74
2015-06-10,2.747,2.773,2.747,2.772
2015-06-11,2.716,2.723,2.688,2.693
2015-06-12,2.686,2.701,2.685,2.7
2015-06-15,2.68,2.68,2.653,2.659
2015-06-16,2.632,2.641,2.624,2.626
2015-06-17,2.625,2.644,2.618,2.623
2015-06-18,2.652,2.659,2.619,2.628
2015-06-19,2.625,2.625,2.588,2.592
2015-06-22,2.593,2.594,2.583,2.588
2015-06-23,2.593,2.646,2.593,2.634
2015-06-24,2.65,2.667,2.646,2.647
2015-06-25,2.642,2.651,2.642,2.645
2015-06-26,2.645,2.649,2.632,2.645
2015-06-29,2.638,2.66,2.622,2.638
2015-06-30,2.638,2.646,2.595,2.624
2015-07-01,2.622,2.642,2.615,2.635
2015-07-02,2.639,2.645,2.628,2.635
2015-07-06,2.602,2.602,2.51,2.543
2015-07-07,2.545,2.545,2.39,2.451
2015-07-08,2.462,2.52,2.41,2.504
2015-07-09,2.5,2.595,2.5,2.558
2015-07-10,2.56,2.56,2.536,2.546
2015-07-13,2.547,2.56,2.507,2.556
2015-07-14,2.552,2.552,2.529,2.545
2015-07-15,2.57,2.57,2.511,2.53
2015-07-16,2.523,2.549,2.52,2.532
2015-07-17,2.535,2.537,2.495,2.504
2015-07-20,2.49,2.494,2.475,2.484
2015-07-21,2.511,2.511,2.477,2.477
2015-07-22,2.45,2.45,2.431,2.431
2015-07-23,2.41,2.43,2.362,2.385
2015-07-24,2.366,2.386,2.366,2.382
2015-07-27,2.384,2.384,2.342,2.351
2015-07-28,2.348,2.408,2.348,2.403
2015-07-29,2.41,2.41,2.403,2.408
2015-07-30,2.418,2.418,2.361,2.382
2015-07-31,2.368,2.386,2.355,2.368
2015-08-03,2.35,2.36,2.33,2.348
2015-08-04,2.34,2.371,2.34,2.365
2015-08-05,2.352,2.359,2.352,2.353
2015-08-06,2.356,2.364,2.345,2.348
2015-08-07,2.336,2.346,2.333,2.342
2015-08-10,2.348,2.415,2.348,2.408
2015-08-11,2.336,2.345,2.329,2.341
2015-08-12,2.31,2.365,2.31,2.361
2015-08-13,2.384,2.393,2.364,2.365
2015-08-14,2.362,2.364,2.352,2.364
2015-08-17,2.32,2.338,2.32,2.332
2015-08-18,2.295,2.297,2.28,2.297
2015-08-19,2.29,2.29,2.27,2.283
2015-08-20,2.318,2.329,2.31,2.323
2015-08-21,2.314,2.316,2.3,2.307
2015-08-24,2.271,2.273,2.227,2.269
2015-08-25,2.265,2.323,2.265,2.323
2015-08-26,2.302,2.302,2.251,2.251
2015-08-27,2.299,2.334,2.299,2.334
2015-08-28,2.336,2.368,2.309,2.346
2015-08-31,2.337,2.342,2.294,2.338
2015-09-01,2.336,2.339,2.29,2.303
2015-09-02,2.295,2.343,2.292,2.333
2015-09-03,2.336,2.421,2.336,2.39
2015-09-04,2.37,2.37,2.319,2.319
2015-09-08,2.326,2.451,2.326,2.438
2015-09-09,2.434,2.472,2.428,2.443
2015-09-10,2.43,2.473,2.43,2.454
2015-09-11,2.464,2.467,2.431,2.462
2015-09-14,2.443,2.444,2.409,2.414
2015-09-15,2.42,2.438,2.406,2.436
2015-09-16,2.43,2.466,2.43,2.461
2015-09-17,2.463,2.5,2.447,2.461
2015-09-18,2.47,2.47,2.385,2.397
2015-09-21,2.385,2.413,2.385,2.398
2015-09-22,2.39,2.39,2.297,2.307
2015-09-23,2.303,2.322,2.3,2.306
2015-09-24,2.316,2.316,2.29,2.312
2015-09-25,2.309,2.323,2.284,2.292
2015-09-28,2.29,2.29,2.246,2.256
2015-09-29,2.24,2.266,2.24,2.253
2015-09-30,2.263,2.353,2.263,2.345
2015-10-01,2.342,2.38,2.305,2.307
2015-10-02,2.3,2.349,2.28,2.329
2015-10-05,2.355,2.374,2.342,2.36
2015-10-06,2.356,2.375,2.356,2.359
2015-10-07,2.364,2.4,2.362,2.372
2015-10-08,2.371,2.371,2.326,2.347
2015-10-09,2.352,2.431,2.352,2.417
2015-10-12,2.435,2.435,2.414,2.42
2015-10-13,2.397,2.411,2.386,2.391
2015-10-14,2.403,2.424,2.403,2.42
2015-10-15,2.423,2.435,2.409,2.426
2015-10-16,2.432,2.432,2.395,2.407
2015-10-19,2.397,2.397,2.365,2.372
2015-10-20,2.364,2.376,2.364,2.369
2015-10-21,2.35,2.364,2.335,2.364
2015-10-22,2.363,2.405,2.363,2.385
2015-10-23,2.376,2.378,2.35,2.35
2015-10-26,2.35,2.362,2.35,2.356
2015-10-27,2.371,2.375,2.358,2.358
2015-10-28,2.346,2.355,2.327,2.355
2015-10-29,2.334,2.336,2.315,2.316
2015-10-30,2.322,2.322,2.305,2.313
2015-11-02,2.29,2.316,2.29,2.316
2015-11-03,2.309,2.338,2.299,2.327
2015-11-04,2.336,2.342,2.316,2.319
2015-11-05,2.28,2.28,2.251,2.253
2015-11-06,2.264,2.264,2.24,2.241
2015-11-09,2.238,2.24,2.23,2.23
2015-11-10,2.217,2.219,2.209,2.217
2015-11-11,2.213,2.221,2.213,2.217
2015-11-12,2.2,2.2,2.164,2.173
2015-11-13,2.165,2.17,2.163,2.17
2015-11-16,2.16,2.17,2.116,2.118
2015-11-17,2.121,2.121,2.098,2.105
2015-11-18,2.089,2.091,2.075,2.078
2015-11-19,2.079,2.08,2.072,2.076
2015-11-20,2.095,2.095,2.041,2.054
2015-11-23,2.013,2.02,2.004,2.02
2015-11-24,2.023,2.067,2.023,2.053
2015-11-25,2.045,2.046,2.039,2.045
2015-11-27,2.044,2.123,2.038,2.05
2015-11-30,2.062,2.075,2.033,2.045
2015-12-01,2.044,2.078,2.04,2.066
2015-12-02,2.07,2.083,2.029,2.029
2015-12-03,2.037,2.056,2.025,2.056
2015-12-04,2.054,2.092,2.04,2.074
2015-12-07,2.073,2.085,2.038,2.045
2015-12-08,2.039,2.062,2.037,2.048
2015-12-09,2.053,2.083,2.052,2.06
2015-12-10,2.058,2.067,2.052,2.065
2015-12-11,2.058,2.125,2.058,2.108
2015-12-14,2.105,2.105,2.085,2.104
2015-12-15,2.098,2.098,2.041,2.051
2015-12-16,2.057,2.082,2.056,2.061
2015-12-17,2.04,2.04,2.029,2.034
2015-12-18,2.046,2.103,2.046,2.103
2015-12-21,2.102,2.129,2.102,2.129
2015-12-22,2.106,2.112,2.097,2.097
2015-12-23,2.098,2.116,2.098,2.112
2015-12-24,2.109,2.112,2.105,2.112
2015-12-28,2.1,2.1,2.066,2.066
2015-12-29,2.126,2.135,2.125,2.125
2015-12-30,2.13,2.138,2.119,2.137
2015-12-31,2.138,2.14,2.112,2.125
2016-01-04,2.07,2.086,2.063,2.07
2016-01-05,2.073,2.097,2.073,2.089
2016-01-06,2.079,2.083,2.071,2.08
2016-01-07,2.06,2.06,1.992,2.016
2016-01-08,2.019,2.019,2.009,2.016
2016-01-11,1.977,1.978,1.965,1.967
2016-01-12,1.962,1.962,1.951,1.953
2016-01-13,1.952,1.967,1.949,1.951
2016-01-14,1.96,1.985,1.96,1.971
2016-01-15,1.973,1.973,1.939,1.939
2016-01-19,1.936,1.992,1.936,1.974
2016-01-20,1.961,1.987,1.952,1.956
2016-01-21,1.973,1.994,1.969,1.993
2016-01-22,2.007,2.018,1.998,1.998
2016-01-25,2.009,2.01,1.985,1.995
2016-01-26,2.032,2.04,2.023,2.034
2016-01-27,2.041,2.073,2.041,2.063
2016-01-28,2.06,2.06,2.039,2.049
2016-01-29,2.051,2.064,2.048,2.064
2016-02-01,2.03,2.059,2.027,2.052
2016-02-02,2.055,2.063,2.042,2.052
2016-02-03,2.079,2.099,2.079,2.092
2016-02-04,2.118,2.134,2.104,2.128
2016-02-05,2.108,2.108,2.085,2.101
2016-02-08,2.079,2.093,2.079,2.089
2016-02-09,2.084,2.09,2.016,2.039
2016-02-10,2.024,2.026,2.003,2.025
2016-02-11,2.009,2.022,2.0,2.004
2016-02-12,2.01,2.036,2.01,2.027
2016-02-16,2.047,2.082,2.046,2.049
2016-02-17,2.043,2.074,2.04,2.074
2016-02-18,2.073,2.076,2.055,2.072
2016-02-19,2.072,2.083,2.072,2.076
2016-02-22,2.097,2.118,2.097,2.113
2016-02-23,2.091,2.105,2.09,2.105
2016-02-24,2.082,2.116,2.072,2.095
2016-02-25,2.098,2.098,2.065,2.065
2016-02-26,2.079,2.157,2.076,2.118
2016-02-29,2.122,2.128,2.096,2.128
2016-03-01,2.122,2.144,2.094,2.141
2016-03-02,2.141,2.195,2.141,2.178
2016-03-03,2.182,2.215,2.175,2.204
2016-03-04,2.208,2.3,2.208,2.271
2016-03-07,2.267,2.28,2.249,2.28
2016-03-08,2.272,2.272,2.204,2.218
2016-03-09,2.237,2.247,2.206,2.23
2016-03-10,2.237,2.238,2.208,2.217
2016-03-11,2.24,2.25,2.234,2.239
2016-03-14,2.263,2.263,2.231,2.237
2016-03-15,2.205,2.234,2.205,2.231
2016-03-16,2.231,2.259,2.223,2.231
2016-03-17,2.263,2.292,2.257,2.289
2016-03-18,2.3,2.315,2.278,2.28
2016-03-21,2.279,2.295,2.279,2.289
2016-03-22,2.279,2.289,2.272,2.284
2016-03-23,2.271,2.273,2.23,2.23
2016-03-24,2.225,2.233,2.21,2.224
2016-03-28,2.226,2.249,2.226,2.241
2016-03-29,2.207,2.216,2.198,2.208
2016-03-30,2.213,2.213,2.18,2.187
2016-03-31,2.186,2.195,2.175,2.181
2016-04-01,2.184,2.184,2.158,2.161
2016-04-04,2.155,2.158,2.138,2.138
2016-04-05,2.141,2.141,2.134,2.135
2016-04-06,2.131,2.144,2.131,2.141
2016-04-07,2.141,2.141,2.07,2.075
2016-04-08,2.085,2.095,2.085,2.086
2016-04-11,2.102,2.102,2.075,2.089
2016-04-12,2.093,2.151,2.093,2.145
2016-04-13,2.174,2.174,2.166,2.168
2016-04-14,2.158,2.172,2.158,2.171
2016-04-15,2.145,2.154,2.145,2.152
2016-04-18,2.141,2.168,2.141,2.164
2016-04-19,2.165,2.226,2.165,2.223
2016-04-20,2.21,2.242,2.21,2.242
2016-04-21,2.274,2.274,2.25,2.252
2016-04-22,2.289,2.293,2.269,2.269
2016-04-25,2.265,2.273,2.259,2.259
2016-04-26,2.237,2.263,2.235,2.249
2016-04-27,2.237,2.237,2.214,2.22
2016-04-28,2.226,2.24,2.201,2.224
2016-04-29,2.218,2.292,2.218,2.279
2016-05-02,2.267,2.285,2.254,2.261
2016-05-03,2.256,2.257,2.208,2.214
2016-05-04,2.207,2.217,2.177,2.183
2016-05-05,2.181,2.181,2.141,2.151
2016-05-06,2.142,2.164,2.14,2.151
2016-05-09,2.147,2.147,2.097,2.104
2016-05-10,2.105,2.11,2.089,2.09
2016-05-11,2.1,2.124,2.092,2.101
2016-05-12,2.098,2.12,2.06,2.073
2016-05-13,2.076,2.085,2.065,2.075
2016-05-16,2.072,2.099,2.072,2.091
2016-05-17,2.099,2.099,2.075,2.092
2016-05-18,2.097,2.098,2.052,2.082
2016-05-19,2.066,2.069,2.042,2.063
2016-05-20,2.078,2.08,2.055,2.059
2016-05-23,2.061,2.063,2.053,2.057
2016-05-24,2.065,2.083,2.065,2.069
2016-05-25,2.09,2.109,2.08,2.105
2016-05-26,2.118,2.118,2.105,2.106
2016-05-27,2.091,2.122,2.091,2.114
2016-05-31,2.098,2.114,2.078,2.098
2016-06-01,2.066,2.074,2.057,2.072
2016-06-02,2.064,2.074,2.064,2.069
2016-06-03,2.067,2.132,2.065,2.112
2016-06-06,2.14,2.14,2.112,2.117
2016-06-07,2.122,2.122,2.05,2.051
2016-06-08,2.07,2.07,2.062,2.062
2016-06-09,2.075,2.079,2.02,2.04
2016-06-10,2.034,2.037,2.026,2.032
2016-06-13,2.065,2.065,2.055,2.057
2016-06-14,2.043,2.052,2.039,2.045
2016-06-15,2.069,2.115,2.069,2.093
2016-06-16,2.066,2.066,2.043,2.05
2016-06-17,2.075,2.075,2.053,2.053
2016-06-20,2.082,2.097,2.08,2.093
2016-06-21,2.079,2.128,2.079,2.116
2016-06-22,2.141,2.141,2.132,2.135
2016-06-23,2.142,2.167,2.132,2.164
2016-06-24,2.114,2.122,2.109,2.112
2016-06-27,2.125,2.128,2.115,2.126
2016-06-28,2.174,2.176,2.126,2.17
2016-06-29,2.18,2.194,2.158,2.184
2016-06-30,2.191,2.204,2.172,2.194
2016-07-01,2.201,2.234,2.167,2.215
2016-07-05,2.229,2.246,2.161,2.181
2016-07-06,2.181,2.183,2.132,2.151
2016-07-07,2.145,2.151,2.116,2.122
2016-07-08,2.122,2.133,2.117,2.118
2016-07-11,2.141,2.163,2.141,2.147
2016-07-12,2.146,2.221,2.146,2.211
2016-07-13,2.216,2.273,2.214,2.238
2016-07-14,2.237,2.247,2.231,2.241
2016-07-15,2.235,2.26,2.23,2.23
2016-07-18,2.217,2.241,2.208,2.234
2016-07-19,2.239,2.262,2.234,2.261
2016-07-20,2.257,2.259,2.239,2.252
2016-07-21,2.249,2.266,2.249,2.256
2016-07-22,2.261,2.262,2.226,2.234
2016-07-25,2.24,2.24,2.21,2.216
2016-07-26,2.212,2.23,2.212,2.225
2016-07-27,2.211,2.214,2.185,2.185
2016-07-28,2.204,2.22,2.198,2.206
2016-07-29,2.199,2.228,2.189,2.22
2016-08-01,2.239,2.239,2.19,2.197
2016-08-02,2.192,2.235,2.192,2.207
2016-08-03,2.204,2.204,2.175,2.196
2016-08-04,2.167,2.175,2.155,2.174
2016-08-05,2.174,2.174,2.152,2.153
2016-08-08,2.155,2.178,2.155,2.164
2016-08-09,2.161,2.161,2.14,2.149
2016-08-10,2.151,2.195,2.151,2.171
2016-08-11,2.181,2.192,2.181,2.19
2016-08-12,2.152,2.157,2.138,2.141
2016-08-15,2.141,2.155,2.138,2.151
2016-08-16,2.155,2.174,2.155,2.172
2016-08-17,2.159,2.159,2.152,2.152
2016-08-18,2.158,2.188,2.158,2.167
2016-08-19,2.165,2.174,2.165,2.167
2016-08-22,2.164,2.164,2.13,2.14
2016-08-23,2.127,2.132,2.114,2.115
2016-08-24,2.118,2.118,2.076,2.076
2016-08-25,2.082,2.083,2.076,2.076
2016-08-26,2.077,2.077,2.075,2.075
2016-08-29,2.081,2.081,2.072,2.072
2016-08-30,2.08,2.089,2.063,2.069
2016-08-31,2.069,2.082,2.068,2.069
2016-09-01,2.072,2.09,2.068,2.069
2016-09-02,2.076,2.086,2.069,2.072
2016-09-06,2.074,2.092,2.069,2.084
2016-09-07,2.087,2.106,2.087,2.093
2016-09-08,2.101,2.101,2.08,2.096
2016-09-09,2.097,2.098,2.082,2.089
2016-09-12,2.08,2.103,2.061,2.096
2016-09-13,2.098,2.111,2.089,2.095
2016-09-14,2.105,2.15,2.102,2.148
2016-09-15,2.147,2.156,2.141,2.152
2016-09-16,2.155,2.155,2.144,2.151
2016-09-19,2.137,2.149,2.137,2.149
2016-09-20,2.148,2.161,2.144,2.155
2016-09-21,2.148,2.157,2.145,2.145
2016-09-22,2.167,2.19,2.167,2.188
2016-09-23,2.188,2.196,2.188,2.193
2016-09-26,2.18,2.19,2.178,2.19
2016-09-27,2.174,2.185,2.161,2.161
2016-09-28,2.178,2.18,2.178,2.18
2016-09-29,2.194,2.196,2.176,2.181
2016-09-30,2.2,2.209,2.196,2.202
2016-10-03,2.187,2.187,2.165,2.184
2016-10-04,2.165,2.18,2.158,2.158
2016-10-05,2.155,2.17,2.155,2.156
2016-10-06,2.148,2.149,2.14,2.148
2016-10-07,2.167,2.167,2.156,2.157
2016-10-11,2.191,2.191,2.17,2.178
2016-10-12,2.177,2.183,2.168,2.17
2016-10-13,2.153,2.153,2.114,2.115
2016-10-14,2.119,2.121,2.096,2.103
2016-10-17,2.099,2.105,2.096,2.099
2016-10-18,2.109,2.109,2.098,2.098
2016-10-19,2.098,2.1,2.083,2.097
2016-10-20,2.08,2.091,2.08,2.091
2016-10-21,2.091,2.092,2.083,2.083
2016-10-24,2.089,2.089,2.088,2.088
2016-10-25,2.115,2.139,2.115,2.132
2016-10-26,2.133,2.139,2.132,2.139
2016-10-27,2.155,2.167,2.152,2.165
2016-10-28,2.164,2.194,2.164,2.188
2016-10-31,2.19,2.206,2.19,2.201
2016-11-01,2.205,2.227,2.2,2.224
2016-11-02,2.224,2.228,2.211,2.226
2016-11-03,2.216,2.245,2.215,2.244
2016-11-04,2.248,2.262,2.248,2.261
2016-11-07,2.289,2.309,2.282,2.306
2016-11-08,2.3,2.379,2.29,2.379
2016-11-09,2.437,2.459,2.437,2.459
2016-11-10,2.562,2.564,2.519,2.549
2016-11-14,2.563,2.568,2.509,2.519
2016-11-15,2.561,2.561,2.462,2.502
2016-11-16,2.5,2.5,2.445,2.465
2016-11-17,2.47,2.49,2.463,2.487
2016-11-18,2.455,2.483,2.453,2.464
2016-11-21,2.519,2.524,2.501,2.513
2016-11-22,2.557,2.557,2.535,2.543
2016-11-23,2.532,2.609,2.532,2.606
2016-11-25,2.655,2.667,2.645,2.667
2016-11-28,2.664,2.722,2.656,2.656
2016-11-29,2.651,2.662,2.573,2.595
2016-11-30,2.589,2.643,2.54,2.622
2016-12-01,2.625,2.656,2.603,2.632
2016-12-02,2.618,2.625,2.587,2.615
2016-12-05,2.61,2.701,2.61,2.689
2016-12-06,2.675,2.688,2.644,2.672
2016-12-07,2.66,2.693,2.622,2.637
2016-12-08,2.63,2.661,2.61,2.62
2016-12-09,2.641,2.655,2.626,2.642
2016-12-12,2.674,2.674,2.599,2.613
2016-12-13,2.592,2.622,2.561,2.593
2016-12-14,2.586,2.635,2.566,2.6
2016-12-15,2.595,2.602,2.575,2.596
2016-12-16,2.58,2.582,2.539,2.561
2016-12-19,2.546,2.553,2.475,2.497
2016-12-20,2.494,2.5,2.481,2.5
2016-12-21,2.51,2.51,2.49,2.491
2016-12-22,2.49,2.503,2.455,2.494
2016-12-23,2.496,2.501,2.472,2.473
2016-12-27,2.45,2.513,2.45,2.508
2016-12-28,2.523,2.523,2.494,2.495
2016-12-29,2.498,2.509,2.479,2.479
2016-12-30,2.493,2.507,2.493,2.497
2017-01-03,2.527,2.527,2.48,2.481
2017-01-04,2.497,2.549,2.497,2.548
2017-01-05,2.554,2.572,2.527,2.53
2017-01-06,2.517,2.538,2.505,2.538
2017-01-09,2.534,2.542,2.515,2.53
2017-01-10,2.562,2.614,2.562,2.603
2017-01-11,2.605,2.605,2.591,2.601
2017-01-12,2.597,2.661,2.597,2.661
2017-01-13,2.641,2.681,2.641,2.681
2017-01-17,2.674,2.674,2.602,2.616
2017-01-18,2.618,2.618,2.602,2.608
2017-01-19,2.606,2.606,2.595,2.602
2017-01-20,2.61,2.62,2.593,2.617
2017-01-23,2.638,2.639,2.635,2.639
2017-01-24,2.679,2.702,2.679,2.701
2017-01-25,2.695,2.708,2.695,2.703
2017-01-26,2.698,2.698,2.66,2.666
2017-01-27,2.671,2.68,2.658,2.68
2017-01-30,2.681,2.682,2.636,2.648
2017-01-31,2.658,2.721,2.658,2.721
2017-02-01,2.718,2.718,2.703,2.704
2017-02-02,2.714,2.714,2.665,2.678
2017-02-03,2.645,2.645,2.607,2.609
2017-02-06,2.615,2.645,2.615,2.645
2017-02-07,2.634,2.641,2.626,2.626
2017-02-08,2.674,2.674,2.661,2.661
2017-02-09,2.648,2.648,2.648,2.648
2017-02-10,2.677,2.77,2.664,2.762
2017-02-13,2.776,2.776,2.776,2.776
2017-02-14,2.756,2.76,2.731,2.731
2017-02-15,2.72,2.739,2.72,2.736
2017-02-16,2.705,2.717,2.701,2.716
2017-02-17,2.685,2.705,2.682,2.705
2017-02-21,2.736,2.75,2.736,2.746
2017-02-22,2.72,2.733,2.72,2.733
2017-02-23,2.722,2.722,2.641,2.642
2017-02-24,2.661,2.682,2.661,2.68
2017-02-27,2.673,2.691,2.652,2.688
2017-02-28,2.683,2.711,2.669,2.704
2017-03-01,2.705,2.755,2.703,2.727
2017-03-02,2.724,2.729,2.673,2.68
2017-03-03,2.678,2.698,2.67,2.687
2017-03-06,2.689,2.689,2.639,2.643
2017-03-07,2.655,2.655,2.596,2.609
2017-03-08,2.606,2.624,2.583,2.592
2017-03-09,2.576,2.583,2.55,2.57
2017-03-10,2.566,2.599,2.566,2.586
2017-03-13,2.59,2.628,2.589,2.616
2017-03-14,2.612,2.635,2.6,2.624
2017-03-15,2.652,2.666,2.641,2.645
2017-03-16,2.675,2.683,2.662,2.665
2017-03-17,2.66,2.683,2.648,2.68
2017-03-20,2.679,2.679,2.645,2.655
2017-03-21,2.642,2.642,2.598,2.61
2017-03-22,2.6,2.627,2.582,2.622
2017-03-23,2.622,2.643,2.609,2.636
2017-03-24,2.63,2.634,2.614,2.624
2017-03-27,2.596,2.626,2.562,2.625
2017-03-28,2.622,2.669,2.622,2.669
2017-03-29,2.668,2.674,2.655,2.67
2017-03-30,2.668,2.708,2.657,2.665
2017-03-31,2.671,2.671,2.635,2.647
2017-04-03,2.641,2.653,2.598,2.598
2017-04-04,2.59,2.608,2.59,2.606
2017-04-05,2.64,2.687,2.64,2.675
2017-04-06,2.658,2.682,2.648,2.655
2017-04-07,2.625,2.645,2.606,2.645
2017-04-10,2.638,2.638,2.6,2.602
2017-04-11,2.607,2.608,2.584,2.606
2017-04-12,2.583,2.583,2.536,2.544
2017-04-13,2.565,2.573,2.565,2.569
2017-04-17,2.586,2.599,2.585,2.595
2017-04-18,2.585,2.585,2.52,2.529
2017-04-19,2.549,2.549,2.533,2.533
2017-04-20,2.526,2.541,2.526,2.541
2017-04-21,2.532,2.541,2.532,2.536
2017-04-24,2.535,2.553,2.535,2.553
2017-04-25,2.572,2.586,2.572,2.582
2017-04-26,2.59,2.591,2.579,2.591
2017-04-27,2.591,2.591,2.553,2.58
2017-04-28,2.583,2.602,2.578,2.596
2017-05-01,2.588,2.68,2.586,2.65
2017-05-02,2.651,2.651,2.615,2.625
2017-05-03,2.618,2.618,2.506,2.533
2017-05-04,2.512,2.527,2.48,2.502
2017-05-05,2.501,2.527,2.496,2.52
2017-05-08,2.535,2.535,2.47,2.486
2017-05-09,2.483,2.502,2.48,2.49
2017-05-10,2.493,2.5,2.484,2.487
2017-05-11,2.493,2.534,2.493,2.501
2017-05-12,2.508,2.52,2.505,2.518
2017-05-15,2.533,2.547,2.532,2.533
2017-05-16,2.521,2.546,2.516,2.545
2017-05-17,2.536,2.544,2.527,2.543
2017-05-18,2.52,2.531,2.488,2.526
2017-05-19,2.543,2.576,2.543,2.574
2017-05-22,2.565,2.595,2.563,2.589
2017-05-23,2.576,2.591,2.576,2.591
2017-05-24,2.584,2.584,2.567,2.578
2017-05-25,2.576,2.61,2.576,2.592
2017-05-26,2.58,2.581,2.556,2.559
2017-05-30,2.551,2.566,2.544,2.561
2017-05-31,2.568,2.582,2.555,2.577
2017-06-01,2.576,2.588,2.576,2.585
2017-06-02,2.556,2.575,2.531,2.572
2017-06-05,2.556,2.557,2.55,2.555
2017-06-06,2.535,2.558,2.518,2.545
2017-06-07,2.546,2.55,2.535,2.549
2017-06-08,2.55,2.609,2.545,2.607
2017-06-09,2.623,2.647,2.616,2.646
2017-06-12,2.622,2.625,2.611,2.612
2017-06-13,2.621,2.621,2.586,2.593
2017-06-14,2.58,2.58,2.562,2.57
2017-06-15,2.57,2.57,2.555,2.564
2017-06-16,2.557,2.567,2.557,2.562
2017-06-19,2.589,2.589,2.588,2.589
2017-06-20,2.586,2.586,2.555,2.555
2017-06-21,2.54,2.602,2.54,2.602
2017-06-22,2.599,2.599,2.594,2.598
2017-06-23,2.635,2.635,2.622,2.623
2017-06-26,2.622,2.627,2.617,2.625
2017-06-27,2.617,2.647,2.617,2.647
2017-06-28,2.651,2.662,2.648,2.662
2017-06-29,2.661,2.701,2.656,2.683
2017-06-30,2.684,2.706,2.671,2.699
2017-07-03,2.686,2.7,2.675,2.681
2017-07-05,2.675,2.676,2.633,2.649
2017-07-06,2.65,2.655,2.642,2.651
2017-07-07,2.657,2.657,2.632,2.638
2017-07-10,2.642,2.648,2.624,2.639
2017-07-11,2.638,2.668,2.635,2.664
2017-07-12,2.67,2.687,2.668,2.677
2017-07-13,2.685,2.688,2.654,2.655
2017-07-14,2.658,2.687,2.658,2.684
2017-07-17,2.695,2.727,2.695,2.717
2017-07-18,2.711,2.724,2.711,2.724
2017-07-19,2.725,2.726,2.7,2.703
2017-07-20,2.704,2.709,2.703,2.708
2017-07-21,2.73,2.735,2.715,2.715
2017-07-24,2.72,2.736,2.72,2.729
2017-07-25,2.734,2.841,2.727,2.841
2017-07-26,2.83,2.882,2.83,2.869
2017-07-27,2.892,2.893,2.87,2.874
2017-07-28,2.864,2.875,2.849,2.871
2017-07-31,2.893,2.9,2.886,2.888
2017-08-01,2.891,2.891,2.875,2.879
2017-08-02,2.876,2.885,2.871,2.882
2017-08-03,2.879,2.879,2.872,2.877
2017-08-04,2.874,2.887,2.868,2.885
2017-08-07,2.888,2.914,2.888,2.908
2017-08-08,2.908,2.943,2.908,2.943
2017-08-09,2.934,2.943,2.92,2.93
2017-08-10,2.924,2.924,2.9,2.906
2017-08-11,2.89,2.914,2.88,2.914
2017-08-14,2.901,2.907,2.89,2.907
2017-08-15,2.902,2.902,2.879,2.885
2017-08-16,2.885,2.968,2.885,2.954
2017-08-17,2.961,2.963,2.93,2.938
2017-08-18,2.93,2.952,2.929,2.941
2017-08-21,2.963,3.003,2.963,2.981
2017-08-22,2.97,3.009,2.97,2.987
2017-08-23,2.969,2.984,2.969,2.98
2017-08-24,2.986,3.039,2.986,3.033
2017-08-25,3.037,3.053,3.027,3.033
2017-08-28,3.071,3.076,3.065,3.065
2017-08-29,3.082,3.093,3.079,3.081
2017-08-30,3.081,3.094,3.06,3.065
2017-08-31,3.065,3.114,3.065,3.079
2017-09-01,3.087,3.102,3.073,3.098
2017-09-05,3.099,3.158,3.093,3.108
2017-09-06,3.108,3.138,3.108,3.132
2017-09-07,3.136,3.136,3.095,3.123
2017-09-08,3.128,3.138,3.019,3.022
2017-09-11,3.026,3.061,3.023,3.046
2017-09-12,3.053,3.053,3.0,3.016
2017-09-13,3.02,3.024,2.951,2.961
2017-09-14,2.957,2.968,2.918,2.937
2017-09-15,2.946,2.948,2.91,2.928
2017-09-18,2.961,2.961,2.942,2.949
2017-09-19,2.947,2.954,2.941,2.95
2017-09-20,2.957,2.967,2.936,2.95
2017-09-21,2.921,2.928,2.909,2.914
2017-09-22,2.901,2.93,2.875,2.924
2017-09-25,2.927,2.937,2.907,2.918
2017-09-26,2.918,2.944,2.89,2.898
2017-09-27,2.917,2.917,2.901,2.911
2017-09-28,2.908,2.97,2.908,2.963
2017-09-29,2.963,2.964,2.931,2.938
2017-10-02,2.954,2.954,2.928,2.94
2017-10-03,2.938,2.951,2.938,2.948
2017-10-04,2.953,2.953,2.944,2.944
2017-10-05,2.951,3.032,2.951,3.032
2017-10-06,3.024,3.024,3.008,3.014
2017-10-09,3.01,3.017,3.01,3.017
2017-10-10,3.026,3.052,3.022,3.046
2017-10-11,3.043,3.083,3.042,3.08
2017-10-12,3.08,3.115,3.08,3.104
2017-10-13,3.104,3.118,3.104,3.118
2017-10-16,3.138,3.227,3.138,3.224
2017-10-17,3.217,3.217,3.177,3.181
2017-10-18,3.175,3.184,3.158,3.164
2017-10-19,3.151,3.156,3.15,3.153
2017-10-20,3.179,3.179,3.132,3.151
2017-10-23,3.145,3.175,3.145,3.174
2017-10-24,3.181,3.187,3.181,3.187
2017-10-25,3.17,3.176,3.161,3.171
2017-10-26,3.164,3.168,3.159,3.168
2017-10-27,3.148,3.148,3.074,3.093
2017-10-30,3.08,3.102,3.08,3.102
2017-10-31,3.1,3.103,3.085,3.092
2017-11-01,3.138,3.141,3.126,3.133
2017-11-02,3.13,3.147,3.095,3.135
2017-11-03,3.135,3.136,3.102,3.111
2017-11-06,3.149,3.153,3.144,3.151
2017-11-07,3.115,3.115,3.079,3.082
2017-11-08,3.092,3.099,3.092,3.093
2017-11-09,3.078,3.086,3.077,3.08
2017-11-10,3.079,3.079,3.063,3.069
2017-11-13,3.086,3.126,3.086,3.112
2017-11-14,3.103,3.103,3.045,3.06
2017-11-15,3.05,3.057,3.033,3.049
2017-11-16,3.045,3.056,3.04,3.043
2017-11-17,3.03,3.065,3.03,3.062
2017-11-20,3.051,3.091,3.051,3.091
2017-11-21,3.086,3.125,3.086,3.125
2017-11-22,3.135,3.136,3.135,3.135
2017-11-24,3.126,3.174,3.125,3.166
2017-11-27,3.131,3.134,3.131,3.132
2017-11-28,3.105,3.105,3.069,3.07
2017-11-29,3.068,3.083,3.033,3.04
2017-11-30,3.037,3.063,3.024,3.037
2017-12-01,3.045,3.098,3.045,3.066
2017-12-04,3.068,3.084,3.059,3.063
2017-12-05,3.064,3.065,2.921,2.921
2017-12-06,2.928,2.961,2.928,2.937
2017-12-07,2.951,2.968,2.929,2.941
2017-12-08,2.938,2.967,2.938,2.955
2017-12-11,2.951,2.993,2.94,2.988
2017-12-12,2.99,3.0,2.983,3.0
2017-12-13,2.993,3.035,2.993,3.03
2017-12-14,3.033,3.052,3.016,3.049
2017-12-15,3.042,3.115,3.042,3.11
2017-12-18,3.096,3.123,3.09,3.122
2017-12-19,3.111,3.129,3.092,3.128
2017-12-20,3.119,3.177,3.119,3.171
2017-12-21,3.17,3.194,3.163,3.194
2017-12-22,3.188,3.218,3.184,3.214
2017-12-26,3.221,3.258,3.221,3.256
2017-12-27,3.257,3.257,3.257,3.257
2017-12-28,3.25,3.296,3.25,3.286
2017-12-29,3.253,3.28,3.253,3.28
2018-01-02,3.251,3.267,3.25,3.256
2018-01-03,3.239,3.243,3.222,3.237
2018-01-04,3.263,3.263,3.236,3.243
2018-01-05,3.209,3.211,3.207,3.207
2018-01-08,3.205,3.214,3.2,3.201
2018-01-09,3.219,3.224,3.193,3.194
2018-01-10,3.227,3.227,3.215,3.215
2018-01-11,3.215,3.216,3.21,3.214
2018-01-12,3.2,3.2,3.2,3.2
2018-01-16,3.241,3.247,3.168,3.199
2018-01-17,3.17,3.171,3.16,3.167
2018-01-18,3.18,3.18,3.177,3.177
2018-01-19,3.167,3.167,3.167,3.167
2018-01-22,3.188,3.188,3.175,3.178
2018-01-23,3.142,3.142,3.089,3.089
2018-01-24,3.153,3.214,3.153,3.208
2018-01-25,3.217,3.217,3.199,3.199
2018-01-26,3.174,3.182,3.174,3.182
2018-01-30,3.16,3.187,3.15,3.177
2018-01-31,3.211,3.211,3.184,3.184
2018-02-01,3.18,3.207,3.178,3.197
2018-02-02,3.192,3.205,3.163,3.177
2018-02-05,3.217,3.24,3.179,3.211
2018-02-06,3.181,3.201,3.151,3.178
2018-02-07,3.131,3.131,3.076,3.076
2018-02-08,3.078,3.089,3.056,3.072
2018-02-09,3.066,3.068,3.021,3.024
2018-02-12,3.045,3.078,3.045,3.078
2018-02-13,3.079,3.155,3.079,3.155
2018-02-14,3.227,3.228,3.227,3.228
2018-02-15,3.22,3.24,3.215,3.239
2018-02-16,3.25,3.25,3.234,3.243
2018-02-20,3.224,3.234,3.181,3.186
2018-02-21,3.18,3.211,3.18,3.211
2018-02-22,3.178,3.237,3.178,3.237
2018-02-23,3.199,3.208,3.198,3.208
2018-02-26,3.204,3.204,3.195,3.196
2018-02-27,3.199,3.21,3.134,3.158
2018-02-28,3.155,3.157,3.102,3.108
2018-03-01,3.105,3.122,3.08,3.099
2018-03-02,3.105,3.118,3.088,3.101
2018-03-05,3.115,3.115,3.073,3.105
2018-03-06,3.105,3.155,3.105,3.137
2018-03-07,3.122,3.122,3.096,3.114
2018-03-08,3.098,3.098,3.052,3.059
2018-03-09,3.058,3.125,3.041,3.116
2018-03-12,3.124,3.125,3.092,3.104
2018-03-13,3.101,3.122,3.093,3.119
2018-03-14,3.124,3.171,3.123,3.14
2018-03-15,3.132,3.145,3.092,3.111
2018-03-16,3.123,3.126,3.076,3.093
2018-03-19,3.09,3.09,3.056,3.069
2018-03-20,3.062,3.068,3.023,3.026
2018-03-21,3.033,3.069,3.01,3.049
2018-03-22,3.049,3.049,2.996,3.012
2018-03-23,3.0,3.007,2.974,2.984
2018-03-26,2.95,2.98,2.946,2.961
2018-03-27,2.976,2.991,2.976,2.991
2018-03-28,2.966,2.998,2.964,2.994
2018-03-29,2.99,3.036,2.99,3.019
2018-04-02,3.045,3.061,3.033,3.04
2018-04-03,3.049,3.062,3.04,3.058
2018-04-04,3.057,3.057,2.972,3.007
2018-04-05,3.051,3.071,3.044,3.069
2018-04-06,3.051,3.055,3.035,3.054
2018-04-09,3.061,3.072,3.06,3.072
2018-04-10,3.088,3.135,3.088,3.131
2018-04-11,3.118,3.118,3.105,3.112
2018-04-12,3.048,3.06,3.045,3.06
2018-04-13,3.065,3.068,3.06,3.068
2018-04-16,3.069,3.105,3.069,3.092
2018-04-17,3.069,3.075,3.069,3.075
2018-04-18,3.161,3.164,3.148,3.154
2018-04-19,3.12,3.128,3.12,3.128
2018-04-20,3.106,3.14,3.106,3.132
2018-04-23,3.085,3.108,3.085,3.108
2018-04-24,3.147,3.147,3.132,3.138
2018-04-25,3.13,3.132,3.128,3.132
2018-04-26,3.125,3.125,3.113,3.113
2018-04-27,3.116,3.12,3.029,3.046
2018-04-30,3.052,3.066,3.033,3.053
2018-05-01,3.049,3.053,2.999,3.015
2018-05-02,3.033,3.059,3.028,3.047
2018-05-03,3.045,3.094,3.041,3.059
2018-05-04,3.063,3.08,3.046,3.066
2018-05-07,3.055,3.083,3.045,3.059
2018-05-08,3.058,3.069,2.998,3.04
2018-05-09,3.033,3.045,3.033,3.039
2018-05-10,3.043,3.094,3.043,3.092
2018-05-11,3.092,3.105,3.092,3.095
2018-05-14,3.075,3.086,3.07,3.079
2018-05-15,3.078,3.078,3.022,3.043
2018-05-16,3.035,3.06,3.035,3.059
2018-05-17,3.07,3.077,3.061,3.077
2018-05-18,3.05,3.069,3.045,3.051
2018-05-21,3.06,3.09,3.06,3.086
2018-05-22,3.1,3.133,3.1,3.119
2018-05-23,3.09,3.09,3.036,3.06
2018-05-24,3.057,3.09,3.057,3.086
2018-05-25,3.095,3.095,3.065,3.067
2018-05-29,3.075,3.08,3.052,3.052
2018-05-30,3.044,3.062,3.0,3.059
2018-05-31,3.063,3.066,3.047,3.058
2018-06-01,3.056,3.092,3.049,3.092
2018-06-04,3.102,3.13,3.096,3.126
2018-06-05,3.138,3.204,3.138,3.191
2018-06-06,3.198,3.259,3.198,3.254
2018-06-07,3.267,3.297,3.251,3.268
2018-06-08,3.246,3.293,3.246,3.293
2018-06-11,3.282,3.282,3.244,3.25
2018-06-12,3.24,3.243,3.24,3.243
2018-06-13,3.251,3.251,3.246,3.248
2018-06-14,3.224,3.225,3.211,3.217
2018-06-15,3.224,3.225,3.13,3.141
2018-06-18,3.136,3.136,3.092,3.103
2018-06-19,3.043,3.061,3.043,3.046
2018-06-20,3.044,3.05,3.044,3.046
2018-06-21,3.043,3.043,3.025,3.025
2018-06-22,3.03,3.033,3.03,3.033
2018-06-25,3.019,3.019,2.991,2.992
2018-06-26,2.99,3.0,2.99,2.997
2018-06-27,2.964,2.996,2.964,2.99
2018-06-28,2.977,2.981,2.93,2.954
2018-06-29,2.951,2.98,2.943,2.951
2018-07-02,2.954,2.956,2.908,2.931
2018-07-03,2.931,2.942,2.897,2.906
2018-07-05,2.859,2.859,2.811,2.814
2018-07-06,2.818,2.819,2.786,2.813
2018-07-09,2.849,2.859,2.834,2.839
2018-07-10,2.811,2.83,2.81,2.829
2018-07-11,2.818,2.818,2.714,2.734
2018-07-12,2.728,2.78,2.722,2.768
2018-07-13,2.775,2.776,2.753,2.77
2018-07-16,2.773,2.779,2.74,2.757
2018-07-17,2.76,2.773,2.737,2.74
2018-07-18,2.747,2.757,2.71,2.752
2018-07-19,2.756,2.756,2.67,2.686
2018-07-20,2.68,2.75,2.68,2.746
2018-07-23,2.749,2.749,2.73,2.737
2018-07-24,2.737,2.8,2.737,2.8
2018-07-25,2.793,2.843,2.793,2.806
2018-07-26,2.842,2.842,2.789,2.804
2018-07-27,2.787,2.787,2.787,2.787
2018-07-30,2.793,2.796,2.75,2.779
2018-07-31,2.782,2.822,2.769,2.819
2018-08-01,2.815,2.815,2.72,2.735
2018-08-02,2.73,2.735,2.708,2.727
2018-08-03,2.7,2.753,2.7,2.753
2018-08-06,2.74,2.74,2.701,2.721
2018-08-07,2.741,2.741,2.741,2.741
2018-08-08,2.74,2.742,2.739,2.74
2018-08-09,2.798,2.798,2.754,2.756
2018-08-10,2.747,2.753,2.731,2.733
2018-08-13,2.713,2.734,2.713,2.722
2018-08-14,2.681,2.681,2.674,2.675
2018-08-15,2.67,2.67,2.557,2.557
2018-08-16,2.582,2.624,2.582,2.614
2018-08-17,2.625,2.632,2.623,2.625
2018-08-20,2.658,2.664,2.652,2.664
2018-08-21,2.672,2.691,2.672,2.69
2018-08-22,2.675,2.677,2.664,2.668
2018-08-23,2.641,2.655,2.641,2.652
2018-08-24,2.648,2.708,2.648,2.699
2018-08-27,2.705,2.705,2.705,2.705
2018-08-28,2.74,2.743,2.721,2.734
2018-08-29,2.712,2.713,2.704,2.709
2018-08-30,2.708,2.713,2.655,2.691
2018-08-31,2.675,2.687,2.642,2.649
2018-09-04,2.635,2.642,2.565,2.583
2018-09-05,2.585,2.602,2.582,2.592
2018-09-06,2.608,2.647,2.608,2.618
2018-09-07,2.602,2.631,2.581,2.603
2018-09-10,2.598,2.615,2.586,2.611
2018-09-11,2.608,2.635,2.566,2.604
2018-09-12,2.599,2.667,2.599,2.658
2018-09-13,2.662,2.696,2.655,2.664
2018-09-14,2.666,2.666,2.595,2.628
2018-09-17,2.598,2.636,2.598,2.634
2018-09-18,2.631,2.72,2.595,2.712
2018-09-19,2.723,2.723,2.707,2.71
2018-09-20,2.708,2.75,2.701,2.721
2018-09-21,2.76,2.838,2.75,2.836
2018-09-24,2.835,2.846,2.807,2.816
2018-09-25,2.772,2.823,2.772,2.803
2018-09-26,2.805,2.807,2.803,2.807
2018-09-27,2.799,2.8,2.751,2.764
2018-09-28,2.77,2.79,2.753,2.787
2018-10-01,2.783,2.786,2.746,2.774
2018-10-02,2.773,2.84,2.753,2.795
2018-10-03,2.796,2.822,2.788,2.822
2018-10-04,2.836,2.84,2.765,2.765
2018-10-05,2.772,2.772,2.746,2.751
2018-10-08,2.736,2.755,2.732,2.755
2018-10-09,2.772,2.803,2.742,2.795
2018-10-10,2.799,2.799,2.735,2.769
2018-10-11,2.735,2.797,2.715,2.797
2018-10-12,2.809,2.811,2.793,2.793
2018-10-15,2.801,2.83,2.78,2.78
2018-10-16,2.773,2.78,2.769,2.77
2018-10-17,2.773,2.773,2.757,2.767
2018-10-18,2.766,2.766,2.737,2.737
2018-10-19,2.739,2.771,2.739,2.768
2018-10-22,2.77,2.812,2.77,2.774
2018-10-23,2.769,2.769,2.734,2.747
2018-10-24,2.75,2.756,2.747,2.747
2018-10-25,2.72,2.764,2.72,2.749
2018-10-26,2.728,2.749,2.724,2.744
2018-10-29,2.763,2.766,2.739,2.739
2018-10-30,2.711,2.724,2.663,2.663
2018-10-31,2.665,2.684,2.653,2.664
2018-11-01,2.675,2.726,2.671,2.721
2018-11-02,2.72,2.803,2.72,2.803
2018-11-05,2.786,2.786,2.753,2.756
2018-11-06,2.75,2.76,2.73,2.73
2018-11-07,2.746,2.753,2.74,2.753
2018-11-08,2.734,2.737,2.706,2.737
2018-11-09,2.73,2.73,2.681,2.687
2018-11-12,2.678,2.678,2.678,2.678
2018-11-13,2.72,2.72,2.68,2.687
2018-11-14,2.71,2.71,2.71,2.71
2018-11-15,2.745,2.751,2.745,2.749
2018-11-16,2.804,2.804,2.793,2.804
2018-11-19,2.78,2.805,2.766,2.805
2018-11-20,2.79,2.819,2.766,2.766
2018-11-21,2.757,2.795,2.757,2.795
2018-11-23,2.77,2.77,2.77,2.77
2018-11-26,2.763,2.763,2.751,2.759
2018-11-27,2.726,2.733,2.711,2.711
2018-11-28,2.737,2.796,2.736,2.796
2018-11-29,2.79,2.796,2.769,2.778
2018-11-30,2.778,2.79,2.757,2.777
2018-12-03,2.8,2.847,2.779,2.799
2018-12-04,2.795,2.81,2.74,2.749
2018-12-06,2.759,2.759,2.705,2.74
2018-12-07,2.761,2.762,2.746,2.757
2018-12-10,2.737,2.746,2.716,2.718
2018-12-11,2.726,2.772,2.726,2.766
2018-12-12,2.761,2.769,2.753,2.769
2018-12-13,2.788,2.788,2.761,2.763
2018-12-14,2.76,2.76,2.728,2.76
2018-12-17,2.753,2.753,2.718,2.753
2018-12-18,2.74,2.74,2.66,2.671
2018-12-19,2.686,2.721,2.68,2.721
2018-12-20,2.669,2.708,2.669,2.702
2018-12-21,2.691,2.696,2.668,2.678
2018-12-24,2.675,2.675,2.668,2.668
2018-12-26,2.67,2.708,2.65,2.708
2018-12-27,2.685,2.686,2.668,2.668
2018-12-28,2.683,2.714,2.674,2.679
2018-12-31,2.673,2.673,2.628,2.628
2019-01-02,2.666,2.666,2.599,2.625
2019-01-03,2.59,2.601,2.549,2.57
2019-01-04,2.611,2.651,2.611,2.651
2019-01-07,2.645,2.646,2.641,2.641
2019-01-08,2.648,2.661,2.638,2.661
2019-01-09,2.657,2.678,2.657,2.662
2019-01-10,2.655,2.655,2.638,2.644
2019-01-11,2.652,2.67,2.644,2.67
2019-01-14,2.638,2.645,2.635,2.645
2019-01-15,2.66,2.67,2.649,2.651
2019-01-16,2.675,2.694,2.675,2.694
2019-01-17,2.681,2.713,2.678,2.7
2019-01-18,2.704,2.741,2.704,2.741
2019-01-22,2.713,2.713,2.687,2.689
2019-01-23,2.691,2.694,2.691,2.694
2019-01-24,2.682,2.682,2.674,2.674
2019-01-25,2.671,2.738,2.671,2.738
2019-01-28,2.712,2.712,2.688,2.688
2019-01-29,2.732,2.732,2.732,2.732
2019-01-30,2.743,2.787,2.743,2.773
2019-01-31,2.78,2.798,2.78,2.789
2019-02-01,2.765,2.782,2.757,2.775
2019-02-04,2.766,2.8,2.76,2.795
2019-02-05,2.805,2.822,2.803,2.817
2019-02-06,2.845,2.845,2.825,2.836
2019-02-07,2.83,2.837,2.825,2.829
2019-02-08,2.829,2.832,2.805,2.81
2019-02-11,2.795,2.797,2.785,2.792
2019-02-12,2.786,2.786,2.76,2.774
2019-02-13,2.773,2.778,2.77,2.774
2019-02-14,2.773,2.776,2.766,2.776
2019-02-15,2.802,2.82,2.789,2.803
2019-02-19,2.842,2.882,2.839,2.882
2019-02-20,2.904,2.93,2.904,2.93
2019-02-21,2.914,2.914,2.902,2.902
2019-02-22,2.935,2.961,2.935,2.961
2019-02-25,2.961,2.961,2.949,2.95
2019-02-26,2.954,2.954,2.944,2.944
2019-02-27,2.944,2.971,2.928,2.959
2019-02-28,2.968,2.968,2.943,2.95
2019-03-01,2.947,2.978,2.925,2.934
2019-03-04,2.934,2.947,2.9,2.911
2019-03-05,2.92,2.951,2.92,2.936
2019-03-06,2.938,2.944,2.918,2.918
2019-03-07,2.925,2.925,2.897,2.911
2019-03-08,2.896,2.902,2.877,2.894
2019-03-11,2.894,2.905,2.894,2.9
2019-03-12,2.912,2.951,2.911,2.928
2019-03-13,2.922,2.934,2.922,2.934
2019-03-14,2.93,2.93,2.88,2.888
2019-03-15,2.885,2.914,2.885,2.904
2019-03-18,2.919,2.925,2.902,2.904
2019-03-19,2.909,2.934,2.909,2.92
2019-03-20,2.914,2.934,2.905,2.915
2019-03-21,2.947,2.947,2.89,2.9
2019-03-22,2.89,2.89,2.835,2.836
2019-03-25,2.849,2.85,2.833,2.849
2019-03-26,2.858,2.86,2.851,2.851
2019-03-27,2.858,2.858,2.858,2.858
2019-03-28,2.871,2.878,2.866,2.868
2019-03-29,2.898,2.936,2.898,2.936
2019-04-01,2.94,2.951,2.918,2.921
2019-04-02,2.926,2.926,2.9,2.904
2019-04-03,2.928,2.947,2.918,2.947
2019-04-04,2.931,2.931,2.908,2.908
2019-04-05,2.89,2.892,2.886,2.892
2019-04-08,2.912,2.932,2.912,2.93
2019-04-09,2.951,2.954,2.931,2.931
2019-04-10,2.922,2.922,2.918,2.922
2019-04-11,2.911,2.911,2.886,2.886
2019-04-12,2.948,2.951,2.939,2.946
2019-04-15,2.918,2.934,2.917,2.934
2019-04-16,2.937,2.937,2.931,2.931
2019-04-17,2.99,2.99,2.963,2.976
2019-04-18,2.935,2.936,2.928,2.928
2019-04-22,2.911,2.911,2.907,2.907
2019-04-23,2.895,2.906,2.885,2.898
2019-04-24,2.906,2.922,2.906,2.918
2019-04-25,2.921,2.921,2.875,2.878
2019-04-26,2.97,2.97,2.97,2.97
2019-04-29,2.888,2.901,2.865,2.895
2019-04-30,2.889,2.919,2.877,2.901
2019-05-01,2.904,2.906,2.79,2.803
2019-05-02,2.803,2.807,2.778,2.784
2019-05-03,2.79,2.836,2.789,2.825
2019-05-06,2.802,2.855,2.754,2.837
2019-05-07,2.832,2.842,2.787,2.794
2019-05-08,2.799,2.815,2.772,2.786
2019-05-09,2.776,2.784,2.746,2.783
2019-05-10,2.791,2.793,2.77,2.785
2019-05-13,2.77,2.771,2.718,2.73
2019-05-14,2.73,2.743,2.727,2.734
2019-05-15,2.732,2.76,2.73,2.753
2019-05-16,2.758,2.784,2.754,2.759
2019-05-17,2.76,2.75,2.74,2.748
2019-05-20,2.742,2.742,2.721,2.736
2019-05-21,2.737,2.739,2.716,2.724
2019-05-22,2.71,2.71,2.678,2.686
2019-05-23,2.665,2.691,2.665,2.687
2019-05-24,2.697,2.714,2.697,2.707
2019-05-28,2.72,2.72,2.701,2.704
2019-05-29,2.701,2.701,2.67,2.672
2019-05-30,2.672,2.675,2.644,2.661
2019-05-31,2.64,2.657,2.638,2.646
2019-06-03,2.635,2.661,2.63,2.655
2019-06-04,2.661,2.675,2.647,2.674
2019-06-05,2.657,2.657,2.626,2.627
2019-06-06,2.644,2.654,2.63,2.654
2019-06-07,2.649,2.658,2.606,2.631
2019-06-10,2.661,2.665,2.661,2.664
2019-06-11,2.69,2.69,2.669,2.675
2019-06-12,2.658,2.664,2.658,2.659
2019-06-13,2.649,2.661,2.649,2.661
2019-06-14,2.641,2.641,2.635,2.635
2019-06-17,2.643,2.654,2.638,2.651
2019-06-18,2.68,2.713,2.679,2.707
2019-06-19,2.691,2.691,2.679,2.684
2019-06-20,2.7,2.732,2.7,2.716
2019-06-21,2.706,2.71,2.706,2.706
2019-06-24,2.693,2.705,2.691,2.705
2019-06-25,2.727,2.741,2.727,2.736
2019-06-26,2.728,2.729,2.704,2.711
2019-06-27,2.713,2.723,2.694,2.713
2019-06-28,2.718,2.721,2.698,2.705
2019-07-01,2.738,2.746,2.671,2.68
2019-07-02,2.677,2.682,2.651,2.658
2019-07-03,2.661,2.682,2.642,2.68
2019-07-05,2.681,2.681,2.651,2.658
2019-07-08,2.655,2.681,2.655,2.656
2019-07-09,2.65,2.652,2.614,2.625
2019-07-10,2.631,2.697,2.629,2.693
2019-07-11,2.685,2.692,2.681,2.682
2019-07-12,2.704,2.704,2.674,2.691
2019-07-15,2.717,2.72,2.703,2.707
2019-07-16,2.707,2.727,2.694,2.694
2019-07-17,2.694,2.71,2.682,2.71
2019-07-18,2.7,2.71,2.7,2.704
2019-07-19,2.73,2.793,2.73,2.744
2019-07-22,2.735,2.741,2.714,2.714
2019-07-23,2.706,2.717,2.684,2.694
2019-07-24,2.698,2.707,2.694,2.704
2019-07-25,2.697,2.724,2.695,2.695
2019-07-26,2.684,2.688,2.677,2.677
2019-07-29,2.692,2.71,2.691,2.71
2019-07-30,2.714,2.72,2.668,2.671
2019-07-31,2.68,2.68,2.654,2.658
2019-08-01,2.647,2.661,2.615,2.66
2019-08-02,2.58,2.592,2.563,2.565
2019-08-05,2.542,2.55,2.537,2.537
2019-08-06,2.552,2.556,2.55,2.551
2019-08-07,2.56,2.583,2.543,2.565
2019-08-08,2.588,2.602,2.588,2.602
2019-08-09,2.597,2.597,2.584,2.584
2019-08-12,2.58,2.58,2.573,2.58
2019-08-13,2.578,2.625,2.578,2.625
2019-08-14,2.586,2.59,2.585,2.586
2019-08-15,2.589,2.589,2.582,2.589
2019-08-16,2.589,2.6,2.589,2.59
2019-08-19,2.607,2.616,2.597,2.597
2019-08-20,2.588,2.588,2.57,2.574
2019-08-21,2.572,2.582,2.572,2.582
2019-08-22,2.575,2.575,2.553,2.553
2019-08-23,2.569,2.569,2.526,2.526
2019-08-26,2.54,2.54,2.533,2.54
2019-08-27,2.553,2.553,2.543,2.543
2019-08-28,2.557,2.557,2.55,2.551
2019-08-29,2.559,2.582,2.541,2.559
2019-08-30,2.56,2.563,2.53,2.533
2019-09-03,2.534,2.536,2.467,2.513
2019-09-04,2.523,2.579,2.523,2.579
2019-09-05,2.599,2.63,2.583,2.625
2019-09-06,2.614,2.625,2.602,2.615
2019-09-09,2.614,2.614,2.602,2.611
2019-09-10,2.607,2.614,2.592,2.611
2019-09-11,2.606,2.615,2.588,2.598
2019-09-12,2.601,2.65,2.578,2.624
2019-09-13,2.626,2.684,2.626,2.681
2019-09-16,2.652,2.656,2.62,2.621
2019-09-17,2.615,2.617,2.596,2.609
2019-09-18,2.595,2.602,2.58,2.595
2019-09-19,2.59,2.598,2.59,2.591
2019-09-20,2.593,2.612,2.569,2.59
2019-09-23,2.576,2.595,2.56,2.595
2019-09-24,2.605,2.606,2.586,2.589
2019-09-25,2.587,2.595,2.576,2.595
2019-09-26,2.598,2.598,2.56,2.56
2019-09-27,2.562,2.596,2.562,2.583
2019-09-30,2.596,2.596,2.56,2.565
2019-10-01,2.55,2.555,2.509,2.552
2019-10-02,2.556,2.562,2.543,2.562
2019-10-03,2.565,2.57,2.538,2.546
2019-10-04,2.533,2.556,2.533,2.556
2019-10-07,2.562,2.584,2.562,2.572
2019-10-08,2.574,2.574,2.56,2.563
2019-10-09,2.562,2.562,2.559,2.562
2019-10-10,2.546,2.612,2.546,2.605
2019-10-11,2.603,2.622,2.6,2.618
2019-10-14,2.6,2.624,2.6,2.624
2019-10-15,2.621,2.621,2.601,2.604
2019-10-16,2.576,2.579,2.576,2.579
2019-10-17,2.579,2.602,2.579,2.587
2019-10-18,2.586,2.626,2.585,2.625
2019-10-21,2.633,2.641,2.626,2.635
2019-10-22,2.632,2.632,2.621,2.622
2019-10-23,2.62,2.662,2.619,2.662
2019-10-24,2.667,2.667,2.655,2.659
2019-10-25,2.661,2.678,2.661,2.667
2019-10-28,2.672,2.675,2.671,2.672
2019-10-29,2.671,2.682,2.671,2.682
2019-10-30,2.685,2.687,2.675,2.681
2019-10-31,2.657,2.661,2.625,2.633
2019-11-01,2.636,2.656,2.63,2.651
2019-11-04,2.661,2.667,2.661,2.667
2019-11-05,2.697,2.708,2.691,2.695
2019-11-06,2.67,2.67,2.661,2.661
2019-11-07,2.724,2.724,2.718,2.724
2019-11-08,2.698,2.698,2.678,2.678
2019-11-11,2.675,2.675,2.66,2.66
2019-11-12,2.65,2.652,2.642,2.642
2019-11-13,2.632,2.636,2.63,2.636
2019-11-14,2.622,2.622,2.618,2.618
2019-11-15,2.632,2.635,2.632,2.635
2019-11-18,2.631,2.631,2.616,2.618
2019-11-19,2.65,2.654,2.642,2.654
2019-11-20,2.647,2.65,2.647,2.647
2019-11-21,2.625,2.628,2.621,2.621
2019-11-22,2.614,2.649,2.614,2.648
2019-11-25,2.648,2.648,2.648,2.648
2019-11-26,2.646,2.674,2.646,2.674
2019-11-27,2.675,2.691,2.664,2.674
2019-11-29,2.678,2.68,2.635,2.642
2019-12-02,2.642,2.658,2.629,2.632
2019-12-03,2.632,2.636,2.605,2.608
2019-12-04,2.615,2.65,2.611,2.644
2019-12-05,2.641,2.66,2.641,2.648
2019-12-06,2.667,2.737,2.653,2.711
2019-12-09,2.717,2.748,2.713,2.747
2019-12-10,2.75,2.757,2.746,2.756
2019-12-11,2.75,2.79,2.749,2.783
2019-12-12,2.784,2.807,2.76,2.789
2019-12-13,2.815,2.82,2.762,2.78
2019-12-16,2.796,2.82,2.796,2.82
2019-12-17,2.815,2.822,2.812,2.819
2019-12-18,2.804,2.819,2.797,2.817
2019-12-19,2.82,2.832,2.816,2.832
2019-12-20,2.832,2.832,2.803,2.811
2019-12-23,2.805,2.823,2.805,2.817
2019-12-24,2.82,2.84,2.818,2.839
2019-12-26,2.855,2.867,2.855,2.865
2019-12-27,2.855,2.855,2.82,2.836
2019-12-30,2.831,2.833,2.815,2.828
2019-12-31,2.804,2.804,2.794,2.794
2020-01-02,2.816,2.833,2.795,2.833
2020-01-03,2.793,2.799,2.789,2.799
2020-01-06,2.778,2.8,2.778,2.8
2020-01-07,2.801,2.807,2.801,2.804
2020-01-08,2.787,2.819,2.78,2.819
2020-01-09,2.826,2.826,2.801,2.81
2020-01-10,2.81,2.826,2.802,2.819
2020-01-13,2.862,2.862,2.855,2.862
2020-01-14,2.858,2.876,2.858,2.876
2020-01-15,2.861,2.87,2.849,2.87
2020-01-16,2.855,2.855,2.846,2.852
2020-01-17,2.857,2.858,2.849,2.849
2020-01-21,2.809,2.813,2.799,2.799
2020-01-22,2.8,2.803,2.767,2.767
2020-01-23,2.758,2.758,2.718,2.726
2020-01-24,2.723,2.723,2.679,2.685
2020-01-27,2.596,2.596,2.596,2.596
2020-01-28,2.584,2.592,2.579,2.579
2020-01-29,2.586,2.586,2.553,2.553
2020-01-30,2.564,2.565,2.523,2.523
2020-01-31,2.528,2.53,2.509,2.52
2020-02-03,2.523,2.523,2.509,2.513
2020-02-04,2.552,2.566,2.541,2.547
2020-02-05,2.563,2.589,2.563,2.579
2020-02-06,2.59,2.604,2.59,2.599
2020-02-07,2.561,2.563,2.555,2.559
2020-02-10,2.551,2.566,2.551,2.557
2020-02-11,2.588,2.589,2.588,2.589
2020-02-12,2.607,2.608,2.605,2.606
2020-02-13,2.62,2.62,2.619,2.619
2020-02-14,2.609,2.611,2.605,2.605
2020-02-18,2.629,2.63,2.608,2.61
2020-02-19,2.614,2.614,2.598,2.612
2020-02-20,2.595,2.595,2.595,2.595
2020-02-21,2.599,2.618,2.599,2.618
2020-02-24,2.605,2.605,2.583,2.592
2020-02-25,2.595,2.596,2.595,2.596
2020-02-26,2.582,2.582,2.576,2.576
2020-02-27,2.566,2.581,2.522,2.572
2020-02-28,2.557,2.567,2.514,2.546
2020-03-02,2.536,2.618,2.514,2.601
2020-03-03,2.62,2.63,2.562,2.579
2020-03-04,2.585,2.602,2.577,2.593
2020-03-05,2.588,2.593,2.573,2.582
2020-03-06,2.579,2.579,2.546,2.573
2020-03-09,2.542,2.542,2.48,2.524
2020-03-10,2.499,2.563,2.499,2.534
2020-03-11,2.55,2.55,2.488,2.512
2020-03-12,2.491,2.491,2.439,2.481
2020-03-13,2.455,2.534,2.43,2.474
2020-03-16,2.455,2.46,2.364,2.398
2020-03-17,2.417,2.417,2.309,2.316
2020-03-18,2.316,2.322,2.122,2.161
2020-03-19,2.161,2.2,2.059,2.2
2020-03-20,2.162,2.241,2.12,2.191
2020-03-23,2.114,2.125,2.105,2.119
2020-03-24,2.151,2.231,2.151,2.197
2020-03-25,2.208,2.234,2.174,2.234
2020-03-26,2.19,2.218,2.19,2.208
2020-03-27,2.19,2.197,2.19,2.197
2020-03-30,2.162,2.172,2.158,2.162
2020-03-31,2.178,2.25,2.176,2.24
2020-04-01,2.22,2.22,2.178,2.192
2020-04-02,2.19,2.234,2.19,2.233
2020-04-03,2.223,2.223,2.205,2.21
2020-04-06,2.213,2.239,2.213,2.235
2020-04-07,2.29,2.325,2.289,2.289
2020-04-08,2.27,2.278,2.27,2.278
2020-04-09,2.283,2.283,2.27,2.277
2020-04-13,2.336,2.357,2.32,2.32
2020-04-14,2.335,2.352,2.326,2.347
2020-04-15,2.31,2.315,2.297,2.312
2020-04-16,2.325,2.325,2.305,2.305
2020-04-17,2.348,2.359,2.347,2.353
2020-04-20,2.348,2.348,2.326,2.335
2020-04-21,2.315,2.315,2.214,2.267
2020-04-22,2.287,2.318,2.287,2.318
2020-04-23,2.321,2.324,2.313,2.324
2020-04-24,2.325,2.348,2.324,2.348
2020-04-27,2.343,2.382,2.326,2.382
2020-04-28,2.379,2.379,2.379,2.379
2020-04-29,2.344,2.395,2.334,2.375
2020-04-30,2.386,2.408,2.345,2.354
2020-05-01,2.347,2.347,2.297,2.319
2020-05-04,2.306,2.327,2.289,2.324
2020-05-05,2.337,2.342,2.318,2.341
2020-05-06,2.34,2.371,2.335,2.352
2020-05-07,2.341,2.391,2.341,2.385
2020-05-08,2.402,2.422,2.399,2.408
2020-05-11,2.409,2.428,2.373,2.382
2020-05-12,2.38,2.385,2.335,2.361
2020-05-13,2.349,2.374,2.349,2.349
2020-05-14,2.357,2.357,2.324,2.351
2020-05-15,2.356,2.356,2.332,2.333
2020-05-18,2.365,2.426,2.365,2.405
2020-05-19,2.432,2.432,2.411,2.423
2020-05-20,2.41,2.47,2.41,2.467
2020-05-21,2.468,2.468,2.447,2.452
2020-05-22,2.392,2.413,2.39,2.409
2020-05-26,2.402,2.457,2.402,2.438
2020-05-27,2.421,2.421,2.375,2.402
2020-05-28,2.385,2.421,2.385,2.413
2020-05-29,2.407,2.447,2.407,2.427
2020-06-01,2.431,2.478,2.431,2.474
2020-06-02,2.479,2.499,2.471,2.494
2020-06-03,2.497,2.497,2.493,2.497
2020-06-04,2.496,2.496,2.493,2.493
2020-06-05,2.551,2.557,2.551,2.557
2020-06-08,2.545,2.57,2.539,2.57
2020-06-09,2.592,2.601,2.591,2.601
2020-06-10,2.658,2.661,2.653,2.657
2020-06-11,2.674,2.675,2.586,2.586
2020-06-12,2.598,2.603,2.598,2.602
2020-06-15,2.567,2.569,2.551,2.569
2020-06-16,2.589,2.599,2.559,2.566
2020-06-17,2.57,2.592,2.57,2.592
2020-06-18,2.612,2.612,2.591,2.591
2020-06-19,2.643,2.643,2.611,2.615
2020-06-22,2.649,2.655,2.649,2.655
2020-06-23,2.65,2.66,2.65,2.66
2020-06-24,2.651,2.651,2.651,2.651
2020-06-25,2.638,2.662,2.638,2.662
2020-06-26,2.661,2.672,2.661,2.672
2020-06-29,2.651,2.688,2.651,2.68
2020-06-30,2.69,2.721,2.684,2.714
2020-07-01,2.716,2.737,2.697,2.717
2020-07-02,2.741,2.744,2.715,2.734
2020-07-06,2.718,2.767,2.717,2.766
2020-07-07,2.781,2.787,2.738,2.787
2020-07-08,2.784,2.815,2.782,2.815
2020-07-09,2.816,2.86,2.815,2.828
2020-07-10,2.836,2.899,2.83,2.887
2020-07-13,2.904,2.981,2.881,2.942
2020-07-14,2.899,2.921,2.895,2.916
2020-07-15,2.928,2.93,2.86,2.871
2020-07-16,2.852,2.888,2.852,2.886
2020-07-17,2.889,2.894,2.87,2.888
2020-07-20,2.888,2.914,2.882,2.898
2020-07-21,2.919,2.954,2.915,2.941
2020-07-22,2.951,2.951,2.882,2.908
2020-07-23,2.891,2.924,2.891,2.924
2020-07-24,2.897,2.907,2.859,2.882
2020-07-27,2.885,2.9,2.879,2.888
2020-07-28,2.915,2.916,2.871,2.905
2020-07-29,2.907,2.907,2.882,2.905
2020-07-30,2.923,2.923,2.874,2.905
2020-07-31,2.915,2.915,2.845,2.859
2020-08-03,2.853,2.912,2.835,2.908
2020-08-04,2.908,2.909,2.879,2.889
2020-08-05,2.895,2.93,2.892,2.911
2020-08-06,2.895,2.908,2.892,2.905
2020-08-07,2.874,2.874,2.789,2.79
2020-08-10,2.823,2.869,2.823,2.859
2020-08-11,2.862,2.874,2.842,2.872
2020-08-12,2.891,2.891,2.878,2.887
2020-08-13,2.878,2.879,2.796,2.804
2020-08-14,2.855,2.856,2.851,2.856
2020-08-17,2.845,2.91,2.845,2.898
2020-08-18,2.953,2.971,2.953,2.971
2020-08-19,3.016,3.019,2.986,3.019
2020-08-20,2.958,2.97,2.958,2.97
2020-08-21,2.914,2.925,2.914,2.914
2020-08-24,2.94,2.94,2.917,2.922
2020-08-25,2.92,2.931,2.917,2.931
2020-08-26,2.945,2.966,2.945,2.96
2020-08-27,2.965,2.965,2.965,2.965
2020-08-28,2.976,3.017,2.974,2.995
2020-08-31,3.013,3.044,3.012,3.041
2020-09-01,3.033,3.06,2.998,3.01
2020-09-02,3.005,3.018,2.984,3.003
2020-09-03,3.008,3.016,2.941,2.958
2020-09-04,2.96,3.062,2.947,3.046
2020-09-08,3.052,3.071,2.994,3.013
2020-09-09,2.993,3.047,2.991,3.04
2020-09-10,3.037,3.041,2.951,2.987
2020-09-11,2.971,3.043,2.971,3.034
2020-09-14,3.049,3.07,3.03,3.066
2020-09-15,3.082,3.082,3.05,3.063
2020-09-16,3.046,3.066,3.046,3.058
2020-09-17,3.059,3.076,3.02,3.066
2020-09-18,3.08,3.114,3.066,3.114
2020-09-21,3.099,3.099,3.022,3.03
2020-09-22,3.06,3.08,3.049,3.059
2020-09-23,3.05,3.05,2.957,2.993
2020-09-24,2.97,2.972,2.93,2.969
2020-09-25,2.983,2.991,2.953,2.973
2020-09-28,2.984,2.99,2.97,2.99
2020-09-29,2.996,2.996,2.958,2.984
2020-09-30,2.983,3.03,2.975,3.029
2020-10-01,3.033,3.033,2.862,2.864
2020-10-02,2.843,2.981,2.843,2.978
2020-10-05,2.969,2.969,2.941,2.965
2020-10-06,2.96,2.966,2.956,2.966
2020-10-07,3.009,3.047,3.009,3.034
2020-10-08,3.016,3.045,3.016,3.042
2020-10-09,3.092,3.092,3.069,3.079
2020-10-12,3.07,3.07,3.059,3.061
2020-10-13,3.046,3.046,3.036,3.043
2020-10-14,3.05,3.05,3.047,3.047
2020-10-15,3.052,3.088,3.049,3.083
2020-10-16,3.065,3.065,3.063,3.065
2020-10-19,3.098,3.098,3.081,3.081
2020-10-20,3.14,3.144,3.139,3.144
2020-10-21,3.195,3.195,3.188,3.194
2020-10-22,3.167,3.167,3.148,3.15
2020-10-23,3.148,3.148,3.125,3.125
2020-10-26,3.109,3.109,3.089,3.089
2020-10-27,3.088,3.09,3.088,3.09
2020-10-28,3.042,3.063,3.039,3.057
2020-10-29,3.068,3.081,3.043,3.052
2020-10-30,3.043,3.053,3.036,3.043
2020-11-02,3.063,3.09,3.061,3.073
2020-11-03,3.095,3.118,3.087,3.087
2020-11-04,3.089,3.108,3.089,3.101
2020-11-05,3.098,3.123,3.098,3.105
2020-11-06,3.147,3.157,3.142,3.149
2020-11-09,3.184,3.185,3.145,3.151
2020-11-10,3.137,3.151,3.137,3.151
2020-11-11,3.108,3.129,3.108,3.129
2020-11-12,3.152,3.152,3.143,3.143
2020-11-13,3.128,3.175,3.128,3.175
2020-11-16,3.24,3.24,3.216,3.22
2020-11-17,3.197,3.213,3.197,3.197
2020-11-18,3.198,3.198,3.198,3.198
2020-11-19,3.2,3.213,3.2,3.204
2020-11-20,3.264,3.293,3.264,3.293
2020-11-23,3.279,3.279,3.26,3.26
2020-11-24,3.307,3.307,3.293,3.3
2020-11-25,3.294,3.312,3.293,3.312
2020-11-27,3.316,3.407,3.309,3.399
2020-11-30,3.405,3.484,3.405,3.421
2020-12-01,3.444,3.501,3.432,3.468
2020-12-02,3.49,3.494,3.43,3.475
2020-12-03,3.48,3.506,3.458,3.479
2020-12-04,3.473,3.524,3.473,3.514
2020-12-07,3.494,3.509,3.47,3.509
2020-12-08,3.5,3.5,3.461,3.494
2020-12-09,3.499,3.521,3.484,3.508
2020-12-10,3.474,3.585,3.447,3.57
2020-12-11,3.576,3.609,3.496,3.524
2020-12-14,3.542,3.542,3.504,3.522
2020-12-15,3.501,3.543,3.501,3.538
2020-12-16,3.539,3.564,3.536,3.554
2020-12-17,3.576,3.605,3.576,3.597
2020-12-18,3.605,3.634,3.6,3.628
2020-12-21,3.597,3.597,3.556,3.573
2020-12-22,3.576,3.576,3.51,3.518
2020-12-23,3.519,3.552,3.48,3.552
2020-12-24,3.549,3.56,3.537,3.56
2020-12-28,3.58,3.589,3.57,3.57
2020-12-29,3.566,3.566,3.552,3.553
2020-12-30,3.559,3.574,3.54,3.543
2020-12-31,3.544,3.546,3.507,3.514
2021-01-04,3.559,3.601,3.546,3.553
2021-01-05,3.59,3.655,3.59,3.641
2021-01-06,3.651,3.691,3.64,3.65
2021-01-07,3.659,3.708,3.643,3.695
2021-01-08,3.717,3.72,3.64,3.674
2021-01-11,3.674,3.674,3.559,3.564
2021-01-12,3.576,3.635,3.576,3.605
2021-01-13,3.635,3.637,3.612,3.617
2021-01-14,3.612,3.668,3.612,3.668
2021-01-15,3.629,3.632,3.596,3.603
2021-01-19,3.62,3.64,3.616,3.636
2021-01-20,3.639,3.655,3.639,3.648
2021-01-21,3.659,3.659,3.644,3.655
2021-01-22,3.575,3.635,3.575,3.635
2021-01-25,3.633,3.641,3.612,3.641
2021-01-26,3.629,3.632,3.626,3.628
2021-01-27,3.572,3.572,3.572,3.572
2021-01-28,3.551,3.603,3.509,3.583
2021-01-29,3.582,3.608,3.556,3.573
2021-02-01,3.566,3.593,3.555,3.562
2021-02-02,3.526,3.539,3.526,3.539
2021-02-03,3.552,3.579,3.552,3.579
2021-02-04,3.567,3.567,3.559,3.566
2021-02-05,3.576,3.652,3.576,3.639
2021-02-08,3.648,3.679,3.646,3.679
2021-02-09,3.708,3.736,3.693,3.734
2021-02-10,3.766,3.79,3.766,3.786
2021-02-11,3.785,3.79,3.772,3.787
2021-02-12,3.786,3.816,3.769,3.802
2021-02-16,3.842,3.848,3.842,3.848
2021-02-17,3.83,3.836,3.83,3.836
2021-02-18,3.921,3.927,3.9,3.917
2021-02-19,4.09,4.09,4.09,4.09
2021-02-22,4.123,4.154,4.123,4.153
2021-02-23,4.188,4.188,4.188,4.188
2021-02-24,4.22,4.301,4.22,4.301
2021-02-25,4.308,4.363,4.195,4.266
2021-02-26,4.213,4.251,4.08,4.095
2021-03-01,4.11,4.174,4.1,4.12
2021-03-02,4.115,4.235,4.06,4.232
2021-03-03,4.219,4.222,4.12,4.153
2021-03-04,4.12,4.156,3.876,3.991
2021-03-05,3.966,4.11,3.928,4.087
2021-03-08,4.128,4.161,4.018,4.103
2021-03-09,4.091,4.122,3.997,4.019
2021-03-10,4.028,4.056,4.008,4.042
2021-03-11,4.047,4.148,4.035,4.143
2021-03-12,4.141,4.155,4.072,4.146
2021-03-15,4.17,4.17,4.127,4.147
2021-03-16,4.105,4.113,4.06,4.079
2021-03-17,4.068,4.156,4.066,4.128
2021-03-18,4.155,4.155,4.068,4.117
2021-03-19,4.056,4.123,4.053,4.123
2021-03-22,4.097,4.15,4.096,4.149
2021-03-23,4.134,4.134,4.03,4.088
2021-03-24,4.048,4.109,4.026,4.071
2021-03-25,4.005,4.008,3.95,3.985
2021-03-26,4.012,4.088,4.012,4.078
2021-03-29,4.065,4.069,4.02,4.043
2021-03-30,4.036,4.036,3.975,3.983
2021-03-31,4.006,4.011,3.989,4.003
2021-04-01,3.985,4.015,3.985,4.003
2021-04-05,4.054,4.162,4.054,4.149
2021-04-06,4.15,4.151,4.098,4.127
2021-04-07,4.117,4.119,4.055,4.064
2021-04-08,4.085,4.103,4.085,4.103
2021-04-09,4.089,4.089,4.05,4.05
2021-04-12,4.028,4.037,4.02,4.03
2021-04-13,4.015,4.043,4.015,4.043
2021-04-14,4.047,4.14,4.046,4.14
2021-04-15,4.175,4.238,4.175,4.231
2021-04-16,4.235,4.24,4.175,4.18
2021-04-19,4.18,4.27,4.18,4.25
2021-04-20,4.248,4.269,4.224,4.224
2021-04-21,4.253,4.286,4.253,4.286
2021-04-22,4.285,4.285,4.267,4.28
2021-04-23,4.343,4.343,4.339,4.343
2021-04-26,4.418,4.448,4.418,4.448
2021-04-27,4.518,4.743,4.459,4.743
2021-04-28,4.755,4.755,4.51,4.537
2021-04-29,4.497,4.553,4.47,4.493
2021-04-30,4.492,4.534,4.457,4.479
2021-05-03,4.497,4.548,4.45,4.543
2021-05-04,4.521,4.574,4.505,4.536
2021-05-05,4.565,4.581,4.52,4.539
2021-05-06,4.536,4.624,4.515,4.619
2021-05-07,4.619,4.767,4.619,4.766
2021-05-10,4.786,4.898,4.708,4.734
2021-05-11,4.709,4.82,4.709,4.779
2021-05-12,4.832,4.835,4.727,4.753
2021-05-13,4.74,4.764,4.665,4.706
2021-05-14,4.699,4.713,4.622,4.664
2021-05-17,4.652,4.73,4.652,4.721
2021-05-18,4.775,4.776,4.735,4.735
2021-05-19,4.7,4.705,4.549,4.589
2021-05-20,4.558,4.619,4.554,4.582
2021-05-21,4.528,4.567,4.491,4.496
2021-05-24,4.472,4.55,4.472,4.542
2021-05-25,4.591,4.593,4.51,4.522
2021-05-26,4.548,4.548,4.533,4.533
2021-05-27,4.528,4.678,4.517,4.667
2021-05-28,4.677,4.682,4.609,4.682
2021-06-01,4.689,4.697,4.65,4.662
2021-06-02,4.655,4.657,4.6,4.6
2021-06-03,4.503,4.503,4.45,4.471
2021-06-04,4.471,4.54,4.471,4.537
2021-06-07,4.523,4.535,4.49,4.535
2021-06-08,4.472,4.563,4.472,4.563
2021-06-09,4.531,4.538,4.531,4.536
2021-06-10,4.483,4.49,4.483,4.49
2021-06-11,4.574,4.574,4.535,4.542
2021-06-14,4.517,4.532,4.517,4.532
2021-06-15,4.376,4.376,4.335,4.34
2021-06-16,4.338,4.392,4.309,4.392
2021-06-17,4.295,4.339,4.185,4.185
2021-06-18,4.148,4.162,4.146,4.162
2021-06-21,4.129,4.194,4.128,4.188
2021-06-22,4.188,4.256,4.188,4.234
2021-06-23,4.325,4.331,4.325,4.331
2021-06-24,4.307,4.312,4.306,4.312
2021-06-25,4.32,4.329,4.282,4.299
2021-06-28,4.288,4.288,4.278,4.278
2021-06-29,4.274,4.281,4.202,4.277
2021-06-30,4.28,4.336,4.265,4.297
2021-07-01,4.3,4.315,4.235,4.242
2021-07-02,4.246,4.298,4.24,4.282
2021-07-06,4.282,4.398,4.251,4.258
2021-07-07,4.261,4.36,4.257,4.329
2021-07-08,4.32,4.32,4.24,4.272
2021-07-09,4.279,4.373,4.279,4.352
2021-07-12,4.347,4.347,4.291,4.323
2021-07-13,4.338,4.338,4.267,4.314
2021-07-14,4.299,4.309,4.27,4.277
2021-07-15,4.266,4.35,4.266,4.333
2021-07-16,4.351,4.351,4.318,4.332
2021-07-19,4.306,4.308,4.18,4.21
2021-07-20,4.211,4.278,4.211,4.273
2021-07-21,4.265,4.298,4.265,4.282
2021-07-22,4.32,4.348,4.32,4.348
2021-07-23,4.358,4.456,4.358,4.406
2021-07-26,4.437,4.602,4.437,4.589
2021-07-27,4.54,4.609,4.54,4.546
2021-07-28,4.574,4.574,4.479,4.479
2021-07-29,4.469,4.53,4.469,4.52
2021-07-30,4.526,4.53,4.465,4.481
2021-08-02,4.493,4.501,4.41,4.432
2021-08-03,4.424,4.424,4.363,4.383
2021-08-04,4.332,4.332,4.33,4.33
2021-08-05,4.334,4.348,4.334,4.345
2021-08-06,4.35,4.35,4.342,4.345
2021-08-09,4.293,4.321,4.247,4.287
2021-08-10,4.313,4.352,4.313,4.352
2021-08-11,4.352,4.366,4.352,4.364
2021-08-12,4.374,4.374,4.349,4.356
2021-08-13,4.36,4.4,4.347,4.387
2021-08-16,4.357,4.361,4.318,4.322
2021-08-17,4.328,4.329,4.2,4.2
2021-08-18,4.154,4.154,4.114,4.116
2021-08-19,4.028,4.056,3.98,4.038
2021-08-20,4.064,4.135,4.063,4.135
2021-08-23,4.242,4.247,4.221,4.234
2021-08-24,4.223,4.259,4.223,4.255
2021-08-25,4.269,4.28,4.26,4.265
2021-08-26,4.245,4.246,4.245,4.246
2021-08-27,4.317,4.317,4.317,4.317
2021-08-30,4.321,4.398,4.316,4.361
2021-08-31,4.365,4.374,4.321,4.36
2021-09-01,4.351,4.353,4.241,4.263
2021-09-02,4.267,4.293,4.24,4.29
2021-09-03,4.282,4.335,4.268,4.326
2021-09-07,4.338,4.338,4.253,4.278
2021-09-08,4.268,4.291,4.208,4.232
2021-09-09,4.228,4.302,4.224,4.284
2021-09-10,4.275,4.462,4.275,4.448
2021-09-13,4.415,4.467,4.335,4.364
2021-09-14,4.357,4.363,4.284,4.318
2021-09-15,4.31,4.416,4.292,4.404
2021-09-16,4.4,4.402,4.26,4.279
2021-09-17,4.282,4.34,4.233,4.246
2021-09-20,4.23,4.23,4.1,4.117
2021-09-21,4.135,4.165,4.022,4.128
2021-09-22,4.142,4.268,4.142,4.253
2021-09-23,4.198,4.265,4.198,4.231
2021-09-24,4.218,4.287,4.218,4.287
2021-09-27,4.305,4.305,4.261,4.293
2021-09-28,4.271,4.274,4.245,4.245
2021-09-29,4.232,4.246,4.187,4.2
2021-09-30,4.187,4.205,4.068,4.09
2021-10-01,4.15,4.209,4.15,4.194
2021-10-04,4.24,4.293,4.192,4.247
2021-10-05,4.228,4.228,4.175,4.202
2021-10-06,4.165,4.174,4.142,4.157
2021-10-07,4.225,4.257,4.224,4.251
2021-10-08,4.292,4.293,4.283,4.283
2021-10-11,4.349,4.386,4.349,4.374
2021-10-12,4.364,4.385,4.324,4.329
2021-10-13,4.454,4.527,4.444,4.521
2021-10-14,4.61,4.631,4.61,4.631
2021-10-15,4.61,4.734,4.61,4.734
2021-10-18,4.79,4.791,4.702,4.731
2021-10-19,4.75,4.75,4.687,4.714
2021-10-20,4.65,4.768,4.65,4.756
2021-10-21,4.587,4.587,4.582,4.587
2021-10-22,4.55,4.559,4.509,4.526
2021-10-25,4.551,4.551,4.551,4.551
2021-10-26,4.525,4.525,4.486,4.486
2021-10-27,4.392,4.392,4.387,4.387
2021-10-28,4.386,4.454,4.354,4.438
2021-10-29,4.439,4.439,4.344,4.376
2021-11-01,4.354,4.405,4.354,4.402
2021-11-02,4.357,4.379,4.356,4.374
2021-11-03,4.373,4.373,4.326,4.326
2021-11-04,4.373,4.373,4.306,4.326
2021-11-05,4.332,4.349,4.326,4.349
2021-11-08,4.37,4.411,4.37,4.405
2021-11-09,4.42,4.42,4.363,4.38
2021-11-10,4.38,4.381,4.302,4.328
2021-11-11,4.397,4.433,4.397,4.405
2021-11-12,4.41,4.46,4.41,4.456
2021-11-15,4.479,4.479,4.407,4.407
2021-11-16,4.339,4.359,4.335,4.359
2021-11-17,4.298,4.298,4.206,4.273
2021-11-18,4.215,4.321,4.215,4.31
2021-11-19,4.312,4.409,4.312,4.409
2021-11-22,4.41,4.41,4.396,4.396
2021-11-23,4.422,4.425,4.422,4.424
2021-11-24,4.393,4.459,4.393,4.458
2021-11-26,4.426,4.426,4.281,4.281
2021-11-29,4.305,4.375,4.281,4.337
2021-11-30,4.357,4.36,4.249,4.278
2021-12-01,4.304,4.345,4.21,4.247
2021-12-02,4.24,4.308,4.24,4.299
2021-12-03,4.273,4.315,4.252,4.266
2021-12-06,4.295,4.343,4.256,4.337
2021-12-07,4.311,4.384,4.306,4.338
2021-12-08,4.339,4.394,4.332,4.391
2021-12-09,4.373,4.377,4.304,4.33
2021-12-10,4.313,4.338,4.28,4.283
2021-12-13,4.323,4.325,4.275,4.28
2021-12-14,4.27,4.295,4.25,4.254
2021-12-15,4.26,4.27,4.129,4.18
2021-12-16,4.251,4.315,4.231,4.3
2021-12-17,4.304,4.321,4.272,4.291
2021-12-20,4.269,4.297,4.234,4.288
2021-12-21,4.309,4.344,4.305,4.338
2021-12-22,4.345,4.39,4.345,4.39
2021-12-23,4.4,4.4,4.35,4.387
2021-12-27,4.376,4.465,4.374,4.465
2021-12-28,4.458,4.468,4.42,4.42
2021-12-29,4.412,4.413,4.402,4.402
2021-12-30,4.406,4.422,4.377,4.385
2021-12-31,4.39,4.455,4.378,4.455
2022-01-03,4.44,4.444,4.35,4.415
2022-01-04,4.385,4.466,4.374,4.466
2022-01-05,4.449,4.449,4.371,4.405
2022-01-06,4.369,4.37,4.32,4.348
2022-01-07,4.377,4.403,4.356,4.403
2022-01-10,4.389,4.41,4.325,4.345
2022-01-11,4.393,4.42,4.372,4.42
2022-01-12,4.419,4.581,4.419,4.564
2022-01-13,4.564,4.564,4.534,4.534
2022-01-14,4.41,4.437,4.41,4.411
2022-01-18,4.419,4.425,4.376,4.376
2022-01-19,4.476,4.476,4.463,4.463
2022-01-20,4.518,4.576,4.518,4.576
2022-01-21,4.518,4.542,4.496,4.512
2022-01-24,4.485,4.485,4.386,4.403
2022-01-25,4.432,4.443,4.432,4.443
2022-01-26,4.507,4.508,4.435,4.504
2022-01-27,4.418,4.464,4.413,4.413
2022-01-28,4.423,4.429,4.294,4.303
2022-01-31,4.308,4.333,4.279,4.318
2022-02-01,4.354,4.431,4.354,4.429
2022-02-02,4.434,4.491,4.431,4.491
2022-02-03,4.468,4.47,4.464,4.466
2022-02-04,4.492,4.506,4.477,4.484
2022-02-07,4.47,4.472,4.436,4.462
2022-02-08,4.453,4.469,4.425,4.459
2022-02-09,4.464,4.635,4.464,4.601
2022-02-10,4.612,4.691,4.612,4.657
2022-02-11,4.604,4.604,4.479,4.505
2022-02-14,4.471,4.508,4.471,4.508
2022-02-15,4.508,4.531,4.486,4.531
2022-02-16,4.541,4.541,4.536,4.541
2022-02-17,4.518,4.525,4.518,4.525
2022-02-18,4.519,4.519,4.519,4.519
2022-02-22,4.519,4.519,4.51,4.51
2022-02-23,4.506,4.521,4.482,4.482
2022-02-24,4.478,4.478,4.454,4.454
2022-02-25,4.5,4.52,4.449,4.472
2022-02-28,4.456,4.516,4.44,4.444
2022-03-01,4.497,4.588,4.481,4.587
2022-03-02,4.563,4.69,4.553,4.655
2022-03-03,4.7,4.782,4.698,4.772
2022-03-04,4.768,4.929,4.766,4.929
2022-03-07,4.91,5.01,4.66,4.722
2022-03-08,4.73,4.919,4.602,4.701
2022-03-09,4.717,4.719,4.546,4.564
2022-03-10,4.58,4.649,4.574,4.643
2022-03-11,4.609,4.688,4.585,4.616
2022-03-14,4.601,4.601,4.494,4.512
2022-03-15,4.492,4.525,4.46,4.502
2022-03-16,4.492,4.61,4.492,4.588
2022-03-17,4.653,4.69,4.623,4.69
2022-03-18,4.701,4.731,4.686,4.731
2022-03-21,4.7,4.707,4.649,4.701
2022-03-22,4.681,4.726,4.681,4.689
2022-03-23,4.685,4.763,4.683,4.762
2022-03-24,4.768,4.8,4.706,4.729
2022-03-25,4.692,4.702,4.683,4.686
2022-03-28,4.65,4.714,4.633,4.714
2022-03-29,4.716,4.716,4.716,4.716
2022-03-30,4.781,4.781,4.727,4.74
2022-03-31,4.73,4.745,4.701,4.743
2022-04-01,4.725,4.729,4.681,4.682
2022-04-04,4.707,4.781,4.707,4.777
2022-04-05,4.808,4.808,4.791,4.791
2022-04-06,4.762,4.773,4.698,4.734
2022-04-07,4.711,4.711,4.685,4.695
2022-04-08,4.723,4.745,4.707,4.72
2022-04-11,4.682,4.707,4.623,4.628
2022-04-12,4.666,4.706,4.665,4.704
2022-04-13,4.707,4.707,4.707,4.707
2022-04-14,4.717,4.717,4.717,4.717
2022-04-18,4.75,4.809,4.75,4.796
2022-04-19,4.798,4.798,4.697,4.714
2022-04-20,4.623,4.649,4.623,4.649
2022-04-21,4.703,4.703,4.703,4.703
2022-04-22,4.582,4.591,4.576,4.582
2022-04-25,4.48,4.48,4.411,4.449
2022-04-26,4.477,4.477,4.434,4.44
2022-04-27,4.446,4.455,4.443,4.455
2022-04-28,4.446,4.47,4.366,4.413
2022-04-29,4.423,4.485,4.363,4.395
2022-05-02,4.38,4.385,4.19,4.255
2022-05-03,4.277,4.344,4.258,4.271
2022-05-04,4.29,4.364,4.24,4.328
2022-05-05,4.398,4.42,4.279,4.285
2022-05-06,4.293,4.299,4.23,4.261
2022-05-09,4.23,4.23,4.127,4.193
2022-05-10,4.174,4.251,4.13,4.155
2022-05-11,4.155,4.245,4.155,4.213
2022-05-12,4.198,4.198,4.056,4.105
2022-05-13,4.109,4.181,4.068,4.181
2022-05-16,4.21,4.214,4.15,4.196
2022-05-17,4.24,4.28,4.213,4.24
2022-05-18,4.241,4.243,4.15,4.182
2022-05-19,4.181,4.285,4.181,4.285
2022-05-20,4.256,4.32,4.256,4.281
2022-05-23,4.305,4.348,4.29,4.347
2022-05-24,4.325,4.341,4.26,4.326
2022-05-25,4.269,4.293,4.261,4.277
2022-05-26,4.258,4.258,4.255,4.255
2022-05-27,4.269,4.321,4.255,4.304
2022-05-31,4.341,4.349,4.289,4.295
2022-06-01,4.28,4.346,4.28,4.33
2022-06-02,4.389,4.554,4.389,4.554
2022-06-03,4.55,4.568,4.472,4.477
2022-06-06,4.418,4.443,4.418,4.439
2022-06-07,4.393,4.439,4.381,4.439
2022-06-08,4.435,4.458,4.412,4.458
2022-06-09,4.44,4.44,4.385,4.389
2022-06-10,4.34,4.34,4.293,4.301
2022-06-13,4.24,4.262,4.19,4.216
2022-06-14,4.2,4.217,4.137,4.161
2022-06-15,4.137,4.194,4.131,4.168
2022-06-16,4.176,4.176,4.052,4.112
2022-06-17,4.1,4.1,4.016,4.017
2022-06-21,3.965,4.065,3.965,4.043
2022-06-22,3.891,3.954,3.891,3.951
2022-06-23,3.854,3.86,3.759,3.759
2022-06-24,3.734,3.773,3.7,3.76
2022-06-27,3.791,3.803,3.75,3.779
2022-06-28,3.812,3.812,3.784,3.784
2022-06-29,3.755,3.813,3.707,3.779
2022-06-30,3.778,3.781,3.685,3.714
2022-07-01,3.685,3.704,3.571,3.619
2022-07-05,3.608,3.618,3.424,3.425
2022-07-06,3.454,3.464,3.37,3.418
2022-07-07,3.464,3.582,3.444,3.582
2022-07-08,3.511,3.543,3.476,3.532
2022-07-11,3.43,3.478,3.398,3.438
2022-07-12,3.4,3.409,3.26,3.296
2022-07-13,3.313,3.332,3.23,3.326
2022-07-14,3.269,3.277,3.187,3.211
2022-07-15,3.154,3.254,3.15,3.234
2022-07-18,3.314,3.361,3.314,3.348
2022-07-19,3.29,3.294,3.266,3.292
2022-07-20,3.303,3.359,3.303,3.329
2022-07-21,3.327,3.327,3.275,3.302
2022-07-22,3.324,3.369,3.319,3.349
2022-07-25,3.322,3.4,3.32,3.351
2022-07-26,3.4,3.451,3.375,3.382
2022-07-27,3.43,3.43,3.43,3.43
2022-07-28,3.476,3.507,3.468,3.475
2022-07-29,3.495,3.601,3.491,3.584
2022-08-01,3.58,3.58,3.534,3.552
2022-08-02,3.522,3.524,3.49,3.524
2022-08-03,3.507,3.515,3.47,3.47
2022-08-04,3.46,3.509,3.46,3.483
2022-08-05,3.52,3.562,3.51,3.553
2022-08-08,3.588,3.588,3.588,3.588
2022-08-09,3.601,3.601,3.59,3.592
2022-08-10,3.608,3.655,3.608,3.655
2022-08-11,3.711,3.711,3.711,3.711
2022-08-12,3.662,3.676,3.662,3.676
2022-08-15,3.587,3.634,3.583,3.629
2022-08-16,3.605,3.645,3.605,3.636
2022-08-17,3.613,3.613,3.598,3.598
2022-08-18,3.647,3.647,3.647,3.647
2022-08-19,3.672,3.684,3.666,3.684
2022-08-22,3.702,3.703,3.669,3.671
2022-08-23,3.713,3.753,3.698,3.704
2022-08-24,3.655,3.661,3.655,3.661
2022-08-25,3.701,3.72,3.695,3.711
2022-08-26,3.784,3.785,3.697,3.711
2022-08-29,3.665,3.665,3.626,3.626
2022-08-30,3.605,3.634,3.532,3.545
2022-08-31,3.556,3.58,3.447,3.519
2022-09-01,3.517,3.518,3.412,3.414
2022-09-02,3.423,3.461,3.389,3.421
2022-09-06,3.394,3.47,3.382,3.469
2022-09-07,3.463,3.463,3.418,3.438
2022-09-08,3.453,3.557,3.453,3.536
2022-09-09,3.579,3.632,3.559,3.581
2022-09-12,3.555,3.632,3.552,3.625
2022-09-13,3.625,3.697,3.55,3.581
2022-09-14,3.557,3.572,3.527,3.546
2022-09-15,3.572,3.572,3.506,3.523
2022-09-16,3.5,3.568,3.47,3.561
2022-09-19,3.543,3.557,3.515,3.557
2022-09-20,3.541,3.557,3.54,3.548
2022-09-21,3.533,3.553,3.45,3.512
2022-09-22,3.479,3.537,3.479,3.499
2022-09-23,3.488,3.489,3.365,3.372
2022-09-26,3.345,3.384,3.3,3.313
2022-09-27,3.365,3.373,3.313,3.323
2022-09-28,3.332,3.382,3.332,3.382
2022-09-29,3.408,3.45,3.353,3.44
2022-09-30,3.444,3.483,3.429,3.442
2022-10-03,3.4,3.46,3.394,3.458
2022-10-04,3.464,3.55,3.464,3.518
2022-10-05,3.529,3.582,3.503,3.533
2022-10-06,3.493,3.501,3.475,3.475
2022-10-07,3.45,3.455,3.411,3.412
2022-10-10,3.464,3.493,3.454,3.454
2022-10-11,3.467,3.483,3.427,3.478
2022-10-12,3.414,3.459,3.414,3.444
2022-10-13,3.43,3.472,3.4,3.467
2022-10-14,3.467,3.467,3.448,3.451
2022-10-17,3.45,3.479,3.439,3.455
2022-10-18,3.435,3.443,3.39,3.407
2022-10-19,3.369,3.369,3.358,3.361
2022-10-20,3.421,3.467,3.418,3.451
2022-10-21,3.46,3.523,3.46,3.523
2022-10-24,3.493,3.493,3.48,3.48
2022-10-25,3.46,3.46,3.451,3.451
2022-10-26,3.558,3.629,3.558,3.629
2022-10-27,3.595,3.625,3.595,3.625
2022-10-28,3.537,3.537,3.454,3.466
2022-10-31,3.409,3.43,3.409,3.414
2022-11-01,3.494,3.523,3.48,3.51
2022-11-02,3.499,3.506,3.475,3.506
2022-11-03,3.445,3.457,3.445,3.457
2022-11-04,3.637,3.731,3.635,3.714
2022-11-07,3.666,3.666,3.605,3.629
2022-11-08,3.658,3.708,3.658,3.705
2022-11-09,3.677,3.741,3.677,3.741
2022-11-10,3.808,3.808,3.794,3.796
2022-11-11,3.917,3.951,3.891,3.951
2022-11-14,3.848,3.872,3.836,3.855
2022-11-15,3.849,3.851,3.825,3.839
2022-11-16,3.788,3.788,3.788,3.788
2022-11-17,3.695,3.696,3.675,3.69
2022-11-18,3.658,3.659,3.632,3.632
2022-11-21,3.6,3.601,3.566,3.572
2022-11-22,3.651,3.651,3.615,3.615
2022-11-23,3.608,3.621,3.608,3.618
2022-11-25,3.629,3.629,3.626,3.626
2022-11-28,3.579,3.611,3.579,3.611
2022-11-29,3.595,3.677,3.591,3.63
2022-11-30,3.632,3.782,3.627,3.73
2022-12-01,3.783,3.814,3.734,3.814
2022-12-02,3.773,3.859,3.756,3.848
2022-12-05,3.871,3.872,3.77,3.789
2022-12-06,3.786,3.858,3.786,3.812
2022-12-07,3.819,3.857,3.777,3.855
2022-12-08,3.837,3.905,3.837,3.881
2022-12-09,3.88,3.912,3.85,3.876
2022-12-12,3.841,3.845,3.789,3.799
2022-12-13,3.821,3.914,3.806,3.839
2022-12-14,3.838,3.876,3.827,3.875
2022-12-15,3.858,3.858,3.759,3.763
2022-12-16,3.779,3.796,3.74,3.761
2022-12-19,3.811,3.811,3.751,3.783
2022-12-20,3.747,3.806,3.725,3.797
2022-12-21,3.807,3.814,3.804,3.806
2022-12-22,3.822,3.837,3.75,3.751
2022-12-23,3.783,3.811,3.76,3.803
2022-12-27,3.864,3.928,3.833,3.833
2022-12-28,3.842,3.842,3.819,3.832
2022-12-29,3.831,3.842,3.809,3.821
2022-12-30,3.826,3.832,3.802,3.806
2023-01-03,3.832,3.842,3.761,3.766
2023-01-04,3.736,3.752,3.727,3.74
2023-01-05,3.8,3.818,3.8,3.818
2023-01-06,3.813,3.914,3.813,3.908
2023-01-09,3.944,4.027,3.938,4.018
2023-01-10,4.012,4.067,4.009,4.067
2023-01-11,4.109,4.174,4.106,4.155
2023-01-12,4.15,4.191,4.146,4.186
2023-01-13,4.179,4.207,4.147,4.207
2023-01-17,4.141,4.22,4.141,4.215
2023-01-18,4.217,4.314,4.212,4.228
2023-01-19,4.194,4.233,4.194,4.227
2023-01-20,4.22,4.253,4.22,4.248
2023-01-23,4.28,4.28,4.242,4.254
2023-01-24,4.252,4.252,4.229,4.246
2023-01-25,4.214,4.24,4.214,4.24
2023-01-26,4.255,4.267,4.238,4.267
2023-01-27,4.224,4.224,4.224,4.224
2023-01-30,4.234,4.236,4.175,4.203
2023-01-31,4.17,4.233,4.141,4.228
2023-02-01,4.168,4.193,4.109,4.111
2023-02-02,4.189,4.189,4.089,4.094
2023-02-03,4.096,4.119,4.054,4.063
2023-02-06,4.069,4.069,4.006,4.043
2023-02-07,4.02,4.089,4.017,4.089
2023-02-08,4.114,4.114,4.027,4.043
2023-02-09,4.106,4.106,4.075,4.106
2023-02-10,4.043,4.043,4.028,4.028
2023-02-13,4.028,4.087,4.028,4.087
2023-02-14,4.083,4.11,4.08,4.11
2023-02-15,4.024,4.069,4.015,4.052
2023-02-16,4.11,4.166,4.11,4.166
2023-02-17,4.114,4.132,4.114,4.114
2023-02-21,4.18,4.237,4.18,4.234
2023-02-22,4.201,4.203,4.174,4.202
2023-02-23,4.152,4.153,4.071,4.073
2023-02-24,4.019,4.019,3.955,3.955
2023-02-27,3.957,4.018,3.934,4.009
2023-02-28,4.012,4.101,4.003,4.097
2023-03-01,4.11,4.181,4.11,4.168
2023-03-02,4.175,4.175,4.06,4.084
2023-03-03,4.08,4.123,4.073,4.078
2023-03-06,4.055,4.101,4.023,4.101
2023-03-07,4.087,4.088,3.976,3.987
2023-03-08,3.981,4.079,3.981,4.042
2023-03-09,4.047,4.056,4.03,4.055
2023-03-10,4.012,4.068,3.99,4.045
2023-03-13,4.023,4.08,3.946,4.069
2023-03-14,4.04,4.062,4.001,4.01
2023-03-15,4.021,4.021,3.856,3.856
2023-03-16,3.904,3.906,3.84,3.885
2023-03-17,3.943,3.959,3.897,3.914
2023-03-20,3.937,3.983,3.924,3.976
2023-03-21,4.051,4.051,4.017,4.018
2023-03-22,4.022,4.081,4.005,4.069
2023-03-23,4.1,4.146,4.085,4.146
2023-03-24,4.166,4.166,4.076,4.102
2023-03-27,4.06,4.126,4.06,4.104
2023-03-28,4.109,4.124,4.088,4.112
2023-03-29,4.133,4.133,4.111,4.115
2023-03-30,4.12,4.121,4.079,4.09
2023-03-31,4.032,4.104,4.032,4.104
2023-04-03,4.096,4.096,4.056,4.06
2023-04-04,4.066,4.066,3.974,3.984
2023-04-05,3.979,3.998,3.958,3.998
2023-04-06,4.037,4.037,3.997,4.026
2023-04-10,3.989,3.998,3.978,3.987
2023-04-11,4.041,4.041,4.024,4.024
2023-04-12,4.01,4.084,3.999,4.084
2023-04-13,4.1,4.135,4.1,4.124
2023-04-14,4.189,4.189,4.101,4.108
2023-04-17,4.107,4.108,4.062,4.066
2023-04-18,4.06,4.089,4.06,4.089
2023-04-19,4.07,4.072,4.029,4.072
2023-04-20,4.058,4.06,4.01,4.022
2023-04-21,4.003,4.005,3.98,3.98
2023-04-24,3.964,3.964,3.95,3.953
2023-04-25,3.88,3.88,3.843,3.846
2023-04-26,3.868,3.868,3.843,3.85
2023-04-27,3.841,3.878,3.805,3.865
2023-04-28,3.872,3.899,3.84,3.87
2023-05-01,3.872,3.983,3.855,3.917
2023-05-02,3.918,3.931,3.843,3.848
2023-05-03,3.83,3.845,3.822,3.832
2023-05-04,3.884,3.884,3.824,3.85
2023-05-05,3.849,3.885,3.843,3.872
2023-05-08,3.889,3.941,3.886,3.918
2023-05-09,3.909,3.909,3.874,3.889
2023-05-10,3.849,3.874,3.818,3.828
2023-05-11,3.8,3.802,3.678,3.697
2023-05-12,3.69,3.726,3.69,3.717
2023-05-15,3.751,3.751,3.731,3.737
2023-05-16,3.736,3.737,3.645,3.655
2023-05-17,3.646,3.749,3.646,3.743
2023-05-18,3.714,3.714,3.681,3.681
2023-05-19,3.693,3.756,3.693,3.723
2023-05-22,3.718,3.718,3.66,3.674
2023-05-23,3.67,3.67,3.613,3.641
2023-05-24,3.6,3.604,3.54,3.553
2023-05-25,3.585,3.609,3.569,3.58
2023-05-26,3.605,3.674,3.605,3.674
2023-05-30,3.667,3.68,3.632,3.658
2023-05-31,3.626,3.66,3.618,3.631
2023-06-01,3.684,3.711,3.679,3.707
2023-06-02,3.767,3.767,3.719,3.723
2023-06-05,3.72,3.773,3.72,3.763
2023-06-06,3.733,3.769,3.733,3.767
2023-06-07,3.759,3.783,3.75,3.754
2023-06-08,3.78,3.796,3.777,3.796
2023-06-09,3.789,3.789,3.78,3.789
2023-06-12,3.75,3.769,3.749,3.75
2023-06-13,3.818,3.857,3.816,3.829
2023-06-14,3.841,3.866,3.84,3.866
2023-06-15,3.812,3.897,3.812,3.897
2023-06-16,3.895,3.895,3.878,3.885
2023-06-20,3.86,3.895,3.842,3.878
2023-06-21,3.86,3.911,3.86,3.911
2023-06-22,3.95,3.95,3.887,3.888
2023-06-23,3.83,3.83,3.795,3.806
2023-06-26,3.82,3.823,3.78,3.786
2023-06-27,3.773,3.799,3.772,3.782
2023-06-28,3.74,3.74,3.716,3.72
2023-06-29,3.711,3.731,3.662,3.678
2023-06-30,3.678,3.751,3.678,3.741
2023-07-03,3.747,3.79,3.747,3.779
2023-07-05,3.771,3.773,3.721,3.753
2023-07-06,3.743,3.747,3.712,3.72
2023-07-07,3.733,3.77,3.727,3.767
2023-07-10,3.764,3.774,3.737,3.772
2023-07-11,3.781,3.8,3.74,3.753
2023-07-12,3.786,3.842,3.776,3.842
2023-07-13,3.885,3.939,3.885,3.93
2023-07-14,3.932,3.935,3.9,3.922
2023-07-17,3.888,3.888,3.813,3.832
2023-07-18,3.833,3.833,3.797,3.816
2023-07-19,3.797,3.803,3.78,3.799
2023-07-20,3.826,3.873,3.812,3.818
2023-07-21,3.84,3.84,3.793,3.803
2023-07-24,3.812,3.841,3.775,3.841
2023-07-25,3.872,3.922,3.872,3.902
2023-07-26,3.872,3.895,3.872,3.891
2023-07-27,3.864,3.864,3.864,3.864
2023-07-28,3.881,3.921,3.881,3.917
2023-07-31,3.921,4.001,3.921,3.994
2023-08-01,4.003,4.003,3.894,3.894
2023-08-02,3.87,3.87,3.827,3.828
2023-08-03,3.828,3.876,3.825,3.876
2023-08-04,3.83,3.845,3.803,3.845
2023-08-07,3.807,3.813,3.804,3.813
2023-08-08,3.78,3.78,3.708,3.748
2023-08-09,3.797,3.797,3.762,3.767
2023-08-10,3.789,3.812,3.74,3.751
2023-08-11,3.72,3.72,3.69,3.714
2023-08-14,3.724,3.726,3.704,3.724
2023-08-15,3.676,3.688,3.653,3.661
2023-08-16,3.662,3.678,3.651,3.651
2023-08-17,3.685,3.686,3.674,3.685
2023-08-18,3.694,3.7,3.687,3.699
2023-08-21,3.719,3.719,3.701,3.712
2023-08-22,3.746,3.759,3.737,3.75
2023-08-23,3.795,3.807,3.795,3.803
2023-08-24,3.782,3.782,3.765,3.767
2023-08-25,3.796,3.796,3.76,3.76
2023-08-28,3.766,3.768,3.754,3.754
2023-08-29,3.79,3.793,3.788,3.793
2023-08-30,3.793,3.795,3.763,3.785
2023-08-31,3.788,3.793,3.75,3.773
2023-09-01,3.792,3.862,3.786,3.812
2023-09-05,3.807,3.811,3.766,3.811
2023-09-06,3.799,3.803,3.743,3.749
2023-09-07,3.754,3.754,3.704,3.726
2023-09-08,3.714,3.714,3.676,3.681
2023-09-11,3.703,3.774,3.703,3.77
2023-09-12,3.763,3.763,3.736,3.752
2023-09-13,3.75,3.763,3.746,3.756
2023-09-14,3.8,3.8,3.761,3.783
2023-09-15,3.806,3.806,3.757,3.763
2023-09-18,3.745,3.745,3.733,3.741
2023-09-19,3.71,3.714,3.7,3.714
2023-09-20,3.734,3.747,3.708,3.747
2023-09-21,3.708,3.718,3.61,3.667
2023-09-22,3.687,3.687,3.665,3.665
2023-09-25,3.664,3.666,3.649,3.649
2023-09-26,3.62,3.644,3.62,3.625
2023-09-27,3.62,3.627,3.619,3.627
2023-09-28,3.625,3.697,3.616,3.694
2023-09-29,3.738,3.766,3.717,3.726
2023-10-02,3.693,3.693,3.632,3.632
2023-10-03,3.632,3.632,3.606,3.615
2023-10-04,3.612,3.612,3.57,3.584
2023-10-05,3.566,3.576,3.547,3.547
2023-10-06,3.556,3.632,3.556,3.625
2023-10-09,3.643,3.654,3.642,3.642
2023-10-10,3.595,3.632,3.595,3.632
2023-10-11,3.614,3.614,3.614,3.614
2023-10-12,3.618,3.618,3.586,3.594
2023-10-13,3.595,3.595,3.572,3.58
2023-10-16,3.582,3.59,3.582,3.587
2023-10-17,3.545,3.576,3.545,3.576
2023-10-18,3.608,3.608,3.579,3.582
2023-10-19,3.574,3.592,3.574,3.592
2023-10-20,3.567,3.567,3.536,3.542
2023-10-23,3.53,3.573,3.53,3.573
2023-10-24,3.55,3.619,3.55,3.61
2023-10-25,3.592,3.592,3.57,3.572
2023-10-26,3.579,3.579,3.564,3.569
2023-10-27,3.635,3.635,3.631,3.634
2023-10-30,3.635,3.699,3.635,3.649
2023-10-31,3.647,3.649,3.63,3.641
2023-11-01,3.648,3.679,3.636,3.645
2023-11-02,3.658,3.677,3.658,3.667
2023-11-03,3.694,3.694,3.663,3.674
2023-11-06,3.707,3.71,3.705,3.71
2023-11-07,3.658,3.677,3.64,3.67
2023-11-08,3.647,3.647,3.628,3.628
2023-11-09,3.62,3.644,3.61,3.635
2023-11-10,3.624,3.625,3.583,3.583
2023-11-13,3.644,3.662,3.644,3.662
2023-11-14,3.703,3.703,3.682,3.682
2023-11-15,3.678,3.72,3.675,3.717
2023-11-16,3.693,3.704,3.693,3.704
2023-11-17,3.687,3.737,3.687,3.737
2023-11-20,3.75,3.812,3.749,3.812
2023-11-21,3.81,3.815,3.798,3.815
2023-11-22,3.78,3.78,3.76,3.766
2023-11-23,3.77,3.779,3.77,3.779
2023-11-24,3.77,3.796,3.77,3.796
2023-11-27,3.782,3.782,3.755,3.763
2023-11-28,3.755,3.801,3.755,3.801
2023-11-29,3.808,3.822,3.773,3.786
2023-11-30,3.8,3.84,3.784,3.829
2023-12-01,3.838,3.91,3.83,3.909
2023-12-04,3.896,3.897,3.812,3.82
2023-12-05,3.812,3.823,3.759,3.773
2023-12-06,3.773,3.809,3.713,3.717
2023-12-07,3.716,3.786,3.716,3.784
2023-12-08,3.786,3.851,3.786,3.82
2023-12-11,3.784,3.789,3.767,3.78
2023-12-12,3.78,3.797,3.772,3.786
2023-12-13,3.788,3.832,3.755,3.786
2023-12-14,3.885,3.899,3.87,3.888
2023-12-15,3.872,3.891,3.864,3.885
2023-12-18,3.848,3.848,3.848,3.848
2023-12-19,3.9,3.92,3.896,3.896
2023-12-20,3.901,3.927,3.874,3.901
2023-12-21,3.908,3.915,3.908,3.908
2023-12-22,3.914,3.92,3.892,3.895
2023-12-26,3.924,3.927,3.892,3.895
2023-12-27,3.923,3.944,3.923,3.944
2023-12-28,3.949,3.949,3.903,3.913
2023-12-29,3.913,3.913,3.87,3.881
2024-01-02,3.882,3.902,3.856,3.869
2024-01-03,3.838,3.862,3.829,3.848
2024-01-04,3.855,3.856,3.812,3.831
2024-01-05,3.832,3.839,3.793,3.795
2024-01-08,3.797,3.813,3.78,3.799
2024-01-09,3.787,3.788,3.748,3.749
2024-01-10,3.758,3.784,3.758,3.781
2024-01-11,3.793,3.793,3.776,3.776
2024-01-12,3.787,3.793,3.74,3.74
2024-01-16,3.763,3.775,3.763,3.766
2024-01-17,3.735,3.748,3.73,3.733
2024-01-18,3.727,3.745,3.72,3.745
2024-01-19,3.763,3.788,3.763,3.787
2024-01-22,3.762,3.767,3.762,3.764
2024-01-23,3.796,3.796,3.786,3.79
2024-01-24,3.803,3.885,3.797,3.882
2024-01-25,3.862,3.865,3.86,3.865
2024-01-26,3.866,3.869,3.851,3.851
2024-01-29,3.84,3.873,3.84,3.873
2024-01-30,3.868,3.914,3.859,3.907
2024-01-31,3.911,3.936,3.885,3.902
2024-02-01,3.895,3.895,3.845,3.852
2024-02-02,3.85,3.85,3.822,3.822
2024-02-05,3.805,3.805,3.767,3.772
2024-02-06,3.776,3.792,3.776,3.783
2024-02-07,3.784,3.784,3.735,3.737
2024-02-08,3.743,3.743,3.692,3.705
2024-02-09,3.697,3.697,3.686,3.686
2024-02-12,3.721,3.728,3.721,3.728
2024-02-13,3.731,3.733,3.707,3.714
2024-02-14,3.7,3.701,3.7,3.701
2024-02-15,3.731,3.757,3.731,3.757
2024-02-16,3.826,3.842,3.826,3.838
2024-02-20,3.866,3.866,3.866,3.866
2024-02-21,3.857,3.875,3.856,3.875
2024-02-22,3.897,3.898,3.867,3.898
2024-02-23,3.861,3.882,3.861,3.882
2024-02-26,3.84,3.84,3.824,3.824
2024-02-27,3.82,3.831,3.82,3.831
2024-02-28,3.83,3.832,3.802,3.828
2024-02-29,3.828,3.846,3.825,3.835
2024-03-01,3.838,3.858,3.809,3.855
2024-03-04,3.845,3.882,3.843,3.852
2024-03-05,3.846,3.863,3.838,3.844
2024-03-06,3.84,3.891,3.838,3.871
2024-03-07,3.874,3.931,3.874,3.92
2024-03-08,3.918,3.932,3.878,3.885
2024-03-11,3.887,3.923,3.887,3.922
2024-03-12,3.93,3.94,3.897,3.925
2024-03-13,3.923,4.056,3.921,4.052
2024-03-14,4.055,4.055,4.018,4.037
2024-03-15,4.041,4.121,4.036,4.113
2024-03-18,4.121,4.128,4.103,4.112