Date,Open,High,Low,Close,Volume
1998-12-31,4.7161885654709454,4.7161885654709454,4.7161885654709454,4.7161885654709454,0.0
1999-01-04,4.71618971588568,4.71618971588568,4.613663948147575,4.664927076457339,16561.0
1999-01-05,4.690557184814311,4.690557184814311,4.536768809349964,4.536768809349964,49074.0
1999-01-06,4.618789734375686,4.618789734375686,4.511137570582998,4.562400203081533,8142.0
1999-01-07,4.608535908796252,4.608535908796252,4.541894061098622,4.5675256161948266,51214.0
1999-01-08,4.56240048409083,4.56240048409083,4.511137848434905,4.511137848434905,40844.0
1999-01-11,4.613664358610391,4.613664358610391,4.511138581750898,4.516264992814239,14598.0
1999-01-12,4.588031763771479,4.588031763771479,4.541895052305848,4.562400203081533,23543.0
1999-01-13,4.577779432824315,4.577779432824315,4.511137570582998,4.562400203081533,16122.0
1999-01-14,4.56240048409083,4.56240048409083,4.511137848434905,4.511137848434905,7691.0
1999-01-15,4.511138627174942,4.511138627174942,4.408612849283085,4.459875493788278,7424.0
1999-01-18,4.459874326365499,4.459874326365499,4.449621995700713,4.454747916592433,12400.0
1999-01-19,4.459875493788278,4.459875493788278,4.434243927094945,4.459875493788278,75544.0
1999-01-20,4.582904885250278,4.582904885250278,4.562399736571266,4.582904885250278,11554.0
1999-01-21,4.5782920624750245,4.5782920624750245,4.511137848434905,4.511137848434905,4687.0
1999-01-22,4.5521481525122,4.5521481525122,4.511137848434905,4.511137848434905,8540.0
1999-01-25,4.511136596842036,4.511136596842036,4.357347754779452,4.357347754779452,37447.0
1999-01-26,4.357347754779452,4.357347754779452,4.357347754779452,4.357347754779452,0.0
1999-01-27,4.485506586530313,4.485506586530313,4.357349255486589,4.480380175957023,28564.0
1999-01-28,4.664927076457339,4.664927076457339,4.480380205647324,4.664927076457339,57305.0
1999-01-29,4.716190064306669,4.716190064306669,4.613664288994202,4.613664288994202,61972.0
1999-02-01,4.4086109750591,4.664925555262971,4.4086109750591,4.4086109750591,23015.0
1999-02-02,4.536768809349964,4.536768809349964,4.434242573865302,4.536768809349964,28187.0
1999-02-03,4.639295855042683,4.639295855042683,4.536770079730215,4.613664288994202,84926.0
1999-02-04,4.921241446589536,4.921241446589536,4.613663672847167,4.921241446589537,50064.0
1999-02-05,5.023765885210118,5.023765885210118,4.921240150589761,4.998134329334713,60080.0
1999-02-08,4.993009821601125,4.993009821601125,4.946873101233897,4.972504666869185,22648.0
1999-02-09,4.9981350942845655,4.9981350942845655,4.946871974688085,4.946871974688086,41683.0
1999-02-10,5.023765885210118,5.023765885210118,4.941745297513832,4.998134329334713,11904.0
1999-02-11,5.126292596442087,5.126292596442087,5.023766842289517,5.126292596442087,13045.0
1999-02-12,5.177555383905225,5.177555383905225,5.100660706590993,5.177555383905225,49403.0
1999-02-15,5.177555717959051,5.177555717959051,5.075029474925123,5.126292596442087,30377.0
1999-02-16,5.151924193369732,5.151924193369732,5.023766877558949,5.105787481456832,24228.0
1999-02-17,5.177555717959051,5.177555717959051,5.105787445611574,5.126292596442087,60396.0
1999-02-18,5.203187643269814,5.203187643269814,5.100661872300834,5.203187643269814,21198.0
1999-02-19,5.2031882002974905,5.2031882002974905,5.136546808694432,5.141672731130559,238169.0
1999-02-22,5.177557380827459,5.177557380827459,5.126294242846389,5.167304557678638,11871.0
1999-02-23,5.32232255177341,5.32232255177341,5.218976583279184,5.32232255177341,77697.0
1999-02-24,5.270647343944662,5.270647343944662,5.218974625477833,5.218974625477834,8920.0
1999-02-25,5.218974625477833,5.218974625477833,5.074289831069279,5.218974625477834,41717.0
1999-02-26,5.218974625477833,5.218974625477833,5.167301414218741,5.218974625477834,61098.0
1999-03-01,5.425668009433389,5.425668009433389,5.218976091905268,5.373994783655157,105296.0
1999-03-02,5.322322618662401,5.322322618662401,5.296486003016026,5.296486003016026,43271.0
1999-03-03,5.296485346371608,5.296485346371608,5.177637619042155,5.177637619042155,5806.0
1999-03-04,5.218975807476984,5.218975807476984,4.960610678251239,5.063956631383062,13875.0
1999-03-05,5.218976051793683,5.218976051793683,5.115629601031511,5.167302826412597,50695.0
1999-03-08,5.172470247509185,5.172470247509185,5.1569679842194205,5.167302826412597,38114.0
1999-03-09,5.167302442391647,5.167302442391647,5.1414658316212165,5.15696760096653,26399.0
1999-03-10,5.1673024556755545,5.1673024556755545,5.074290853779838,5.141465844838703,5908.0
1999-03-11,5.141465844838703,5.141465844838703,5.069123925846359,5.141465844838703,99718.0
1999-03-12,5.218976051793683,5.218976051793683,5.089793481133368,5.167302826412597,98829.0
1999-03-15,5.218976051793683,5.218976051793683,5.167302826412597,5.167302826412597,51699.0
1999-03-16,5.19313943910314,5.19313943910314,5.167302826412597,5.167302826412597,73907.0
1999-03-17,5.193141539252532,5.193141539252532,5.167304916113444,5.193141539252532,31890.0
1999-03-18,5.193141539252532,5.193141539252532,5.167304916113444,5.193141539252532,83557.0
1999-03-19,5.373994984060131,5.373994984060131,5.187972251347734,5.270649021442132,44500.0
1999-03-22,5.477341844317713,5.477341844317713,5.270649411012022,5.477341844317713,40637.0
1999-03-23,6.200763771170564,6.200763771170564,5.495427010470094,6.122737481889649,35113.0
1999-03-24,5.684034234376785,6.019908787472959,5.632360998765451,5.684034234376783,107810.0
1999-03-25,5.787380212806954,5.787380212806954,5.684034234376785,5.684034234376783,80824.0
1999-03-26,5.735707469988117,5.735707469988117,5.684034234376785,5.684034234376783,93399.0
1999-03-29,5.735707007617798,5.735707007617798,5.684033776171979,5.689201197875053,65846.0
1999-03-30,5.735707764708062,5.735707764708062,5.694369371211888,5.735707764708062,71273.0
1999-03-31,5.761541716566383,5.761541716566383,5.725370759106762,5.761541716566384,3376383.0
1999-04-01,5.839051795655045,5.839051795655045,5.761541964177464,5.839051795655045,63118.0
1999-04-02,5.839051795655045,5.839051795655045,5.839051795655045,5.839051795655045,0.0
1999-04-05,5.839051795655045,5.839051795655045,5.839051795655045,5.839051795655045,0.0
1999-04-06,5.916563691840305,5.916563691840305,5.86489094131149,5.86489094131149,11702.0
1999-04-07,5.872125136241376,5.872125136241376,5.787381076329414,5.86489094131149,259804.0
1999-04-08,5.890727070179612,5.890727070179612,5.8132176979901065,5.86489094131149,105883.0
1999-04-09,5.87005677624513,5.87005677624513,5.787379996589809,5.7873799965898085,11736.0
1999-04-12,5.859722945196581,5.859722945196581,5.735707764708062,5.735707764708062,66733.0
1999-04-13,5.735704357202653,5.735704357202653,5.694365988265053,5.709867753418596,25224.0
1999-04-14,5.735707007617798,5.735707007617798,5.689201197875053,5.689201197875053,48914.0
1999-04-15,5.684033572934699,5.684033572934699,5.580687606530737,5.580687606530738,38372.0
1999-04-16,5.570869910440518,5.570869910440518,5.348159258298828,5.477341844317713,70754.0
1999-04-19,5.580687606530737,5.580687606530737,5.451505025327676,5.580687606530738,22835.0
1999-04-20,5.689201656496417,5.689201656496417,5.585855678066247,5.684034234376783,60862.0
1999-04-21,5.942398856317602,5.942398856317602,5.7098703039767065,5.942398856317602,326894.0
1999-04-22,6.025076331721041,6.025076331721041,5.942399547301045,6.025076331721041,197583.0
1999-04-23,6.174926063868015,6.174926063868015,6.071580117867044,6.174926063868015,38451.0
1999-04-26,6.174926063868015,6.174926063868015,6.123253337263701,6.174926063868015,143048.0
1999-04-27,6.1961145161817575,6.1961145161817575,6.07158239510618,6.097419014494924,35997.0
1999-04-28,6.149090583512124,6.149090583512124,6.045744618530626,6.045744618530626,17959.0
1999-04-29,6.097418790727991,6.097418790727991,5.994072809758196,6.019908935406263,72850.0
1999-04-30,6.061247327794181,6.061247327794181,6.019908935406263,6.019908935406263,117075.0
1999-05-03,6.045743380899387,6.045743380899387,5.994070655382839,5.994070655382839,147374.0
1999-05-04,6.045743380899387,6.045743380899387,5.9682340462284,5.994070655382839,196106.0
1999-05-05,5.994072454802081,5.994072454802081,5.942399220980908,5.968235837891495,105084.0
1999-05-06,6.004406805890829,6.004406805890829,5.942399220980908,5.968235837891495,75754.0
1999-05-07,6.049361714985168,6.049361714985168,5.973402689439793,6.045744618530626,26097.0
1999-05-10,6.040575960510033,6.040575960510033,5.942397437073959,5.994070655382839,14676.0
1999-05-11,5.994071277434317,5.994071277434317,5.916561441927197,5.916561441927197,123921.0
1999-05-12,5.994073543668338,5.994073543668338,5.864890928440939,5.890727057252365,89031.0
1999-05-13,5.890726115719013,5.890726115719013,5.686100933212789,5.686100933212789,994836.0
1999-05-14,5.658195146489667,5.658195146489667,5.632358539962955,5.632358539962955,39723.0
1999-05-17,5.653027726625869,5.653027726625869,5.606522426228524,5.632358539962955,49585.0
1999-05-18,5.839050279546654,5.839050279546654,5.684031149634539,5.709867753418596,23192.0
1999-05-19,5.76671101712092,5.76671101712092,5.684034234376785,5.684034234376783,106194.0
1999-05-20,5.787380973620514,5.787380973620514,5.730540801209792,5.730540801209792,38948.0
1999-05-21,5.787379746271159,5.787379746271159,5.689201197875053,5.689201197875053,39467.0
1999-05-24,5.735707469988117,5.735707469988117,5.684034234376785,5.684034234376783,155474.0
1999-05-25,5.813215246897662,5.813215246897662,5.684032685855492,5.813215246897662,35866.0
1999-05-26,5.813214972295363,5.813214972295363,5.735705636448361,5.740872564123779,12112.0
1999-05-27,5.761543595001287,5.761543595001287,5.684034234376785,5.684034234376783,20131.0
1999-05-28,6.071581812741362,6.071581812741362,5.683517098148945,5.968235837891495,14062.0
1999-05-31,6.045744618530626,6.045744618530626,5.96823526799261,6.045744618530626,48360.0
1999-06-01,6.071581440150592,6.071581440150592,5.942398856317602,5.942398856317602,35260.0
1999-06-02,5.942398856317602,5.942398856317602,5.839052887809698,5.942398856317602,32996.0
1999-06-03,6.045744618530626,6.045744618530626,5.916562039105645,6.045744618530626,48760.0
1999-06-04,6.226597895082772,6.226597895082772,6.097415368183928,6.205928710490647,29818.0
1999-06-07,6.40745803240004,6.40745803240004,6.3041120304824805,6.40745803240004,17719.0
1999-06-08,6.717496530945329,6.717496530945329,6.40745803240004,6.40745803240004,66753.0
1999-06-09,6.40745803240004,6.40745803240004,6.366119631633016,6.40745803240004,17056.0
1999-06-10,6.4074554399919394,6.4074554399919394,6.355782706335861,6.381619319560105,137006.0
1999-06-11,6.381620829752705,6.381620829752705,6.304110971737486,6.304110971737485,1265307.0
1999-06-14,6.304110971737486,6.304110971737486,6.304110971737486,6.304110971737485,0.0
1999-06-15,6.252436650200745,6.252436650200745,6.17492681171848,6.2369343868288505,12385.0
1999-06-16,6.304110963971554,6.304110963971554,6.273107415037679,6.293776611924437,35130.0
1999-06-17,6.2989435754227046,6.2989435754227046,6.273107448769724,6.298943575422705,65177.0
1999-06-18,6.298942456171608,6.298942456171608,6.200763911074929,6.200763911074929,30764.0
1999-06-21,6.200764999257375,6.200764999257375,6.0560806205899445,6.097419014494924,52410.0
1999-06-22,6.252437312068046,6.252437312068046,6.097418111485975,6.241069082950391,33745.0
1999-06-23,6.459129341478096,6.459129341478096,6.252437399667781,6.273106593848812,1327399.0
1999-06-24,6.304109304218346,6.304109304218346,6.25243657200217,6.27827269171406,67062.0
1999-06-25,6.304627911097114,6.304627911097114,6.278274352399078,6.304110971737485,28226.0
1999-06-28,6.304107552414243,6.304107552414243,6.267936600634973,6.267936600634972,43450.0
1999-06-29,6.30411190405357,6.30411190405357,6.200765904208612,6.227118974011483,45902.0
1999-06-30,6.252438523779422,6.252438523779422,6.198698510688455,6.198698510688455,38918.0
1999-07-01,6.252436575773187,6.252436575773187,6.195595929670997,6.252436575773187,29831.0
1999-07-02,6.252436167366817,6.252436167366817,6.200762945702352,6.247268746641898,23011.0
1999-07-05,6.355785008711417,6.355785008711417,6.252439011169888,6.329948386127889,141736.0
1999-07-06,6.329947591075892,6.329947591075892,6.278274352399078,6.304110971737485,68278.0
1999-07-07,6.304110971737486,6.304110971737486,6.252438225853197,6.304110971737485,61521.0
1999-07-08,6.30824500823694,6.30824500823694,6.252438225853197,6.304110971737485,18793.0
1999-07-09,6.304109304218346,6.304109304218346,6.27827269171406,6.27827269171406,5804.0
1999-07-12,6.305144970380252,6.305144970380252,6.278274962503962,6.305144970380252,13186.0
1999-07-13,6.304110971737486,6.304110971737486,6.252438225853197,6.304110971737485,24640.0
1999-07-14,6.304109308020528,6.304109308020528,6.252436575773187,6.252436575773187,22680.0
1999-07-15,6.416755796671259,6.416755796671259,6.252435674356068,6.416755796671259,22941.0
1999-07-16,6.459127667382727,6.459127667382727,6.417789289734864,6.459127667382727,33973.0
1999-07-19,6.820839349986099,6.820839349986099,6.459128265667212,6.8208393499861,18962.0
1999-07-20,7.079204404743427,7.079204404743427,6.691656712956827,7.079204404743427,53113.0
1999-07-21,7.130875112761977,7.130875112761977,6.975855992155635,7.001692594388725,49765.0
1999-07-22,6.933487637451954,6.933487637451954,6.846676828245225,6.933487637451955,44821.0
1999-07-23,6.924183902449819,6.924183902449819,6.820837969671457,6.845124251554566,42623.0
1999-07-26,6.975857344080872,6.975857344080872,6.820838193431727,6.975857344080872,8625.0
1999-07-27,6.993946477306424,6.993946477306424,6.97586099062199,6.993946477306424,4978.0
1999-07-28,6.975857344080872,6.975857344080872,6.924184129600391,6.975857344080872,6915.0
1999-07-29,6.977409967223085,6.977409967223085,6.924186410648655,6.924186410648655,17589.0
1999-07-30,6.913852790132463,6.913852790132463,6.769168416553883,6.769168416553883,15695.0
1999-08-02,6.769167897391435,6.769167897391435,6.61414869119307,6.61414869119307,16329.0
1999-08-03,6.665822221524348,6.665822221524348,6.6141494751948935,6.665822221524348,9664.0
1999-08-04,7.079206650415517,7.079206650415517,6.769168694311151,7.027533904127721,32572.0
1999-08-05,7.389242440038721,7.389242440038721,7.130877323203746,7.329818581436842,37102.0
1999-08-06,7.337569715682477,7.337569715682477,7.130877805356024,7.208387148530346,75126.0
1999-08-09,7.208386968672294,7.208386968672294,7.027531674847305,7.079204404743427,22324.0
1999-08-10,7.105041016087675,7.105041016087675,7.079204404743427,7.079204404743427,23857.0
1999-08-11,7.07972134394311,7.07972134394311,7.001695063503057,7.079204404743427,190283.0
1999-08-12,7.079202817321138,7.079202817321138,6.975856887910545,6.9810243075791405,34577.0
1999-08-13,7.006862624248213,7.006862624248213,6.795002801228716,6.795002801228716,12726.0
1999-08-16,7.089540063006005,7.089540063006005,6.975859255672425,7.089540063006005,19914.0
1999-08-17,7.337571289389353,7.337571289389353,7.18255207700097,7.330337095616011,128281.0
1999-08-18,7.492587477259353,7.492587477259353,7.335501556572728,7.487420057280748,64074.0
1999-08-19,7.54426018487703,7.54426018487703,7.466750368779482,7.502921813408575,110016.0
1999-08-20,7.7509537525098064,7.7509537525098064,7.492588627426146,7.544261849559826,23653.0
1999-08-23,8.371029103715403,8.371029103715403,7.624353676937582,8.241846069110128,41754.0
1999-08-24,8.293521379100463,8.293521379100463,8.138502674767421,8.141086385545297,53833.0
1999-08-25,8.21084372421275,8.21084372421275,8.138501312914924,8.192757751794023,49706.0
1999-08-26,8.330738276274401,8.330738276274401,8.252637803554608,8.278670963427407,104991.0
1999-08-27,8.330738837928116,8.330738837928116,8.252638359942832,8.325532006982234,35316.0
1999-08-30,8.408837931958427,8.408837931958427,8.278670159039251,8.408837931958425,60642.0
1999-08-31,8.486938096204932,8.486938096204932,8.382804477422187,8.455698109880233,51569.0
1999-09-01,8.903475355528567,8.903475355528567,8.481732073532834,8.903475355528567,31607.0
1999-09-02,9.033645605202844,9.033645605202844,8.747275846597248,8.799343165716584,58675.0
1999-09-03,8.799340532855839,8.799340532855839,8.434871394276728,8.512971853036449,48794.0
1999-09-06,8.62231077678538,8.62231077678538,8.408835763691798,8.486936208684392,11256.0
1999-09-07,8.539004935052777,8.539004935052777,8.278669412684692,8.38280401887241,345191.0
1999-09-08,8.53900350304647,8.53900350304647,8.382802613061274,8.486936208684392,315766.0
1999-09-09,8.851407909991817,8.851407909991817,8.643139687200488,8.643139687200488,125646.0
1999-09-10,8.721239616498584,8.721239616498584,8.591071861028457,8.591071861028457,155072.0
1999-09-13,8.747274487086075,8.747274487086075,8.419252115888424,8.453096017021164,64224.0
1999-09-14,8.512971780056448,8.512971780056448,8.38280401887241,8.38280401887241,87759.0
1999-09-15,8.434870979411423,8.434870979411423,8.268255914207968,8.434870979411423,118673.0
1999-09-16,8.460908087160279,8.460908087160279,8.304706607779464,8.304706607779464,39886.0
1999-09-17,8.346357799826448,8.346357799826448,8.289083663028794,8.289083663028794,24276.0
1999-09-20,8.434870979411423,8.434870979411423,8.122468166636708,8.434870979411423,68261.0
1999-09-21,8.460904133350496,8.460904133350496,8.382803678432108,8.434870979411423,25300.0
1999-09-22,8.460902295598377,8.460902295598377,8.38280185764381,8.460902295598377,34623.0
1999-09-23,8.492142272160013,8.492142272160013,8.434869147313838,8.460902295598377,37322.0
1999-09-24,8.460905239746355,8.460905239746355,8.38280477461511,8.408837931958425,12886.0
1999-09-27,8.460904133350496,8.460904133350496,8.393217337248203,8.434870979411423,18420.0
1999-09-28,8.460904133350496,8.460904133350496,8.408836832371184,8.434870979411423,35119.0
1999-09-29,8.486936208684392,8.486936208684392,8.460903058053873,8.486936208684392,115795.0
1999-09-30,8.539002733552941,8.539002733552941,8.434869147313838,8.460902295598377,95911.0
1999-10-01,8.539002733552941,8.539002733552941,8.450488639044181,8.460902295598377,68763.0
1999-10-04,8.486938096204932,8.486938096204932,8.455698109880233,8.455698109880233,19584.0
1999-10-05,8.455695467321279,8.460902295598377,8.434869147313838,8.460902295598377,230402.0
1999-10-06,8.460904382199889,8.460904382199889,8.393217584106818,8.393217584106818,10665.0
1999-10-07,8.460905239746355,8.460905239746355,8.408837931958427,8.408837931958425,40440.0
1999-10-08,8.455697303942447,8.460904133350496,8.434870979411423,8.434870979411423,132346.0
1999-10-11,8.457262948317299,8.60669593549043,8.43487446639832,8.565042276107542,100965.0
1999-10-12,8.643139420178164,8.851407636535225,8.643139420178164,8.82537448190354,43149.0
1999-10-13,8.825374754555858,8.825374754555858,8.591072383227353,8.643139687200488,36259.0
1999-10-14,8.695209520579422,8.929510966964171,8.46090708109316,8.799343165716584,125001.0
1999-10-15,8.773307012954634,8.773307012954634,8.53900465331354,8.58065829579405,43201.0
1999-10-18,8.539004534451577,8.539004534451577,8.43487092625042,8.44788750313792,221116.0
1999-10-19,8.45048940056125,8.53900350304647,8.382802613061274,8.486936208684392,15184.0
1999-10-20,8.434870951704768,8.64313916183674,8.434870951704768,8.591071861028457,19771.0
1999-10-21,8.747274636786466,9.03364435578508,8.747274636786466,8.851409260622574,130431.0
1999-10-22,8.851409260622574,8.851409260622574,8.799341948704521,8.851409260622574,21610.0
1999-10-25,8.851406467994002,8.851406467994002,8.736859212395167,8.747271877012471,37613.0
1999-10-26,8.84776390317563,8.877441742359697,8.747273969051774,8.830581264520742,87964.0
1999-10-27,8.830583159947581,8.851410484835922,8.721242683588335,8.799343165716584,64324.0
1999-10-28,8.851408050727567,8.903475355528567,8.851408050727567,8.903475355528567,36148.0
1999-10-29,8.950856215587992,8.950856215587992,8.851408050727567,8.903475355528567,104979.0
1999-11-01,8.951898499945381,8.955543181700598,8.913889534055068,8.955543181700598,88076.0
1999-11-02,8.950855052798403,8.95554149693117,8.90347419889414,8.950334667817355,66058.0
1999-11-03,8.950336351607245,8.981576339066068,8.945129521513891,8.955543181700598,174798.0
1999-11-04,8.955542660329565,8.955542660329565,8.903475355528567,8.903475355528567,37301.0
1999-11-05,8.929509031233831,8.955543181700598,8.877441723401596,8.955543181700598,78944.0
1999-11-08,8.98157643440525,9.002403754999746,8.929509126020323,8.945129616466192,28957.0
1999-11-09,8.97116050554413,9.033641458426564,8.97116050554413,9.033641458426564,28892.0
1999-11-10,9.00760807191458,9.18984312395702,9.00760807191458,9.05967537151258,86907.0
1999-11-11,9.086231118065822,9.111743889729723,8.986782949842723,9.00760927660659,47679.0
1999-11-12,9.007610203275366,9.03364435578508,8.851409260622574,8.851409260622574,118323.0
1999-11-15,8.913890233544516,8.913890233544516,8.747274636786466,8.851409260622574,46212.0
1999-11-16,8.851409260622574,8.851409260622574,8.747274636786466,8.851409260622574,19713.0
1999-11-17,8.851409260622574,8.893062911536745,8.851409260622574,8.851409260622574,36451.0
1999-11-18,8.90399492159043,8.90399492159043,8.752479465865356,8.898267707278343,68736.0
1999-11-19,8.898788092279128,8.903474536589643,8.825374083122421,8.898267707278343,164330.0
1999-11-22,8.894104836057632,8.898269903294118,8.814962599956075,8.820169430552376,27881.0
1999-11-23,8.799340866548855,8.825375015856855,8.752480390895713,8.752480390895714,33177.0
1999-11-24,8.742587991689557,8.742587991689557,8.642619441755278,8.642619441755278,126051.0
1999-11-25,8.695208102237526,8.695208102237526,8.591073480985047,8.617106639747492,87450.0
1999-11-26,8.539004034856426,8.617104484713126,8.51297088260456,8.539004034856426,122479.0
1999-11-29,8.49214342415716,8.721238933922534,8.43487029154163,8.69520578210648,46641.0
1999-11-30,8.679067441344175,8.903476572540631,8.643141006051732,8.851409260622574,45085.0
1999-12-01,8.851406467994002,8.851406467994002,8.669171430326854,8.747271877012471,12658.0
1999-12-02,8.825377321827009,8.825377321827009,8.7941363344945,8.799343165716584,24276.0
1999-12-03,8.849845018130623,9.05967537151258,8.799339866623708,9.05967537151258,316542.0
1999-12-06,9.059676847372929,9.372079702751574,9.059676847372929,9.116430600489624,51106.0
1999-12-07,9.113824485270229,9.113824485270229,8.643138279132003,8.747271877012471,40004.0
1999-12-08,8.981576339066068,8.981576339066068,8.799341258203889,8.955543181700598,24093.0
1999-12-09,8.95814680315897,8.95814680315897,8.825376101214234,8.851409260622574,47176.0
1999-12-10,8.804549996938668,8.851410484835922,8.747275846597248,8.799343165716584,39751.0
1999-12-13,8.799341276995204,8.830581264520742,8.77330811957414,8.830581264520742,91699.0
1999-12-14,8.807671460065421,8.82537448190354,8.799340334170662,8.82537448190354,71629.0
1999-12-15,8.82537448190354,8.851407636535225,8.82537448190354,8.82537448190354,109636.0
1999-12-16,8.877442420030917,8.877442420030917,8.721241477378125,8.851409260622574,22574.0
1999-12-17,8.794132553488343,8.809753040438624,8.591071188640106,8.69520578210648,18510.0
1999-12-20,8.716034646876183,8.851409260622574,8.695208317969785,8.851409260622574,17254.0
1999-12-21,8.825374515473356,8.851407670204068,8.773307212910742,8.835787181504923,12847.0
1999-12-22,8.851407636535225,8.851407636535225,8.77851400908555,8.82537448190354,31648.0
1999-12-23,8.851409260622574,8.851409260622574,8.773308789296179,8.851409260622574,16325.0
1999-12-24,9.111742895320438,9.99688403096346,9.111742895320438,9.992197586574877,133435.0
1999-12-27,9.992197586574877,9.992197586574877,9.992197586574877,9.992197586574877,0.0
1999-12-28,9.992197586574877,9.992197586574877,9.992197586574877,9.992197586574877,0.0
1999-12-29,10.17859756912267,10.986158623879064,10.17859756912267,10.62168851584803,50762.0
1999-12-30,10.730509020995926,10.829957181199289,10.413420748499776,10.543588507856022,66710.0
1999-12-31,10.543588507856022,10.543588507856022,10.543588507856022,10.543588507856022,0.0
2000-01-03,10.543588507856022,10.543588507856022,10.543588507856022,10.543588507856022,0.0
2000-01-04,10.689899758344296,10.725826195840318,9.892752133358282,10.127054554809968,69976.0
2000-01-05,9.632416544454806,9.944819441814168,9.632416544454806,9.871924803466076,108475.0
2000-01-06,9.89275406497918,10.179122864356346,9.89275406497918,10.101022372989997,68627.0
2000-01-07,10.10101735365454,10.10101735365454,9.762581397172774,9.788614550324784,25622.0
2000-01-10,9.892752133358282,10.231188191931828,9.892752133358282,10.127054554809968,61372.0
2000-01-11,10.309286971148108,10.340527950933716,10.20515335116656,10.257220657707968,30652.0
2000-01-12,10.25721665522803,10.25721665522803,10.205149369003855,10.205149369003855,52143.0
2000-01-13,10.283254285126455,10.283254285126455,9.892750957843171,9.918784115754864,20398.0
2000-01-14,9.918785294363389,10.153087715815076,9.918785294363389,10.127054554809968,55304.0
2000-01-17,10.153089698268106,10.205157023546215,10.048955047711884,10.101022372989997,36287.0
2000-01-18,10.182761392417694,10.182761392417694,10.048948973679009,10.106223096176056,83334.0
2000-01-19,10.153089698268106,10.153089698268106,10.074989206901751,10.101022372989997,42063.0
2000-01-20,10.17911920134522,10.288460644392304,10.17911920134522,10.257220657707968,97337.0
2000-01-21,10.25722065770797,10.262426494570969,10.20515335116656,10.257220657707968,30613.0
2000-01-24,10.30772397103677,10.38738656833936,10.205151524612145,10.283251973894924,188506.0
2000-01-25,10.38738656833936,10.38738656833936,10.153084227389924,10.283251973894924,62479.0
2000-01-26,10.283251973894922,10.283251973894922,10.283251973894922,10.283251973894924,0.0
2000-01-27,10.38218150932746,10.777891645337974,10.361354189647365,10.56962242094204,62456.0
2000-01-28,10.67376033374062,10.882028629437196,10.67376033374062,10.855995464888212,136070.0
2000-01-31,10.934091670487168,10.934091670487168,10.67375615452319,10.694583472488874,83531.0
2000-02-01,10.6997904115094,10.715410901593378,10.413421711678748,10.517556326036049,65660.0
2000-02-02,10.469131956570324,10.803923226099078,10.469131956570324,10.67375547638704,150830.0
2000-02-03,10.756021479629268,11.19442594741018,10.756021479629268,11.194425947410176,94668.0
2000-02-04,11.25065938636892,11.767165344220126,11.246494320078538,11.741131197152349,41815.0
2000-02-07,11.8713025698206,11.975437203614357,11.663034295334556,11.715101612231434,84098.0
2000-02-08,11.663034256602614,11.71510157332658,11.454765982808212,11.584933778067397,97768.0
2000-02-09,11.590137038575389,11.66303066367235,11.454762454037354,11.61096336298831,30008.0
2000-02-10,11.610960754623711,11.897330347503342,11.569307122054068,11.897330347503342,22671.0
2000-02-11,11.949405602957276,12.391975371650688,11.949405602957276,12.147260241294198,178772.0
2000-02-14,12.12226366872377,12.39197110095384,11.902541008915202,12.131635565277486,203626.0
2000-02-15,12.287834181815748,12.444035064022756,12.079566007839412,12.079566007839414,205859.0
2000-02-16,12.183702776171748,12.183702776171748,11.975434547872476,12.142049130511891,347709.0
2000-02-17,12.183704723045029,12.183704723045029,12.053536935420398,12.105604249090533,62929.0
2000-02-18,12.06550994036058,12.105601434842852,11.97543367747895,11.99105416587904,40242.0
2000-02-21,11.88432107927734,11.975438146192534,11.767169855313842,11.975438146192534,30106.0
2000-02-22,11.850476180655646,11.975437144732858,11.850476180655646,11.85568301162988,29262.0
2000-02-23,11.855680713391688,11.860887543356572,11.730719773538308,11.80882023680901,99757.0
2000-02-24,11.819302056631814,11.845509535520684,11.473371333003485,11.504820307670132,183310.0
2000-02-25,11.342861545660275,11.426198627527826,11.268957756393611,11.399992148909815,131018.0
2000-02-28,11.34286160575062,11.352819747770036,11.006889029671688,11.26895781609244,127125.0
2000-02-29,11.192959129490806,11.908406892422011,11.192959129490806,11.511110862828772,142753.0
2000-03-01,11.531024921546434,11.531024921546434,11.268956173329473,11.452404497023933,32035.0
2000-03-02,11.45712741882994,11.478617259900666,11.268962346421567,11.373790303017858,429716.0
2000-03-03,11.359108911865802,11.359108911865802,10.902060126064352,10.902060126064352,197382.0
2000-03-06,10.902061732596604,11.137924053617285,10.902061732596604,11.095993085403958,242694.0
2000-03-07,11.064542981609824,11.064542981609824,10.760543270589956,10.923549465793704,138871.0
2000-03-08,10.903107392468268,10.903107392468268,10.760542340225202,10.875852220741251,139103.0
2000-03-09,10.875857629992732,11.001650562133069,10.84965114402267,10.980685573299692,779765.0
2000-03-10,11.006888804204484,11.793095147361944,10.970199334811223,11.793095147361942,82783.0
2000-03-13,11.924131252438896,11.950337734427103,11.242752723613386,11.415718103989905,34983.0
2000-03-14,11.412048576922048,11.412048576922048,11.006889827843104,11.085510269527926,33522.0
2000-03-15,11.006889391320188,11.195579243651013,11.006889391320188,11.111717309218005,48948.0
2000-03-16,11.111716944125218,11.42619868805966,11.006889029671688,11.26895781609244,121049.0
2000-03-17,11.531026417015704,11.541509408235036,11.274199130420469,11.347578069529655,34627.0
2000-03-20,11.347577282822154,11.347577282822154,11.122197985796994,11.286777737448674,20431.0
2000-03-21,11.122199180121134,11.268958063637315,11.017372263077954,11.059303229837846,27037.0
2000-03-22,11.06087565695639,11.21654398195236,11.006889150457688,11.006889150457688,532254.0
2000-03-23,11.006889391320188,11.216544227402707,11.006889391320188,11.111717309218005,94181.0
2000-03-24,11.271058440879576,11.271058440879576,11.059307133947533,11.216548064877385,396542.0
2000-03-27,11.216544583398669,11.531027347360212,11.216544583398669,11.531027347360212,266208.0
2000-03-28,11.558283142550447,12.087662273478433,11.557234443402818,12.087662273478433,94709.0
2000-03-29,12.106530474262136,12.448268425067097,12.106530474262136,12.395854463334704,132799.0
2000-03-30,12.46399578288284,12.500685264627982,11.793099117627644,12.181484774018449,117747.0
2000-03-31,12.077701683156231,12.077701683156231,11.845509322680144,12.018998531040896,128728.0
2000-04-03,12.149508733226408,12.149508733226408,11.47861230025859,12.055163812996694,71075.0
2000-04-04,12.181483270177884,12.181483270177884,11.950338564005598,12.04992500195774,61228.0
2000-04-05,12.00274997226132,12.00274997226132,11.78261215618871,11.793095147361942,171706.0
2000-04-06,11.478608442705534,11.583436318779189,11.373781566344595,11.578194825004232,138130.0
2000-04-07,11.363303473170896,11.69875122154953,11.363303473170896,11.531027347360212,38351.0
2000-04-10,11.531026786845905,11.688267661326744,11.504820307670132,11.504820307670132,202321.0
2000-04-11,11.301455542319127,11.535220473710622,11.30040684319741,11.535220473710623,14387.0
2000-04-12,11.531027347360212,11.66206174903476,11.489096378812883,11.531027347360212,124524.0
2000-04-13,11.531027347360212,11.58344130797266,11.426199426135314,11.531027347360212,29559.0
2000-04-14,11.399992945685666,11.635855268585107,11.399992945685666,11.531027347360212,44332.0
2000-04-17,11.088653460126816,11.55670808217394,10.797233126575142,11.55670808217394,86513.0
2000-04-18,12.131165146960798,12.131165146960798,11.268958544011118,11.531027347360212,303182.0
2000-04-19,11.559853913613315,11.583440143532222,11.321371366527933,11.544653276733012,65208.0
2000-04-20,11.54151423380114,11.54151423380114,11.111721411240612,11.373790303017858,5222.0
2000-04-21,11.373790303017858,11.373790303017858,11.373790303017858,11.373790303017858,0.0
2000-04-24,11.373790303017858,11.373790303017858,11.373790303017858,11.373790303017858,0.0
2000-04-25,11.373790303017858,11.373790303017858,11.373790303017858,11.373790303017858,0.0
2000-04-26,11.527354919901274,11.527354919901274,11.268955141816768,11.34233406469258,85399.0
2000-04-27,11.373784635400868,11.373784635400868,11.08550839826738,11.262142687323488,69768.0
2000-04-28,11.268960150383728,11.740683863712947,11.268960150383728,11.662063411443627,181319.0
2000-05-01,11.66206137462635,11.688267854234647,11.531026977158636,11.688267854234647,21556.0
2000-05-02,11.68826657733909,12.028956773306618,11.68826657733909,12.028956773306616,21125.0
2000-05-03,11.976544513557398,12.411578687148753,11.966061521491785,12.411578687148753,130390.0
2000-05-04,12.343437277994862,12.631713492380314,12.343437277994862,12.631713492380316,104855.0
2000-05-05,12.84137237127766,12.84137237127766,12.526889582650664,12.657923994602475,50208.0
2000-05-08,12.638003679627202,12.79419683719559,12.638003679627202,12.684128437393491,74610.0
2000-05-09,12.553096674732933,12.68413108261234,12.553096674732933,12.633813518087605,62071.0
2000-05-10,12.62385174259179,12.684128437393491,12.532128076090046,12.684128437393491,103066.0
2000-05-11,12.572485369891616,12.610747381613043,12.572485369891616,12.579299413000156,30584.0
2000-05-12,12.62123149485445,12.684128437393491,12.579300533066084,12.684128437393491,11173.0
2000-05-15,12.684127307993652,12.684127307993652,12.579299413000156,12.579299413000156,18348.0
2000-05-16,12.579300844727785,12.741259351101355,12.579300844727785,12.741259351101355,58269.0
2000-05-17,12.78895377069094,13.129642918326718,12.78895377069094,13.129642918326718,68169.0
2000-05-18,13.784297497030355,14.780683793693113,13.784297497030355,14.41378699750758,787457.0
2000-05-19,14.413783479673375,14.413783479673375,13.679991066105352,13.915852377763054,340278.0
2000-05-22,13.889640728226814,13.889640728226814,13.627572035241402,13.78481285114756,30871.0
2000-05-23,13.62757824314317,13.732406167975698,13.307853972145825,13.391715912126577,42028.0
2000-05-24,13.36498726024303,13.91585528524918,13.20827020272485,13.889648800605055,113884.0
2000-05-25,13.85138255654854,14.00495446925082,13.627575806805204,13.627575806805204,41310.0
2000-05-26,13.627576539373038,13.627576539373038,13.260679848043155,13.260679848043155,118634.0
2000-05-29,13.365508435288351,13.627577228137142,13.365508435288351,13.44727397063652,212911.0
2000-05-30,13.459853869950893,13.496543342383852,13.2082680592279,13.234474539619118,190435.0
2000-05-31,13.362891354136291,13.365511602811994,13.103442747854896,13.153760319905755,966559.0
2000-06-01,12.998611426554138,13.155853298476014,12.998611426554138,13.103439341168722,217021.0
2000-06-02,13.103440294947282,13.208268217192124,13.05102633382486,13.098198798863724,119638.0
2000-06-05,13.208266090363916,13.208266090363916,12.78895546861616,12.804679954334835,72027.0
2000-06-06,12.605510536342145,12.605510536342145,12.369649185180403,12.470283321687548,226446.0
2000-06-07,12.474470539431229,12.47971203374102,12.32247120329863,12.327712697608415,122488.0
2000-06-08,12.374887677566845,12.44826661348554,12.107577411374852,12.21240431987113,105572.0
2000-06-09,12.346580777570589,13.05102138894317,12.34343568116946,12.946194506129189,173602.0
2000-06-12,12.946194506129189,12.946194506129189,12.946194506129189,12.946194506129189,0.0
2000-06-13,12.946194506129189,13.365504036810684,12.946194506129189,12.946194506129189,70633.0
2000-06-14,12.946198468959931,13.103439341168722,12.946198468959931,13.103439341168722,752577.0
2000-06-15,13.208267255783303,13.208267255783303,12.946198468959931,13.103439341168722,118264.0
2000-06-16,13.103435330206551,13.103435330206551,12.946194506129189,12.946194506129189,57198.0
2000-06-19,12.917896069997353,13.077234358486695,12.904268979383502,12.998612913674446,52366.0
2000-06-20,13.077232862371618,13.155853298476014,13.077232862371618,13.103439341168722,71635.0
2000-06-21,13.260679135198323,13.653782283471552,13.12964475244058,13.627575806805204,58920.0
2000-06-22,13.632819768436397,13.732406197268404,13.41792342181318,13.449371399444749,55821.0
2000-06-23,13.575165986309072,14.046889707896394,13.52799351417901,13.889648800605055,101314.0
2000-06-26,13.889643736296216,13.994471636077972,13.889643736296216,13.942057686187091,24982.0
2000-06-27,14.04688141258214,14.623432731693114,14.020674943414118,14.142798849231488,87511.0
2000-06-28,14.148567221436547,14.16900935145365,13.88964357168257,14.16900935145365,54647.0
2000-06-29,14.151717459989044,14.639689515553512,13.942062586450383,14.639689515553512,91353.0
2000-06-30,14.60981129333573,15.095162007951762,14.361369590846753,15.073148325412792,208193.0
2000-07-03,14.964652029289724,15.619299140512704,14.833092787808113,14.935824303069795,75643.0
2000-07-04,14.937924818584584,14.943166315679512,14.41378710565179,14.466201076887735,69876.0
2000-07-05,14.518609865192836,14.932677990742553,14.492402389073874,14.780678628104528,48358.0
2000-07-06,14.780676660223538,14.833089606057287,14.413780041110137,14.504455996954585,114694.0
2000-07-07,14.518614939192974,14.571027910322329,14.35613152960928,14.41378699750758,93609.0
2000-07-10,14.675848871545949,14.901228139170176,14.675848871545949,14.728262817458328,91935.0
2000-07-11,14.67585585200772,14.728269822850416,14.413786997507582,14.41378699750758,33659.0
2000-07-12,14.413785657564326,14.413785657564326,14.256544759367106,14.256544759367106,80381.0
2000-07-13,14.413786997507582,14.419028494563186,14.340408038155813,14.41378699750758,52315.0
2000-07-14,14.544819278169,14.544819278169,14.377095395996475,14.445232848236614,338647.0
2000-07-17,14.466201076887742,14.728269933354136,14.466201076887742,14.466201076887735,39962.0
2000-07-18,14.51861504812369,14.51861504812369,14.466201076887742,14.466201076887735,55027.0
2000-07-19,14.466198077249064,14.492404557576316,14.359273758053156,14.359273758053156,34601.0
2000-07-20,14.335164665543234,14.723026399491522,14.282750701558175,14.675853931876292,50551.0
2000-07-21,14.672179325638686,14.675848271711208,14.571020384170996,14.6192415323476,55900.0
2000-07-24,14.639690222123392,14.639690222123392,14.361373026664886,14.41378699750758,35029.0
2000-07-25,14.36136607200155,14.471435457440128,14.36136607200155,14.409062372482692,26127.0
2000-07-26,14.366090549659022,14.387580387487102,14.125511535253915,14.177924505929887,71485.0
2000-07-27,14.17792462857212,14.413786997507582,14.17792462857212,14.41378699750758,65343.0
2000-07-28,14.413786997507582,14.413786997507582,14.403304003396372,14.41378699750758,81877.0
2000-07-31,14.256540784209632,14.287988755137771,14.052126473894278,14.195216391143727,27304.0
2000-08-01,14.308953297832446,14.518609096836755,14.308953297832446,14.518609096836755,136196.0
2000-08-02,14.466198379269072,14.649646744529251,14.439990898681526,14.53957732548788,76557.0
2000-08-03,14.54796266058387,14.59723152017011,14.54796266058387,14.571024041849936,86221.0
2000-08-04,14.49240366617633,14.49240366617633,14.387576751601872,14.439989709032558,118690.0
2000-08-07,14.413779803044926,14.413779803044926,14.25653896871503,14.3089519136831,173952.0
2000-08-08,14.30895487053037,14.30895487053037,14.125507525808302,14.151714003707726,94976.0
2000-08-09,14.151714003707726,14.151714003707726,14.04688609268393,14.151714003707726,43979.0
2000-08-10,14.146475722959398,14.146475722959398,13.99447631711752,14.044269036326996,64407.0
2000-08-11,14.041649210738218,14.046889707896394,13.837234831603512,13.889648800605055,38458.0
2000-08-14,13.889644950724506,13.968265382578457,13.758610564396916,13.852955482506866,54311.0
2000-08-15,13.863442315960937,14.151717645899492,13.84771782534648,13.889648800605055,214564.0
2000-08-16,14.146480520416636,14.146480520416636,13.994481063027598,14.073101540967691,30294.0
2000-08-17,14.099300169381705,14.099300169381705,13.968265779332224,14.01281799179984,60816.0
2000-08-18,13.994470245023304,14.413779803044926,13.994470245023304,14.3089519136831,58803.0
2000-08-21,14.339881855577946,14.439992140692777,14.256544759367106,14.256544759367106,36998.0
2000-08-22,14.291663015280704,14.413786997507582,14.256546084692836,14.41378699750758,38918.0
2000-08-23,14.413781960142964,14.780678628104528,14.413781960142964,14.780678628104528,50499.0
2000-08-24,14.806886234653716,15.383437757007624,14.806886234653716,15.147575452499597,73956.0
2000-08-25,15.1465321749715,15.147579874574284,14.702062613616407,14.707304110770428,127162.0
2000-08-28,14.78801652147524,14.833091580916474,14.691575208726032,14.780678628104528,25846.0
2000-08-29,14.780675766231804,15.448950782320876,14.780675766231804,15.448950782320876,57269.0
2000-08-30,15.488469965925786,15.488469965925786,15.16711123418078,15.256669450784033,61348.0
2000-08-31,15.277735953903218,15.277735953903218,14.972181275018212,15.1439242124199,44479.0
2000-09-01,15.161845518335143,15.172381130730876,14.3294718494447,14.691395507123053,262048.0
2000-09-04,14.856283288559592,15.172373609945714,14.856283288559592,15.130228166772454,41929.0
2000-09-05,15.146038088255514,15.198720160832227,14.750924051170587,15.146038088255514,21340.0
2000-09-06,15.12706947657505,15.12706947657505,14.75092063071557,14.961647867331877,36769.0
2000-09-07,14.908966447450688,14.908966447450688,14.698239201781671,14.698239201781671,18565.0
2000-09-08,14.75091816486605,14.75091816486605,14.629750149670167,14.75091816486605,116328.0
2000-09-11,14.74723062029155,14.74723062029155,14.592873182151994,14.62975031721424,15121.0
2000-09-12,14.64555479927075,14.856283016098962,14.434827587269144,14.856283016098962,53357.0
2000-09-13,14.882623540789186,14.90896406547941,14.545460001586616,14.856283016098962,26908.0
2000-09-14,14.856282662323435,14.908963710449378,14.856282662323435,14.908963710449378,114695.0
2000-09-15,14.68770062102373,15.01432856168229,14.68770062102373,15.01432856168229,6261.0
2000-09-18,15.014327417810089,15.014327417810089,14.513849435285794,14.75091816486605,29245.0
2000-09-19,14.75460587833004,14.851013962336218,14.592873015030252,14.75091816486605,73293.0
2000-09-20,14.761450532163495,14.79305935207768,14.645549851101055,14.645549851101055,82505.0
2000-09-21,14.803608183602051,14.81414480054891,14.645561943880493,14.659259746876826,64697.0
2000-09-22,14.636078268794634,14.636078268794634,14.092401536827694,14.208301299878832,52550.0
2000-09-25,14.04077333270255,14.64029331815652,14.039719269172211,14.039719269172211,37717.0
2000-09-26,14.22410127106902,14.566533137740532,14.066056103321143,14.566533137740532,43710.0
2000-09-27,14.922133403021894,14.922133403021894,14.071320698941848,14.487507768049808,30059.0
2000-09-28,14.4927779152547,14.5349233575616,14.371609894225683,14.371609894225683,95934.0
2000-09-29,14.3716134679249,14.671373415363131,14.224103880757154,14.671373415363131,181800.0
2000-10-02,14.64555377273926,14.88262249764115,14.64555377273926,14.88262249764115,25230.0
2000-10-03,14.80359976133336,15.040667478799213,14.750917711398776,15.00379034529296,56280.0
2000-10-04,14.803605701894924,14.987992448245556,14.803605701894924,14.914237146809146,56686.0
2000-10-05,14.987992448245556,14.987992448245556,14.908968839218907,14.914237146809146,284325.0
2000-10-06,14.777261122111204,14.90896577027557,14.777261122111204,14.84100632455642,77293.0
2000-10-09,14.833102924420368,14.856283269825749,14.814137826705636,14.83521004585238,30507.0
2000-10-10,14.750918556418386,14.908963710449378,14.750918556418386,14.908963710449378,162420.0
2000-10-11,14.908963710449378,14.908963710449378,14.750918556418386,14.908963710449378,65532.0
2000-10-12,14.803598950164846,14.803598950164846,14.434825625656332,14.45326419139911,24309.0
2000-10-13,14.408490102517302,14.987990811406144,14.408490102517302,14.987990811406144,203988.0
2000-10-16,14.98798913880252,15.277738958498531,14.98798913880252,15.277738958498531,107892.0
2000-10-17,15.272474178468968,15.277742486112375,15.135501194221142,15.272474178468968,33975.0
2000-10-18,15.200823064147096,15.277738527120922,15.146033884645744,15.230324775443725,27389.0
2000-10-19,15.225056532882077,15.277738591057958,15.198716006207478,15.225056532882077,53053.0
2000-10-20,15.225059638720468,15.225059638720468,15.067014436779052,15.1723775697977,78656.0
2000-10-23,15.128123695757916,15.177644575041798,15.014331079736518,15.1144269016196,33549.0
2000-10-24,15.109159147452198,15.33042302217824,15.014331629022918,15.15130459955112,130797.0
2000-10-25,14.961649677168518,15.146036408322155,14.908967610435074,14.9147634516855,197687.0
2000-10-26,14.78568666102882,14.961643831013438,14.492775730428994,14.624480343386551,29448.0
2000-10-27,14.75091816486605,14.987986894446308,14.75091816486605,14.75091816486605,67927.0
2000-10-30,14.751443304445331,14.7561850805209,14.463800676522402,14.463800676522402,90203.0
2000-10-31,14.5401916592986,14.5401916592986,14.22410033967386,14.27678239374908,33603.0
2000-11-01,14.27678239374908,14.445364162928517,14.171418285598634,14.27678239374908,70995.0
2000-11-02,14.46116951962721,14.661360125398746,14.324196576803898,14.324196576803894,63667.0
2000-11-03,14.309447526082282,14.324198382951922,14.013375320589162,14.224102565031687,112145.0
2000-11-06,14.224106029782948,14.224106029782948,14.034450961174532,14.039719269172211,20026.0
2000-11-07,14.013375056953816,14.198814827609182,14.013375056953816,14.198814827609183,76830.0
2000-11-08,14.22410070848316,14.355805344672817,14.192491877149097,14.329464819365535,38924.0
2000-11-09,14.404272229637266,14.498046670659551,14.376878645873711,14.429559696770768,54126.0
2000-11-10,14.429557831000212,14.429557831000212,14.17141689664157,14.195123768410555,48946.0
2000-11-13,14.118735707115292,14.118735707115292,13.855326451349512,13.855326451349512,71319.0
2000-11-14,13.905377141387438,14.066056974619269,13.905377141387438,13.987033381023677,29290.0
2000-11-15,13.961222742502054,14.171423502211876,13.960696213167198,14.087132586594002,159256.0
2000-11-16,14.013374144814623,14.013374144814623,13.855327971123325,13.884830687213976,71095.0
2000-11-17,13.889571959461144,13.892206615105511,13.818451329463944,13.83214912723054,247738.0
2000-11-20,13.80264886633032,14.376881268326985,13.755235108013032,14.374246612405567,45275.0
2000-11-21,14.224098163203038,14.43482534243335,14.224098163203038,14.434825342433353,46679.0
2000-11-22,14.430612431218094,15.067009274566413,14.329463576823974,15.05331147911922,163566.0
2000-11-23,15.039088684766009,15.59382831839915,15.039088684766009,15.59382831839915,257078.0
2000-11-24,15.41576300032438,15.59382831839915,15.103886936369689,15.59382831839915,127969.0
2000-11-27,15.594881931491557,15.594881931491557,15.22505549591171,15.441051015377468,35612.0
2000-11-28,15.441051369985484,15.441051369985484,15.198715320073848,15.198715320073848,79195.0
2000-11-29,15.14603547303418,15.535881135065235,15.14603547303418,15.487414319945614,14465.0
2000-11-30,15.49004493080965,15.58329183327586,15.467392120227656,15.58329183327586,97698.0
2000-12-01,15.572763514771925,15.572763514771925,15.467400357207282,15.53746695244635,345216.0
2000-12-04,15.420508132967448,15.420508132967448,15.014331015823691,15.119695144181245,19344.0
2000-12-05,15.13022758302333,15.75187359946473,15.13022758302333,15.58329183327586,88326.0
2000-12-06,15.743444271428048,16.06269574797521,15.699190706069416,15.909391373423416,184763.0
2000-12-07,16.062693187941953,16.331370697414055,15.941525194893662,16.067961492617055,104352.0
2000-12-08,16.041626793108644,16.041626793108644,15.651780144346446,15.804558020864976,50421.0
2000-12-11,15.804552033745312,16.805506794917243,15.751869992667558,16.805506794917243,94507.0
2000-12-12,17.048904522222173,17.126873053709712,16.647469177878644,17.126873053709712,171960.0
2000-12-13,17.388701834960663,17.806468606615386,17.226968939784463,17.7906646914129,148374.0
2000-12-14,17.790662428078356,18.17523972308969,17.753785290861728,17.964511502149087,234793.0
2000-12-15,17.911835153080546,17.911835153080546,17.51672114235083,17.52725775712874,36766.0
2000-12-18,17.355510382560816,17.355510382560816,16.868730156507322,16.994638953526177,45205.0
2000-12-19,17.01623806345806,17.068921122084,16.910873955859383,17.054170267599375,244913.0
2000-12-20,17.016240061625496,17.43769453185719,17.016240061625496,17.385013476698266,31514.0
2000-12-21,17.203259085534327,17.569397816551792,17.15847999115741,17.543057291015554,91776.0
2000-12-22,17.41082728663589,18.38596940294936,17.41082728663589,18.237405774335915,71294.0
2000-12-25,18.237405774335915,18.237405774335915,18.237405774335915,18.237405774335915,0.0
2000-12-26,18.237405774335915,18.237405774335915,18.237405774335915,18.237405774335915,0.0
2000-12-27,18.20948362064663,18.649378665337245,18.201581663436315,18.47552756809663,48287.0
2000-12-28,18.51767529259441,19.54496999363486,18.51767529259441,19.497556237459644,71392.0
2000-12-29,19.50335236339406,19.75569853423639,19.217290234471804,19.2172902344718,209615.0
2001-01-01,19.217290234471804,19.217290234471804,19.217290234471804,19.2172902344718,0.0
2001-01-02,19.20253436426997,19.43960308672329,19.20253436426997,19.334238986782587,88573.0
2001-01-03,19.22887639773731,19.755694929182155,18.96546713201488,19.755694929182155,68808.0
2001-01-04,19.75569622531753,19.782036751687283,19.492286942313296,19.67351346149936,237845.0
2001-01-05,19.71249498881864,19.72935396923696,19.59764933928164,19.70828074612735,91351.0
2001-01-08,19.650324199226905,19.650324199226905,19.518619610747297,19.561819101621893,75724.0
2001-01-09,19.49228453236592,19.560771500182504,19.386920430260343,19.49228453236592,163385.0
2001-01-10,19.49228867898965,19.518629207706223,19.22887937251681,19.518629207706223,95164.0
2001-01-11,19.49228551984235,19.70828103575717,19.281557304955744,19.386921412399044,232314.0
2001-01-12,19.386921412399044,19.386921412399044,19.123512148617397,19.386921412399044,99938.0
2001-01-15,19.28682755311833,19.28682755311833,17.911830807798665,17.911830807798665,122838.0
2001-01-16,17.806469058510793,17.806469058510793,17.121605250424526,17.64842387351451,97068.0
2001-01-17,17.645783987654813,18.43864634311144,17.385009409219357,18.35962276920835,147104.0
2001-01-18,18.46498993482035,19.49228651811091,18.46498993482035,19.281558292432173,140980.0
2001-01-19,19.163027794148377,19.945353786464374,19.163027794148377,19.703017697363823,271165.0
2001-01-22,19.86106253202498,19.966426658783774,18.970737771049368,19.086638511449404,96688.0
2001-01-23,19.06556178904092,19.49228551984235,19.06556178904092,19.386921412399044,65897.0
2001-01-24,19.39114121271539,19.41326750075116,19.04449603348832,19.04449603348832,64810.0
2001-01-25,19.05555392280525,19.065561995832752,18.43864866470784,18.73419429596154,166720.0
2001-01-26,18.73419429596154,18.73419429596154,18.73419429596154,18.73419429596154,0.0
2001-01-29,18.70679728546997,18.94439253851092,18.544011367813077,18.83376113722437,154092.0
2001-01-30,18.818486908855977,18.818486908855977,18.375432690691405,18.375432690691405,65961.0
2001-01-31,18.387549146855505,18.438650614295465,18.21738777155757,18.354359720444823,98186.0
2001-02-01,18.333288193680648,18.57035698262359,18.25426660380208,18.544016452664067,49827.0
2001-02-02,18.54401062457072,18.860100904049983,18.54401062457072,18.72839628599146,35679.0
2001-02-05,18.544018485872588,18.80742783365585,18.41231381198096,18.595119963651467,35979.0
2001-02-06,18.573510322467005,18.97073025002904,18.449181144306195,18.97073025002904,38550.0
2001-02-07,19.00339995671257,19.97169321068196,18.991810285038564,19.650333540481327,55840.0
2001-02-08,19.65033003561264,19.80837518679898,19.5976489884349,19.760961440477764,265336.0
2001-02-09,19.74305473719552,19.74305473719552,19.51862869563576,19.5607751481994,39549.0
2001-02-12,19.496502604473267,19.703016606708843,19.46594783281876,19.650333540481327,82329.0
2001-02-13,19.6766720817194,19.861059780415072,19.6766720817194,19.861059780415072,98720.0
2001-02-14,19.841041384793236,19.86632885435449,19.69774706371508,19.79889694196011,127405.0
2001-02-15,19.79784553682432,20.33519878332737,19.69248140646256,20.05071824390036,89037.0
2001-02-16,20.071790199879963,20.319395613881447,20.019109137589897,20.17715433411381,53832.0
2001-02-19,20.172940555340265,20.172940555340265,19.755700262264615,20.03491351621542,69973.0
2001-02-20,19.75569630185501,20.07178663882335,19.75569630185501,19.808377354798612,53448.0
2001-02-21,19.916953633358105,20.17912278360201,19.49059666092901,20.17912278360201,47239.0
2001-02-22,20.12615945745065,20.708758002006267,19.96726912897186,20.607069242387908,167841.0
2001-02-23,20.603361413029493,20.788203777805897,20.54986727945804,20.745831946810675,136574.0
2001-02-26,20.708760944613783,21.005357748212504,20.6557981677285,20.97940570468265,210056.0
2001-02-27,21.079503875768346,21.185431437033547,21.079503875768346,21.13246866660104,316174.0
2001-02-28,21.164248834862544,21.23839753323926,20.95239569955772,21.081626576785773,173683.0
2001-03-01,21.02759806734596,21.02759806734596,20.661089422417792,20.761721506531607,199704.0
2001-03-02,20.761725329507,20.761725329507,20.396275306896044,20.581649063113304,36297.0
2001-03-05,20.55145818626352,20.76172325427319,20.549868131315225,20.67962833341688,259947.0
2001-03-06,20.658444047838323,20.658444047838323,19.98845511318952,20.04141788273008,132593.0
2001-03-07,20.04194169393643,20.2214885445218,19.9937450616577,20.0890796368287,283387.0
2001-03-08,20.07320062246969,20.07320062246969,19.5965275232045,19.5965275232045,225364.0
2001-03-09,19.592813699702823,20.655792546104543,19.59122566539664,20.343307398565425,62706.0
2001-03-12,20.333255577881378,21.026550137760157,20.279763439621824,20.57635831409313,72727.0
2001-03-13,20.55781247545255,20.55781247545255,20.152641419091704,20.443940699709287,45825.0
2001-03-14,20.443940678507023,20.443940678507023,20.17912278360201,20.17912278360201,147795.0
2001-03-15,20.126159455132555,20.126159455132555,19.70245123910453,19.7935490611606,102325.0
2001-03-16,19.781893703679792,19.781893703679792,19.58063358100501,19.77659823535676,189962.0
2001-03-19,19.74481654535244,19.74481654535244,19.43233142850616,19.548851918977554,43855.0
2001-03-20,19.59970037970613,19.77130305370006,19.596522290506247,19.7024498421025,64098.0
2001-03-21,19.66538075318737,19.66538075318737,19.522378823407816,19.5965275232045,84851.0
2001-03-22,19.59175390897324,19.59175390897324,19.11984711497681,19.30469146926711,83945.0
2001-03-23,19.172814126960255,19.199295509790318,18.67495523999521,18.855031471799595,301653.0
2001-03-26,18.8550312202767,18.93447738810707,18.621992225920916,18.74910569036952,84544.0
2001-03-27,18.754406438142677,18.90800132830562,18.74911096831661,18.86933692309334,86046.0
2001-03-28,18.88151858183684,19.384671015586445,18.88151858183684,19.019223011827165,369542.0
2001-03-29,19.01922396488356,19.088077193529173,18.966261186171863,19.088077193529173,144519.0
2001-03-30,19.06688566146608,19.06688566146608,18.76022734341453,18.76022734341453,185517.0
2001-04-02,18.80207075235397,18.98744247273822,18.775589366641967,18.95672430776032,514043.0
2001-04-03,18.90799618285212,19.17281405090215,18.90799618285212,19.155864915350143,825937.0
2001-04-04,19.384672363442075,19.5965275232045,19.368783933600085,19.5965275232045,346857.0
2001-04-05,19.69821306330265,19.861340159296876,19.60711524770588,19.7024498421025,197858.0
2001-04-06,20.048827408239784,20.048827408239784,19.34229366396424,19.64418581477104,73993.0
2001-04-09,19.678089239616035,19.808380817330693,19.543562902769597,19.808380817330693,109489.0
2001-04-10,19.80838117094989,20.23208943773162,19.80838117094989,20.15794074359487,182562.0
2001-04-11,20.300936700585037,20.31152763629395,19.96726565456003,20.1208604875366,59796.0
2001-04-12,20.36449815272964,20.549869885844583,20.126161624153013,20.126161624153013,30551.0
2001-04-13,20.126161624153013,20.126161624153013,20.126161624153013,20.126161624153013,0.0
2001-04-16,20.126161624153013,20.126161624153013,20.126161624153013,20.126161624153013,0.0
2001-04-17,20.523384781313755,20.523384781313755,19.331704374656827,19.437631925995223,92609.0
2001-04-18,19.86981902256959,19.909012772633783,19.570046133334333,19.5965275232045,61830.0
2001-04-19,19.636777941269106,19.76071333839727,19.527672282573345,19.5816957670344,46303.0
2001-04-20,19.592284360311425,19.86663446017877,19.40479327173649,19.404793271736494,48490.0
2001-04-23,19.437632483814397,19.442927952353283,19.119849820679523,19.14209442526296,84150.0
2001-04-24,19.649490326724912,19.649490326724912,19.1993006371856,19.331709607097224,52076.0
2001-04-25,19.331709607097228,19.331709607097228,19.331709607097228,19.331709607097224,0.0
2001-04-26,19.341243853847256,19.861345462707263,19.341243853847256,19.5965275232045,126662.0
2001-04-27,19.80837711844395,19.8189680550964,19.52237333922835,19.538261764607004,90473.0
2001-04-30,19.86133823950115,20.323181430843068,19.64948315678655,20.323181430843068,97408.0
2001-05-01,20.10391701617922,20.179124399214324,19.940789891038065,20.126161624153013,66154.0
2001-05-02,20.28504918797966,20.602831855969985,20.03082426582744,20.030824265827444,15692.0
2001-05-03,20.020239270750253,20.25328039070961,20.020239270750253,20.15264826330865,37847.0
2001-05-04,20.226795162030182,20.36450163336653,20.20561126062519,20.25857404473873,30623.0
2001-05-07,20.258568730445752,20.30094056294204,20.179122554715303,20.20560596022557,12913.0
2001-05-08,20.23209098209124,20.23209098209124,19.30522819383157,19.5965275232045,31268.0
2001-05-09,19.54885663880293,20.020232161663557,19.48530091065548,19.543561169957385,43391.0
2001-05-10,19.570046133334333,19.6547877931592,19.55945317330616,19.5965275232045,66372.0
2001-05-11,19.694516061222696,19.781904468708063,19.649495464177484,19.728941675056262,48388.0
2001-05-14,19.76865099438826,19.99374574103521,19.596519004458354,19.99374574103521,30646.0
2001-05-15,19.99375266609937,20.126161624153013,19.99375266609937,20.126161624153013,95377.0
2001-05-16,20.12616003365378,20.523386876423263,20.12616003365378,20.443940699709287,98585.0
2001-05-17,20.49690015099331,21.0636101374026,20.49690015099331,20.735236598642004,112971.0
2001-05-18,20.72994811451004,20.920617355444,20.655799414235847,20.8199872651291,74358.0
2001-05-21,20.894131829289883,20.920613214088444,20.809390185694387,20.809390185694387,23248.0
2001-05-22,20.767547064709348,20.767547064709348,20.491606881505728,20.649438516200323,44465.0
2001-05-23,20.65050009943568,20.761723129138165,20.126159784495123,20.20560596022557,40028.0
2001-05-24,20.126161507424158,20.126161507424158,19.89841793926075,19.94078977538433,114306.0
2001-05-25,19.94449214872533,20.34330695404992,19.94449214872533,20.23208394305101,107648.0
2001-05-28,20.40581033645372,20.40581033645372,20.17912544501047,20.31524184478073,10376.0
2001-05-29,20.338018974354725,20.338018974354725,20.014940758346395,20.08114524456448,20447.0
2001-05-30,20.09332616159278,20.09332616159278,19.946087449468678,19.946087449468678,25170.0
2001-05-31,19.906364027526603,19.909012772633783,19.548860213277983,19.5965275232045,141092.0
2001-06-01,19.59652201819536,19.60181748652159,19.532966296280776,19.538261764607004,94417.0
2001-06-04,19.59652432397643,19.70245188656445,19.59652432397643,19.656901963839488,106298.0
2001-06-05,19.645255205232363,19.645255205232363,19.570047809113024,19.570047809113024,72978.0
2001-06-06,19.584341377081145,19.644189666117924,19.490594816710264,19.490594816710264,71155.0
2001-06-07,19.543561169957385,19.543561169957385,19.342299007023573,19.543561169957385,162745.0
2001-06-08,19.54356326129408,19.54356326129408,19.36348699527304,19.36348699527304,129910.0
2001-06-11,19.36348699527304,19.36348699527304,19.36348699527304,19.36348699527304,0.0
2001-06-12,19.33170204691624,19.4323320973508,19.14103288154572,19.21518155243431,130842.0
2001-06-13,19.225777030599662,19.967267877562747,19.22048156215565,19.649485220121417,225458.0
2001-06-14,19.65001951596472,19.97786381438496,19.55415354127029,19.617711294477683,108677.0
2001-06-15,19.59652358660417,19.64948635570521,19.46411464345144,19.59122811785413,266839.0
2001-06-18,19.50966188744858,19.59652292706704,19.4958928610018,19.580634500951493,78399.0
2001-06-19,19.5700445203754,19.585932948907868,19.49059833691228,19.51707972459986,109641.0
2001-06-20,19.543565799211105,19.649491364413898,19.278747845402837,19.294636276103112,60473.0
2001-06-21,19.358190996999443,19.527674316854284,19.278746827292792,19.331709607097224,41886.0
2001-06-22,19.331709495881924,19.331709495881924,19.252263306231782,19.278746716382184,92161.0
2001-06-25,19.278742931197677,19.59652358660417,19.278742931197677,19.59122811785413,102854.0
2001-06-26,19.59123205339068,19.702455103085715,19.49059994332329,19.5965275232045,166741.0
2001-06-27,19.5965275232045,19.5965275232045,19.411155773712785,19.5965275232045,205991.0
2001-06-28,21.29930758666478,22.006371021209347,20.02023641603882,20.071611162478717,385937.0
2001-06-29,20.44340440310188,20.70875155290329,20.306229378083483,20.655788800037364,191388.0
2001-07-02,20.60283289450997,20.655795664978044,20.443940542305373,20.629314279744,77670.0
2001-07-03,20.502202673394503,20.502202673394503,20.19501493992083,20.26121941924882,39714.0
2001-07-04,20.12615802808749,20.15263941088656,19.596522290506247,19.7024498421025,57350.0
2001-07-05,19.69715680777906,19.95138177686258,19.40056202071519,19.88676734985243,85211.0
2001-07-06,19.86134359208278,19.86134359208278,19.59652567752168,19.808380817330693,47574.0
2001-07-09,19.80307624386001,19.81366919910129,19.485295668220065,19.77924360986685,107707.0
2001-07-10,19.777136554371516,20.15264826330865,19.776607209339005,20.15264826330865,41752.0
2001-07-11,19.939721496380827,20.57634334356304,19.939721496380827,20.45452739154776,69843.0
2001-07-12,20.44393871849969,20.49690350464296,20.338013187013168,20.338013187013168,96415.0
2001-07-13,20.65314903014653,20.779203831009912,20.6028349991821,20.779203831009912,287825.0
2001-07-16,20.781855216968083,21.57736986618997,20.77761843639553,21.423774953130003,83067.0
2001-07-17,21.190198123029184,21.211913384786445,20.65579619889621,20.66109166791982,65996.0
2001-07-18,20.655804471367627,20.756434586319656,20.390986465324453,20.390986465324453,70196.0
2001-07-19,20.523380583560343,20.76171702022355,20.387264243337096,20.387264243337096,80022.0
2001-07-20,20.38462515859968,20.38462515859968,20.221498019071102,20.28505375883021,52086.0
2001-07-23,20.290873707622048,20.44393718011824,20.25856549356581,20.28292949539836,50607.0
2001-07-24,20.32160044477009,20.32212978975513,20.232092652681967,20.25857404473873,99447.0
2001-07-25,20.126156364170605,20.22149095068551,19.79407536603695,19.79407536603695,45899.0
2001-07-26,19.75541827526431,20.12616380201309,19.649490693278864,19.840159936772555,95292.0
2001-07-27,19.86133977099164,19.86133977099164,19.75541222146636,19.85604430269536,90518.0
2001-07-30,19.85604931244196,19.861344782074305,19.65478711960481,19.85075182240914,48256.0
2001-07-31,19.779780029988423,19.808380817330693,19.72363916548716,19.808380817330693,77573.0
2001-08-01,19.81208243574724,19.930190964683582,19.803077514034733,19.930190964683582,127200.0
2001-08-02,19.93443478234087,20.126162705290536,19.93443478234087,19.983160780462786,124438.0
2001-08-03,19.99375320310877,20.02023459135069,19.92966812233931,19.92966812233931,108782.0
2001-08-06,19.933904366608022,20.17382892986834,19.933904366608022,20.126161624153013,80141.0
2001-08-07,19.96727441837773,20.073202005557587,19.93549553610357,20.024473981990404,51676.0
2001-08-08,20.056249594907825,20.126161508194134,20.020233938281464,20.073198733437973,93877.0
2001-08-09,20.12615696373705,20.73523883790484,20.062601244300375,20.63460676003022,114284.0
2001-08-10,20.879831719438503,20.879831719438503,20.581646918101008,20.60283283438649,63950.0
2001-08-13,20.64414627755755,20.841169664040223,20.64414627755755,20.7935023572395,200025.0
2001-08-14,20.825285784586097,21.32844035064255,20.825285784586097,21.29136599507636,152097.0
2001-08-15,21.423770592155552,21.423770592155552,21.1854340549572,21.381398754253425,79323.0
2001-08-16,21.344324966649648,21.344324966649648,20.86765390013915,21.074211564333748,61464.0
2001-08-17,21.132475611164026,21.31784738899494,21.132475611164026,21.29136599507636,37466.0
2001-08-20,21.443369013717103,21.70447953575276,21.317845560580373,21.529700734560084,199623.0
2001-08-21,21.71930418961241,21.97988530563791,21.715067410389256,21.979885305637904,284053.0
2001-08-22,22.24469854056172,23.664122323353357,22.24469854056172,23.621750499198484,1052937.0
2001-08-23,23.83361239271377,24.36324822366296,23.83361239271377,24.20435787845828,372532.0
2001-08-24,24.272148843915783,24.628064568346023,24.098428771177293,24.41620944131844,261950.0
2001-08-27,24.5200263056203,25.74030594691898,24.44269950665639,25.74030594691898,255180.0
2001-08-28,25.74242322202376,25.793268623796877,25.157705142434203,25.45324126218957,241677.0
2001-08-29,25.42770692798767,25.42770692798767,25.09789204540901,25.180345258736704,140726.0
2001-08-30,24.969149354248422,24.969149354248422,24.36377834731646,24.531878788025203,237280.0
2001-08-31,24.47017297205133,24.47017297205133,23.93821269005021,24.11429222522644,155872.0
2001-09-03,23.94087681151709,24.018011308007363,23.672236258812,23.81054506092949,170461.0
2001-09-04,23.8052262540519,24.42230019421527,23.78394735249888,24.257391751080984,190894.0
2001-09-05,24.25048170231854,25.00214085137625,24.044612458666517,25.002140851376247,100549.0
2001-09-06,24.901057145106968,25.454294198701493,24.901057145106968,25.401098991577797,105726.0
2001-09-07,25.268109247421805,25.38514113961744,25.11384030393976,25.304814630728,138166.0
2001-09-10,25.18140947715756,25.427705769539948,25.135127966262417,25.39951315188457,161275.0
2001-09-11,25.325572641642843,25.6404927077353,25.325572641642843,25.507502602435085,102999.0
2001-09-12,24.1483390339626,25.268115267020555,24.1483390339626,25.25907285066844,49035.0
2001-09-13,25.28513230353634,25.480893667809,25.28406693832841,25.42769643176004,100503.0
2001-09-14,25.52079046689555,25.53409028395865,24.799984620100027,25.12926771673991,147112.0
2001-09-17,24.736152484007768,24.842544943555897,23.88501686615746,23.938212081297834,190526.0
2001-09-18,24.314308380727788,24.46485363996404,23.61903673192081,23.938212081297834,295265.0
2001-09-19,23.88501686615746,24.002046745319763,23.704150293705844,23.938212081297834,381395.0
2001-09-20,23.9382170272912,24.36378492414504,23.9382170272912,24.15100199035202,142778.0
2001-09-21,23.692974856952784,23.826496567780747,22.821092168359204,23.176441173291074,176209.0
2001-09-24,22.821107581204743,22.821107581204743,21.831660669312814,22.50033504024086,403428.0
2001-09-25,22.608308149379344,22.879606954294378,22.555112941911165,22.879606954294378,731405.0
2001-09-26,23.14026551582943,23.17750256236413,23.00727548412926,23.081749577198664,360242.0
2001-09-27,23.087078460468025,23.97545121161385,23.04452066126059,23.885018932199397,139418.0
2001-09-28,23.881289613492765,24.89573646100387,23.881289613492765,24.789344017257903,197650.0
2001-10-01,24.9537383381011,25.07130198003949,23.80523526798288,23.80523526798288,63540.0
2001-10-02,23.99140997306684,25.108527879053685,23.99140997306684,25.076609528848024,103098.0
2001-10-03,25.10692429227665,25.25800119698929,24.815943627384517,25.25800119698929,91608.0
2001-10-04,25.17609301576171,25.29471997343808,25.055337355793043,25.24152473808059,57687.0
2001-10-05,25.21491879691099,25.21491879691099,24.869143793423778,25.197363603916124,49161.0
2001-10-08,25.16172857861653,25.21492584054199,24.869150740464672,25.002140851376247,86341.0
2001-10-09,25.16916914811962,25.42770188589733,25.135124127306,25.39631723477357,72573.0
2001-10-10,25.4542960325726,25.535685882310545,25.326626714570875,25.535685882310545,107329.0
2001-10-11,25.56973420432271,26.06605240624566,25.56973420432271,25.64048460954817,84047.0
2001-10-12,25.80327659790244,25.917116519650715,25.10853630645804,25.30270075489239,42198.0
2001-10-15,25.35322220226333,25.53408874538046,25.19363455345811,25.214913447770023,77506.0
2001-10-16,25.53409820649685,25.810717847246032,25.53409820649685,25.738370391485557,195931.0
2001-10-17,25.858598798493237,26.417156886725195,25.77880391620231,26.2948062220091,94751.0
2001-10-18,26.066054965618964,26.25224026080924,25.99689955771936,26.14584982313909,78244.0
2001-10-19,26.06126681719505,26.06126681719505,25.83199206516485,25.83199206516485,43945.0
2001-10-22,25.80008002373265,26.01286500058401,25.80008002373265,25.890512319870325,139965.0
2001-10-23,25.890501049961337,26.33202897449089,25.890501049961337,26.22244449530877,189089.0
2001-10-24,26.0660515384825,26.199041597352306,25.826669026663392,25.9596590855332,129957.0
2001-10-25,26.066051584797677,26.18308348617658,25.986256737627112,26.097969929519355,99143.0
2001-10-26,26.14052235790324,26.59268971873161,26.14052235790324,26.496936726051104,90155.0
2001-10-29,26.598019019675707,26.598019019675707,26.33203882947896,26.33203882947896,30201.0
2001-10-30,26.25969044684324,26.725689460675696,26.14053184533286,26.651213305463983,40678.0
2001-10-31,27.04433644085173,27.04433644085173,26.438433548776967,26.864001483252117,114430.0
2001-11-01,26.688990158185945,26.848046228979356,26.661858842350377,26.80016970433398,37327.0
2001-11-02,26.750155902086263,26.810800562806,26.502262607494927,26.68312919492304,88999.0
2001-11-05,26.59801644762049,26.59801644762049,26.433108015108903,26.56822679907228,80021.0
2001-11-06,26.607052293885957,27.09273302574119,26.598009879638543,26.99698002783313,109777.0
2001-11-07,27.10337187653756,27.342754366037838,26.996979433507757,27.180506347002485,73603.0
2001-11-08,27.39595150211254,27.874716514827217,27.183166601068866,27.661931613783533,113210.0
2001-11-09,27.66194074008247,27.66194074008247,26.65121517056462,27.02358785561161,45281.0
2001-11-12,27.041137444941,27.12997471572294,26.83739696287746,26.854952155657728,44590.0
2001-11-13,26.70440322340029,26.709721932677624,26.59269206517173,26.6911034063062,35990.0
2001-11-14,26.605995774158774,26.677811555622,26.544821472152837,26.59801669383345,100753.0
2001-11-15,26.594819542849343,26.59801158021932,26.06605134861493,26.172443800789257,80163.0
2001-11-16,26.172452895278692,26.172452895278692,25.544739441524225,25.86391487968808,52872.0
2001-11-19,25.88731753807035,26.278840362222425,25.321310172190405,25.528776399542384,83246.0
2001-11-20,25.41919530997595,25.42770605925933,24.470177769773912,24.640404931048305,340627.0
2001-11-21,24.598387351300477,25.00214479098507,24.549979154344825,24.788828099977795,215599.0
2001-11-22,24.789355862210503,25.15108912623144,24.736160629553098,25.002140851376247,125783.0
2001-11-23,25.108535271345225,25.363876060363463,25.108535271345225,25.18832812645006,70741.0
2001-11-26,25.18832035580627,25.21491999523672,24.470174735071,24.470174735071,217112.0
2001-11-27,24.470179817410425,24.61380937724217,24.09780710998753,24.09780710998753,122297.0
2001-11-28,23.99140927842851,24.204194215103477,23.858419200323556,24.09833341486388,220868.0
2001-11-29,23.92278931215312,24.033968830749743,23.831823329088756,23.9328970945531,157050.0
2001-11-30,23.99140729643821,24.20419221553448,23.91161447372765,23.938212081297834,358810.0
2001-12-03,23.93821228696622,24.02332584948251,23.57116042910233,23.725427366041785,316499.0
2001-12-04,23.671168610953256,24.04460454084597,23.671168610953256,23.938212081297834,234055.0
2001-12-05,24.24090436511004,25.21492457018835,24.24090436511004,25.18300621464116,265611.0
2001-12-06,25.271831137049237,25.61388234559851,25.13511739307132,25.274491506026315,235324.0
2001-12-07,25.2681154193918,25.32131064014664,24.682959874018184,24.91170297594567,77940.0
2001-12-10,24.73615016423811,24.73615016423811,23.991405046511154,24.20418994565234,165907.0
2001-12-11,24.20419706567265,24.20419706567265,23.69883430350285,23.778629171470424,378517.0
2001-12-12,23.93821988370367,23.93821988370367,23.140279220913538,23.177516289502304,243134.0
2001-12-13,23.14027434510833,23.14027434510833,22.67214868671351,22.86471806634493,214910.0
2001-12-14,22.762587073496665,23.22007336369407,22.65087587126744,23.14027848823434,207323.0
2001-12-17,23.22804326570589,23.77862200683992,23.22006418716683,23.536579135063512,43119.0
2001-12-18,23.592439925921724,23.77862725978828,23.299862149008717,23.406254621322795,223345.0
2001-12-19,23.6722317732479,23.6722317732479,22.714703702880115,23.25730341625091,111798.0
2001-12-20,23.353059399799573,23.533925993953225,23.273264538247098,23.406254621322795,174460.0
2001-12-21,23.40625276309996,23.83182058930283,23.273262690582342,23.83182058930283,1200531.0
2001-12-24,23.88501239471081,24.31377216096023,23.86373350093126,24.31377216096023,48222.0
2001-12-25,24.31377216096023,24.31377216096023,24.31377216096023,24.31377216096023,0.0
2001-12-26,24.31377216096023,24.31377216096023,24.31377216096023,24.31377216096023,0.0
2001-12-27,24.36378226515196,24.470174735071,24.310587044826235,24.470174735071,13213.0
2001-12-28,24.470176061607585,24.65104266149452,24.20419588702489,24.31058836271151,55210.0
2001-12-31,24.31058239522293,24.31058239522293,23.938209836359466,24.20418994565234,73773.0
2002-01-01,24.20418994565234,24.20418994565234,24.20418994565234,24.20418994565234,0.0
2002-01-02,24.241425723476247,24.347818167450438,24.18823051612269,24.32866797397384,29310.0
2002-01-03,24.337177778360463,24.363775381008,24.19886902703305,24.21376384685704,43211.0
2002-01-04,24.23132515381628,24.23611422556066,24.09780339846166,24.120145635709815,136037.0
2002-01-07,24.114824491083063,24.114824491083063,23.51264545316436,23.662125354532083,67088.0
2002-01-08,23.512646865297985,23.66159510753064,23.406254394017108,23.61903933657885,219502.0
2002-01-09,23.585525421250157,24.15099908944319,23.585525421250157,23.885018932199397,89493.0
2002-01-10,23.99141077570271,24.273351138782715,23.51264768220636,23.608400706759163,122486.0
2002-01-11,23.56584585145136,23.56584585145136,22.87429772153753,22.93813240279797,274312.0
2002-01-14,22.95142584095092,22.975363078790046,22.384888890150457,22.610971596567506,176641.0
2002-01-15,22.661513528375625,22.874298512290174,22.661513528375625,22.714710788988263,108174.0
2002-01-16,22.741305340371937,22.92749065425853,22.741305340371937,22.87429543008172,250446.0
2002-01-17,22.805145086632685,23.299868492710782,22.794505633577785,23.256247343966127,191380.0
2002-01-18,23.26422865959083,23.459456435591324,23.03388845600644,23.10836259877527,131890.0
2002-01-21,23.087074436278037,23.36369196584033,23.087074436278037,23.35305454716019,79893.0
2002-01-22,23.299855992801056,23.459443644472675,22.879606954294378,22.879606954294378,80384.0
2002-01-23,22.92749455668453,22.980691819183637,22.18275114510968,22.42213375318548,285721.0
2002-01-24,22.37424675759096,22.37424675759096,21.709296507143534,22.0231531065254,472408.0
2002-01-25,21.979007469057173,21.979007469057173,21.49119990389916,21.81037531633351,546858.0
2002-01-28,21.81037531633351,21.81037531633351,21.81037531633351,21.81037531633351,0.0
2002-01-29,21.810371615153496,22.283815942604523,21.78377400684216,21.9891094911024,171781.0
2002-01-30,21.916768546000807,21.916768546000807,21.7002598710851,21.7002598710851,174082.0
2002-01-31,21.810365564776923,22.69873801739169,21.810365564776923,22.55511056650045,147160.0
2002-02-01,22.81311440491426,22.81311440491426,22.14018501403898,22.382759569623367,74255.0
2002-02-04,22.382766124503316,22.501924735784407,22.04975920303785,22.049759203037848,127017.0
2002-02-05,22.000819665859822,22.000819665859822,21.38480900446235,21.55024913119635,139688.0
2002-02-06,21.58376328987382,21.58376328987382,21.065632318758183,21.076271770922094,148900.0
2002-02-07,20.902314103567463,21.54439052691485,20.267685091390724,21.54439052691485,158060.0
2002-02-08,21.54439473409347,21.81037491599586,21.54439473409347,21.65078721270797,114027.0
2002-02-11,21.65078721270797,21.81037491599586,21.358209418468896,21.65078721270797,70101.0
2002-02-12,21.65078041253124,21.65078041253124,21.225212661005237,21.264576384363608,205465.0
2002-02-13,21.25287228159161,21.25287228159161,20.879436425249278,20.95923126151116,125744.0
2002-02-14,20.85284618452181,20.93795975959057,20.347483444746462,20.533668756063207,221667.0
2002-02-15,20.83794739822656,22.794495916585117,20.74644976437315,22.60831064066305,823251.0
2002-02-18,22.874292554171312,23.14027270015005,22.02847560878824,22.1614656817776,155500.0
2002-02-19,22.1779548748519,22.1779548748519,21.70397689927433,21.703976899274338,333194.0
2002-02-20,21.70398587207908,21.70398587207908,21.145427807544724,21.33480519130188,219942.0
2002-02-21,21.48132620322621,21.76475062765016,21.36368029190704,21.405925600251077,220238.0
2002-02-22,21.401108779863492,21.470628194366476,21.203248027761404,21.336938111063937,143376.0
2002-02-25,21.426246607412068,21.582931019834465,21.12303672921167,21.12303672921167,103928.0
2002-02-26,21.1230346215665,21.17650984260356,20.802179215446326,20.818221373767653,189827.0
2002-02-27,20.74870688965929,20.775444506537514,19.91448181934205,19.951914890961444,173796.0
2002-02-28,20.053519706082945,20.32089996883072,19.97330481127881,20.18346653009796,238783.0
2002-03-01,20.21393951619812,20.589341078131827,20.21393951619812,20.589341078131827,96135.0
2002-03-04,20.63105823391275,20.641751647287705,20.294158594026,20.481323927324677,153773.0
2002-03-05,20.588271086926696,20.72196115891973,20.106986011772342,20.1872008709476,309208.0
2002-03-06,20.106992798667605,20.106992798667605,19.278114480521737,19.73854327651761,194373.0
2002-03-07,19.89148453806924,20.588278184199464,19.89148453806924,20.347635563667005,183133.0
2002-03-08,20.725704874423084,20.725704874423084,20.02677358853294,20.372763158980757,213901.0
2002-03-11,20.470628854967423,20.470628854967423,20.26742135787541,20.38506726673153,130610.0
2002-03-12,20.48132274139041,21.090949265920067,20.48132274139041,20.8626075725174,301344.0
2002-03-13,20.96260249727595,21.123030166500172,20.90912524756888,21.08452817866988,176215.0
2002-03-14,21.085603641158425,21.497369411644208,21.085603641158425,21.390416919059085,273143.0
2002-03-15,21.604322410670303,22.192558073754,21.604322410670303,21.919831149220435,166049.0
2002-03-18,21.93052827801016,22.4866797147478,21.93052827801016,22.35833833085421,117200.0
2002-03-19,22.465278333166307,22.86100183561752,22.465278333166307,22.828915484624645,75589.0
2002-03-20,22.994691825753588,23.235334357501184,22.427845199853536,22.427845199853525,178101.0
2002-03-21,22.406464195624405,22.78079488742993,22.203254648680492,22.75405727229372,130571.0
2002-03-22,22.8075305820949,23.10164837741961,22.8075305820949,23.064215314739133,116915.0
2002-03-25,23.18720744291797,23.58292893122542,23.18720744291797,23.352981833986487,345300.0
2002-03-26,23.42786024804516,23.54015947308563,22.45994292567584,22.48668054497839,115123.0
2002-03-27,22.513416399858343,22.74336357974813,22.19256091347463,22.62036890863606,92663.0
2002-03-28,22.508061009252003,22.994692798506165,22.508061009252003,22.96795519161391,157436.0
2002-03-29,22.96795519161391,22.96795519161391,22.96795519161391,22.96795519161391,0.0
2002-04-01,22.96795519161391,22.96795519161391,22.96795519161391,22.96795519161391,0.0
2002-04-02,22.96796221507682,23.208604830591447,22.72731959956219,22.72731959956219,40676.0
2002-04-03,22.67918755921581,22.88774378033441,22.37972101302434,22.56688836937487,79659.0
2002-04-04,22.43319136484144,22.43319136484144,22.080249705521087,22.08559641007895,168545.0
2002-04-05,21.925172805762344,21.925172805762344,21.52944927705652,21.5989686888458,103594.0
2002-04-08,21.6043235733655,21.764751304663164,21.40646073281408,21.4973710725173,37941.0
2002-04-09,21.556190043571316,21.721964443433222,21.556190043571316,21.711268991837485,58454.0
2002-04-10,21.72196771826588,21.861006570023346,21.657797038965807,21.764749531098676,64502.0
2002-04-11,21.925171882645785,22.27276688700864,21.925171882645785,22.074904111012,41740.0
2002-04-12,22.074900961014897,22.08559641007895,21.89843115132888,22.08559641007895,41590.0
2002-04-15,22.085604848776445,22.540152427909376,22.085604848776445,22.540152427909376,95062.0
2002-04-16,22.566890130167923,22.99469805814356,22.540152517159903,22.99469805814356,255985.0
2002-04-17,23.12839564291043,23.133742351261528,22.78080044154574,22.95192366807765,64126.0
2002-04-18,22.9412274619302,22.9412274619302,22.09095814100679,22.09095814100679,103437.0
2002-04-19,22.05886740423412,22.534803853351796,21.76474958016749,21.925177298753912,74143.0
2002-04-22,21.92517413741072,21.994693553422323,21.78613734533633,21.80217950289715,37675.0
2002-04-23,21.812878654128177,21.925177855997926,21.79148774711989,21.919831149220435,47474.0
2002-04-24,21.76475145201656,21.81822668282807,20.83961608732236,20.98934836555401,181657.0
2002-04-25,20.98934836555401,20.98934836555401,20.98934836555401,20.98934836555401,0.0
2002-04-26,20.989346084828416,20.989346084828416,20.85565598237728,20.86100268889773,113835.0
2002-04-29,20.802174405627422,20.941211172145444,20.748697157006305,20.85564961430009,53202.0
2002-04-30,20.79148619326776,20.79148619326776,20.401111322214952,20.59897211111588,99751.0
2002-05-01,20.802179462635152,20.90912990598014,20.802179462635152,20.802179462635152,61298.0
2002-05-02,20.69522447652433,20.989342240051236,20.69522447652433,20.957255886958794,33621.0
2002-05-03,20.989343066476195,20.989343066476195,19.572227368301476,19.78613231744253,404806.0
2002-05-06,19.78613220145829,20.561535087613297,19.38506195413143,19.866347066903167,392842.0
2002-05-07,19.786128558121977,19.786128558121977,18.68987049194544,18.71660809552079,483359.0
2002-05-08,18.775433691567315,19.09094233726248,18.50270480734936,18.556182059131597,126165.0
2002-05-09,18.850301705186567,19.09094426260424,18.71661162217106,18.743349230784403,142842.0
2002-05-10,18.7807856413467,18.850305068102767,18.68987734785342,18.68987734785342,130290.0
2002-05-13,18.7166154041162,18.7166154041162,17.780784633910393,18.05886030756545,100003.0
2002-05-14,18.18720444733681,18.25672388635093,17.37971695706334,17.689879038857462,131908.0
2002-05-15,17.754043170225078,18.069551843079616,17.486663008143214,17.860995643047566,302577.0
2002-05-16,17.898435689529755,18.60966613753616,17.88774023407746,18.34228587107745,514193.0
2002-05-17,18.342282421709857,18.342282421709857,18.12837947273824,18.20859231362166,345643.0
2002-05-20,18.18185387828339,18.208591490702823,17.352975653586757,17.411799624878935,468001.0
2002-05-21,17.60430889229409,17.978641527198437,17.5989621866299,17.860995643047566,270669.0
2002-05-22,17.98934423495563,18.24068234148008,17.98934423495563,18.165816192289707,238591.0
2002-05-23,18.294150395409385,18.818215273892267,18.294150395409385,18.582921463129164,136609.0
2002-05-24,18.743345699096142,18.9893349159068,18.71660809552079,18.71660809552079,109296.0
2002-05-27,18.930514696318475,19.19789483587129,18.823562232507637,19.064204766094893,52578.0
2002-05-28,19.25137245476712,19.60966090738874,19.25137245476712,19.60966090738874,214469.0
2002-05-29,19.684534395534985,20.267423411951132,19.684534395534985,20.26207466467289,328245.0
2002-05-30,20.320897333485178,20.695230060776066,20.123036535897565,20.326244040468943,355972.0
2002-05-31,20.315551240895548,20.358331017907258,20.21394544558779,20.347635563667005,278973.0
2002-06-03,20.320894428403392,20.73800687178169,20.320894428403392,20.320894428403392,80829.0
2002-06-04,20.235326714132707,20.235326714132707,19.57757189132561,19.57757189132561,146308.0
2002-06-05,18.983993417775604,19.35832609034125,18.95725580686712,19.0909459013585,87246.0
2002-06-06,19.037470484142037,19.52410239364269,19.037470484142037,19.144422978087608,155934.0
2002-06-07,19.080248667334256,19.224634200696418,18.95190529102941,19.197896592284632,241002.0
2002-06-10,19.197896592284632,19.197896592284632,19.197896592284632,19.197896592284632,0.0
2002-06-11,19.17116225967399,19.197901915448867,18.604317460354725,18.823569174043165,207304.0
2002-06-12,18.823560549770587,18.855644858081654,18.58826474243136,18.71660809552079,167256.0
2002-06-13,18.71661162217106,19.026773593942448,18.71661162217106,18.743349230784403,75700.0
2002-06-14,18.770086839397752,18.850301705186567,18.71661162217106,18.743349230784403,72139.0
2002-06-17,18.663140990162667,18.663140990162667,18.106989618593456,18.16046484895811,196343.0
2002-06-18,18.2353300891148,18.55618757534403,18.2353300891148,18.43319291960504,169728.0
2002-06-19,18.44923491617024,18.663139905091,18.181854699993856,18.20859231362166,75779.0
2002-06-20,18.181854979320605,18.36902031753982,17.914474759036477,17.925170212641753,209619.0
2002-06-21,17.91447162458698,18.203242701556107,17.91447162458698,18.203242701556107,77275.0
2002-06-24,18.181845892046976,18.342273536045987,18.13371739485245,18.262060734020565,46163.0
2002-06-25,18.31554575652048,18.502711101556308,18.07490314151065,18.106989503495043,121021.0
2002-06-26,18.01607645753707,18.01607645753707,17.63105037132208,17.64709252992926,118190.0
2002-06-27,17.641742454573166,18.02142176205938,17.641742454573166,17.80751683505242,113176.0
2002-06-28,17.834259602984897,18.20859231362166,17.823566189493103,18.20859231362166,329262.0
2002-07-01,18.235329796261667,18.288807063082302,17.914474355134438,18.288807063082302,34807.0
2002-07-02,18.716609785059024,18.716609785059024,17.802170196576654,17.834254507783957,84930.0
2002-07-03,17.807519816755697,18.502707886008228,17.807519816755697,18.385061992409405,68779.0
2002-07-04,18.395761200986367,18.823569174043165,18.395761200986367,18.823569174043165,139348.0
2002-07-05,18.87704276319825,19.144422978087608,18.87704276319825,19.144422978087608,104861.0
2002-07-08,19.331588541947543,19.983994818009943,19.112336867870628,19.518753858861157,150276.0
2002-07-09,19.411801374932395,19.45458318448348,19.08559721692672,19.25137366901374,216456.0
2002-07-10,19.2460260140719,19.251372720027742,18.7112656607378,18.818216099445536,53565.0
2002-07-11,18.721963572348663,19.21929098367462,18.609664360745864,18.770092097314063,85893.0
2002-07-12,18.72196560439796,18.98399916652784,18.72196560439796,18.78078959017913,170909.0
2002-07-15,18.716615045675766,18.770090272683756,18.310198016547293,18.44923483073754,119297.0
2002-07-16,18.395756022742397,18.52944610418689,18.369016374494493,18.395756022742397,354901.0
2002-07-17,18.422497329577688,18.422497329577688,17.807522015489866,17.941212123774253,227130.0
2002-07-18,17.914468045330853,17.941205649349122,17.53478876440549,17.53478876440549,168030.0
2002-07-19,17.647090730503145,17.647090730503145,16.36366615409779,16.978640324044694,298316.0
2002-07-22,16.042809933630632,17.909124386820455,16.042809933630632,17.700566144126288,204103.0
2002-07-23,17.64709246762629,17.65243917382682,17.29949740607225,17.486664762274025,143547.0
2002-07-24,17.486664824010607,17.67383014092421,17.486664824010607,17.64709252992926,225693.0
2002-07-25,17.914472842882372,18.181853034567187,17.914472842882372,17.967948065239746,143710.0
2002-07-26,14.652435848243089,16.684526131706107,14.438531876292926,15.935860699918653,1463550.0
2002-07-29,15.989331540125988,16.30484017453434,15.262058281467528,15.614999970810048,775342.0
2002-07-30,17.647090697402586,18.262065886170355,17.21928284606136,17.860995643047566,697466.0
2002-07-31,19.358325854291277,20.69522678290325,19.010730796872583,20.04281847695696,1154411.0
2002-08-01,20.053519447008043,20.053519447008043,19.30485390500661,19.759401569775157,302981.0
2002-08-02,19.732658580112776,19.893086284026516,19.518753614928507,19.802175959841065,150438.0
2002-08-05,19.786134048708565,19.786134048708565,19.363672859161905,19.518753858861157,55072.0
2002-08-06,19.25137366901374,19.25137366901374,18.529447972405308,18.98399347916633,299146.0
2002-08-07,19.251371060117663,19.83960658208624,19.251371060117663,19.62035493772173,181822.0
2002-08-08,19.83961361413142,19.83961361413142,19.29415970258303,19.486671767862187,113075.0
2002-08-09,19.5187521509906,19.97329761797936,19.5187521509906,19.78613231744253,87473.0
2002-08-12,19.78613767390528,19.946565409217357,19.5722326668563,19.5722326668563,24316.0
2002-08-13,19.572227894603035,19.716613433163488,19.25671920810771,19.379715883137933,192612.0
2002-08-14,19.299503353857546,19.390411644736965,18.823566913490986,19.390411644736965,241907.0
2002-08-15,19.684528473183708,19.89308467540187,19.51875203657372,19.866347066903167,233539.0
2002-08-16,19.67918144164127,19.83426244037012,19.647097124627678,19.732658703245495,20580.0
2002-08-19,19.89308254663573,20.401105213542472,19.89308254663573,20.05885692555737,116895.0
2002-08-20,20.43854236471992,20.72196471317451,20.16046672248473,20.320894428403392,197668.0
2002-08-21,20.64174581162954,21.39575771824218,20.561532994299675,20.5936173052522,200909.0
2002-08-22,21.11769258864295,21.11769258864295,20.427851068883555,20.66314494944401,53485.0
2002-08-23,20.5829279120314,20.5829279120314,20.05351423855598,20.320894428403392,73698.0
2002-08-26,20.374374757069432,20.796836052502687,20.374374757069432,20.721969906972635,95855.0
2002-08-27,20.85565877318501,20.96261127744762,20.641753764659786,20.812876955500226,87198.0
2002-08-28,20.93681833466424,21.017656296584395,20.48952056454508,21.017656296584395,66262.0
2002-08-29,20.748207322875977,20.748207322875977,20.54341924640405,20.54341924640405,85378.0
2002-08-30,20.54341929022849,20.855990673710103,20.47875012860304,20.8559906737101,102542.0
2002-09-02,20.715863568649883,21.017656296584395,20.478742032569407,21.017656296584395,44132.0
2002-09-03,20.82365415716962,20.909880387509627,20.52186337887733,20.618866089188785,161934.0
2002-09-04,20.263178880998296,20.559583420230773,20.257790642010036,20.53802635268748,87223.0
2002-09-05,20.94760465572556,20.95838319170908,20.478749647317613,20.50569495937866,30838.0
2002-09-06,20.55958470848915,20.58653001670909,20.263180150684043,20.50030379692813,357603.0
2002-09-09,20.37096773308103,20.53803196853029,20.29013179138288,20.42486041667548,160128.0
2002-09-10,20.37095910337985,20.37095910337985,19.966773398726303,20.015275765516524,74926.0
2002-09-11,19.93983855663013,19.93983855663013,19.21230472890927,19.276973899956577,319757.0
2002-09-12,19.239245633750496,20.10150790264091,18.94284310730663,19.832050686638222,227201.0
2002-09-13,19.939832617388337,19.993723234576684,19.75121340143385,19.993723234576684,108957.0
2002-09-16,19.993723396426976,20.31168297432077,19.993723396426976,20.182344669703628,76634.0
2002-09-17,20.20929833317229,20.370972308678443,19.993731661966663,20.09073645842958,149028.0
2002-09-18,20.09072289704958,20.09072289704958,19.67037043331525,19.82665606165562,145355.0
2002-09-19,19.670380383030366,19.670380383030366,18.96979190383502,18.96979190383502,132278.0
2002-09-20,18.619493835729248,18.862005749380376,18.51171053457369,18.759612743970116,153409.0
2002-09-23,18.576380093574084,18.576380093574084,18.1937493057748,18.199139601039807,130514.0
2002-09-24,18.075192760893884,18.21530962585932,17.87579291641045,18.215309625859312,105776.0
2002-09-25,17.999743124385045,18.231476498126792,17.999743124385045,18.161417045280466,92870.0
2002-09-26,18.59254813490693,18.83506004347786,18.323090915560464,18.43626245429508,108172.0
2002-09-27,18.597935849809,18.862004821865074,18.32309039838322,18.5224881594488,214377.0
2002-09-30,18.188354171996696,18.40392067339002,18.0482373851472,18.40392067339002,153178.0
2002-10-01,18.40393061411152,18.43087592739133,17.97279737845205,18.285368768725608,99474.0
2002-10-02,18.323089708874274,18.641049288995383,17.962018045510554,18.35003501787532,60516.0
2002-10-03,18.35003825039348,18.51171218867534,18.021300077602824,18.215309625859312,124627.0
2002-10-04,17.78417763755865,17.891960943490844,17.245263163693235,17.78417763755865,228941.0
2002-10-07,17.57939396043537,17.77879384583055,17.471610627534535,17.654841676727134,175109.0
2002-10-08,17.51472167839881,17.649450306694185,16.776408343065093,17.02969882211503,161809.0
2002-10-09,17.08358705789551,17.08358705789551,16.550060892138347,16.824907362168577,141540.0
2002-10-10,16.765631895382164,16.814134286870853,16.54467701322163,16.625513989736813,350900.0
2002-10-11,16.733291946637642,16.760238283759158,16.58239657034776,16.700957369989464,206395.0
2002-10-14,16.894964258698025,17.13747508769807,16.894964258698025,17.083584477629728,176727.0
2002-10-15,17.029696404894683,17.35304527248654,17.029696404894683,17.110533364818217,89926.0
2002-10-16,17.37998948087939,17.730284664827636,17.37998948087939,17.48777277254003,134028.0
2002-10-17,17.757232289721163,17.78417760220175,16.814131962331675,16.814131962331675,256198.0
2002-10-18,16.841077964076767,16.841077964076767,15.951869253153076,16.167434845513696,582223.0
2002-10-21,16.140487526033237,16.275216133002136,16.11893045552732,16.135098258406757,218529.0
2002-10-22,16.329108598836076,18.285368768725608,16.329108598836076,18.285368768725608,332179.0
2002-10-23,18.894345383769377,19.80511025828136,18.727281128578976,18.975181335019503,778128.0
2002-10-24,19.029069997836192,19.029069997836192,18.60332708831324,18.91050816080563,302545.0
2002-10-25,18.86200502991445,18.942843016646528,18.61410488576933,18.942843016646528,59994.0
2002-10-28,18.856614339628216,19.32007896183625,18.83505727186176,19.32007896183625,62038.0
2002-10-29,19.287751219888243,19.287751219888243,18.597939234355163,18.80811762463052,145299.0
2002-10-30,18.80811705037311,18.80811705037311,17.918907294636767,18.43087648564267,273839.0
2002-10-31,18.43087459689412,18.59254852069761,18.16680561190521,18.17219590764944,49761.0
2002-11-01,18.32309237286038,19.023680787722387,18.215309065390315,18.888952167333706,312852.0
2002-11-04,18.942838584162192,19.34702431165531,18.942838584162192,19.185348376022123,65270.0
2002-11-05,19.239249169355983,19.25541594743259,18.862008586467475,18.96979190383502,74213.0
2002-11-06,19.023682863806883,19.26619481813134,19.018294622953377,19.13146618303951,95752.0
2002-11-07,19.15841107418808,19.368587411344738,19.15841107418808,19.325475318084905,108045.0
2002-11-08,19.29313936195396,19.347032047311604,18.942846158210077,19.00212502840987,79693.0
2002-11-11,18.980567860936134,18.980567860936134,18.36081541216864,18.45782017903304,101544.0
2002-11-12,18.323092590634744,18.323092590634744,17.768011325890708,18.053635346654826,232736.0
2002-11-13,17.945844911405867,18.182968507652934,17.945844911405867,17.99973757227784,169839.0
2002-11-14,18.15064011895124,18.6464404610924,18.053635346654826,18.053635346654826,130548.0
2002-11-15,18.199137544486547,18.74883041906905,18.199137544486547,18.74883041906905,60364.0
2002-11-18,18.64644376282931,19.05062970036864,18.59255312680913,18.9159010545222,150575.0
2002-11-19,18.872784229624163,19.034458152984733,18.72727708186101,19.034458152984733,51611.0
2002-11-20,18.921286141093837,18.921286141093837,18.813502842938647,18.84583844912383,218868.0
2002-11-21,18.86200283530704,19.465586350414217,18.75960984571592,19.45480781638434,273051.0
2002-11-22,19.67037815113272,19.83205208094182,19.64882107894602,19.751216143935046,153311.0
2002-11-25,19.756599695486045,20.209287824997794,19.756599695486045,19.939830653997827,218598.0
2002-11-26,19.93983910098177,19.93983910098177,19.45481516539627,19.724272450544674,182956.0
2002-11-27,19.832047374438822,20.04761393355683,19.729654389545065,19.939830653997827,147488.0
2002-11-28,19.99372452444193,20.05839573619444,19.93983390377691,19.956000678817336,83482.0
2002-11-29,20.04761961959612,20.209293556892117,19.93983630946689,20.209293556892117,69126.0
2002-12-02,20.236236445236774,21.006884244977265,20.155400514174485,20.979938934623167,155110.0
2002-12-03,20.748208051742576,20.748208051742576,20.187736483707145,20.209293556892117,120293.0
2002-12-04,19.934444262113317,20.101506407903265,19.805103903499734,19.966777809920277,64693.0
2002-12-05,19.96677639756094,20.586528726762328,19.96677639756094,20.53802635268748,96350.0
2002-12-06,20.53803166656876,20.748207990007767,20.370967433575768,20.645814976377277,105085.0
2002-12-09,20.72126168108781,20.850600002008324,20.532640384035066,20.53264038403507,86413.0
2002-12-10,20.209292608253197,20.209292608253197,19.67037813869977,19.67037813869977,243724.0
2002-12-11,19.77816514105192,19.99372973569308,19.670381815833373,19.724272450544674,262246.0
2002-12-12,19.885946269736603,19.885946269736603,19.45481301648393,19.53565101541773,145351.0
2002-12-13,19.330862706856504,19.53565079425354,19.077574287603117,19.48176016610492,259164.0
2002-12-16,19.4009133005501,19.718872795207574,19.395525062516302,19.621868064241248,90608.0
2002-12-17,19.702711431349755,19.939833029998564,19.49792338136492,19.52486869051667,74796.0
2002-12-18,19.411702009318876,19.97756186608737,19.411702009318876,19.977561866087377,205390.0
2002-12-19,20.047614232614333,20.37096202031977,20.0206689262714,20.15539751378117,287864.0
2002-12-20,20.155402604644188,20.25779561692787,19.99372661416016,20.19851469452314,146429.0
2002-12-23,20.31707231502789,20.97993674848521,20.31707231502789,20.58652950208185,67532.0
2002-12-24,20.478745114578853,20.82364996652876,20.478745114578853,20.80209289933312,23882.0
2002-12-25,20.80209289933312,20.80209289933312,20.80209289933312,20.80209289933312,0.0
2002-12-26,20.80209289933312,20.80209289933312,20.80209289933312,20.80209289933312,0.0
2002-12-27,20.748207265667304,20.985328894331392,20.748207265667304,20.899102660653934,28027.0
2002-12-30,20.872152074376643,21.07694009854063,20.83442823516157,20.95299004743467,62503.0
2002-12-31,20.958383705328888,21.233231240155558,20.958383705328888,21.006886090545617,42013.0
2003-01-01,21.006886090545617,21.006886090545617,21.006886090545617,21.006886090545617,0.0
2003-01-02,20.909873032622443,21.017656296584395,20.80208976866049,21.017656296584395,19647.0
2003-01-03,21.017665493444365,21.130837045018115,20.591922545186204,21.012277252996142,38579.0
2003-01-06,20.99071296345552,21.335617795849757,20.90987499395282,21.07154887716325,209613.0
2003-01-07,21.109278159403917,21.44879484077332,21.109278159403917,21.20628292550946,129387.0
2003-01-08,21.297897364048243,21.39490212064556,21.125444920274195,21.12544492027419,86417.0
2003-01-09,21.017656296584395,21.028434828560066,20.93681833466424,21.017656296584395,184940.0
2003-01-10,21.01766657094011,21.02844510818481,20.764376085179265,20.90988325428896,146168.0
2003-01-13,20.91527321600927,21.017666234501142,20.748208975084463,20.748208975084463,91127.0
2003-01-14,20.748206756695517,21.098501978802084,20.748206756695517,21.06616637104293,60020.0
2003-01-15,21.26017283468806,21.26017283468806,21.01766095101727,21.023049190300963,77488.0
2003-01-16,21.017656296584395,21.12543956054634,20.909873032622443,21.017656296584395,66801.0
2003-01-17,21.082336503666085,21.120060357493585,21.01766733364693,21.0392244089186,122356.0
2003-01-20,20.963771039059893,21.12544494833844,20.839818917624545,20.839818917624545,57185.0
2003-01-21,20.915272015564984,20.915272015564984,20.58653384901743,20.742819543899973,112598.0
2003-01-22,20.64042716855409,20.715874877777136,20.46797467438831,20.613481851802423,91240.0
2003-01-23,20.613476677480318,20.694314663239567,20.548807522350145,20.694314663239567,83174.0
2003-01-24,20.640423813926745,20.77515243158396,20.597311725290133,20.64042381392675,139827.0
2003-01-27,20.640423813926745,20.640423813926745,20.640423813926745,20.64042381392675,0.0
2003-01-28,20.46797093292649,20.46797093292649,19.88594438545801,20.09612069581595,97758.0
2003-01-29,20.10150484530021,20.263178739152927,20.10150484530021,20.15539751378117,79082.0
2003-01-30,20.209293556892117,20.61347942802996,20.209293556892117,20.209293556892117,55947.0
2003-01-31,20.209287824997794,20.505690301938756,19.670373482997856,19.939830653997827,85230.0
2003-02-03,20.05300473459324,20.58653090589148,20.05300473459324,20.575752370978915,45021.0
2003-02-04,20.61347942802996,20.990719985584413,20.209293556892117,20.209293556892117,105422.0
2003-02-05,19.993720854525527,20.306292153236225,19.993720854525527,20.25778978122232,70749.0
2003-02-06,20.209288598462308,20.39790780306323,20.04761470083364,20.26317921240681,151524.0
2003-02-07,20.047618324151284,20.263182874684645,20.047618324151284,20.1661781074162,252711.0
2003-02-10,20.182347213729468,20.559587752039423,20.17156867768683,20.53264038403507,183150.0
2003-02-11,20.47874926630359,20.47874926630359,20.04761811396156,20.19312526333865,354252.0
2003-02-12,20.18234464660803,20.20928995538949,19.832049465063164,20.10150666446836,199556.0
2003-02-13,20.047615268772528,20.047615268772528,19.56259150635089,19.697320100824104,126206.0
2003-02-14,19.66498590811764,19.724264760871325,19.282355149973863,19.40091696707152,147095.0
2003-02-17,19.3470270760917,19.77815816919502,19.10451519378508,19.29852469963038,139391.0
2003-02-18,19.26619212813305,19.400920744413693,18.193751437989025,18.67338703881639,625618.0
2003-02-19,18.667991501264403,18.667991501264403,18.21530339543673,18.317698430768377,447854.0
2003-02-20,18.32308957727876,18.452429937668303,17.83806579556209,17.886568173733753,468201.0
2003-02-21,17.891960943490844,18.107525499559667,17.62250370655814,17.78417763755865,402666.0
2003-02-24,17.963810707886548,18.072682703246457,17.555542282707304,18.00736033665475,220707.0
2003-02-25,17.963808912030583,17.963808912030583,17.47388602016923,17.604532816852384,174340.0
2003-02-26,17.936599087372024,18.235995614992483,17.691637536933005,17.98559139745983,696509.0
2003-02-27,17.96381246091553,18.18699913873114,17.947482386814148,18.0726844668999,176324.0
2003-02-28,18.099907842521635,18.13801274553888,17.865833680237795,18.050915527704987,289875.0
2003-03-03,18.06724398362425,18.230553069379337,17.827727175244107,18.18700342609497,281455.0
2003-03-04,18.181559326137958,18.28498660594564,17.936597793371213,17.99103276662554,196685.0
2003-03-05,17.936601503475853,17.963818995732833,17.71885741229689,17.963818995732833,118737.0
2003-03-06,18.07269243878354,18.07269243878354,17.691641288036564,17.854948330767638,110810.0
2003-03-07,17.773290810392638,17.795063553774046,17.637201300593492,17.691636273888705,69012.0
2003-03-10,17.47933725409021,17.822283405778332,17.430344946706196,17.430344946706196,84436.0
2003-03-11,17.430342442140915,17.528327042829545,16.983969073030874,17.446672516735408,161787.0
2003-03-12,17.419453402092394,17.419453402092394,17.147274442684704,17.283363922388553,99992.0
2003-03-13,17.13094720813063,17.13094720813063,16.820663290312417,16.989413992615546,137677.0
2003-03-14,17.4194566376429,17.44667412332701,17.288810837454243,17.310584618345416,102534.0
2003-03-17,17.256149646977207,17.310584618345416,17.092841618030988,17.310584618345416,224915.0
2003-03-18,17.729733745836313,17.838605723395595,17.539209342527762,17.746063815674116,402865.0
2003-03-19,17.800503230845358,18.099899651880143,17.800503230845358,17.827720709746604,255875.0
2003-03-20,17.96381232703232,17.96381232703232,17.53376904870756,17.53376904870756,163068.0
2003-03-21,17.63719391467509,18.06179234294,17.52287719612971,17.746063815674116,73458.0
2003-03-24,17.746072065849614,17.746072065849614,17.441232878835734,17.441232878835734,144258.0
2003-03-25,17.528321937115813,17.746063815674116,17.375901376188846,17.746063815674116,287670.0
2003-03-26,17.746074369589245,17.778736605249932,17.53377502919849,17.648089739168668,69187.0
2003-03-27,17.642637192367324,18.04001815919563,17.582757498800262,17.76239657950145,121030.0
2003-03-28,17.963817778442476,18.09990730706704,17.691638721193346,17.909382797617216,276924.0
2003-03-31,17.865830785121606,18.12712239628156,17.746071351296195,18.127122396281564,318948.0
2003-04-01,17.936594978559636,18.284983736461,17.909377496203742,18.0726844668999,258967.0
2003-04-02,18.07812713274677,18.159781656375245,18.05635231623772,18.0726844668999,190117.0
2003-04-03,18.11079046567225,18.600711407738,18.11079046567225,18.524501621854053,230426.0
2003-04-04,18.622487006999428,18.998095362561124,18.56260729370345,18.80756881329564,95937.0
2003-04-07,18.99809452381679,19.324708484479395,18.99809452381679,19.16140150414809,138461.0
2003-04-08,19.16140437334177,19.16684704032472,18.78035331113689,18.78035331113689,216891.0
2003-04-09,18.56805086902518,18.780350147134342,18.50817115949471,18.64970331938054,51794.0
2003-04-10,18.61704718215941,19.05797590816444,18.61704718215941,18.90011363949767,51696.0
2003-04-11,19.00353667049399,19.047086304891,18.81845487742843,18.916439478260838,40681.0
2003-04-14,18.91644052925476,18.998095060005436,18.3993000131428,18.40474475602536,68221.0
2003-04-15,18.50817282551278,18.568052540433325,18.290428785176434,18.453737853709228,122552.0
2003-04-16,18.508172447729063,19.04708779445273,18.48095496238285,18.943658442951666,299119.0
2003-04-17,18.932775776343508,18.932775776343508,18.453742099876614,18.5680568129043,33992.0
2003-04-18,18.5680568129043,18.5680568129043,18.5680568129043,18.5680568129043,0.0
2003-04-21,18.5680568129043,18.5680568129043,18.5680568129043,18.5680568129043,0.0
2003-04-22,18.6878114604194,18.72591635495449,18.508172320558803,18.508172320558803,60981.0
2003-04-23,18.78034941402661,18.88922142014472,18.644259925519165,18.774906748173063,112879.0
2003-04-24,18.823900714049387,18.97087554727928,18.823900714049387,18.834786046720428,55464.0
2003-04-25,18.834786046720428,18.834786046720428,18.834786046720428,18.834786046720428,0.0
2003-04-28,18.780349171268995,18.780349171268995,18.39929819306153,18.39929819306153,130098.0
2003-04-29,18.3993000131428,18.774908362722705,18.3993000131428,18.40474475602536,231948.0
2003-04-30,18.49184517475687,18.627934698676924,18.284988516961207,18.43196545198223,238762.0
2003-05-01,18.3394255463867,18.3394255463867,17.773294641768306,17.865834531631137,296729.0
2003-05-02,18.072684287562364,18.072684287562364,17.637198344507045,17.637198344507045,116618.0
2003-05-05,17.691636273888705,17.963815293486988,17.691636273888705,17.691636273888705,318916.0
2003-05-06,17.746075072691873,18.14345835434278,17.746075072691873,17.865834531631137,180942.0
2003-05-07,18.099901737527365,18.39929819306153,18.09445907174417,18.39929819306153,71439.0
2003-05-08,18.372081596691874,18.372081596691874,18.154337576773404,18.21966202868547,83504.0
2003-05-09,18.17611696845685,18.225109281440343,18.15434214567276,18.20333445865626,34248.0
2003-05-12,18.18155859318254,18.502729906182388,18.18155859318254,18.480955087134017,46564.0
2003-05-13,18.480958153314425,18.480958153314425,18.018252516293597,18.06724482900024,195465.0
2003-05-14,18.045471186948497,18.045471186948497,17.85494461296608,17.882162101660345,131974.0
2003-05-15,17.876721943949395,17.936601673419027,17.631760358192526,17.865834531631137,185225.0
2003-05-16,17.854946950143358,17.974706407947934,17.827729457886377,17.963818995732833,116983.0
2003-05-19,17.963813901876676,17.963813901876676,17.735184539874776,17.735184539874776,58590.0
2003-05-20,17.69163737650677,17.69163737650677,16.744454453865927,17.092843288415033,223407.0
2003-05-21,17.087396371568147,17.446672549242244,16.907758282731095,17.29969668621588,163036.0
2003-05-22,17.299695491307276,17.305139195233057,17.076508821752153,17.141831192300774,129426.0
2003-05-23,17.13638878910332,17.13638878910332,16.434167541861914,16.434167541861914,264863.0
2003-05-26,16.494050738469397,16.76622980041299,16.494050738469397,16.52126926763219,160730.0
2003-05-27,16.515825383199076,16.515825383199076,16.396066971020012,16.46683306951657,336708.0
2003-05-28,16.521267422482996,16.54848491032533,16.249088390937253,16.385177906710126,253486.0
2003-05-29,16.385177721945944,16.4668312228328,16.33074170859451,16.33074170859451,321463.0
2003-05-30,16.36340126875559,17.000300173380115,16.36340126875559,16.934977794499932,136268.0
2003-06-02,17.0656235905408,17.17993827272137,16.929534089879834,16.934977794499932,102172.0
2003-06-03,16.673683862587207,16.983968772028923,16.673683862587207,16.87509676468652,98719.0
2003-06-04,16.880544773437954,16.929537085407077,16.65735803592556,16.690019231144753,276073.0
2003-06-05,16.880540468881684,16.924089064162562,16.820660761015326,16.87509676468652,358184.0
2003-06-06,16.8750983064817,16.8750983064817,16.711791318827945,16.82066229783694,279724.0
2003-06-09,16.82066229783694,16.82066229783694,16.82066229783694,16.82066229783694,0.0
2003-06-10,16.820665231687183,16.820665231687183,16.711794233688973,16.74445542926037,261717.0
2003-06-11,16.74445466786,16.93498020354419,16.74445466786,16.847882993793814,279573.0
2003-06-12,16.87510048248557,16.918649087360755,16.82066446682142,16.847882993793814,470064.0
2003-06-13,16.9295362817903,17.092843288415033,16.84788277847792,17.092843288415033,263832.0
2003-06-16,16.934978332158224,17.337803142310054,16.9295346273653,17.310584618345416,106528.0
2003-06-17,17.555550454975922,17.707970073496163,17.419460916565253,17.59910010401688,354394.0
2003-06-18,17.691636136758007,17.773290672629024,17.44667460570606,17.490224245253565,223061.0
2003-06-19,17.419456009168336,17.419456009168336,17.201713016709828,17.25070531979805,381961.0
2003-06-20,17.201711889615265,17.228929372534047,16.820660899069825,17.011186394342545,462067.0
2003-06-23,17.39223883118608,17.39223883118608,16.82066229783694,16.82066229783694,288580.0
2003-06-24,16.766228056663444,17.114617925748306,16.766228056663444,17.038407090299412,98503.0
2003-06-25,17.09283889524913,17.25614689818141,17.09283889524913,17.141831192300774,138154.0
2003-06-26,17.11461775884784,17.11461775884784,16.93497963993114,17.07106915542199,162650.0
2003-06-27,17.2561460665142,17.746066936858018,17.163605180796733,17.577317314693634,381879.0
2003-06-30,17.528334083235784,17.697083792654198,17.528334083235784,17.58276907145559,106794.0
2003-07-01,17.64264383054762,17.64264383054762,17.41945711926942,17.490224245253565,123597.0
2003-07-02,17.50111154995692,17.56098918913321,17.32147240274477,17.419457014576658,352203.0
2003-07-03,17.52832903622998,17.582764008776092,17.348690927298378,17.419457014576658,122803.0
2003-07-04,17.419453402092394,17.419453402092394,17.218040515287356,17.283363922388553,86774.0
2003-07-07,17.37590481011838,17.473888363349673,17.283363922388553,17.283363922388553,29770.0
2003-07-08,17.31059006279968,17.69708388013114,17.31059006279968,17.58821390315338,185485.0
2003-07-09,17.718852035817218,18.37208203458117,17.718852035817218,18.225105129117217,277113.0
2003-07-10,18.235991553487107,18.61159779613137,18.02369228257684,18.14345169757681,179931.0
2003-07-11,18.01825002614593,18.029137435971798,17.63720106504619,17.78417590629261,237278.0
2003-07-14,17.74606844894678,18.39929840829223,17.74606844894678,18.0726844668999,94251.0
2003-07-15,18.04002076024868,18.09445779704956,17.96925365068784,18.04546550220908,97510.0
2003-07-16,18.045465628473945,18.045465628473945,17.94748103810738,17.94748103810738,141690.0
2003-07-17,17.958376758195513,18.018254411970943,17.746075329756508,17.773294899227235,115103.0
2003-07-18,17.675303789514317,18.18155686313114,17.675303789514317,18.18155686313114,101020.0
2003-07-21,18.47006580822664,18.47550847415735,18.34486372621195,18.34486372621195,39107.0
2003-07-22,18.290423466949672,18.290423466949672,17.974696984481564,18.14889133547648,95932.0
2003-07-23,17.99647838441466,18.508174218178738,17.99647838441466,18.475511986702266,116197.0
2003-07-24,18.508172446928583,18.70958433035513,18.508172446928583,18.64426195021483,151537.0
2003-07-25,18.67147799977184,18.698695483023936,18.50817102369844,18.51361368972451,182835.0
2003-07-28,18.64426182291585,18.64426182291585,18.508172320558803,18.508172320558803,222275.0
2003-07-29,18.502730863019483,18.535391016719966,18.415633658882957,18.497286119695307,126415.0
2003-07-30,18.480952715734837,18.508170197772348,18.29042618835072,18.39929819306153,59647.0
2003-07-31,16.820664940680217,18.37208572027028,16.766228923482533,18.366643053003116,375643.0
2003-08-01,18.33397741537233,18.366639642594457,17.963813813098763,18.263210294671545,166493.0
2003-08-04,18.235993040977352,18.317647571785223,18.14889584384408,18.17067066226764,42203.0
2003-08-05,18.18155944645726,18.235994420071822,18.040025192561583,18.127122396281564,74903.0
2003-08-06,18.029134833881837,18.20332921283251,18.018247425627315,18.0726844668999,35867.0
2003-08-07,18.15433878380607,18.53538980571801,18.15433878380607,18.508172320558803,261918.0
2003-08-08,18.589826852597444,18.6115995947882,18.508172320558803,18.508172320558803,116283.0
2003-08-11,18.54083655038414,18.676926067433627,18.54083655038414,18.546279217379173,111840.0
2003-08-12,18.56260754136042,19.10152289165329,18.56260754136042,19.07974807260769,197719.0
2003-08-13,19.161398442833317,19.292043175601567,19.08518866929172,19.27027043784725,184881.0
2003-08-14,19.27027043784725,19.422689984930415,19.243050881673323,19.27027043784725,159081.0
2003-08-15,18.78035049900109,19.270273516555932,18.78035049900109,19.16140150414809,26031.0
2003-08-18,19.32470959546808,19.35192708099456,19.07974807260769,19.07974807260769,175509.0
2003-08-19,19.596885748863016,19.705757751668852,18.75313136109912,19.057970477082566,484792.0
2003-08-20,19.063416403596698,19.06885906962277,18.502728357672368,18.51361368972451,398957.0
2003-08-21,18.61704886698539,18.780355894231626,18.50817682330073,18.529951647349964,206042.0
2003-08-22,18.50817311223608,18.60615772424927,18.4863982925529,18.557165418242672,163145.0
2003-08-25,18.6714767253494,18.6714767253494,18.372080276890003,18.393855092629774,104176.0
2003-08-26,18.39929940604872,18.39929940604872,18.1434525661563,18.15433789844031,158768.0
2003-08-27,18.1708897786046,18.1708897786046,17.977818012937387,17.977818012937387,194175.0
2003-08-28,17.98884963349502,18.14882457263505,17.92265390514628,17.983332095276804,313521.0
2003-08-29,17.983332095276804,18.137791600522885,17.95575071715852,17.983332095276804,451913.0
2003-09-01,17.983329567911444,17.983329567911444,17.66889727203971,17.79025784389335,233740.0
2003-09-02,17.92817335588681,18.09366376599928,17.845427098668207,18.044016432533063,172834.0
2003-09-03,18.25915181405701,18.53496983000545,18.25915181405701,18.43015974150185,306386.0
2003-09-04,18.3088011031913,18.3088011031913,17.983335725320163,18.12124474807361,554752.0
2003-09-05,18.203982777426106,18.59012828750898,18.11572112692062,18.40257201714436,247382.0
2003-09-08,18.44670931648648,18.44670931648648,18.29225189116424,18.374998142915207,252895.0
2003-09-09,18.47980801582082,18.66736436045288,18.47980801582082,18.590135648720484,290942.0
2003-09-10,18.590137360422435,18.728046388163964,18.590137360422435,18.678399054004025,281190.0
2003-09-11,18.66736126170913,18.66736126170913,18.479804948211036,18.50738632577636,278660.0
2003-09-12,18.50738056229549,18.67838841686478,18.50738056229549,18.53496193127156,108208.0
2003-09-15,18.534970780108367,18.590135648720484,18.485323450519747,18.590135648720484,172373.0
2003-09-16,18.590132189288187,18.76113798935191,18.562550812277028,18.76113798935191,133336.0
2003-09-17,18.865946664675363,18.865946664675363,18.63977604826461,18.672872852802325,197480.0
2003-09-18,18.7556260459077,18.7556260459077,18.546003753830792,18.590135648720484,302519.0
2003-09-19,18.672877672686983,18.672877672686983,18.314315536924987,18.314315536924987,160125.0
2003-09-22,18.369481409894764,18.369481409894764,18.12124474807361,18.12124474807361,103296.0
2003-09-23,18.09366128827734,18.09366128827734,17.67441883311461,17.67441883311461,603040.0
2003-09-24,17.76268146368242,18.066080874294205,17.70751659536465,17.83439474033324,957806.0
2003-09-25,17.817842692772356,17.817842692772356,17.53099276736635,17.61373795839043,297856.0
2003-09-26,17.652348451574404,17.652348451574404,17.58615168192974,17.602701137381395,119634.0
2003-09-29,17.602704408017285,17.602704408017285,17.293788547322578,17.376533735631245,184345.0
2003-09-30,17.382052054247527,17.459280764522223,17.31033877856765,17.31033877856765,157199.0
2003-10-01,17.431700783805745,17.652355011010915,17.348955580124098,17.591674703968604,265356.0
2003-10-02,17.376534867000544,17.92817089452437,17.376534867000544,17.76268050713211,199493.0
2003-10-03,17.77371348644976,17.823360813117336,17.67441883311461,17.67441883311461,170595.0
2003-10-06,17.65786924944086,17.91713886947925,17.65786924944086,17.91713886947925,127111.0
2003-10-07,18.066078720522768,18.35844512261615,18.066078720522768,18.259150475806265,270795.0
2003-10-08,18.24812210006843,18.374998142915207,18.24812210006843,18.374998142915207,190050.0
2003-10-09,18.37499698696744,18.46877410234951,18.275702332842616,18.341898067484347,140316.0
2003-10-10,18.270184611198665,18.435674998308496,18.143308577603644,18.20398887721962,279049.0
2003-10-13,18.27570118971572,18.27570118971572,18.038497542401554,18.04953051487248,192256.0
2003-10-14,18.06608085731037,18.09366223928105,17.91713886947925,17.91713886947925,176078.0
2003-10-15,17.8730120029383,17.91162636487886,17.735102966200575,17.773717328141142,181925.0
2003-10-16,17.735095662224136,17.817839787594703,17.690963778567276,17.757159499728534,261284.0
2003-10-17,17.784743938684,17.784743938684,17.59718657950945,17.652350384894664,94057.0
2003-10-20,17.624770832110126,17.646835725250256,17.569607021016513,17.586155427831066,219096.0
2003-10-21,17.652349156769553,17.884035229376632,16.047088739498783,16.493913532924143,2069831.0
2003-10-22,16.659409722422094,17.073136774613083,16.63182728764531,17.017972957221826,2295444.0
2003-10-23,17.017969416332434,17.260689531054382,16.89109339924495,17.260689531054382,438805.0
2003-10-24,17.266202066366407,17.2882680058926,17.15587552522118,17.227587724357484,198830.0
2003-10-27,17.266206504744762,17.530992586314305,17.18897780087483,17.211043746073198,277617.0
2003-10-28,17.266201269914326,17.266201269914326,17.034514176386086,17.122776878257575,415586.0
2003-10-29,17.12829692792357,17.514442538616187,17.12829692792357,17.32688621938402,201808.0
2003-10-30,17.321369926038088,17.42066457287335,17.315853439862547,17.376533735631245,304794.0
2003-10-31,17.459278923939916,17.459278923939916,17.348952356915742,17.376533735631245,248558.0
2003-11-03,17.32137370604334,17.337923168181483,17.150366805932002,17.183464678045915,307251.0
2003-11-04,17.211044714241545,17.211044714241545,17.073135705480517,17.10071708636783,194400.0
2003-11-05,17.017971891543656,17.10071708636783,16.962808077606798,17.10071708636783,182160.0
2003-11-06,17.10071564140947,17.10071564140947,16.99590450900188,16.99590450900188,487589.0
2003-11-07,17.01796978038403,17.133812828334538,16.962805973290497,17.001420322607334,107794.0
2003-11-10,16.995908228315535,17.205530539003583,16.995908228315535,17.161399692358046,133856.0
2003-11-11,17.045553090041892,17.084167443735844,16.869029729062547,16.9628078961031,394483.0
2003-11-12,16.962814651487648,17.045559878379446,16.880069424595845,16.913167304920037,178208.0
2003-11-13,17.100716903388488,17.15588071673509,16.93522651551092,16.9628078961031,125421.0
2003-11-14,16.973839616588894,17.023486939720797,16.962806644301324,16.99590450900188,261843.0
2003-11-17,17.056587217591254,17.062103704515508,16.962809044203475,16.990390426662465,169860.0
2003-11-18,16.990388220253354,16.990388220253354,16.59321068274585,16.6042436551616,426562.0
2003-11-19,16.653890978870308,16.653890978870308,16.521498466367806,16.6042436551616,372070.0
2003-11-20,16.576662774150186,16.576662774150186,16.46633619616291,16.46633619616291,415436.0
2003-11-21,16.549077334471452,16.549077334471452,16.438749731376845,16.493913532924143,316512.0
2003-11-24,16.510466172148313,16.510466172148313,16.42220449352114,16.42220449352114,96653.0
2003-11-25,16.504950370476173,16.813866258487668,16.32842700589818,16.32842700589818,311356.0
2003-11-26,16.27326155673707,16.27326155673707,15.986410592031602,15.99744356425,731180.0
2003-11-27,16.052612820994653,16.10777664864558,15.787827710865209,15.870572926260346,385810.0
2003-11-28,15.820922724166063,15.83195569813259,15.65543127115508,15.749209445545944,834043.0
2003-12-01,15.749211308833711,16.002964479273814,15.69404853679939,15.975382041094216,236856.0
2003-12-02,15.997438160254246,16.030536013566714,15.88711057966364,15.947790854204651,511616.0
2003-12-03,15.94228378996226,16.052611435743447,15.93676730245696,15.96986622748876,356940.0
2003-12-04,15.969864586319323,16.080191168600216,15.914700769097731,15.991929481910583,314937.0
2003-12-05,16.13534836752339,16.13534836752339,15.914694241305874,15.914694241305874,366460.0
2003-12-08,15.99744356425,16.03054142874305,15.898148918608712,15.99744356425,331184.0
2003-12-09,15.997438915283007,16.02502028565152,15.820915619736123,15.881595897141056,99523.0
2003-12-10,15.997444644092472,16.008477617055604,15.48442297509114,15.64991441305149,324582.0
2003-12-11,15.649914226697105,15.721626445779115,15.451324924374308,15.512005222786762,96102.0
2003-12-12,15.528554572848984,15.72162740048032,15.528554572848984,15.6664635851339,74915.0
2003-12-15,15.71611091372945,15.92573320161339,15.6664635851339,15.6664635851339,176764.0
2003-12-16,15.59474635514938,15.59474635514938,11.970498844178609,11.970498844178609,4208460.0
2003-12-17,12.191155730132463,12.246319540201547,11.308537925513605,11.418865545651776,4465546.0
2003-12-18,11.47402539889073,11.96498202684074,11.468509966226009,11.805007123354518,2257704.0
2003-12-19,12.003599592312208,12.091861268919034,11.849141132169176,11.998083106004009,725667.0
2003-12-22,12.080829988873,12.080829988873,11.611939108604478,11.705717284658189,336650.0
2003-12-23,11.711231376292078,12.025663710462496,11.711231376292078,11.976016389050104,247696.0
2003-12-24,12.036697933656432,12.091861746756168,11.860174573467065,12.07531228717758,137995.0
2003-12-25,12.07531228717758,12.07531228717758,12.07531228717758,12.07531228717758,0.0
2003-12-26,12.07531228717758,12.07531228717758,12.07531228717758,12.07531228717758,0.0
2003-12-29,12.091859443649904,12.12495730434079,12.064278068434504,12.108408900076356,122107.0
2003-12-30,12.135989184926473,12.163570557663803,11.926368016501716,11.970498844178609,286220.0
2003-12-31,11.970499879798902,11.970499879798902,11.805008472571728,11.838106333152355,110353.0
2004-01-01,11.838106333152355,11.838106333152355,11.838106333152355,11.838106333152355,0.0
2004-01-02,11.838107015227544,11.98153248889002,11.838107015227544,11.882238901427147,55344.0
2004-01-05,11.86568501012978,11.882234461270428,11.782939858749913,11.854652042702684,168922.0
2004-01-06,11.849143374990923,11.849143374990923,11.722267322373613,11.722267322373614,270990.0
2004-01-07,11.722264922788494,11.722264922788494,11.391283114536147,11.418865545651776,527919.0
2004-01-08,11.52919211362778,11.52919211362778,11.418865545651776,11.418865545651776,129908.0
2004-01-09,11.529190948733824,11.545740405731062,11.474027144238416,11.474027144238416,153050.0
2004-01-12,11.396797485510254,11.58435377363734,11.396797485510254,11.407830455908782,267267.0
2004-01-13,11.407829332237496,11.556771261460923,11.407829332237496,11.512640436375673,346697.0
2004-01-14,11.501609572567151,11.529190948733824,11.44644576807174,11.474027144238416,287507.0
2004-01-15,11.485059174421208,11.639517603918769,11.474026203993814,11.584353803943785,269538.0
2004-01-16,11.683647613654616,11.827073062660988,11.683647613654616,11.805007123354518,279583.0
2004-01-19,11.959468750179566,12.130475617030264,11.909821425583852,12.130475617030262,363710.0
2004-01-20,12.21873400171612,12.34560999609542,12.09185800733682,12.135988833736658,268738.0
2004-01-21,12.169092283271478,12.246322054086535,12.025666768514805,12.147027386011732,193429.0
2004-01-22,12.180123230030294,12.1911562029044,12.053247198464671,12.113926444947854,213738.0
2004-01-23,12.119439535368524,12.384225549339774,12.119439535368524,12.384225549339774,337979.0
2004-01-26,12.384225549339774,12.384225549339774,12.384225549339774,12.384225549339774,0.0
2004-01-27,12.411809333547447,12.687627318737391,12.411809333547447,12.46697314101786,395538.0
2004-01-28,12.417328243115437,12.444909626152896,12.218738918326284,12.284935710643442,536468.0
2004-01-29,12.273900025044671,12.273900025044671,11.992565561132514,11.992565561132514,242729.0
2004-01-30,12.080825037696384,12.207701032075688,11.981530415256277,12.135988833736658,252814.0
2004-02-02,12.069789892477546,12.268379101562088,12.069789892477546,12.1911504323233,79944.0
2004-02-03,12.20218830045292,12.20218830045292,11.920853825317977,11.937402231279831,324475.0
2004-02-04,11.93188652855772,11.93188652855772,11.62297065509818,11.69468392618123,458370.0
2004-02-05,11.8601709194588,11.8601709194588,11.595385960752523,11.805007123354518,253482.0
2004-02-06,11.805009256940371,12.080827235150014,11.805009256940371,12.080827235150014,232162.0
2004-02-09,12.163577545583507,12.273905204239435,12.080832327672823,12.102898280269022,265357.0
2004-02-10,12.102897957167585,12.102897957167585,11.915341573757065,11.915341573757066,131014.0
2004-02-11,12.003599975294078,12.135992494428375,11.99808348880987,12.053247301489714,180272.0
2004-02-12,12.1359917169457,12.185639039960725,12.08082790779988,12.11944225855331,138411.0
2004-02-13,12.13047328941785,12.13047328941785,11.97049942587603,12.025662174031291,94313.0
2004-02-16,12.102894627685354,12.169090361171396,12.025664869068686,12.053247301489714,576669.0
2004-02-17,12.13598969936968,12.389741706227843,11.584353803943785,11.584353803943785,818227.0
2004-02-18,11.573319530079164,11.805006622150914,11.198206995090434,11.727777942180948,1316638.0
2004-02-19,11.924081400086918,11.98016854382386,11.649255572526508,11.946515615717722,301460.0
2004-02-20,12.058700325660968,12.170874710088428,12.002613133447236,12.17087471008843,620192.0
2004-02-23,12.142822810387,12.198909966717414,12.030649567499689,12.198909966717418,212194.0
2004-02-24,12.198912740039717,12.27743413488938,12.14843439484386,12.27743413488938,341408.0
2004-02-25,12.316694451442554,12.675651680598977,12.283042578943862,12.670042856886903,580451.0
2004-02-26,12.731736233510963,12.815866432368605,12.681257900241672,12.776605744219935,192048.0
2004-02-27,12.78782479981026,12.92804218169315,12.75978175134317,12.92804218169315,925310.0
2004-03-01,12.95608492396735,13.180432497198993,12.95608492396735,13.135562982552663,179389.0
2004-03-02,13.174823716198556,13.236519700199288,12.759780436951855,12.787823482530218,516611.0
2004-03-03,12.87195406861769,13.00095378299896,12.782215043850409,12.94486662507602,147030.0
2004-03-04,12.98974110370121,13.29261123041434,12.956089223991071,13.281393580586307,193223.0
2004-03-05,13.343084659293057,13.348692412363013,13.045823467227324,13.236519164813105,118031.0
2004-03-08,13.253345633465498,13.320650443247583,13.07386756707816,13.180433070160763,123650.0
2004-03-09,13.012171933940753,13.012171933940753,12.686867689080913,12.709301911257317,652971.0
2004-03-10,12.714912976268955,12.742956026377698,12.580304410154174,12.608347460262914,393528.0
2004-03-11,12.61395559897594,12.843912020651176,12.608346775304137,12.658825118576626,139952.0
2004-03-12,10.65652179909229,11.082782799428838,10.37608701490565,10.6004346283002,3540328.0
2004-03-15,10.606041586053651,11.150084586524068,10.606041586053651,10.936954658746323,849073.0
2004-03-16,10.880870263804937,10.880870263804937,10.527522878784383,10.678957930839143,890121.0
2004-03-17,10.813564548716938,10.824781125900133,10.71260786565233,10.763086207184632,222341.0
2004-03-18,10.712607591170917,10.779911331640385,10.628477380697252,10.673346897601451,492083.0
2004-03-19,10.74065034372168,10.79673750575827,10.690172004866117,10.746259166902703,94219.0
2004-03-22,10.785519575838691,10.791128398872251,10.622867986959788,10.628476809993352,209862.0
2004-03-23,10.656519380883758,10.656519380883758,10.48265015367962,10.488258976463438,306309.0
2004-03-24,10.493869110772613,10.684564849601433,10.48826135648983,10.6004346283002,303762.0
2004-03-25,10.628476040963706,10.964996840439476,10.628476040963706,10.964996840439476,232874.0
2004-03-26,10.99304293544824,11.211781708497302,10.99304293544824,11.16130336552079,682043.0
2004-03-29,11.228607104788225,11.301519665568629,11.17251994354058,11.18934641284696,340138.0
2004-03-30,11.217390143208126,11.23982543698591,11.049129718969478,11.13886875453325,319961.0
2004-03-31,11.178126577477126,11.402474108757032,11.178126577477126,11.3463869584937,447874.0
2004-04-01,11.486607894782829,11.497825542301504,11.346390510120614,11.385651206662232,267451.0
2004-04-02,11.385649395931448,11.441736554831191,11.071562803775883,11.077171626643215,209449.0
2004-04-05,11.155690241316616,11.30712521186733,11.155690241316616,11.29590756891395,134724.0
2004-04-06,11.29591216606032,11.50904318982018,11.290303342300978,11.385651206662232,254272.0
2004-04-07,11.385652293935062,11.408087591114873,11.223000668476825,11.27347901735755,96921.0
2004-04-08,11.228609620892437,11.239827269610334,11.133261746338,11.17813127143574,115953.0
2004-04-09,11.17813127143574,11.17813127143574,11.17813127143574,11.17813127143574,0.0
2004-04-12,11.17813127143574,11.17813127143574,11.17813127143574,11.17813127143574,0.0
2004-04-13,11.217389458583972,11.24543250432098,11.161302297336327,11.18934641284696,134251.0
2004-04-14,11.15569387843068,11.15569387843068,11.032302975034026,11.049129444950069,211169.0
2004-04-15,11.04912906127188,11.217389475494857,11.032302591940136,11.110823975941038,151049.0
2004-04-16,11.077169800952715,11.161299990549578,11.054734513181074,11.0659521570669,158076.0
2004-04-19,11.217393053128887,11.217393053128887,11.077175639964777,11.150088224109568,188302.0
2004-04-20,11.172517736861908,11.172517736861908,11.105212942703348,11.105212942703348,177754.0
2004-04-21,11.07717202616615,11.07717202616615,10.908911613171806,10.936954658746323,172446.0
2004-04-22,10.880869342460205,10.925738864850343,10.824782172029078,10.841608644090554,290433.0
2004-04-23,10.96499982883808,10.993043949619883,10.875260781883943,10.931347953673736,325699.0
2004-04-26,10.93695669115878,10.95378316349452,10.892087168037284,10.892087168037284,129566.0
2004-04-27,10.88086941248684,10.88086941248684,10.207826572303189,10.6004346283002,1112163.0
2004-04-28,10.628476918715345,10.712607125532172,10.454606612217132,10.56117211139771,518521.0
2004-04-29,10.544345149732946,10.824779872542583,10.437780725302256,10.824779872542583,248360.0
2004-04-30,10.852827992856993,11.200566578430564,10.852827992856993,11.150088224109568,451071.0
2004-05-03,11.144475761131112,11.144475761131112,10.852823408209122,10.914518316492744,119279.0
2004-05-04,10.903303859572098,10.914520437037934,10.74065118391969,10.852825516767815,253644.0
2004-05-05,10.858435080922014,11.049130817904851,10.85282625691972,10.976217175648816,156146.0
2004-05-06,11.088390825536326,11.088390825536326,10.993042962983392,10.998651786636357,81923.0
2004-05-07,11.021083792385111,11.279084279604552,10.99304074954047,11.234214769189022,321072.0
2004-05-10,11.194955477939724,11.44173837448187,11.189347723954134,11.385651206662232,241106.0
2004-05-11,11.380045836688453,11.413697716520485,11.267871477549717,11.413697716520485,267887.0
2004-05-12,11.581954730532097,11.834346428418266,11.581954730532097,11.722172102741377,394286.0
2004-05-13,11.834349568010154,11.873610271480633,11.778262390292072,11.873610271480633,441213.0
2004-05-14,11.879214383531735,11.940910361523116,11.638040363863809,11.638040363863809,208571.0
2004-05-17,11.722167838871249,11.722167838871249,11.59316816010726,11.598776981328298,111084.0
2004-05-18,11.576346493114372,11.722172695964687,11.525868150982586,11.632433658791218,261178.0
2004-05-19,11.77265173549784,11.778260559375155,11.44173861515254,11.553912953151338,123802.0
2004-05-20,11.553911424602536,11.570736824234764,11.525867308926106,11.525867308926106,146148.0
2004-05-21,11.5539145891926,11.649262469060764,11.5539145891926,11.570739993433268,64158.0
2004-05-24,11.58756203092059,11.66047565396013,11.58756203092059,11.638040363863809,53672.0
2004-05-25,11.609999576900377,11.63804262519618,11.374434333984974,11.374434333984974,183541.0
2004-05-26,11.60438976160992,11.60438976160992,11.436128276893058,11.497824261599936,95488.0
2004-05-27,11.41369568551312,11.542695426726056,11.41369568551312,11.458565207229526,116607.0
2004-05-28,11.492214959628283,11.722171349696982,11.469780737798295,11.492214959628283,705254.0
2004-05-31,11.497827950987547,11.565132780425586,11.413697716520485,11.413697716520485,87531.0
2004-06-01,11.413694684419475,11.419303507863798,11.178129448626306,11.194954849185589,160281.0
2004-06-02,11.385652381578446,12.165261848196511,11.385652381578446,11.901652453173782,1298891.0
2004-06-03,12.114779287296564,12.395213988068368,12.036256843634488,12.058692133187504,1201461.0
2004-06-04,12.047472260489563,12.047472260489563,11.884820720403042,11.946515615717722,245558.0
2004-06-07,11.946516772545523,12.081126358458278,11.946516772545523,12.008212743607755,141552.0
2004-06-08,12.053081081840586,12.058689903191608,11.83434239801712,11.946515615717722,195820.0
2004-06-09,12.002607313933538,12.025042607850873,11.862389936271294,11.862389936271294,233020.0
2004-06-10,11.935303527591758,12.109172775713336,11.91286823375739,12.075520904735477,146895.0
2004-06-11,12.086740157369617,12.22695756555151,12.058697103642809,12.14282733459716,215674.0
2004-06-14,12.14282733459716,12.14282733459716,12.14282733459716,12.14282733459716,0.0
2004-06-15,12.030646020263472,12.053080234316791,11.94651477568718,12.053080234316791,75470.0
2004-06-16,12.053086024186538,12.075521318790184,11.91847746588585,11.935303936838585,262696.0
2004-06-17,12.00260670116245,12.06991150970463,11.974563654971163,12.030650817127375,731910.0
2004-06-18,12.225,12.375,12.17,12.28,400452.0
2004-06-21,12.34,12.63,12.34,12.615,419056.0
2004-06-22,12.625,12.985,12.625,12.9,487161.0
2004-06-23,13.01,13.145,13.01,13.12,743384.0
2004-06-24,13.18,13.26,12.925,12.955,181307.0
2004-06-25,13.01,13.01,12.645,12.84,235327.0
2004-06-28,12.705,12.715,12.5,12.57,225337.0
2004-06-29,12.55,12.785,12.515,12.755,298683.0
2004-06-30,12.785,12.815,12.69,12.765,226559.0
2004-07-01,12.78,12.845,12.765,12.84,325141.0
2004-07-02,12.785,12.815,12.755,12.785,208862.0
2004-07-05,12.795,13.01,12.795,12.925,149171.0
2004-07-06,12.965,13.385,12.965,13.29,215184.0
2004-07-07,13.18,13.26,13.095,13.235,120520.0
2004-07-08,13.205,13.285,13.14,13.24,121652.0
2004-07-09,13.12,13.15,12.975,13.01,154796.0
2004-07-12,12.985,12.985,12.875,12.92,154173.0
2004-07-13,12.925,13.015,12.685,12.73,187334.0
2004-07-14,12.615,12.615,12.335,12.395,403014.0
2004-07-15,12.42,12.495,12.19,12.28,292944.0
2004-07-16,12.1,12.145,12.0,12.09,405740.0
2004-07-19,12.335,12.335,12.035,12.15,288341.0
2004-07-20,12.14,12.17,12.0,12.0,204641.0
2004-07-21,12.01,12.335,12.01,12.335,108884.0
2004-07-22,12.335,12.335,12.225,12.315,92227.0
2004-07-23,12.335,12.335,12.155,12.195,84960.0
2004-07-26,12.215,12.215,12.075,12.14,123565.0
2004-07-27,12.145,12.145,11.98,12.035,138588.0
2004-07-28,12.15,12.225,11.995,12.115,102712.0
2004-07-29,12.105,12.225,12.055,12.06,74297.0
2004-07-30,12.055,12.455,12.055,12.43,118137.0
2004-08-02,12.45,12.685,12.445,12.615,134372.0
2004-08-03,12.635,13.065,12.595,12.6,216327.0
2004-08-04,12.515,12.515,12.23,12.5,126919.0
2004-08-05,12.695,12.695,12.255,12.405,48454.0
2004-08-06,12.335,12.335,12.095,12.165,135945.0
2004-08-09,12.075,12.075,11.6,11.69,387264.0
2004-08-10,11.83,11.94,11.62,11.655,280962.0
2004-08-11,11.675,11.69,11.355,11.41,319902.0
2004-08-12,11.325,11.385,11.11,11.185,631823.0
2004-08-13,11.215,11.41,11.17,11.325,182223.0
2004-08-16,11.385,11.58,11.385,11.54,119276.0
2004-08-17,11.665,11.73,10.91,10.945,1203852.0
2004-08-18,10.71,10.74,10.48,10.5,1895971.0
2004-08-19,10.53,10.71,10.515,10.655,1157450.0
2004-08-20,10.735,10.88,10.735,10.81,281290.0
2004-08-23,10.935,10.935,10.795,10.885,229180.0
2004-08-24,10.925,11.04,10.89,10.965,379705.0
2004-08-25,10.99,10.99,10.85,10.87,275565.0
2004-08-26,10.88,11.02,10.88,10.95,268103.0
2004-08-27,10.88,10.88,10.76,10.795,254747.0
2004-08-30,10.965,10.965,10.8,10.84,356703.0
2004-08-31,10.88,10.93,10.77,10.795,232177.0
2004-09-01,10.85,10.97,10.85,10.95,301326.0
2004-09-02,10.99,11.225,10.99,11.225,486807.0
2004-09-03,11.355,11.45,11.16,11.215,458459.0
2004-09-06,11.27,11.27,11.115,11.155,155705.0
2004-09-07,11.215,11.325,11.185,11.305,237711.0
2004-09-08,11.495,11.575,11.425,11.54,430365.0
2004-09-09,11.615,11.775,11.615,11.665,402169.0
2004-09-10,11.73,11.775,11.595,11.6,132910.0
2004-09-13,11.615,11.89,11.615,11.89,163010.0
2004-09-14,12.01,12.26,11.955,12.23,198820.0
2004-09-15,12.28,12.28,11.855,12.025,141193.0
2004-09-16,11.885,12.07,11.885,11.91,177393.0
2004-09-17,11.84,11.905,11.81,11.845,160926.0
2004-09-20,11.915,12.125,11.915,12.0,151263.0
2004-09-21,12.055,12.115,11.97,12.03,303598.0
2004-09-22,12.03,12.03,11.78,11.78,123893.0
2004-09-23,11.78,11.78,11.58,11.665,166987.0
2004-09-24,11.61,11.665,11.535,11.535,138864.0
2004-09-27,12.98,13.685,12.98,13.645,2574419.0
2004-09-28,13.51,13.515,13.32,13.455,1318003.0
2004-09-29,13.455,13.455,13.18,13.235,492377.0
2004-09-30,13.18,13.48,13.12,13.445,821400.0
2004-10-01,13.345,13.63,13.345,13.455,423229.0
2004-10-04,13.485,13.64,13.46,13.51,251074.0
2004-10-05,13.46,13.57,13.46,13.525,262581.0
2004-10-06,13.565,13.6,13.51,13.56,159822.0
2004-10-07,13.6,13.89,13.58,13.89,239483.0
2004-10-08,13.765,14.015,13.72,13.93,287121.0
2004-10-11,13.99,13.99,13.71,13.795,170505.0
2004-10-12,13.79,13.805,13.605,13.71,216831.0
2004-10-13,13.57,13.73,13.46,13.555,217235.0
2004-10-14,13.515,13.54,13.43,13.47,359942.0
2004-10-15,13.565,13.57,13.465,13.465,188488.0
2004-10-18,13.54,13.54,13.4,13.445,241032.0
2004-10-19,13.465,13.69,13.01,13.03,483135.0
2004-10-20,13.095,13.18,13.01,13.12,497300.0
2004-10-21,13.065,13.325,13.06,13.29,237946.0
2004-10-22,13.415,13.625,13.375,13.57,217602.0
2004-10-25,13.54,13.54,13.34,13.49,187884.0
2004-10-26,13.46,13.79,13.46,13.715,448250.0
2004-10-27,13.785,13.885,13.485,13.6,159749.0
2004-10-28,13.655,13.815,13.655,13.795,293451.0
2004-10-29,13.85,13.92,13.74,13.86,115669.0
2004-11-01,13.92,13.945,13.685,13.765,124401.0
2004-11-02,13.795,14.13,13.78,14.13,161028.0
2004-11-03,14.16,14.435,14.13,14.185,345526.0
2004-11-04,14.2,14.405,14.2,14.395,436154.0
2004-11-05,14.52,14.52,13.925,14.41,379685.0
2004-11-08,14.355,14.355,14.225,14.25,252153.0
2004-11-09,14.33,14.415,14.29,14.33,282022.0
2004-11-10,14.33,14.33,14.185,14.215,256465.0
2004-11-11,14.4,14.4,14.08,14.13,118356.0
2004-11-12,14.185,14.285,13.98,13.98,170086.0
2004-11-15,13.905,13.905,13.705,13.72,250491.0
2004-11-16,13.74,13.74,13.615,13.615,335095.0
2004-11-17,13.675,13.675,13.43,13.43,298786.0
2004-11-18,13.46,13.46,13.11,13.11,614031.0
2004-11-19,13.075,13.345,13.01,13.01,412765.0
2004-11-22,13.01,13.01,12.755,12.815,214251.0
2004-11-23,12.795,13.0,12.735,12.875,185820.0
2004-11-24,12.955,13.065,12.93,13.005,227360.0
2004-11-25,12.915,13.01,12.785,12.785,393420.0
2004-11-26,12.79,13.135,12.615,13.135,272624.0
2004-11-29,13.205,13.32,12.955,13.105,224864.0
2004-11-30,13.18,13.26,13.095,13.19,231264.0
2004-12-01,13.01,13.04,12.955,12.955,295231.0
2004-12-02,12.98,13.17,12.925,12.925,132439.0
2004-12-03,13.04,13.17,13.04,13.13,142105.0
2004-12-06,13.095,13.12,12.97,12.98,234123.0
2004-12-07,12.98,13.11,12.955,13.095,175654.0
2004-12-08,13.11,13.12,12.93,13.12,176313.0
2004-12-09,13.23,13.26,13.135,13.235,188088.0
2004-12-10,13.32,13.54,13.32,13.54,252023.0
2004-12-13,13.54,13.615,13.415,13.575,156007.0
2004-12-14,13.705,13.785,13.625,13.705,105754.0
2004-12-15,13.74,13.81,13.615,13.71,88647.0
2004-12-16,13.765,13.935,13.67,13.915,182077.0
2004-12-17,13.935,13.99,13.85,13.85,299781.0
2004-12-20,13.92,13.92,13.77,13.795,391409.0
2004-12-21,13.9,13.905,13.665,13.715,320393.0
2004-12-22,13.6,13.87,13.6,13.675,119119.0
2004-12-23,13.83,13.84,13.655,13.75,119724.0
2004-12-24,13.795,13.825,13.74,13.795,34657.0
2004-12-29,13.795,13.97,13.795,13.915,77591.0
2004-12-30,13.88,13.99,13.88,13.915,23060.0
2004-12-31,13.935,14.16,13.935,14.16,65835.0
2005-01-04,14.155,14.155,13.975,14.075,82170.0
2005-01-05,14.075,14.075,13.75,13.76,185198.0
2005-01-06,13.74,13.74,13.645,13.67,210930.0
2005-01-07,13.74,14.14,13.74,14.015,197386.0
2005-01-10,14.15,14.58,14.13,14.58,271433.0
2005-01-11,14.92,15.135,14.81,15.105,406097.0
2005-01-12,15.12,15.28,14.99,15.275,366788.0
2005-01-13,15.42,15.42,14.97,15.08,186695.0
2005-01-14,15.085,15.17,14.915,15.0,183359.0
2005-01-17,15.095,15.14,14.97,15.025,159985.0
2005-01-18,15.0,15.115,14.93,14.93,150738.0
2005-01-19,15.05,15.09,14.81,14.86,86986.0
2005-01-20,14.805,14.875,14.69,14.82,61064.0
2005-01-21,14.805,14.815,14.62,14.665,76225.0
2005-01-24,14.755,14.775,14.595,14.69,293403.0
2005-01-25,14.75,14.785,14.675,14.68,83029.0
2005-01-27,14.665,14.97,14.665,14.97,133399.0
2005-01-28,14.96,15.01,14.75,14.77,113279.0
2005-01-31,14.745,14.85,14.485,14.55,163237.0
2005-02-01,14.57,14.825,14.415,14.8,209576.0
2005-02-02,15.08,15.28,15.055,15.28,298617.0
2005-02-03,15.395,15.555,15.365,15.45,237401.0
2005-02-04,15.42,15.75,15.365,15.705,175136.0
2005-02-07,15.765,15.97,15.72,15.935,287716.0
2005-02-08,15.98,16.18,15.84,16.165,216504.0
2005-02-09,16.145,16.17,15.815,15.915,211075.0
2005-02-10,15.865,15.865,15.42,15.42,174475.0
2005-02-11,15.485,15.785,15.485,15.555,285627.0
2005-02-14,15.695,15.695,15.42,15.495,126803.0
2005-02-15,16.18,16.305,16.04,16.205,772542.0
2005-02-16,16.26,16.36,15.995,16.03,274884.0
2005-02-17,16.255,16.255,15.84,15.955,200047.0
2005-02-18,15.925,16.215,15.925,16.2,172084.0
2005-02-21,16.14,16.225,15.98,16.04,158554.0
2005-02-22,16.12,16.195,15.905,15.93,94779.0
2005-02-23,15.9,15.945,15.715,15.845,148205.0
2005-02-24,15.785,16.345,15.785,16.285,260979.0
2005-02-25,16.43,16.8,16.43,16.79,371568.0
2005-02-28,16.74,16.765,16.32,16.375,126229.0
2005-03-01,16.585,16.655,16.43,16.43,103678.0
2005-03-02,16.515,16.745,16.34,16.535,151011.0
2005-03-03,16.6,16.795,16.55,16.685,124710.0
2005-03-04,16.885,17.495,16.885,17.27,214272.0
2005-03-07,17.44,17.91,17.44,17.805,182249.0
2005-03-08,17.86,17.98,17.72,17.745,252828.0
2005-03-09,17.805,17.825,17.58,17.665,112735.0
2005-03-10,17.445,17.445,17.25,17.315,302914.0
2005-03-11,17.285,17.335,17.135,17.135,256843.0
2005-03-14,17.105,17.165,16.975,17.1,300973.0
2005-03-15,17.385,17.48,17.18,17.2,280585.0
2005-03-16,17.545,17.67,17.385,17.67,264379.0
2005-03-17,17.72,17.755,17.41,17.665,247548.0
2005-03-18,17.83,18.185,17.83,18.055,293471.0
2005-03-21,18.055,18.41,18.055,18.41,174311.0
2005-03-22,18.475,18.7,18.475,18.65,247581.0
2005-03-23,18.625,18.705,18.41,18.69,380816.0
2005-03-24,18.615,18.745,18.28,18.395,277574.0
2005-03-29,18.285,18.395,17.915,18.005,217533.0
2005-03-30,18.12,18.505,17.99,18.17,405294.0
2005-03-31,18.255,18.465,18.255,18.45,196566.0
2005-04-01,18.505,18.63,18.505,18.595,144222.0
2005-04-04,18.575,18.95,18.395,18.91,223307.0
2005-04-05,18.955,18.955,18.785,18.9,204991.0
2005-04-06,19.055,19.095,18.84,18.955,352966.0
2005-04-07,18.925,19.055,18.505,18.905,153556.0
2005-04-08,18.735,19.04,18.73,19.02,330043.0
2005-04-11,19.025,19.025,18.7,18.7,68439.0
2005-04-12,18.815,18.98,18.675,18.785,108168.0
2005-04-13,18.675,18.695,18.51,18.56,123524.0
2005-04-14,18.5,18.54,18.265,18.44,139053.0
2005-04-15,18.22,18.26,17.625,17.86,208971.0
2005-04-18,17.27,17.3,16.935,17.165,330040.0
2005-04-19,17.185,17.89,17.185,17.805,256730.0
2005-04-20,17.915,18.27,17.665,17.805,156763.0
2005-04-21,17.61,17.795,17.385,17.75,341743.0
2005-04-22,17.975,18.045,17.475,17.485,133150.0
2005-04-26,17.61,18.06,17.61,18.05,321346.0
2005-04-27,17.945,18.215,17.945,17.995,209626.0
2005-04-28,17.58,17.9,17.55,17.75,136937.0
2005-04-29,17.6,17.66,16.96,17.135,190129.0
2005-05-02,17.27,17.385,16.99,17.125,256495.0
2005-05-03,17.215,17.38,16.815,16.875,303767.0
2005-05-04,16.83,17.16,16.605,16.64,144778.0
2005-05-05,16.43,16.53,16.32,16.43,250427.0
2005-05-06,16.395,16.395,16.225,16.29,153324.0
2005-05-09,16.205,17.115,16.19,16.88,194540.0
2005-05-10,17.09,17.23,16.935,17.215,107063.0
2005-05-11,17.215,17.245,16.535,16.84,70348.0
2005-05-12,17.105,17.29,16.83,16.85,94318.0
2005-05-13,16.795,16.89,16.605,16.87,43502.0
2005-05-16,16.76,16.76,16.56,16.57,58240.0
2005-05-17,16.615,16.87,16.615,16.755,134413.0
2005-05-18,16.83,17.365,16.83,17.31,180408.0
2005-05-19,17.58,18.125,17.58,18.105,277961.0
2005-05-20,18.05,18.27,17.715,18.22,168712.0
2005-05-23,18.255,18.345,18.0,18.225,81127.0
2005-05-24,18.365,18.45,18.175,18.225,158937.0
2005-05-25,18.22,18.395,18.17,18.28,68699.0
2005-05-26,18.28,18.615,18.215,18.365,124554.0
2005-05-27,18.51,18.84,18.505,18.675,134501.0
2005-05-30,18.675,18.785,17.725,18.305,102103.0
2005-05-31,18.235,18.79,18.235,18.49,91883.0
2005-06-01,18.24,18.76,18.225,18.515,140055.0
2005-06-02,18.98,19.4,18.98,19.37,240611.0
2005-06-03,19.46,19.615,18.985,19.12,123456.0
2005-06-06,19.11,19.4,19.045,19.4,102933.0
2005-06-07,19.465,19.545,19.235,19.43,122693.0
2005-06-08,19.46,19.965,19.41,19.895,172889.0
2005-06-09,19.99,20.19,19.965,20.13,132168.0
2005-06-10,20.175,20.175,20.045,20.065,112365.0
2005-06-14,20.075,20.52,20.06,20.375,150155.0
2005-06-15,20.41,20.68,20.385,20.68,197511.0
2005-06-16,20.525,20.89,20.525,20.75,224031.0
2005-06-17,20.75,20.83,20.545,20.765,84068.0
2005-06-20,20.9,21.45,20.9,21.43,176067.0
2005-06-21,21.595,22.39,21.595,21.815,397501.0
2005-06-22,21.475,21.745,21.365,21.54,313296.0
2005-06-23,21.815,21.815,21.06,21.3,156259.0
2005-06-24,21.025,21.115,20.75,21.115,127831.0
2005-06-27,20.84,21.365,20.83,21.355,103400.0
2005-06-28,21.56,21.925,21.56,21.825,334664.0
2005-06-29,22.205,22.285,21.815,21.915,247664.0
2005-06-30,21.645,22.095,21.31,21.965,68488.0
2005-07-01,21.645,21.81,21.595,21.73,80009.0
2005-07-04,21.64,21.92,21.64,21.88,211583.0
2005-07-05,22.15,22.485,22.135,22.345,426042.0
2005-07-06,22.43,22.465,22.29,22.435,246414.0
2005-07-07,22.37,22.37,22.05,22.26,341624.0
2005-07-08,21.87,21.98,21.785,21.815,241419.0
2005-07-11,21.785,22.14,21.785,22.095,203768.0
2005-07-12,22.185,22.425,22.185,22.405,217430.0
2005-07-13,22.43,22.46,22.155,22.335,344610.0
2005-07-14,22.26,22.405,22.245,22.285,129465.0
2005-07-15,22.235,22.235,21.98,22.15,135825.0
2005-07-18,22.09,22.195,21.98,22.105,182031.0
2005-07-19,21.955,21.99,21.63,21.645,214372.0
2005-07-20,21.485,21.98,21.44,21.6,230385.0
2005-07-21,21.815,22.095,21.685,21.875,193916.0
2005-07-22,22.04,22.12,21.9,21.92,366482.0
2005-07-25,21.9,22.025,21.885,21.98,181041.0
2005-07-26,21.98,22.475,21.98,22.43,314289.0
2005-07-27,22.345,22.875,22.345,22.765,243819.0
2005-07-28,22.795,23.045,22.795,22.905,105492.0
2005-07-29,22.905,23.13,22.675,22.675,207879.0
2005-08-01,22.545,22.845,22.515,22.71,59729.0
2005-08-02,22.555,22.645,22.32,22.38,168645.0
2005-08-03,22.35,22.36,22.15,22.175,278308.0
2005-08-04,21.98,22.065,21.505,21.505,317617.0
2005-08-05,21.115,21.15,20.86,21.04,335624.0
2005-08-08,20.915,21.68,20.815,21.595,234863.0
2005-08-09,21.455,21.59,21.205,21.335,171836.0
2005-08-10,21.14,21.535,21.14,21.29,119826.0
2005-08-11,21.29,21.59,21.255,21.54,145386.0
2005-08-12,21.51,21.53,21.14,21.28,149369.0
2005-08-15,21.035,21.095,21.0,21.055,146093.0
2005-08-16,21.335,22.305,21.335,22.15,462003.0
2005-08-17,22.16,22.25,21.92,22.16,305377.0
2005-08-18,22.18,22.415,22.18,22.3,278886.0
2005-08-19,22.43,22.705,22.43,22.685,117562.0
2005-08-22,22.84,23.245,22.84,23.19,183113.0
2005-08-23,23.49,24.17,23.49,24.09,378662.0
2005-08-24,23.78,24.47,23.78,24.145,321182.0
2005-08-25,24.535,24.865,24.31,24.31,358907.0
2005-08-26,24.115,24.33,23.87,24.04,110192.0
2005-08-29,24.105,24.105,23.315,23.33,229872.0
2005-08-30,23.505,23.725,23.21,23.355,313229.0
2005-08-31,23.385,23.89,23.385,23.525,246334.0
2005-09-01,23.775,23.975,23.66,23.795,129887.0
2005-09-02,23.945,23.945,23.35,23.385,171943.0
2005-09-05,23.34,23.545,22.995,23.53,49502.0
2005-09-06,23.55,23.81,23.55,23.715,105994.0
2005-09-07,23.835,23.96,23.825,23.935,91655.0
2005-09-08,24.005,24.005,23.16,23.335,96894.0
2005-09-09,23.145,23.17,22.995,23.045,307253.0
2005-09-12,23.005,23.41,23.005,23.285,67164.0
2005-09-13,23.265,23.265,22.71,22.99,136628.0
2005-09-14,22.715,23.245,22.71,22.975,102994.0
2005-09-15,22.715,23.075,22.71,22.765,182531.0
2005-09-16,22.905,23.25,22.905,23.19,158510.0
2005-09-19,23.19,23.31,22.765,22.875,158589.0
2005-09-20,22.825,23.16,22.825,23.155,203763.0
2005-09-21,22.995,23.175,22.83,22.88,145715.0
2005-09-22,22.765,22.99,22.325,22.385,254354.0
2005-09-23,22.32,22.32,21.995,22.1,251504.0
2005-09-26,22.01,22.53,21.995,22.485,332972.0
2005-09-27,22.625,22.705,22.53,22.645,263424.0
2005-09-28,22.695,22.72,22.565,22.6,151687.0
2005-09-29,22.825,22.905,22.28,22.375,160677.0
2005-09-30,22.315,22.59,21.87,21.935,153647.0
2005-10-03,21.965,21.98,21.875,21.925,63442.0
2005-10-04,21.955,22.045,21.725,21.98,147275.0
2005-10-05,21.75,21.925,21.475,21.595,181471.0
2005-10-06,21.125,21.14,20.075,20.26,353389.0
2005-10-07,20.47,20.745,20.075,20.245,248588.0
2005-10-10,20.47,20.955,20.32,20.92,164697.0
2005-10-11,20.975,21.47,20.63,21.415,179883.0
2005-10-12,21.38,21.38,20.86,21.03,440025.0
2005-10-13,20.64,20.98,20.64,20.82,156097.0
2005-10-14,21.055,21.055,20.58,20.645,231263.0
2005-10-17,21.035,21.17,20.59,20.615,144736.0
2005-10-18,20.93,20.945,20.78,20.875,178920.0
2005-10-19,20.86,20.995,20.77,20.82,278729.0
2005-10-20,20.975,21.17,20.355,20.455,375696.0
2005-10-21,20.47,20.635,19.915,20.55,285111.0
2005-10-24,20.445,20.455,20.08,20.13,151138.0
2005-10-25,20.19,20.735,20.19,20.39,190716.0
2005-10-26,20.385,20.91,20.205,20.865,261078.0
2005-10-27,20.89,21.335,20.89,21.18,332682.0
2005-10-28,21.315,21.365,20.475,20.58,394614.0
2005-10-31,21.085,21.375,20.81,21.345,96349.0
2005-11-01,21.5,21.5,20.895,21.025,82119.0
2005-11-02,21.14,21.27,20.905,21.115,211270.0
2005-11-03,21.14,21.45,21.085,21.32,138236.0
2005-11-04,21.45,21.485,21.085,21.26,279984.0
2005-11-07,21.45,21.535,21.255,21.49,101798.0
2005-11-08,21.58,21.73,21.575,21.645,132706.0
2005-11-09,21.645,21.645,21.575,21.635,121543.0
2005-11-10,21.745,21.97,21.7,21.815,170218.0
2005-11-11,21.955,22.09,21.64,21.86,186849.0
2005-11-14,21.925,22.06,21.925,22.005,155431.0
2005-11-15,22.04,22.305,21.795,22.305,228688.0
2005-11-16,22.33,22.43,22.155,22.185,137990.0
2005-11-17,22.26,22.43,21.87,21.9,282785.0
2005-11-18,21.715,22.43,21.715,22.365,133396.0
2005-11-21,22.43,22.84,22.41,22.83,161736.0
2005-11-22,22.88,22.935,22.42,22.43,195807.0
2005-11-23,22.42,22.425,22.01,22.325,133401.0
2005-11-24,22.325,22.43,22.105,22.295,319936.0
2005-11-25,22.405,22.655,22.37,22.545,53462.0
2005-11-28,22.43,22.625,22.415,22.62,39952.0
2005-11-29,22.685,22.87,22.2,22.43,153920.0
2005-11-30,22.455,22.765,22.205,22.32,218462.0
2005-12-01,22.155,22.2,22.065,22.095,123100.0
2005-12-02,22.15,22.43,22.07,22.15,89979.0
2005-12-05,22.15,22.15,21.955,21.955,92232.0
2005-12-06,21.925,22.06,21.7,22.01,94693.0
2005-12-07,22.15,22.235,22.04,22.115,97209.0
2005-12-08,22.12,22.295,22.05,22.26,154790.0
2005-12-09,22.18,22.34,22.04,22.12,124204.0
2005-12-12,21.98,22.475,21.98,22.43,67660.0
2005-12-13,22.65,22.65,22.195,22.33,128719.0
2005-12-14,22.12,24.395,22.12,24.205,559629.0
2005-12-15,24.475,24.555,24.16,24.365,327174.0
2005-12-16,24.195,24.405,23.95,24.325,133116.0
2005-12-19,24.405,24.945,24.32,24.905,124773.0
2005-12-20,24.78,25.16,24.78,25.145,127316.0
2005-12-21,25.18,25.965,25.165,25.88,227565.0
2005-12-22,26.21,26.21,25.575,25.74,125590.0
2005-12-23,25.43,25.67,25.295,25.545,43215.0
2005-12-28,25.545,25.95,25.34,25.81,71730.0
2005-12-29,25.795,25.9,25.545,25.785,76788.0
2005-12-30,25.625,25.685,25.57,25.645,51261.0
2006-01-03,25.64,26.63,25.605,26.575,98362.0
2006-01-04,26.58,26.775,25.575,26.46,105281.0
2006-01-05,26.495,26.59,26.13,26.215,51483.0
2006-01-06,26.3,26.3,26.115,26.175,76157.0
2006-01-09,26.35,26.355,26.225,26.245,125199.0
2006-01-10,26.355,26.405,26.19,26.345,134364.0
2006-01-11,26.47,26.55,26.35,26.43,140985.0
2006-01-12,26.55,26.55,26.36,26.405,103182.0
2006-01-13,26.635,26.635,26.4,26.545,90261.0
2006-01-16,26.35,26.575,26.12,26.565,60266.0
2006-01-17,26.41,26.525,26.41,26.525,90361.0
2006-01-18,26.46,26.46,25.43,25.465,275122.0
2006-01-19,25.46,26.355,25.46,25.515,248954.0
2006-01-20,25.86,25.86,25.6,25.685,101226.0
2006-01-23,25.52,25.6,24.815,25.25,178266.0
2006-01-24,25.235,25.46,25.195,25.46,188000.0
2006-01-25,25.655,26.205,25.655,26.205,209508.0
2006-01-27,26.13,26.29,25.995,26.055,276339.0
2006-01-30,26.16,26.39,26.13,26.29,102212.0
2006-01-31,26.315,26.33,25.335,25.84,154725.0
2006-02-01,26.09,26.19,25.79,26.19,152025.0
2006-02-02,26.13,26.16,25.945,26.075,108621.0
2006-02-03,26.16,26.16,25.295,25.655,81968.0
2006-02-06,25.345,25.685,25.165,25.64,124385.0
2006-02-07,25.625,26.32,25.625,26.09,163594.0
2006-02-08,26.075,26.47,26.02,26.385,182930.0
2006-02-09,26.5,27.645,26.5,27.345,202519.0
2006-02-10,27.195,27.195,26.79,27.14,120185.0
2006-02-13,27.195,27.46,26.815,26.87,105235.0
2006-02-14,27.62,28.6,27.475,28.545,421500.0
2006-02-15,28.6,28.74,27.76,27.88,437535.0
2006-02-16,27.765,27.87,27.0,27.17,156196.0
2006-02-17,27.06,27.33,26.67,26.795,165883.0
2006-02-20,26.89,26.995,26.555,26.74,128053.0
2006-02-21,26.78,26.93,26.575,26.78,232696.0
2006-02-22,26.785,27.4,26.72,26.945,262628.0
2006-02-23,27.34,27.34,26.84,27.175,166129.0
2006-02-24,27.255,27.255,26.77,26.86,235050.0
2006-02-27,27.0,27.575,26.835,27.265,189798.0
2006-02-28,27.21,27.785,27.2,27.785,180638.0
2006-03-01,27.57,27.74,27.0,27.09,189347.0
2006-03-02,27.03,27.045,26.83,27.04,143501.0
2006-03-03,26.78,27.05,26.575,26.675,142634.0
2006-03-06,26.49,26.895,26.26,26.86,88004.0
2006-03-07,26.445,26.935,26.445,26.87,132140.0
2006-03-08,26.43,27.04,26.43,26.8,72187.0
2006-03-09,26.8,26.995,26.49,26.715,80837.0
2006-03-10,28.99,31.27,28.42,30.31,966381.0
2006-03-13,30.355,30.38,29.57,29.915,278560.0
2006-03-14,29.84,30.445,29.795,30.115,99748.0
2006-03-15,30.135,30.38,29.28,29.57,414037.0
2006-03-16,29.615,29.915,29.575,29.67,331858.0
2006-03-17,30.04,30.04,29.655,29.79,99790.0
2006-03-20,29.645,30.8,29.645,30.715,133389.0
2006-03-21,30.665,30.695,30.07,30.075,135913.0
2006-03-22,30.085,30.38,30.085,30.195,146521.0
2006-03-23,30.12,30.295,29.745,30.19,102520.0
2006-03-24,30.125,30.13,29.73,29.815,161970.0
2006-03-27,29.735,30.24,29.73,30.24,53446.0
2006-03-28,30.145,30.16,30.07,30.125,168495.0
2006-03-29,30.155,30.41,30.04,30.295,125319.0
2006-03-30,30.27,30.495,30.27,30.445,85890.0
2006-03-31,30.485,30.58,30.09,30.205,140887.0
2006-04-03,29.905,30.81,29.9,30.795,102654.0
2006-04-04,31.265,31.48,30.85,31.15,174851.0
2006-04-05,31.265,31.45,31.16,31.205,86469.0
2006-04-06,31.775,31.83,30.855,31.11,97794.0
2006-04-07,30.81,30.81,30.01,30.24,143307.0
2006-04-10,30.07,30.295,29.67,29.895,122250.0
2006-04-11,29.88,30.285,29.88,29.96,102865.0
2006-04-12,29.75,30.295,29.62,29.76,226570.0
2006-04-13,29.785,30.085,29.755,29.895,58774.0
2006-04-18,29.84,30.19,29.635,30.075,82729.0
2006-04-19,30.125,30.125,29.66,29.755,143231.0
2006-04-20,30.12,30.12,29.59,29.62,130799.0
2006-04-21,29.73,29.92,29.57,29.885,91483.0
2006-04-24,29.62,29.78,29.33,29.33,188923.0
2006-04-26,29.555,30.55,29.535,30.465,258562.0
2006-04-27,30.61,30.61,29.97,30.355,209137.0
2006-04-28,30.135,30.41,29.7,29.95,227643.0
2006-05-01,30.04,30.375,29.9,30.065,124501.0
2006-05-02,29.84,29.905,29.045,29.25,312986.0
2006-05-03,29.33,29.33,29.075,29.115,157210.0
2006-05-04,29.075,29.08,28.69,28.73,84446.0
2006-05-05,28.99,30.85,28.93,30.705,233338.0
2006-05-08,30.78,30.81,30.04,30.12,178334.0
2006-05-09,30.125,30.695,30.09,30.205,165390.0
2006-05-10,30.685,30.78,30.535,30.715,110335.0
2006-05-11,30.78,31.255,30.78,31.15,150812.0
2006-05-12,31.09,31.2,30.79,30.81,171412.0
2006-05-15,30.44,30.5,30.07,30.15,146498.0
2006-05-16,30.155,30.635,30.155,30.325,148959.0
2006-05-17,30.44,31.105,30.415,30.765,93248.0
2006-05-18,30.155,30.58,30.155,30.525,106052.0
2006-05-19,30.635,30.635,30.38,30.41,141911.0
2006-05-22,30.41,30.41,30.24,30.31,114297.0
2006-05-23,30.48,30.53,30.295,30.355,158144.0
2006-05-24,30.245,30.92,30.185,30.375,110340.0
2006-05-25,30.125,30.29,29.425,29.5,133644.0
2006-05-26,29.96,29.96,28.995,29.415,100871.0
2006-05-29,29.47,29.84,28.905,28.905,137635.0
2006-05-30,29.105,29.47,29.07,29.41,87747.0
2006-05-31,28.82,29.25,28.135,28.285,330225.0
2006-06-01,28.405,28.705,28.36,28.505,155515.0
2006-06-02,28.94,29.045,28.51,28.97,167102.0
2006-06-05,28.99,29.555,28.765,29.415,87750.0
2006-06-06,28.99,29.565,28.765,29.285,186909.0
2006-06-07,28.79,29.43,28.42,28.82,128381.0
2006-06-08,28.88,29.325,28.845,28.96,255956.0
2006-06-09,29.045,29.13,28.545,29.13,182597.0
2006-06-13,28.995,28.995,28.535,28.61,141365.0
2006-06-14,28.305,28.59,28.04,28.335,177025.0
2006-06-15,29.445,29.45,28.82,29.04,343282.0
2006-06-16,29.245,29.385,28.995,29.115,87946.0
2006-06-19,28.955,29.785,28.9,29.675,113980.0
2006-06-20,29.625,30.44,29.625,30.07,174209.0
2006-06-21,29.775,30.41,29.625,30.295,151600.0
2006-06-22,30.41,30.55,30.295,30.355,141938.0
2006-06-23,29.645,29.955,29.53,29.955,104836.0
2006-06-26,29.955,29.955,29.65,29.755,71488.0
2006-06-27,29.455,30.185,29.455,30.01,174843.0
2006-06-28,29.755,30.01,29.445,29.78,95354.0
2006-06-29,30.31,30.635,30.05,30.38,163199.0
2006-06-30,30.92,31.255,30.92,31.205,102113.0
2006-07-03,31.035,31.67,31.035,31.625,168734.0
2006-07-04,31.66,31.745,31.17,31.485,102684.0
2006-07-05,31.29,31.29,30.78,31.03,42607.0
2006-07-06,30.77,31.265,30.24,30.82,104371.0
2006-07-07,30.81,31.375,30.73,31.09,92029.0
2006-07-10,31.255,31.275,30.865,31.265,44465.0
2006-07-11,30.745,30.98,30.21,30.495,128892.0
2006-07-12,30.895,30.98,30.7,30.875,50390.0
2006-07-13,30.98,31.34,30.525,31.015,102178.0
2006-07-14,30.695,30.695,30.13,30.13,93290.0
2006-07-17,29.815,29.82,28.995,29.7,53784.0
2006-07-18,29.67,30.145,29.3,29.67,84916.0
2006-07-19,29.785,30.66,29.785,30.095,66289.0
2006-07-20,30.24,30.67,29.845,30.58,113438.0
2006-07-21,29.9,30.335,29.9,30.175,35535.0
2006-07-24,30.125,30.385,29.99,30.3,27666.0
2006-07-25,30.92,31.31,30.54,31.215,160366.0
2006-07-26,31.15,31.32,30.115,30.635,255230.0
2006-07-27,29.96,30.495,29.96,30.31,164120.0
2006-07-28,30.355,30.485,29.615,30.175,90557.0
2006-07-31,30.41,30.55,29.97,30.175,82866.0
2006-08-01,30.185,30.23,30.04,30.12,138666.0
2006-08-02,29.615,29.615,29.09,29.255,329685.0
2006-08-03,29.045,29.385,28.995,29.275,180934.0
2006-08-04,28.995,29.155,28.62,28.99,200343.0
2006-08-07,28.955,29.09,28.545,28.82,121318.0
2006-08-08,28.705,29.7,28.46,29.385,223131.0
2006-08-09,29.37,29.37,28.74,28.99,117940.0
2006-08-10,28.705,28.98,28.665,28.825,284605.0
2006-08-11,28.83,29.095,28.795,28.92,214425.0
2006-08-14,28.99,29.835,28.845,29.76,85386.0
2006-08-15,29.415,29.415,27.51,27.57,699783.0
2006-08-16,28.22,28.22,27.635,27.765,509245.0
2006-08-17,28.025,28.985,27.795,28.985,214439.0
2006-08-18,28.765,28.9,28.505,28.765,202538.0
2006-08-21,28.93,29.43,28.715,28.92,197075.0
2006-08-22,28.79,28.885,28.595,28.665,262504.0
2006-08-23,28.59,28.7,28.085,28.365,406891.0
2006-08-24,28.43,28.43,27.85,27.97,276489.0
2006-08-25,28.025,28.375,28.025,28.22,207829.0
2006-08-28,28.015,28.36,27.705,28.305,315570.0
2006-08-29,28.57,28.765,28.475,28.76,188704.0
2006-08-30,28.595,28.73,28.245,28.335,282241.0
2006-08-31,28.36,29.165,28.36,29.055,139751.0
2006-09-01,28.88,29.345,28.88,29.32,171618.0
2006-09-04,29.455,30.17,29.4,29.985,303986.0
2006-09-05,30.155,30.155,29.92,30.035,251209.0
2006-09-06,30.035,30.055,29.865,30.035,216507.0
2006-09-07,30.035,30.035,29.535,29.95,106655.0
2006-09-08,29.64,30.035,29.4,30.035,105939.0
2006-09-11,29.735,29.945,29.605,29.71,106414.0
2006-09-12,29.98,30.035,29.635,30.01,152952.0
2006-09-13,29.98,29.98,29.49,29.95,86656.0
2006-09-14,29.95,30.035,29.75,29.98,113819.0
2006-09-15,29.465,30.02,29.465,29.64,72422.0
2006-09-18,29.75,30.21,29.635,30.18,145577.0
2006-09-19,30.21,30.385,30.02,30.065,104195.0
2006-09-20,29.775,30.145,29.775,30.145,118660.0
2006-09-21,30.385,30.49,30.21,30.33,263690.0
2006-09-22,30.045,30.325,29.755,30.27,133656.0
2006-09-25,30.22,30.53,30.035,30.405,99271.0
2006-09-26,30.53,31.16,30.43,30.99,126836.0
2006-09-27,31.03,31.425,30.94,31.095,190732.0
2006-09-28,30.845,30.845,30.215,30.315,158331.0
2006-09-29,30.035,30.7,29.9,30.62,161560.0
2006-10-02,30.945,31.65,30.945,31.325,39745.0
2006-10-03,31.54,31.54,30.615,30.7,80879.0
2006-10-04,30.39,31.19,30.37,30.815,84031.0
2006-10-05,31.115,31.595,30.795,31.325,130722.0
2006-10-06,31.425,31.505,30.945,31.175,27388.0
2006-10-09,31.175,31.205,30.5,30.53,69471.0
2006-10-10,30.89,31.05,30.615,30.99,50332.0
2006-10-11,30.89,31.425,30.89,31.31,101217.0
2006-10-12,31.31,31.31,30.315,30.33,89191.0
2006-10-13,30.535,30.805,30.43,30.67,78680.0
2006-10-16,31.02,31.31,31.005,31.055,61217.0
2006-10-17,31.05,31.055,30.835,30.845,132601.0
2006-10-18,30.89,31.175,30.68,31.175,68647.0
2006-10-19,31.22,31.52,30.67,31.42,96585.0
2006-10-20,31.495,32.09,31.175,32.09,88337.0
2006-10-23,32.285,32.765,32.275,32.575,112081.0
2006-10-24,32.635,33.3,32.49,32.585,153348.0
2006-10-25,32.405,33.03,32.405,32.985,117227.0
2006-10-26,32.945,33.44,32.935,33.44,115939.0
2006-10-27,33.585,33.615,32.465,33.445,119315.0
2006-10-30,32.925,33.01,32.525,32.58,93313.0
2006-10-31,32.35,32.375,31.885,32.14,211671.0
2006-11-01,32.205,32.81,32.095,32.41,97434.0
2006-11-02,32.0,32.58,31.625,32.55,97555.0
2006-11-03,32.175,32.35,31.71,31.915,87163.0
2006-11-06,31.945,32.49,31.885,32.49,38087.0
2006-11-07,33.01,33.235,32.635,33.185,116647.0
2006-11-08,33.435,33.445,32.405,32.625,111471.0
2006-11-09,33.38,33.38,32.545,33.04,147337.0
2006-11-10,33.095,33.12,32.525,32.7,69959.0
2006-11-13,32.925,33.0,32.615,32.63,66151.0
2006-11-14,33.04,33.04,32.48,32.54,60906.0
2006-11-15,32.75,32.775,31.66,31.775,109073.0
2006-11-16,31.99,32.15,31.425,31.625,134184.0
2006-11-17,31.62,31.765,31.345,31.6,136925.0
2006-11-20,31.595,31.98,30.99,30.995,137829.0
2006-11-21,30.585,31.425,30.555,31.19,137297.0
2006-11-22,31.74,31.855,31.22,31.84,125927.0
2006-11-23,31.4,32.055,31.4,31.84,97893.0
2006-11-24,32.06,33.04,31.67,32.925,102904.0
2006-11-27,33.33,33.33,32.66,33.01,56058.0
2006-11-28,32.245,32.36,31.945,32.06,71896.0
2006-11-29,32.035,32.295,31.775,32.29,98468.0
2006-11-30,32.35,32.555,32.35,32.52,117228.0
2006-12-01,32.725,32.75,31.405,31.685,50996.0
2006-12-04,31.62,31.935,31.545,31.84,68807.0
2006-12-05,31.74,31.86,31.68,31.765,92044.0
2006-12-06,31.765,31.83,31.095,31.22,160297.0
2006-12-07,31.19,31.46,31.09,31.135,67926.0
2006-12-08,31.205,31.435,30.76,30.83,152298.0
2006-12-11,31.185,31.47,31.005,31.02,86788.0
2006-12-12,31.085,31.39,30.355,30.5,153710.0
2006-12-13,30.515,31.475,30.515,31.36,102425.0
2006-12-14,31.445,32.585,31.2,32.545,256040.0
2006-12-15,32.625,32.625,31.77,32.19,85250.0
2006-12-18,32.29,32.745,32.21,32.58,62772.0
2006-12-19,32.635,32.885,31.96,32.37,88484.0
2006-12-20,32.415,33.12,32.415,32.89,132974.0
2006-12-21,33.33,33.33,32.64,33.02,128021.0
2006-12-22,33.185,33.36,32.8,33.285,58573.0
2006-12-27,33.325,33.965,33.31,33.965,36911.0
2006-12-28,34.08,34.11,33.755,33.88,27848.0
2006-12-29,33.495,33.565,33.355,33.42,28583.0
2007-01-02,33.89,34.4,33.89,34.085,75013.0
2007-01-03,34.195,34.285,33.99,34.07,31411.0
2007-01-04,34.11,34.26,33.845,33.925,73637.0
2007-01-05,33.225,34.13,33.17,33.245,81465.0
2007-01-08,32.84,33.04,32.36,32.505,121567.0
2007-01-09,33.07,33.1,31.74,32.22,169669.0
2007-01-10,31.925,32.55,31.77,32.23,100430.0
2007-01-11,32.35,32.555,32.115,32.265,41975.0
2007-01-12,32.555,33.095,32.32,32.945,71762.0
2007-01-15,32.8,33.105,32.545,33.1,88022.0
2007-01-16,33.33,33.505,33.075,33.14,68189.0
2007-01-17,32.925,33.32,32.725,33.16,103568.0
2007-01-18,33.445,33.445,32.74,33.125,62019.0
2007-01-19,32.75,33.19,32.55,32.785,102705.0
2007-01-22,32.88,33.62,32.88,33.47,83190.0
2007-01-23,33.44,33.64,33.07,33.56,77807.0
2007-01-24,33.705,33.805,33.145,33.75,112045.0
2007-01-25,33.655,33.71,33.49,33.56,90952.0
2007-01-29,33.545,33.545,32.48,32.525,181949.0
2007-01-30,32.525,33.005,32.525,32.635,139718.0
2007-01-31,32.79,32.955,32.525,32.585,96821.0
2007-02-01,32.91,32.91,31.545,31.885,254160.0
2007-02-02,32.25,32.465,32.06,32.115,222258.0
2007-02-05,32.14,32.215,31.945,32.215,77325.0
2007-02-06,32.065,32.51,32.025,32.445,197180.0
2007-02-07,32.455,32.62,32.0,32.08,218601.0
2007-02-08,31.99,32.145,31.835,31.935,196378.0
2007-02-09,32.215,32.215,31.91,32.115,117223.0
2007-02-12,31.99,32.11,31.875,31.98,155140.0
2007-02-13,31.645,33.43,31.345,33.385,518524.0
2007-02-14,33.965,34.07,33.585,33.975,353340.0
2007-02-15,34.08,34.535,34.08,34.27,253584.0
2007-02-16,34.09,34.53,34.07,34.31,136205.0
2007-02-19,34.535,34.6,34.495,34.495,79928.0
2007-02-20,34.14,34.595,34.0,34.425,118433.0
2007-02-21,34.66,34.66,33.67,33.805,255955.0
2007-02-22,34.185,34.21,33.905,34.195,227507.0
2007-02-23,34.255,34.315,34.03,34.18,157979.0
2007-02-26,34.64,34.715,33.955,34.71,225935.0
2007-02-27,34.655,34.655,34.19,34.19,96749.0
2007-02-28,31.995,33.895,31.405,33.21,244707.0
2007-03-01,33.515,33.865,33.31,33.37,204067.0
2007-03-02,33.22,33.6,32.905,33.11,107197.0
2007-03-05,33.66,33.7,32.665,32.725,135849.0
2007-03-06,32.79,33.185,32.79,33.015,223572.0
2007-03-07,33.835,34.095,33.51,34.095,321174.0
2007-03-08,33.99,34.13,33.735,33.955,160119.0
2007-03-09,34.19,34.285,33.68,34.1,116830.0
2007-03-12,34.525,35.005,34.275,35.005,218400.0
2007-03-13,35.165,35.36,35.0,35.2,228981.0
2007-03-14,34.85,35.105,34.66,34.83,143127.0
2007-03-15,35.1,35.345,35.065,35.255,195255.0
2007-03-16,35.415,37.0,35.415,36.56,362407.0
2007-03-19,36.475,36.475,35.645,35.71,185040.0
2007-03-20,35.845,36.12,35.78,35.8,111388.0
2007-03-21,35.945,36.165,35.905,36.115,158326.0
2007-03-22,36.52,37.335,36.355,37.205,203704.0
2007-03-23,37.35,37.35,36.52,36.725,110523.0
2007-03-26,36.99,37.385,36.875,36.97,96009.0
2007-03-27,37.055,37.055,36.705,36.715,63402.0
2007-03-28,36.77,37.115,36.53,36.675,187375.0
2007-03-29,36.41,37.17,36.355,37.025,40261.0
2007-03-30,37.38,37.87,37.195,37.825,158366.0
2007-04-02,37.76,37.76,36.955,37.01,77953.0
2007-04-03,36.95,37.4,36.59,37.08,244490.0
2007-04-04,37.32,37.845,37.32,37.615,185123.0
2007-04-05,37.465,37.465,37.215,37.3,70146.0
2007-04-10,37.465,37.495,36.855,37.0,135440.0
2007-04-11,36.85,36.85,36.355,36.47,177200.0
2007-04-12,36.195,36.245,35.99,36.16,109093.0
2007-04-13,36.135,36.705,36.135,36.51,166911.0
2007-04-16,36.475,36.74,36.47,36.57,110025.0
2007-04-17,36.52,36.535,36.265,36.335,117503.0
2007-04-18,36.53,36.59,36.25,36.305,139814.0
2007-04-19,36.235,36.295,35.44,35.805,224268.0
2007-04-20,36.065,36.15,35.79,36.03,105695.0
2007-04-23,36.295,36.705,36.29,36.59,153204.0
2007-04-24,36.58,36.59,36.06,36.16,239901.0
2007-04-26,36.565,37.0,36.315,36.76,160065.0
2007-04-27,36.88,36.88,36.43,36.68,109693.0
2007-04-30,36.88,37.32,36.88,37.175,118287.0
2007-05-01,37.175,37.195,36.88,37.025,44641.0
2007-05-02,37.28,38.315,37.28,37.465,275759.0
2007-05-03,37.81,37.935,37.52,37.76,140224.0
2007-05-04,37.985,38.05,37.42,37.63,108780.0
2007-05-07,37.73,37.935,37.29,37.635,47729.0
2007-05-08,37.29,37.48,36.56,36.635,106485.0
2007-05-09,36.595,37.32,36.595,36.835,119322.0
2007-05-10,37.19,37.435,37.15,37.42,179370.0
2007-05-11,37.345,37.795,37.005,37.535,100415.0
2007-05-14,37.96,38.345,37.835,38.05,80654.0
2007-05-15,37.925,38.04,37.535,37.825,57024.0
2007-05-16,37.445,37.535,36.92,37.115,82314.0
2007-05-17,37.33,37.9,36.82,36.85,168604.0
2007-05-18,36.87,37.32,36.59,36.765,76681.0
2007-05-21,36.875,37.145,36.595,36.82,93376.0
2007-05-22,37.17,37.175,36.18,36.29,86390.0
2007-05-23,36.3,36.505,35.99,36.22,107873.0
2007-05-24,36.125,36.57,35.995,36.325,84608.0
2007-05-25,35.88,36.495,35.88,36.36,52056.0
2007-05-28,36.355,36.44,36.11,36.215,57581.0
2007-05-29,36.185,36.5,36.165,36.5,78463.0
2007-05-30,36.705,36.705,35.755,36.03,92183.0
2007-05-31,36.575,37.145,36.43,36.53,94051.0
2007-06-01,36.785,36.785,36.01,36.235,69329.0
2007-06-04,36.11,36.81,36.11,36.71,67362.0
2007-06-05,36.505,36.565,35.87,35.955,133710.0
2007-06-06,35.755,35.905,35.27,35.905,173825.0
2007-06-07,35.045,35.75,34.895,35.685,107402.0
2007-06-08,35.3,35.36,35.105,35.14,251991.0
2007-06-12,35.095,35.12,34.275,34.275,190560.0
2007-06-13,34.23,34.345,33.76,34.155,173045.0
2007-06-14,34.465,34.715,33.52,34.715,154517.0
2007-06-15,34.655,35.185,34.655,35.09,320817.0
2007-06-18,35.305,36.26,35.265,36.12,159167.0
2007-06-19,36.05,36.385,35.6,35.6,182740.0
2007-06-20,35.48,36.09,35.405,36.055,101621.0
2007-06-21,36.13,36.305,36.005,36.305,120880.0
2007-06-22,36.135,36.135,35.235,35.47,214509.0
2007-06-25,35.405,35.495,35.13,35.285,137188.0
2007-06-26,35.355,35.65,35.31,35.565,79012.0
2007-06-27,35.27,35.545,34.825,34.98,107181.0
2007-06-28,35.125,36.29,35.125,36.115,143015.0
2007-06-29,35.71,35.855,35.15,35.715,112603.0
2007-07-02,35.72,36.295,35.71,36.295,97711.0
2007-07-03,36.295,36.59,35.4,35.565,106506.0
2007-07-04,35.96,36.315,35.925,36.005,101462.0
2007-07-05,35.925,36.765,35.925,36.69,218920.0
2007-07-06,36.59,36.735,36.295,36.615,112735.0
2007-07-09,36.88,36.915,36.13,36.25,77590.0
2007-07-10,36.245,36.45,35.91,35.945,83590.0
2007-07-11,35.645,36.235,35.17,35.21,212821.0
2007-07-12,35.27,35.735,35.195,35.705,251247.0
2007-07-13,35.645,35.995,35.595,35.705,102678.0
2007-07-16,35.56,35.595,35.33,35.595,145090.0
2007-07-17,35.535,35.535,35.125,35.2,132006.0
2007-07-18,35.58,35.975,35.185,35.575,204169.0
2007-07-19,36.005,37.31,35.69,37.115,254627.0
2007-07-20,37.41,37.88,37.39,37.88,140026.0
2007-07-23,37.76,37.77,37.035,37.225,126202.0
2007-07-24,37.8,38.86,37.7,38.475,168081.0
2007-07-25,38.065,38.37,37.795,38.05,147555.0
2007-07-26,37.97,38.36,36.98,37.285,163470.0
2007-07-27,36.295,36.61,36.005,36.19,176760.0
2007-07-30,35.99,36.965,35.825,36.9,109691.0
2007-07-31,37.25,37.52,35.89,36.295,184814.0
2007-08-01,36.125,36.17,35.155,35.295,156156.0
2007-08-02,36.005,36.015,35.13,35.64,90983.0
2007-08-03,35.645,35.995,35.495,35.77,70043.0
2007-08-06,35.39,35.71,35.035,35.545,117728.0
2007-08-07,36.005,36.005,35.425,35.675,132096.0
2007-08-08,35.635,36.135,35.185,36.04,183386.0
2007-08-09,36.06,37.42,35.975,37.42,215607.0
2007-08-10,35.925,37.39,35.915,36.59,225054.0
2007-08-13,37.175,37.175,36.05,36.185,122331.0
2007-08-14,36.495,38.05,36.315,37.025,258420.0
2007-08-15,36.81,37.485,35.945,37.295,256354.0
2007-08-16,36.865,36.87,35.055,36.495,318376.0
2007-08-17,36.935,36.935,35.425,36.59,251213.0
2007-08-20,37.08,38.515,37.08,37.78,258080.0
2007-08-21,37.38,37.7,36.94,37.175,262845.0
2007-08-22,37.535,39.355,37.535,38.05,181738.0
2007-08-23,39.33,40.255,38.475,38.78,367613.0
2007-08-24,39.165,40.095,39.09,40.085,110491.0
2007-08-27,41.565,42.285,40.265,40.615,337256.0
2007-08-28,39.81,40.225,39.385,39.835,225909.0
2007-08-29,39.09,39.655,38.755,39.14,276540.0
2007-08-30,40.13,40.22,39.145,39.26,194521.0
2007-08-31,39.515,40.05,38.865,39.815,224372.0
2007-09-03,40.105,40.105,39.05,39.755,141537.0
2007-09-04,39.935,40.54,39.87,40.525,173972.0
2007-09-05,40.795,41.3,40.505,41.01,178911.0
2007-09-06,41.39,42.545,40.735,42.135,168829.0
2007-09-07,42.135,42.34,41.72,42.28,211034.0
2007-09-10,41.415,41.555,40.765,41.54,177340.0
2007-09-11,41.83,42.265,41.48,41.835,93010.0
2007-09-12,42.4,42.79,41.915,41.94,172928.0
2007-09-13,41.76,42.72,41.695,42.49,101776.0
2007-09-14,42.635,42.925,42.375,42.43,98018.0
2007-09-17,42.515,43.645,42.3,43.375,93824.0
2007-09-18,43.63,44.21,42.225,43.905,196362.0
2007-09-19,44.345,44.375,43.68,44.01,106365.0
2007-09-20,44.525,45.535,44.19,45.46,163897.0
2007-09-21,45.61,45.61,44.38,44.84,115947.0
2007-09-24,44.825,44.855,42.98,43.3,291021.0
2007-09-25,43.675,44.085,43.235,43.445,205984.0
2007-09-26,43.335,45.315,43.335,44.81,172518.0
2007-09-27,44.875,46.5,44.84,45.905,199233.0
2007-09-28,47.235,47.415,46.115,46.235,301453.0
2007-10-01,46.09,46.175,45.64,46.02,81829.0
2007-10-02,45.86,45.86,44.36,44.45,348372.0
2007-10-03,44.82,44.82,43.475,43.915,182526.0
2007-10-04,43.615,44.51,42.875,43.015,171532.0
2007-10-05,43.77,43.995,43.44,43.565,108302.0
2007-10-08,44.0,44.78,44.0,44.385,72205.0
2007-10-09,44.54,44.54,43.315,43.56,143117.0
2007-10-10,43.74,44.39,43.41,43.91,224454.0
2007-10-11,43.81,43.91,43.1,43.22,154681.0
2007-10-12,43.36,43.595,42.93,43.46,76975.0
2007-10-15,43.38,43.585,42.57,42.965,72639.0
2007-10-16,42.825,43.265,42.37,43.055,106709.0
2007-10-17,43.265,43.63,43.095,43.455,98281.0
2007-10-18,43.97,44.36,43.82,44.09,208957.0
2007-10-19,43.915,43.915,43.295,43.445,67782.0
2007-10-22,42.76,43.075,41.985,43.06,118262.0
2007-10-23,43.3,43.475,42.72,42.8,76782.0
2007-10-24,43.265,43.745,41.895,41.895,257376.0
2007-10-25,42.195,42.76,41.755,41.955,197751.0
2007-10-26,42.67,42.73,42.23,42.58,168661.0
2007-10-29,42.575,42.67,42.01,42.28,99148.0
2007-10-30,42.08,42.31,41.63,41.895,162343.0
2007-10-31,41.6,41.75,40.82,40.855,245794.0
2007-11-01,41.035,42.045,41.005,42.045,161943.0
2007-11-02,41.42,41.785,41.26,41.54,110226.0
2007-11-05,41.6,41.93,41.065,41.065,175473.0
2007-11-06,41.595,42.61,41.565,41.825,154515.0
2007-11-07,41.985,42.005,41.26,41.6,105120.0
2007-11-08,41.36,41.72,41.27,41.425,154603.0
2007-11-09,41.27,41.805,41.27,41.735,95060.0
2007-11-12,41.6,42.15,41.585,41.87,92853.0
2007-11-13,41.865,43.68,41.865,43.56,129868.0
2007-11-14,44.335,44.57,43.03,43.885,228392.0
2007-11-15,43.945,44.095,43.265,43.285,124802.0
2007-11-16,43.175,43.68,42.95,43.14,81729.0
2007-11-19,43.285,44.125,43.285,44.0,112343.0
2007-11-20,43.635,44.6,43.38,44.595,160584.0
2007-11-21,44.28,44.475,42.625,43.265,116947.0
2007-11-22,43.595,43.595,42.68,42.99,166731.0
2007-11-23,43.085,43.595,43.085,43.305,78282.0
2007-11-26,43.595,43.975,43.08,43.865,98124.0
2007-11-27,43.595,43.68,42.645,43.68,130623.0
2007-11-28,43.68,43.915,43.485,43.915,177372.0
2007-11-29,43.975,44.275,43.815,44.105,113381.0
2007-11-30,44.17,44.48,43.775,44.48,181181.0
2007-12-03,44.815,44.885,44.14,44.535,99700.0
2007-12-04,43.965,44.14,43.435,43.68,143787.0
2007-12-05,43.44,43.97,43.215,43.885,110548.0
2007-12-06,44.325,44.875,44.265,44.345,155353.0
2007-12-07,44.925,45.16,44.405,44.99,154337.0
2007-12-10,44.955,45.165,44.6,44.66,84424.0
2007-12-11,45.06,45.22,44.57,44.625,126633.0
2007-12-12,44.39,44.605,43.71,43.965,129567.0
2007-12-13,43.96,45.235,43.905,45.075,172933.0
2007-12-14,45.115,45.755,43.755,43.78,264722.0
2007-12-17,43.815,44.4,43.515,43.515,152143.0
2007-12-18,43.025,44.455,42.61,43.255,187397.0
2007-12-19,43.3,44.215,42.79,44.04,106181.0
2007-12-20,43.68,43.68,42.935,42.935,373495.0
2007-12-21,43.62,43.62,42.815,43.375,135650.0
2007-12-24,43.495,43.595,42.8,42.965,75827.0
2007-12-27,42.905,43.53,42.705,43.265,119026.0
2007-12-28,43.085,43.62,42.935,43.595,40081.0
2007-12-31,43.62,44.85,43.62,44.51,123000.0
2008-01-02,44.57,44.895,44.305,44.435,54732.0
2008-01-03,44.635,44.635,43.91,44.245,109500.0
2008-01-04,44.39,44.565,43.905,44.275,83116.0
2008-01-07,43.94,44.04,43.665,43.665,76622.0
2008-01-08,43.62,43.88,42.89,43.315,86459.0
2008-01-09,43.475,43.98,42.94,43.5,127640.0
2008-01-10,43.5,43.625,43.175,43.38,196808.0
2008-01-11,43.53,43.62,42.74,42.935,166232.0
2008-01-14,41.815,42.12,41.125,41.66,217862.0
2008-01-15,41.535,41.915,41.065,41.6,147228.0
2008-01-16,41.39,42.18,41.39,41.6,252499.0
2008-01-17,42.59,42.59,40.3,40.3,201784.0
2008-01-18,40.41,41.565,39.875,41.015,270477.0
2008-01-21,40.83,41.48,40.35,41.075,174622.0
2008-01-22,39.745,41.005,37.74,37.815,423660.0
2008-01-23,38.33,40.095,38.33,39.67,339906.0
2008-01-24,39.815,40.38,39.45,39.82,293811.0
2008-01-25,40.41,41.705,40.15,41.67,151032.0
2008-01-29,41.035,41.825,40.46,40.9,129161.0
2008-01-30,41.6,43.055,41.005,42.14,206143.0
2008-01-31,41.625,41.735,40.01,41.45,177698.0
2008-02-01,41.605,42.45,41.22,42.01,143580.0
2008-02-04,42.01,43.38,41.425,41.775,96708.0
2008-02-05,41.6,42.7,40.89,41.005,202108.0
2008-02-06,40.29,40.85,39.39,39.52,177232.0
2008-02-07,39.995,40.215,39.3,39.64,133417.0
2008-02-08,39.995,41.06,39.995,40.23,92206.0
2008-02-11,39.865,39.97,38.075,38.63,228734.0
2008-02-12,36.125,36.845,34.975,35.03,1261296.0
2008-02-13,35.055,35.36,34.21,34.26,1012691.0
2008-02-14,34.705,34.705,34.155,34.155,398708.0
2008-02-15,33.51,33.985,32.76,33.495,522178.0
2008-02-18,33.495,34.525,33.38,34.525,200160.0
2008-02-19,34.705,34.79,33.695,34.665,296188.0
2008-02-20,34.645,34.645,32.11,32.17,329501.0
2008-02-21,32.475,32.8,30.71,32.54,482544.0
2008-02-22,32.575,32.71,32.0,32.12,285974.0
2008-02-25,33.315,34.36,32.545,33.67,269648.0
2008-02-26,33.905,34.175,33.635,34.09,317065.0
2008-02-27,33.72,34.27,33.45,33.845,209522.0
2008-02-28,33.515,33.665,32.575,32.855,216194.0
2008-02-29,32.805,33.055,32.125,32.64,170301.0
2008-03-03,32.37,32.37,31.0,31.985,240536.0
2008-03-04,32.06,32.32,30.16,31.16,362862.0
2008-03-05,31.225,33.705,31.085,32.2,368560.0
2008-03-06,33.32,33.52,32.155,33.42,338341.0
2008-03-07,33.3,33.72,32.985,33.72,219039.0
2008-03-10,32.695,33.325,32.545,32.755,222472.0
2008-03-11,32.24,32.985,32.08,32.6,251916.0
2008-03-12,33.275,34.195,33.27,33.645,168880.0
2008-03-13,33.37,33.765,32.4,33.0,213569.0
2008-03-14,33.0,33.325,32.1,32.515,141576.0
2008-03-17,31.785,32.38,31.0,31.75,171589.0
2008-03-18,31.425,32.455,31.425,32.145,103293.0
2008-03-19,33.305,33.335,31.6,31.8,255553.0
2008-03-20,32.09,33.96,31.785,33.22,525888.0
2008-03-25,34.59,35.615,34.305,34.55,331095.0
2008-03-26,34.94,34.94,33.335,34.09,170213.0
2008-03-27,34.44,34.935,33.605,34.815,153722.0
2008-03-28,35.115,35.6,34.695,34.695,146184.0
2008-03-31,34.96,35.245,32.77,33.12,325386.0
2008-04-01,33.2,34.26,32.86,32.905,316761.0
2008-04-02,33.9,35.35,33.59,35.21,266886.0
2008-04-03,35.3,35.53,34.435,34.65,256010.0
2008-04-04,35.155,35.9,34.885,35.715,141598.0
2008-04-07,36.145,36.31,34.335,35.04,220082.0
2008-04-08,35.11,35.11,34.245,34.45,136628.0
2008-04-09,34.21,35.08,34.145,34.245,121725.0
2008-04-10,34.27,34.445,33.025,33.145,146979.0
2008-04-11,33.185,33.55,32.875,32.99,89526.0
2008-04-14,32.635,32.74,31.795,32.56,243094.0
2008-04-15,32.115,32.985,31.825,32.925,202447.0
2008-04-16,33.0,33.24,31.98,32.09,304951.0
2008-04-17,32.41,32.66,30.97,31.67,686263.0
2008-04-18,31.785,32.34,31.265,32.09,341241.0
2008-04-21,33.005,33.175,32.695,32.875,185666.0
2008-04-22,32.875,32.895,32.12,32.455,188253.0
2008-04-23,32.695,33.26,32.695,33.12,165350.0
2008-04-24,33.3,33.315,32.175,32.27,313838.0
2008-04-28,32.695,32.92,32.405,32.605,257963.0
2008-04-29,32.695,32.815,32.41,32.41,235463.0
2008-04-30,32.49,34.39,32.49,34.33,387614.0
2008-05-01,34.875,35.65,33.98,34.52,389993.0
2008-05-02,35.24,35.66,34.79,35.01,220314.0
2008-05-05,35.115,35.22,33.615,34.39,256989.0
2008-05-06,34.96,34.96,33.915,34.06,266168.0
2008-05-07,34.72,34.79,33.905,33.905,269002.0
2008-05-08,33.0,33.8,32.83,33.61,357603.0
2008-05-09,33.605,34.09,33.03,33.875,161681.0
2008-05-12,34.475,34.96,33.945,34.75,207464.0
2008-05-13,34.74,34.82,33.73,34.22,169233.0
2008-05-14,34.48,34.68,33.955,34.34,117064.0
2008-05-15,34.77,35.595,34.525,35.505,144283.0
2008-05-16,35.54,35.54,35.025,35.115,297843.0
2008-05-19,35.15,35.66,35.135,35.48,113080.0
2008-05-20,35.725,36.175,35.61,36.025,263641.0
2008-05-21,35.875,36.13,35.67,35.785,189120.0
2008-05-22,34.755,35.115,34.015,34.45,306826.0
2008-05-23,34.39,34.49,33.12,33.305,251525.0
2008-05-26,33.295,33.33,32.905,32.99,152528.0
2008-05-27,33.245,33.275,32.495,32.695,137467.0
2008-05-28,33.0,33.0,32.385,32.385,179246.0
2008-05-29,32.945,33.36,32.32,32.555,249254.0
2008-05-30,32.695,32.945,32.695,32.81,217822.0
2008-06-02,32.455,32.615,31.855,32.15,204430.0
2008-06-03,31.86,32.005,30.97,31.02,262636.0
2008-06-04,31.18,31.725,30.335,30.54,319876.0
2008-06-05,30.275,30.82,29.735,30.765,358398.0
2008-06-06,30.58,30.78,30.33,30.575,166486.0
2008-06-10,30.275,30.39,29.85,30.275,317618.0
2008-06-11,30.165,30.565,28.76,29.08,315740.0
2008-06-12,28.52,28.54,26.915,27.55,731926.0
2008-06-13,27.85,29.21,27.85,29.07,389720.0
2008-06-16,29.46,29.595,28.655,28.95,356793.0
2008-06-17,29.425,29.71,29.1,29.705,326439.0
2008-06-18,29.61,29.61,28.27,28.49,254953.0
2008-06-19,27.79,27.92,27.265,27.405,779211.0
2008-06-20,27.665,27.665,26.885,26.885,401336.0
2008-06-23,26.87,27.015,26.49,26.64,327062.0
2008-06-24,27.235,27.235,25.915,25.95,446242.0
2008-06-25,26.035,26.73,26.035,26.52,341574.0
2008-06-26,26.64,27.15,26.575,27.005,413437.0
2008-06-27,26.4,26.445,25.945,26.26,299552.0
2008-06-30,26.26,26.915,26.26,26.43,366893.0
2008-07-01,26.46,26.8,25.95,26.34,271297.0
2008-07-02,26.06,27.495,26.06,26.64,234531.0
2008-07-03,26.89,26.89,26.07,26.28,323959.0
2008-07-04,26.64,27.43,26.345,27.43,315763.0
2008-07-07,27.365,27.52,26.725,26.975,159122.0
2008-07-08,27.245,27.765,26.875,27.125,219923.0
2008-07-09,27.84,27.85,26.82,26.975,227749.0
2008-07-10,26.645,27.22,26.645,27.155,147987.0
2008-07-11,27.35,27.44,26.875,27.325,82065.0
2008-07-14,27.095,27.67,26.81,27.005,206758.0
2008-07-15,26.82,27.64,26.405,26.6,475590.0
2008-07-16,26.64,27.155,26.49,26.76,367870.0
2008-07-17,27.92,28.165,27.67,27.79,353097.0
2008-07-18,27.575,27.79,26.97,27.245,244766.0
2008-07-21,27.27,28.15,27.0,28.035,165662.0
2008-07-22,28.005,28.035,27.16,27.63,201412.0
2008-07-23,28.455,28.76,28.135,28.59,300951.0
2008-07-24,28.61,29.065,28.025,28.48,248077.0
2008-07-25,28.49,28.93,27.39,27.82,182489.0
2008-07-28,27.82,27.85,27.075,27.39,201854.0
2008-07-29,26.945,27.245,26.76,27.015,208573.0
2008-07-30,27.365,27.695,27.245,27.405,171679.0
2008-07-31,27.315,27.315,26.385,26.76,376468.0
2008-08-01,26.66,27.49,26.645,26.915,215493.0
2008-08-04,26.9,27.24,26.76,27.04,102206.0
2008-08-05,26.82,26.925,26.1,26.605,268360.0
2008-08-06,26.7,28.155,26.49,28.155,224897.0
2008-08-07,28.76,29.2,27.275,27.345,196695.0
2008-08-08,27.365,28.095,27.295,27.85,211654.0
2008-08-11,28.155,28.85,28.155,28.35,151439.0
2008-08-12,28.635,28.67,26.885,28.54,495315.0
2008-08-13,28.82,31.735,28.82,30.97,862680.0
2008-08-14,30.88,31.485,30.39,30.66,364870.0
2008-08-15,31.18,31.18,30.14,30.14,295660.0
2008-08-18,29.97,30.445,29.97,30.335,369176.0
2008-08-19,29.97,30.965,29.82,30.875,404909.0
2008-08-20,30.94,31.4,30.365,31.21,534182.0
2008-08-21,31.465,31.465,30.135,30.135,279392.0
2008-08-22,29.68,30.59,29.68,29.97,212170.0
2008-08-25,30.6,31.915,30.575,31.665,251061.0
2008-08-26,31.54,31.71,30.885,31.515,183351.0
2008-08-27,31.785,32.21,31.485,32.09,192015.0
2008-08-28,32.415,32.935,32.305,32.845,509657.0
2008-08-29,33.395,34.42,33.1,34.05,494175.0
2008-09-01,33.43,34.31,33.245,33.36,188967.0
2008-09-02,33.695,34.36,33.37,33.865,241399.0
2008-09-03,34.42,35.8,33.115,33.645,391633.0
2008-09-04,34.195,34.81,33.57,34.085,232418.0
2008-09-05,33.09,33.69,32.985,33.38,448139.0
2008-09-08,33.635,35.38,33.3,34.605,556987.0
2008-09-09,34.575,35.69,34.575,35.305,535304.0
2008-09-10,34.945,35.56,34.635,35.345,200263.0
2008-09-11,35.625,35.745,33.695,34.02,297278.0
2008-09-12,34.325,35.405,34.29,35.255,336415.0
2008-09-15,34.465,35.355,34.425,34.96,171166.0
2008-09-16,35.255,36.23,34.945,35.875,288101.0
2008-09-17,36.18,36.335,35.69,35.995,333522.0
2008-09-18,35.69,35.69,34.135,34.53,546204.0
2008-09-19,35.56,35.81,34.335,35.005,348615.0
2008-09-22,36.18,36.18,34.76,35.535,189489.0
2008-09-23,34.05,35.495,33.955,34.985,135141.0
2008-09-24,35.995,36.8,35.145,36.76,166907.0
2008-09-25,35.565,36.75,35.565,36.355,198669.0
2008-09-26,36.675,36.865,35.915,36.84,113733.0
2008-09-29,37.05,37.08,36.06,36.49,94651.0
2008-09-30,35.005,36.675,34.36,36.675,149708.0
2008-10-01,37.04,37.495,36.56,37.11,161792.0
2008-10-02,37.115,37.4,36.51,37.11,277986.0
2008-10-03,36.49,37.725,36.49,36.9,159408.0
2008-10-06,36.49,36.775,35.005,35.875,82703.0
2008-10-07,34.03,37.11,34.025,36.15,215301.0
2008-10-08,35.705,36.51,34.73,35.995,160788.0
2008-10-09,34.96,36.8,34.96,36.385,138542.0
2008-10-10,34.7,35.28,33.9,34.02,515389.0
2008-10-13,34.02,36.385,34.02,35.07,317505.0
2008-10-14,35.47,36.845,35.455,36.8,350857.0
2008-10-15,36.795,37.015,35.88,36.675,264048.0
2008-10-16,35.875,36.215,34.575,35.81,185909.0
2008-10-17,36.175,36.415,34.635,35.675,198019.0
2008-10-20,35.96,37.11,35.345,37.11,139635.0
2008-10-21,35.935,36.49,34.155,34.545,175385.0
2008-10-22,35.255,35.26,34.08,34.08,184142.0
2008-10-23,34.02,34.19,32.78,32.78,224087.0
2008-10-24,33.4,34.02,32.51,34.02,240128.0
2008-10-27,33.4,34.135,32.255,33.585,76395.0
2008-10-28,33.305,34.01,32.185,32.75,109851.0
2008-10-29,34.02,34.075,33.265,33.645,176775.0
2008-10-30,33.135,34.945,32.78,34.76,191555.0
2008-10-31,35.155,35.435,34.76,35.255,197306.0
2008-11-03,35.255,36.38,35.255,36.38,191296.0
2008-11-04,36.43,36.49,35.655,36.49,101449.0
2008-11-05,36.675,36.79,35.38,35.89,227992.0
2008-11-06,35.865,35.875,35.195,35.515,100536.0
2008-11-07,35.86,35.86,34.575,35.75,163237.0
2008-11-10,36.06,36.675,35.91,36.215,118995.0
2008-11-11,35.49,36.18,34.51,35.44,64231.0
2008-11-12,35.315,35.56,34.805,35.255,85237.0
2008-11-13,35.25,35.25,33.535,34.025,130082.0
2008-11-14,35.805,35.93,34.56,35.42,167689.0
2008-11-17,34.365,35.535,34.365,35.155,98195.0
2008-11-18,34.39,35.16,33.975,34.065,191585.0
2008-11-19,33.71,34.02,32.47,32.735,275074.0
2008-11-20,31.105,31.545,30.785,30.93,388647.0
2008-11-21,30.615,32.16,29.86,32.07,368998.0
2008-11-24,31.55,32.01,30.56,30.925,183309.0
2008-11-25,30.83,33.7,30.83,32.965,174632.0
2008-11-26,33.46,34.14,32.17,33.09,106628.0
2008-11-27,33.33,33.85,32.575,33.42,211257.0
2008-11-28,33.4,34.32,33.225,34.19,136035.0
2008-12-01,33.795,34.295,33.71,34.065,136896.0
2008-12-02,33.11,34.005,32.905,33.4,149931.0
2008-12-03,33.88,34.205,32.935,32.965,180446.0
2008-12-04,33.4,33.7,32.16,32.16,185500.0
2008-12-05,31.855,32.675,31.0,31.855,464632.0
2008-12-08,32.02,33.15,31.4,32.855,230611.0
2008-12-09,32.875,34.53,32.625,34.53,128542.0
2008-12-10,34.185,35.535,33.72,34.94,204825.0
2008-12-11,34.325,34.945,32.195,32.62,234668.0
2008-12-12,31.965,32.44,30.02,31.08,285192.0
2008-12-15,31.42,33.245,31.42,32.0,213021.0
2008-12-16,32.155,32.405,30.775,30.96,205702.0
2008-12-17,31.24,31.92,30.88,31.27,147029.0
2008-12-18,30.725,32.315,30.725,32.045,481764.0
2008-12-19,31.14,33.08,31.115,33.03,91815.0
2008-12-22,33.145,33.42,33.02,33.08,5283.0
2008-12-23,32.755,33.63,31.645,31.885,82771.0
2008-12-24,32.18,33.63,31.295,33.61,67608.0
2008-12-29,33.68,34.08,32.885,33.275,83157.0
2008-12-30,32.94,33.765,32.88,33.275,33532.0
2008-12-31,33.7,34.76,33.43,34.265,79928.0
2009-01-02,34.63,34.63,33.205,33.735,64598.0
2009-01-05,33.8,34.255,31.985,32.16,148321.0
2009-01-06,32.26,33.33,32.26,32.7,84176.0
2009-01-07,33.215,34.39,32.83,33.09,188771.0
2009-01-08,32.47,33.58,31.665,31.665,235003.0
2009-01-09,32.13,33.19,31.765,32.905,269017.0
2009-01-12,32.335,33.01,32.17,32.915,69288.0
2009-01-13,33.15,34.635,32.9,34.635,220929.0
2009-01-14,35.255,36.645,35.025,36.125,373994.0
2009-01-15,33.325,35.735,33.325,35.005,198643.0
2009-01-16,35.565,35.565,34.755,35.0,89604.0
2009-01-19,34.945,35.81,34.92,35.385,71061.0
2009-01-20,34.945,35.255,33.67,33.67,228797.0
2009-01-21,33.59,34.315,33.03,33.15,202958.0
2009-01-22,32.905,33.515,32.275,32.655,337454.0
2009-01-23,32.315,33.79,32.315,33.135,297577.0
2009-01-27,34.0,35.69,33.905,34.52,292219.0
2009-01-28,35.55,35.62,34.405,35.1,142261.0
2009-01-29,35.255,36.06,34.915,35.795,215435.0
2009-01-30,36.1,36.48,35.565,36.48,184300.0
2009-02-02,35.565,36.24,35.565,35.81,156967.0
2009-02-03,35.655,35.725,34.205,34.43,210224.0
2009-02-04,34.035,34.48,33.455,33.585,178257.0
2009-02-05,33.46,34.02,32.985,34.02,195677.0
2009-02-06,34.205,34.76,33.185,33.41,236100.0
2009-02-09,34.04,34.1,32.585,32.595,240026.0
2009-02-10,34.08,34.87,32.995,34.02,680883.0
2009-02-11,32.935,33.17,32.72,32.965,384897.0
2009-02-12,32.91,33.12,32.17,32.595,544310.0
2009-02-13,33.015,34.535,32.9,34.36,249452.0
2009-02-16,33.685,34.385,33.46,33.855,375148.0
2009-02-17,33.77,34.315,33.46,34.315,221833.0
2009-02-18,34.48,35.16,34.035,34.86,286013.0
2009-02-19,35.13,36.175,34.4,34.945,444048.0
2009-02-20,34.77,34.88,33.86,34.855,304238.0
2009-02-23,35.04,35.31,33.71,33.895,325681.0
2009-02-24,33.84,34.31,32.855,33.42,314506.0
2009-02-25,33.625,34.105,32.835,33.145,267770.0
2009-02-26,33.47,33.985,32.81,32.985,281766.0
2009-02-27,33.08,34.07,32.935,33.775,318613.0
2009-03-02,33.615,33.615,32.76,33.07,435735.0
2009-03-03,32.51,33.145,32.34,33.145,406348.0
2009-03-04,32.7,33.555,32.7,33.335,234570.0
2009-03-05,33.17,33.75,33.17,33.55,259384.0
2009-03-06,33.395,33.775,32.885,33.65,345655.0
2009-03-09,33.315,33.65,33.015,33.15,220225.0
2009-03-10,32.82,32.98,32.675,32.75,250827.0
2009-03-11,32.64,32.75,31.35,31.565,654431.0
2009-03-12,31.69,32.005,31.5,31.635,250453.0
2009-03-13,31.565,31.895,30.62,30.845,348964.0
2009-03-16,30.935,31.86,30.74,31.485,345800.0
2009-03-17,31.1,31.76,31.1,31.57,251048.0
2009-03-18,31.945,32.05,31.585,31.675,218078.0
2009-03-19,31.66,31.725,30.44,30.87,583904.0
2009-03-20,30.645,30.935,30.2,30.46,312249.0
2009-03-23,30.62,30.81,29.88,29.96,176845.0
2009-03-24,29.985,30.19,29.175,29.175,296016.0
2009-03-25,29.175,30.535,29.175,30.065,286457.0
2009-03-26,30.365,30.7,30.25,30.475,196772.0
2009-03-27,30.625,30.935,30.555,30.68,173181.0
2009-03-30,30.935,31.25,30.775,30.995,183558.0
2009-03-31,31.25,31.785,31.04,31.63,348762.0
2009-04-01,31.47,32.82,31.22,32.07,393079.0
2009-04-02,32.505,32.505,31.06,31.445,303053.0
2009-04-03,31.565,31.63,30.755,30.935,275879.0
2009-04-06,31.09,31.81,30.995,31.535,234482.0
2009-04-07,31.98,32.005,31.535,31.565,227856.0
2009-04-08,31.565,31.965,31.315,31.435,210587.0
2009-04-09,31.275,31.85,31.275,31.8,233436.0
2009-04-14,31.885,32.565,31.71,32.195,230312.0
2009-04-15,32.355,32.355,31.38,31.565,226794.0
2009-04-16,31.765,32.0,31.355,31.355,183292.0
2009-04-17,31.725,32.325,31.25,31.25,210627.0
2009-04-20,31.39,31.725,31.315,31.465,128411.0
2009-04-21,31.08,31.675,30.815,31.5,270757.0
2009-04-22,31.29,31.375,30.48,31.03,291858.0
2009-04-23,30.67,30.86,30.215,30.5,308050.0
2009-04-24,30.31,30.465,29.69,29.765,340006.0
2009-04-27,29.865,30.72,29.74,29.765,325905.0
2009-04-28,29.835,30.55,29.835,30.305,248633.0
2009-04-29,30.605,31.22,30.37,30.935,374422.0
2009-04-30,31.41,31.615,31.115,31.375,300157.0
2009-05-01,31.3,31.97,31.205,31.88,210857.0
2009-05-04,31.945,32.48,31.715,32.135,248589.0
2009-05-05,32.195,32.205,30.795,30.995,490610.0
2009-05-06,31.47,31.47,30.7,30.93,402537.0
2009-05-07,30.775,31.295,30.45,30.67,345353.0
2009-05-08,30.81,30.91,30.57,30.695,159810.0
2009-05-11,30.8,30.8,30.305,30.305,207366.0
2009-05-12,30.385,30.85,30.385,30.68,270109.0
2009-05-13,30.935,31.25,30.755,31.125,315285.0
2009-05-14,31.125,31.5,31.01,31.185,294145.0
2009-05-15,31.21,31.595,31.125,31.555,283974.0
2009-05-18,31.25,31.94,31.25,31.88,282244.0
2009-05-19,32.195,32.195,31.39,31.93,202201.0
2009-05-20,32.17,32.17,31.5,31.85,328906.0
2009-05-21,31.88,32.83,31.785,32.83,288018.0
2009-05-22,32.64,33.755,32.55,33.585,373010.0
2009-05-25,33.46,34.255,33.3,34.215,319527.0
2009-05-26,33.97,34.285,33.89,34.215,341714.0
2009-05-27,34.16,34.405,34.02,34.28,404500.0
2009-05-28,33.77,34.115,33.53,33.855,306390.0
2009-05-29,34.395,34.405,33.825,34.405,301916.0
2009-06-01,34.71,34.835,34.19,34.325,386514.0
2009-06-02,34.67,34.67,34.16,34.47,295644.0
2009-06-03,34.405,35.43,34.345,35.415,405235.0
2009-06-04,35.985,35.985,35.355,35.985,275588.0
2009-06-05,35.985,37.06,35.915,36.21,473716.0
2009-06-09,35.39,35.775,35.04,35.45,396883.0
2009-06-10,35.38,35.985,35.36,35.73,171871.0
2009-06-11,35.985,36.26,35.655,36.14,188202.0
2009-06-12,35.755,36.09,35.485,35.625,280285.0
2009-06-15,36.3,36.3,35.89,36.18,153115.0
2009-06-16,36.3,37.025,36.175,36.585,270933.0
2009-06-17,36.835,36.835,35.425,35.51,257192.0
2009-06-18,36.05,36.05,35.15,35.415,326366.0
2009-06-19,35.48,37.045,35.48,35.885,141901.0
2009-06-22,35.885,36.435,35.605,35.675,120015.0
2009-06-23,35.34,36.27,35.105,35.44,245044.0
2009-06-24,35.605,35.605,34.86,35.31,217430.0
2009-06-25,35.305,37.075,34.805,36.32,237430.0
2009-06-26,36.5,37.21,36.5,36.805,243353.0
2009-06-29,36.615,36.75,35.675,36.635,145226.0
2009-06-30,36.635,36.93,36.115,36.425,143259.0
2009-07-01,35.415,36.185,35.355,35.58,221242.0
2009-07-02,35.755,36.88,35.73,36.49,147566.0
2009-07-03,36.11,36.45,35.605,35.91,171099.0
2009-07-06,35.675,35.955,34.96,35.725,178038.0
2009-07-07,35.86,35.98,35.405,35.575,262462.0
2009-07-08,35.355,35.865,34.405,34.545,219762.0
2009-07-09,34.715,35.595,34.635,35.225,135884.0
2009-07-10,35.405,35.405,34.52,34.69,96658.0
2009-07-13,34.525,34.72,34.285,34.285,108377.0
2009-07-14,33.46,33.675,32.77,32.88,469983.0
2009-07-15,32.985,34.08,32.985,33.245,324537.0
2009-07-16,33.27,34.3,33.03,33.03,485455.0
2009-07-17,33.365,33.445,32.355,32.375,362454.0
2009-07-20,32.45,33.34,32.45,33.215,235075.0
2009-07-21,33.255,34.98,33.255,34.595,467600.0
2009-07-22,34.265,34.505,33.83,33.925,515767.0
2009-07-23,33.845,34.61,33.59,34.55,421742.0
2009-07-24,35.355,35.44,35.125,35.385,296905.0
2009-07-27,35.48,36.59,35.48,35.85,255883.0
2009-07-28,35.85,35.85,34.625,34.785,247782.0
2009-07-29,34.825,35.165,34.48,34.65,168959.0
2009-07-30,35.21,35.985,34.73,35.225,227705.0
2009-07-31,35.25,35.865,34.66,35.125,160832.0
2009-08-03,34.85,35.09,34.425,35.005,192050.0
2009-08-04,35.26,35.29,34.72,34.96,281783.0
2009-08-05,36.235,36.83,35.81,36.56,532426.0
2009-08-06,36.33,36.445,35.91,36.155,293704.0
2009-08-07,35.91,36.49,35.7,36.49,134058.0
2009-08-10,36.245,37.5,36.18,37.09,245459.0
2009-08-11,36.195,37.165,36.055,37.035,201372.0
2009-08-12,36.875,37.74,36.395,37.375,320530.0
2009-08-13,37.24,37.94,37.15,37.84,235907.0
2009-08-14,38.06,39.33,37.86,38.695,277939.0
2009-08-17,38.575,38.73,38.175,38.605,157657.0
2009-08-18,38.605,39.09,37.88,38.605,230083.0
2009-08-19,38.51,38.51,37.005,37.215,216568.0
2009-08-20,37.505,37.69,36.955,36.975,226593.0
2009-08-21,36.975,37.29,36.4,36.52,325689.0
2009-08-24,36.74,37.165,36.41,36.54,160312.0
2009-08-25,36.54,36.995,35.985,36.925,198376.0
2009-08-26,37.29,37.615,37.135,37.305,226258.0
2009-08-27,37.17,37.2,36.735,37.06,180043.0
2009-08-28,37.475,37.975,37.32,37.355,206876.0
2009-08-31,37.54,37.7,36.365,36.365,207798.0
2009-09-01,36.545,38.425,36.545,38.02,426052.0
2009-09-02,37.805,38.56,37.535,38.56,335877.0
2009-09-03,38.585,39.48,38.585,39.48,339670.0
2009-09-04,39.66,39.865,38.805,39.66,214845.0
2009-09-07,39.485,39.49,38.78,38.97,147587.0
2009-09-08,39.165,40.065,39.115,40.04,227041.0
2009-09-09,39.875,40.055,39.0,39.035,222549.0
2009-09-10,39.42,39.745,39.325,39.72,250223.0
2009-09-11,39.905,40.14,39.83,39.94,147134.0
2009-09-14,39.745,40.315,39.6,40.075,145225.0
2009-09-15,40.28,41.23,40.065,41.23,222259.0
2009-09-16,42.005,42.78,41.8,42.115,353127.0
2009-09-17,41.625,42.56,41.585,42.135,368872.0
2009-09-18,41.625,42.76,41.035,41.65,339572.0
2009-09-21,41.685,42.33,41.465,41.915,238489.0
2009-09-22,41.75,42.135,41.365,42.005,171551.0
2009-09-23,42.62,43.28,42.505,42.975,176511.0
2009-09-24,42.945,44.295,42.945,43.88,328318.0
2009-09-25,44.1,44.1,42.975,43.195,258141.0
2009-09-28,42.945,43.33,42.67,43.015,112946.0
2009-09-29,43.88,44.055,42.82,43.145,182078.0
2009-09-30,42.945,43.925,42.945,43.145,129420.0
2009-10-01,43.465,44.01,43.3,43.55,167325.0
2009-10-02,42.65,43.055,42.36,42.735,192882.0
2009-10-05,42.945,43.575,42.68,42.68,61671.0
2009-10-06,42.685,43.285,42.525,42.945,231317.0
2009-10-07,43.045,43.125,41.76,42.33,283743.0
2009-10-08,42.005,42.935,41.94,42.82,285180.0
2009-10-09,42.11,43.035,41.3,42.04,540389.0
2009-10-12,41.94,42.57,41.235,41.62,362065.0
2009-10-13,41.93,42.975,41.45,41.95,319816.0
2009-10-14,42.22,42.645,42.04,42.04,188371.0
2009-10-15,42.65,42.65,42.04,42.31,174742.0
2009-10-16,42.23,42.56,41.755,42.005,141211.0
2009-10-19,42.0,42.065,41.23,41.295,217889.0
2009-10-20,41.5,41.8,41.315,41.425,151394.0
2009-10-21,41.425,41.78,41.38,41.515,224670.0
2009-10-22,41.455,41.62,40.78,41.29,204777.0
2009-10-23,41.33,41.465,40.605,40.76,162152.0
2009-10-26,40.76,41.825,40.745,41.265,214497.0
2009-10-27,41.36,41.895,40.98,41.455,212239.0
2009-10-28,41.81,42.04,41.47,41.685,178188.0
2009-10-29,41.63,42.005,41.27,41.67,239957.0
2009-10-30,41.16,41.425,39.755,41.425,415114.0
2009-11-02,40.39,41.12,40.39,40.58,166176.0
2009-11-03,40.48,40.725,40.065,40.33,116921.0
2009-11-04,40.165,40.59,40.005,40.02,161535.0
2009-11-05,40.21,40.325,39.88,39.88,132847.0
2009-11-06,40.37,40.78,40.105,40.26,224477.0
2009-11-09,40.66,41.185,40.46,40.715,264894.0
2009-11-10,41.34,41.36,40.305,40.395,267309.0
2009-11-11,40.715,40.78,39.475,40.065,338562.0
2009-11-12,40.195,40.44,40.005,40.165,324610.0
2009-11-13,40.33,40.33,39.84,40.065,216161.0
2009-11-16,40.1,40.38,39.97,39.97,177228.0
2009-11-17,40.23,40.235,39.595,39.6,194323.0
2009-11-18,40.05,40.25,38.805,38.935,352209.0
2009-11-19,38.95,39.19,38.695,39.035,283555.0
2009-11-20,39.4,39.42,38.485,39.15,208373.0
2009-11-23,39.395,39.46,38.97,39.22,145425.0
2009-11-24,39.725,40.39,39.22,39.355,300828.0
2009-11-25,39.775,41.29,39.645,41.225,272851.0
2009-11-26,41.295,41.625,40.08,40.26,165625.0
2009-11-27,39.815,40.065,39.415,39.615,280848.0
2009-11-30,39.95,41.61,39.905,40.895,249677.0
2009-12-01,41.01,41.42,40.65,41.42,180399.0
2009-12-02,41.62,41.875,40.895,41.025,126516.0
2009-12-03,41.365,42.855,41.18,42.55,258825.0
2009-12-04,41.805,42.13,41.21,41.475,205360.0
2009-12-07,41.695,42.625,41.6,42.62,197833.0
2009-12-08,42.645,42.645,41.32,41.36,187066.0
2009-12-09,41.1,42.325,41.005,41.62,196229.0
2009-12-10,41.83,41.985,41.38,41.73,148440.0
2009-12-11,41.65,42.195,41.225,41.34,117763.0
2009-12-14,41.89,42.775,41.62,42.555,136714.0
2009-12-15,42.685,43.3,41.495,41.575,268508.0
2009-12-16,41.565,42.78,41.265,41.365,219168.0
2009-12-17,41.61,42.17,41.265,42.005,347136.0
2009-12-18,42.33,43.61,42.045,43.53,197546.0
2009-12-21,43.555,44.26,42.645,42.665,174969.0
2009-12-22,43.94,44.425,43.29,44.335,129927.0
2009-12-23,44.55,44.65,43.745,44.055,113303.0
2009-12-24,44.27,44.395,43.815,44.395,49691.0
2009-12-29,44.585,45.025,44.35,44.915,70601.0
2009-12-30,44.915,45.055,44.145,44.26,77390.0
2009-12-31,44.365,44.675,44.255,44.635,81939.0
2010-01-04,44.72,45.07,44.395,44.59,56840.0
2010-01-05,45.065,45.1,43.24,43.365,163912.0
2010-01-06,43.365,44.13,43.24,43.48,86235.0
2010-01-07,43.275,44.255,42.975,42.975,114158.0
2010-01-08,43.065,43.61,42.78,42.915,120716.0
2010-01-11,43.135,43.26,42.75,42.8,75066.0
2010-01-12,42.65,43.245,42.25,42.395,117815.0
2010-01-13,42.105,42.99,42.09,42.33,160469.0
2010-01-14,42.355,42.935,42.18,42.38,103464.0
2010-01-15,42.575,42.905,41.86,42.12,111634.0
2010-01-18,41.91,42.135,40.96,41.1,246318.0
2010-01-19,41.23,42.395,41.23,42.0,230776.0
2010-01-20,42.395,42.805,41.65,42.425,201759.0
2010-01-21,42.425,42.73,41.51,41.64,143439.0
2010-01-22,41.995,42.95,41.425,42.265,284122.0
2010-01-25,41.625,43.025,41.43,43.025,155503.0
2010-01-27,42.33,42.385,41.265,41.39,338366.0
2010-01-28,41.36,41.71,41.295,41.49,172829.0
2010-01-29,41.205,41.64,40.26,40.26,218218.0
2010-02-01,39.93,40.855,39.475,40.275,297378.0
2010-02-02,41.16,41.16,39.765,40.39,168993.0
2010-02-03,40.39,40.505,39.59,40.315,102812.0
2010-02-04,40.39,40.41,40.085,40.195,129375.0
2010-02-05,39.585,40.22,39.335,39.64,227060.0
2010-02-08,39.655,39.93,39.42,39.675,162939.0
2010-02-09,40.55,41.49,40.39,41.07,271659.0
2010-02-10,41.78,41.915,41.11,41.425,248308.0
2010-02-11,41.455,41.74,41.12,41.135,160434.0
2010-02-12,41.205,41.34,40.205,40.585,224303.0
2010-02-15,40.585,41.225,40.36,40.845,119419.0
2010-02-16,40.945,41.01,40.14,40.43,90922.0
2010-02-17,40.59,40.86,40.205,40.57,322728.0
2010-02-18,40.715,41.075,40.585,41.045,267026.0
2010-02-19,41.49,41.955,40.665,41.425,346551.0
2010-02-22,42.25,42.42,41.685,42.345,167549.0
2010-02-23,42.19,42.655,42.19,42.52,212154.0
2010-02-24,42.485,42.84,42.075,42.4,216450.0
2010-02-25,42.71,42.71,42.015,42.12,259349.0
2010-02-26,42.12,42.255,41.48,41.89,329128.0
2010-03-01,42.235,42.955,42.025,42.875,235158.0
2010-03-02,43.04,43.17,42.71,42.97,205313.0
2010-03-03,42.915,43.075,42.785,42.98,95117.0
2010-03-04,42.98,43.435,42.67,43.105,178648.0
2010-03-05,43.3,43.43,42.91,43.305,165320.0
2010-03-08,43.51,43.52,42.915,43.045,139128.0
2010-03-09,43.35,43.43,43.095,43.265,219397.0
2010-03-10,43.245,43.8,43.205,43.685,125706.0
2010-03-11,43.74,43.775,43.25,43.495,127745.0
2010-03-12,43.575,43.74,43.385,43.51,138696.0
2010-03-15,43.705,43.705,43.3,43.445,141164.0
2010-03-16,43.51,43.705,43.355,43.575,205739.0
2010-03-17,43.84,44.875,43.8,44.835,296421.0
2010-03-18,44.895,45.39,44.65,45.06,418985.0
2010-03-19,45.28,45.88,45.225,45.88,300920.0
2010-03-22,46.065,46.54,45.885,46.44,300375.0
2010-03-23,46.545,46.73,46.435,46.61,453281.0
2010-03-24,46.94,47.3,46.36,47.285,418238.0
2010-03-25,47.155,47.67,46.875,47.535,356016.0
2010-03-26,48.09,48.79,47.855,48.445,408146.0
2010-03-29,48.765,48.785,47.53,47.855,339902.0
2010-03-30,47.535,48.205,47.3,48.195,322739.0
2010-03-31,48.11,48.395,47.92,48.09,189544.0
2010-04-01,48.15,48.155,47.57,47.84,139472.0
2010-04-06,48.01,48.01,47.535,47.9,197243.0
2010-04-07,48.045,48.56,48.025,48.295,251111.0
2010-04-08,48.275,48.78,48.11,48.43,193164.0
2010-04-09,48.72,49.095,48.535,48.91,157141.0
2010-04-12,49.28,49.935,48.995,49.75,147205.0
2010-04-13,49.515,49.72,49.28,49.32,214952.0
2010-04-14,49.515,49.9,49.34,49.515,230823.0
2010-04-15,49.59,50.06,49.39,50.025,184315.0
2010-04-16,50.025,50.11,49.595,50.065,172820.0
2010-04-19,49.9,50.145,49.845,50.125,145358.0
2010-04-20,50.31,50.91,50.215,50.705,160642.0
2010-04-21,50.72,50.915,50.065,50.085,420718.0
2010-04-22,49.68,49.845,49.485,49.615,366822.0
2010-04-23,49.615,49.63,48.865,49.22,566451.0
2010-04-27,49.035,49.28,48.115,48.23,336055.0
2010-04-28,47.535,48.265,47.41,47.965,311853.0
2010-04-29,48.005,48.78,47.965,48.7,279099.0
2010-04-30,48.885,49.09,48.71,48.925,227493.0
2010-05-03,48.855,49.495,48.245,48.925,142243.0
2010-05-04,48.74,49.815,48.74,49.605,118876.0
2010-05-05,48.98,49.61,48.61,48.645,154476.0
2010-05-06,48.28,49.35,48.28,49.12,209502.0
2010-05-07,48.85,49.175,48.13,48.645,575348.0
2010-05-10,48.5,49.935,48.295,49.78,288617.0
2010-05-11,49.45,50.335,49.385,49.79,158505.0
2010-05-12,49.78,50.505,49.75,50.305,137813.0
2010-05-13,50.305,50.925,50.1,50.525,201802.0
2010-05-14,50.525,50.935,50.085,50.175,279342.0
2010-05-17,50.175,51.265,50.11,50.785,342188.0
2010-05-18,50.705,50.77,49.69,50.01,388404.0
2010-05-19,49.715,50.82,49.65,50.575,279346.0
2010-05-20,50.705,51.275,50.455,50.8,503259.0
2010-05-21,49.515,49.985,48.435,48.96,533047.0
2010-05-24,48.295,49.12,48.095,48.435,297300.0
2010-05-25,48.41,49.35,48.265,48.265,230940.0
2010-05-26,49.295,49.295,48.13,48.195,250608.0
2010-05-27,48.13,48.705,47.535,47.875,278215.0
2010-05-28,47.815,48.72,47.475,48.32,154825.0
2010-05-31,48.535,48.64,47.965,48.06,194548.0
2010-06-01,47.9,49.165,47.9,48.665,244952.0
2010-06-02,48.63,49.82,48.61,49.38,311549.0
2010-06-03,49.845,49.845,49.055,49.51,243178.0
2010-06-04,49.32,49.635,49.12,49.4,213856.0
2010-06-07,48.725,49.235,48.42,49.155,133531.0
2010-06-08,49.12,50.105,48.91,49.255,217697.0
2010-06-09,49.035,49.98,48.6,49.78,213146.0
2010-06-10,49.845,50.505,49.445,49.825,166046.0
2010-06-11,50.175,50.49,49.555,50.45,257930.0
2010-06-15,50.58,51.515,50.295,51.43,272644.0
2010-06-16,52.16,52.23,50.965,51.45,254930.0
2010-06-17,51.43,51.625,50.93,51.275,228025.0
2010-06-18,51.265,51.49,51.035,51.235,114497.0
2010-06-21,51.63,51.63,51.195,51.5,143492.0
2010-06-22,51.24,51.5,50.515,50.85,125585.0
2010-06-23,50.5,51.17,50.305,50.49,116930.0
2010-06-24,50.535,50.875,50.185,50.395,215208.0
2010-06-25,50.315,51.32,50.21,51.09,216651.0
2010-06-28,51.2,51.345,49.795,50.08,210232.0
2010-06-29,50.08,50.155,49.515,49.55,163775.0
2010-06-30,48.72,49.405,48.535,49.07,285350.0
2010-07-01,48.685,49.43,47.9,48.185,336241.0
2010-07-02,48.255,48.315,46.975,47.435,303769.0
2010-07-05,47.47,47.525,47.05,47.205,178914.0
2010-07-06,47.095,47.205,46.91,46.94,314928.0
2010-07-07,46.875,46.995,46.22,46.71,285320.0
2010-07-08,46.805,46.915,46.395,46.415,376778.0
2010-07-09,46.745,47.01,46.415,46.545,406018.0
2010-07-12,46.61,46.99,46.605,46.875,319503.0
2010-07-13,47.465,48.145,47.39,48.01,358389.0
2010-07-14,48.315,48.625,48.065,48.21,300339.0
2010-07-15,48.515,48.545,47.9,48.515,171505.0
2010-07-16,48.75,49.11,48.65,49.055,236147.0
2010-07-19,48.525,48.525,47.865,48.085,171551.0
2010-07-20,48.32,49.45,48.21,49.02,322185.0
2010-07-21,49.125,49.28,48.395,49.14,205132.0
2010-07-22,49.185,49.555,48.68,48.855,252145.0
2010-07-23,49.515,49.835,49.03,49.22,172268.0
2010-07-26,49.605,49.815,49.095,49.47,122201.0
2010-07-27,49.78,50.375,48.7,48.71,263456.0
2010-07-28,49.215,49.42,47.68,47.835,498408.0
2010-07-29,47.695,47.885,46.805,46.935,524898.0
2010-07-30,46.935,47.27,46.63,46.665,459800.0
2010-08-02,47.135,47.4,46.89,47.07,181995.0
2010-08-03,47.735,47.88,46.315,46.42,371188.0
2010-08-04,46.475,46.83,46.355,46.48,212478.0
2010-08-05,46.81,46.87,46.32,46.48,289412.0
2010-08-06,46.425,46.585,46.295,46.405,194908.0
2010-08-09,46.42,47.185,46.4,47.06,219659.0
2010-08-10,46.68,46.775,45.63,46.125,412414.0
2010-08-11,46.135,46.46,45.885,46.38,365246.0
2010-08-12,46.215,46.375,45.96,46.085,171449.0
2010-08-13,46.085,46.145,45.025,45.965,263210.0
2010-08-16,46.05,46.085,45.36,45.45,136004.0
2010-08-17,45.425,45.855,45.095,45.68,118055.0
2010-08-18,45.95,46.54,45.89,46.4,345704.0
2010-08-19,46.795,46.895,45.74,46.215,287035.0
2010-08-20,46.175,46.215,45.165,45.475,192420.0
2010-08-23,45.66,46.28,45.33,46.065,142693.0
2010-08-24,45.95,46.26,45.675,45.835,175736.0
2010-08-25,45.555,45.59,44.915,44.915,200338.0
2010-08-26,45.035,45.395,43.87,45.26,419180.0
2010-08-27,45.69,46.26,45.125,46.065,159143.0
2010-08-30,46.45,47.09,46.34,46.63,227759.0
2010-08-31,46.54,46.915,46.39,46.585,258716.0
2010-09-01,46.72,47.095,46.315,47.095,248162.0
2010-09-02,47.395,47.455,46.98,47.44,287678.0
2010-09-03,47.36,47.95,46.95,47.905,133462.0
2010-09-06,48.105,48.125,47.36,47.66,202359.0
2010-09-07,47.795,47.905,47.26,47.505,148396.0
2010-09-08,48.06,48.445,47.83,48.22,214494.0
2010-09-09,48.45,48.67,48.235,48.67,242431.0
2010-09-10,48.67,48.885,47.46,47.745,92572.0
2010-09-13,48.295,48.865,48.235,48.335,131946.0
2010-09-14,48.465,48.465,47.515,47.7,145461.0
2010-09-15,48.135,48.795,47.755,47.755,131150.0
2010-09-16,48.225,48.425,47.83,47.83,272868.0
2010-09-17,48.295,48.295,47.57,48.05,114689.0
2010-09-20,47.795,47.97,47.485,47.93,91251.0
2010-09-21,48.005,48.205,47.265,47.36,85714.0
2010-09-22,47.545,47.875,47.265,47.33,119612.0
2010-09-23,47.0,47.31,46.755,46.84,208816.0
2010-09-24,47.125,47.965,46.865,47.895,162118.0
2010-09-27,48.3,48.43,47.94,48.235,120271.0
2010-09-28,48.03,48.3,47.765,48.135,128359.0
2010-09-29,48.115,48.515,47.615,47.94,205038.0
2010-09-30,48.125,48.26,47.29,47.29,273416.0
2010-10-01,47.755,47.755,46.715,46.915,131490.0
2010-10-04,47.46,47.68,46.76,47.19,67575.0
2010-10-05,47.96,48.0,46.99,47.5,113488.0
2010-10-06,47.795,48.135,47.715,47.95,126162.0
2010-10-07,47.68,47.925,47.125,47.265,155078.0
2010-10-08,47.475,47.71,46.855,46.855,156438.0
2010-10-11,46.99,47.445,46.795,46.795,158989.0
2010-10-12,46.72,47.25,45.925,45.95,159535.0
2010-10-13,47.105,47.11,45.93,46.075,167394.0
2010-10-14,46.6,46.64,45.845,45.985,239464.0
2010-10-15,45.98,47.095,45.89,47.035,251669.0
2010-10-18,46.785,46.785,46.06,46.3,114519.0
2010-10-19,46.515,47.04,45.95,46.94,231512.0
2010-10-20,46.505,46.65,46.0,46.475,109724.0
2010-10-21,46.94,47.415,46.625,47.365,186814.0
2010-10-22,47.58,48.34,47.305,48.34,223358.0
2010-10-25,48.24,48.875,47.795,48.585,174032.0
2010-10-26,48.8,48.895,48.41,48.625,78425.0
2010-10-27,48.155,48.475,47.325,47.505,184271.0
2010-10-28,47.73,48.4,47.4,47.87,128035.0
2010-10-29,47.87,48.165,47.225,47.81,146376.0
2010-11-01,47.67,48.435,47.66,48.335,87601.0
2010-11-02,48.235,48.235,47.59,47.875,73181.0
2010-11-03,47.83,48.415,47.525,48.375,129898.0
2010-11-04,48.43,49.31,47.835,49.275,199552.0
2010-11-05,49.735,49.795,49.05,49.6,149853.0
2010-11-08,49.6,50.05,49.485,49.805,191650.0
2010-11-09,49.595,49.805,48.895,49.36,126483.0
2010-11-10,49.155,49.585,48.895,49.275,187049.0
2010-11-11,48.68,49.03,48.47,48.545,220951.0
2010-11-12,48.73,48.995,48.02,48.115,102008.0
2010-11-15,48.185,49.27,48.185,48.57,203713.0
2010-11-16,48.3,48.465,47.765,48.135,190202.0
2010-11-17,47.65,48.26,47.545,47.615,224509.0
2010-11-18,47.525,48.555,47.505,48.12,275628.0
2010-11-19,48.04,49.15,47.81,48.94,203974.0
2010-11-22,49.555,49.68,48.88,49.115,135343.0
2010-11-23,49.1,50.41,48.4,50.41,328523.0
2010-11-24,50.96,52.48,50.96,51.75,405858.0
2010-11-25,51.77,53.235,51.77,53.015,340538.0
2010-11-26,52.865,53.45,52.275,53.015,202425.0
2010-11-29,53.25,54.84,52.915,54.495,323407.0
2010-11-30,53.83,54.32,52.51,52.675,262370.0
2010-12-01,52.535,52.825,52.215,52.36,245081.0
2010-12-02,52.805,53.235,52.375,53.115,275883.0
2010-12-03,53.99,54.19,53.045,53.115,100215.0
2010-12-06,53.52,53.855,52.705,52.825,159196.0
2010-12-07,52.845,53.005,52.54,52.69,90957.0
2010-12-08,52.715,53.46,52.705,52.78,172835.0
2010-12-09,52.845,53.29,52.61,52.765,113410.0
2010-12-10,52.845,53.115,52.395,52.78,119177.0
2010-12-13,53.505,53.505,52.51,52.71,95883.0
2010-12-14,52.845,53.22,52.55,52.75,94205.0
2010-12-15,53.45,53.45,52.79,53.275,114252.0
2010-12-16,53.62,54.295,53.19,54.07,235899.0
2010-12-17,54.19,54.19,53.21,53.875,86393.0
2010-12-20,54.16,54.495,53.945,53.945,117546.0
2010-12-21,54.53,54.95,54.21,54.335,104713.0
2010-12-22,54.4,54.8,54.165,54.295,78958.0
2010-12-23,54.61,54.84,53.945,54.59,56292.0
2010-12-24,54.805,55.2,54.47,54.58,58284.0
2010-12-29,55.105,55.12,53.945,54.24,63608.0
2010-12-30,54.45,55.17,54.305,54.995,76911.0
2010-12-31,54.93,55.075,54.09,54.13,83881.0
2011-01-04,54.56,54.89,54.09,54.415,92398.0
2011-01-05,54.415,54.825,53.715,54.055,138532.0
2011-01-06,55.095,55.2,54.26,54.46,117059.0
2011-01-07,54.105,54.53,53.55,53.56,131477.0
2011-01-10,53.755,53.92,52.65,53.055,107860.0
2011-01-11,53.83,54.42,53.2,54.38,198073.0
2011-01-12,53.945,54.32,53.91,54.17,61375.0
2011-01-13,54.53,55.2,54.52,55.2,117005.0
2011-01-14,55.87,55.89,55.41,55.47,120650.0
2011-01-17,55.47,55.6,54.4,54.675,121136.0
2011-01-18,53.72,54.19,53.355,53.41,392841.0
2011-01-19,53.525,54.145,53.505,54.05,152043.0
2011-01-20,53.525,53.665,52.685,52.685,239000.0
2011-01-21,52.915,53.685,52.51,53.115,227093.0
2011-01-24,52.74,53.41,52.36,52.53,140721.0
2011-01-25,52.725,52.845,52.185,52.34,172269.0
2011-01-27,52.845,53.155,52.28,52.36,162015.0
2011-01-28,52.605,52.615,52.24,52.395,126756.0
2011-01-31,52.355,52.585,51.6,51.905,167013.0
2011-02-01,51.905,52.285,51.43,51.655,151880.0
2011-02-02,52.375,52.52,52.085,52.305,97661.0
2011-02-03,52.005,52.315,51.79,52.04,89842.0
2011-02-04,52.34,52.555,52.065,52.44,96156.0
2011-02-07,52.575,52.845,51.955,52.17,116660.0
2011-02-08,52.78,52.915,51.255,51.285,279693.0
2011-02-09,52.17,52.335,51.265,51.93,252985.0
2011-02-10,52.285,52.285,51.84,51.975,172509.0
2011-02-11,52.36,53.27,52.205,53.135,200382.0
2011-02-14,53.42,54.17,52.615,54.065,264167.0
2011-02-15,54.395,54.395,53.755,53.88,146094.0
2011-02-16,53.82,54.065,53.35,53.855,97676.0
2011-02-17,53.855,53.855,52.915,53.155,129277.0
2011-02-18,53.22,53.735,52.885,52.995,108526.0
2011-02-21,53.865,53.865,53.15,53.405,138277.0
2011-02-22,53.405,53.55,52.74,52.74,197990.0
2011-02-23,53.335,53.405,52.29,52.31,230796.0
2011-02-24,52.54,52.885,52.06,52.65,124907.0
2011-02-25,52.59,52.98,52.14,52.76,128384.0
2011-02-28,52.79,53.095,52.66,52.95,100308.0
2011-03-01,53.59,53.59,52.615,52.725,185622.0
2011-03-02,53.05,55.15,52.865,54.705,548061.0
2011-03-03,54.7,54.81,54.09,54.63,247803.0
2011-03-04,54.775,55.39,54.76,55.37,130073.0
2011-03-07,55.06,55.21,54.91,55.09,258692.0
2011-03-08,54.775,55.52,54.76,55.46,210270.0
2011-03-09,55.73,55.785,55.315,55.59,267702.0
2011-03-10,55.58,55.795,54.87,54.98,128711.0
2011-03-11,54.295,54.54,53.335,53.615,176861.0
2011-03-14,53.095,54.105,52.96,53.92,137683.0
2011-03-15,54.225,54.265,53.405,53.705,170026.0
2011-03-16,53.17,53.215,52.385,53.215,194601.0
2011-03-17,53.61,54.055,52.375,53.885,258653.0
2011-03-18,54.09,54.09,52.865,53.74,213963.0
2011-03-21,53.095,53.58,52.515,53.315,124156.0
2011-03-22,52.8,53.69,52.8,53.615,72017.0
2011-03-23,53.92,55.445,53.475,55.1,268566.0
2011-03-24,55.26,55.265,54.445,54.655,126935.0
2011-03-25,54.945,55.09,54.45,54.71,177649.0
2011-03-28,54.2,54.78,54.155,54.43,119758.0
2011-03-29,54.5,55.375,53.98,55.245,169460.0
2011-03-30,55.355,56.145,54.8,56.145,151847.0
2011-03-31,56.485,56.93,56.335,56.82,479217.0
2011-04-01,56.815,56.915,56.45,56.665,181773.0
2011-04-04,56.685,57.22,56.615,56.795,148015.0
2011-04-05,57.275,57.675,57.075,57.47,204054.0
2011-04-06,57.65,57.745,56.7,57.205,230128.0
2011-04-07,57.445,57.71,57.26,57.56,152613.0
2011-04-08,57.665,58.195,57.63,58.11,224999.0
2011-04-11,57.745,57.785,56.49,57.24,245892.0
2011-04-12,56.835,57.65,56.83,56.85,103092.0
2011-04-13,56.41,57.435,56.41,57.045,117186.0
2011-04-14,56.895,57.06,55.755,56.48,231526.0
2011-04-15,56.075,56.075,55.46,55.8,103888.0
2011-04-18,56.135,57.375,56.075,56.88,188327.0
2011-04-19,56.82,56.83,56.485,56.675,253859.0
2011-04-20,56.655,56.76,56.165,56.75,132004.0
2011-04-21,57.445,57.49,56.76,56.91,136002.0
2011-04-27,57.435,57.435,55.87,56.11,192693.0
2011-04-28,56.655,56.795,55.71,55.855,199544.0
2011-04-29,55.8,55.8,54.43,55.13,157877.0
2011-05-02,54.725,55.685,54.465,55.285,95738.0
2011-05-03,54.81,55.28,54.645,54.93,92960.0
2011-05-04,55.2,55.515,54.89,54.995,176553.0
2011-05-05,54.995,55.83,54.925,55.575,147729.0
2011-05-06,55.72,56.655,55.465,56.465,202743.0
2011-05-09,56.82,56.835,55.785,56.005,129601.0
2011-05-10,56.145,56.505,55.125,55.19,98243.0
2011-05-11,56.04,56.075,55.555,56.075,89824.0
2011-05-12,55.415,55.535,54.985,54.985,153100.0
2011-05-13,55.18,55.445,54.915,55.31,87980.0
2011-05-16,54.945,55.3,54.915,54.945,94856.0
2011-05-17,55.28,55.485,54.95,55.275,48911.0
2011-05-18,55.275,55.755,55.135,55.44,62405.0
2011-05-19,56.515,56.515,55.2,55.815,109429.0
2011-05-20,55.47,55.575,55.22,55.22,62412.0
2011-05-23,54.945,55.07,53.395,54.775,194428.0
2011-05-24,54.775,55.48,54.635,54.765,318355.0
2011-05-25,55.255,55.255,54.725,54.795,194305.0
2011-05-26,54.74,54.745,54.44,54.745,299362.0
2011-05-27,54.745,54.925,54.17,54.56,204776.0
2011-05-30,54.095,54.445,53.745,53.85,157004.0
2011-05-31,54.285,54.635,53.925,54.615,174872.0
2011-06-01,54.025,54.33,53.41,53.56,254410.0
2011-06-02,53.335,53.335,51.63,51.63,501264.0
2011-06-03,51.865,52.585,51.51,52.5,306235.0
2011-06-06,52.375,52.495,52.075,52.44,123588.0
2011-06-07,52.205,52.43,51.705,51.855,160909.0
2011-06-08,52.035,52.425,51.015,51.015,146722.0
2011-06-09,51.01,51.515,50.885,50.94,282396.0
2011-06-10,50.945,51.41,50.365,50.46,151520.0
2011-06-14,50.46,50.725,49.75,50.595,356578.0
2011-06-15,50.665,50.665,49.975,49.975,162792.0
2011-06-16,49.91,49.98,49.4,49.46,281745.0
2011-06-17,49.805,50.325,49.46,50.015,108886.0
2011-06-20,50.325,50.665,49.46,49.755,104662.0
2011-06-21,50.185,50.195,49.405,49.955,129599.0
2011-06-22,50.12,50.12,49.285,49.38,251056.0
2011-06-23,49.16,49.565,47.83,47.84,340513.0
2011-06-24,48.33,48.72,48.255,48.36,312416.0
2011-06-27,48.275,48.315,47.01,47.235,216781.0
2011-06-28,47.865,48.38,47.71,48.35,337940.0
2011-06-29,48.51,49.22,48.125,48.475,228210.0
2011-06-30,49.295,49.61,49.075,49.295,265940.0
2011-07-01,49.4,50.255,48.89,48.955,234799.0
2011-07-04,49.685,49.87,48.96,48.97,268180.0
2011-07-05,49.39,49.415,48.68,48.87,150282.0
2011-07-06,48.97,49.01,47.645,47.94,163220.0
2011-07-07,47.925,48.495,47.72,48.175,138554.0
2011-07-08,48.2,49.72,48.2,49.715,242577.0
2011-07-11,49.335,49.59,48.42,48.47,160573.0
2011-07-12,47.995,48.07,47.155,47.325,191997.0
2011-07-13,48.03,48.68,47.885,48.5,338336.0
2011-07-14,48.585,48.75,47.825,48.0,285095.0
2011-07-15,47.995,48.0,47.255,47.255,250703.0
2011-07-18,47.545,48.455,47.255,48.29,213992.0
2011-07-19,48.29,48.705,48.1,48.535,125219.0
2011-07-20,49.12,50.07,49.03,50.07,242809.0
2011-07-21,50.46,50.94,50.09,50.48,319222.0
2011-07-22,50.905,50.925,50.145,50.78,204362.0
2011-07-25,50.66,51.325,50.165,50.325,254531.0
2011-07-26,50.325,50.495,49.81,50.185,294480.0
2011-07-27,49.75,50.28,49.64,50.195,278060.0
2011-07-28,49.64,50.09,49.44,49.685,188149.0
2011-07-29,49.98,50.15,48.065,48.525,357122.0
2011-08-01,48.785,49.52,48.34,49.205,154988.0
2011-08-02,48.6,48.705,48.155,48.175,145599.0
2011-08-03,47.92,47.925,46.98,46.98,297802.0
2011-08-04,47.175,47.785,46.235,46.38,252795.0
2011-08-05,46.045,46.31,45.49,45.775,308316.0
2011-08-08,45.19,45.525,44.31,45.21,299924.0
2011-08-09,44.6,45.005,43.17,44.505,562875.0
2011-08-10,45.19,47.365,44.23,47.365,546600.0
2011-08-11,46.215,48.03,45.995,47.31,492189.0
2011-08-12,47.31,49.215,47.31,48.735,344844.0
2011-08-15,49.4,51.075,49.4,50.825,401879.0
2011-08-16,51.015,51.355,50.035,50.59,298503.0
2011-08-17,50.325,50.325,49.38,49.77,346089.0
2011-08-18,49.945,50.195,48.97,49.31,430120.0
2011-08-19,48.545,49.385,47.94,48.845,214290.0
2011-08-22,49.215,49.945,49.015,49.25,248462.0
2011-08-23,49.285,50.07,48.885,50.07,174162.0
2011-08-24,50.755,51.275,50.195,51.085,250346.0
2011-08-25,51.36,51.53,50.36,50.885,235994.0
2011-08-26,51.655,52.235,51.24,51.855,351554.0
2011-08-29,52.31,54.06,52.205,53.705,440974.0
2011-08-30,54.2,54.2,52.74,52.97,202860.0
2011-08-31,53.16,53.29,52.62,52.955,239984.0
2011-09-01,53.22,54.02,52.955,53.39,181454.0
2011-09-02,52.835,53.485,51.565,51.82,223040.0
2011-09-05,51.75,51.785,50.425,50.535,306775.0
2011-09-06,49.99,50.485,49.38,50.18,249922.0
2011-09-07,50.135,50.485,49.68,50.485,326505.0
2011-09-08,50.375,51.295,50.26,51.285,265499.0
2011-09-09,51.365,51.75,50.31,50.48,131458.0
2011-09-12,41.96,41.995,36.905,40.215,2173886.0
2011-09-13,40.575,42.285,40.49,42.03,3752757.0
2011-09-14,41.85,41.85,35.675,35.875,4481564.0
2011-09-15,35.945,37.41,34.275,35.175,4154370.0
2011-09-16,36.135,36.575,34.965,35.805,2399256.0
2011-09-19,35.98,37.96,35.885,37.835,1377218.0
2011-09-20,38.255,38.325,36.38,36.38,1615429.0
2011-09-21,37.075,37.075,36.415,36.715,1123092.0
2011-09-22,36.01,36.01,34.975,34.975,1437160.0
2011-09-23,34.965,35.66,33.78,34.73,1326958.0
2011-09-26,35.525,35.73,35.07,35.33,722423.0
2011-09-27,36.365,36.535,34.965,35.315,833538.0
2011-09-28,35.49,35.49,34.205,34.33,1520324.0
2011-09-29,34.0,34.2,33.235,33.71,987504.0
2011-09-30,33.43,33.56,31.995,32.445,1006744.0
2011-10-03,32.445,32.86,32.175,32.585,460464.0
2011-10-04,32.165,32.35,31.55,32.01,562543.0
2011-10-05,32.795,32.795,32.06,32.365,461302.0
2011-10-06,32.655,34.27,32.575,34.27,532774.0
2011-10-07,34.835,34.945,33.43,34.165,560673.0
2011-10-10,33.975,34.535,33.965,34.385,253277.0
2011-10-11,34.385,35.045,33.57,34.905,590808.0
2011-10-12,34.935,35.31,34.35,34.955,438775.0
2011-10-13,35.585,36.12,35.455,35.805,596845.0
2011-10-14,36.015,37.69,35.875,37.595,650435.0
2011-10-17,37.765,38.745,37.765,38.115,459612.0
2011-10-18,37.065,37.87,36.03,37.445,617036.0
2011-10-19,37.96,39.66,37.49,39.48,640529.0
2011-10-20,38.96,39.145,38.68,38.77,581835.0
2011-10-21,39.065,41.065,38.99,40.55,597002.0
2011-10-24,40.935,42.605,40.935,42.135,546044.0
2011-10-25,42.135,42.31,40.8,40.8,411562.0
2011-10-26,40.56,41.185,40.05,40.49,430304.0
2011-10-27,40.49,41.77,40.22,41.26,270594.0
2011-10-28,42.19,42.305,40.675,41.11,360005.0
2011-10-31,41.12,41.605,40.91,40.96,183371.0
2011-11-01,41.065,41.075,39.75,40.01,230034.0
2011-11-02,38.01,39.03,37.49,38.13,457174.0
2011-11-03,38.535,39.03,37.69,37.69,416307.0
2011-11-04,38.465,38.47,37.06,37.065,534501.0
2011-11-07,37.33,37.33,36.155,36.17,578996.0
2011-11-08,36.925,37.105,36.365,36.365,388119.0
2011-11-09,36.875,36.98,36.7,36.855,417104.0
2011-11-10,36.015,36.715,35.885,36.715,304476.0
2011-11-11,36.82,38.11,36.75,38.11,343765.0
2011-11-14,38.87,39.62,38.115,38.255,290107.0
2011-11-15,38.15,38.99,37.605,38.725,346965.0
2011-11-16,38.76,38.97,37.85,38.005,186629.0
2011-11-17,37.96,38.815,37.61,38.815,389637.0
2011-11-18,38.12,38.64,37.715,37.715,290209.0
2011-11-21,37.765,38.465,37.59,38.465,235380.0
2011-11-22,37.64,37.99,37.59,37.865,248368.0
2011-11-23,37.975,38.135,37.76,37.98,232243.0
2011-11-24,37.64,37.76,37.205,37.345,238901.0
2011-11-25,37.14,37.235,36.54,36.84,214694.0
2011-11-28,37.065,37.715,37.04,37.41,247140.0
2011-11-29,37.42,37.735,37.01,37.27,257079.0
2011-11-30,37.395,38.92,37.375,38.815,410221.0
2011-12-01,39.855,40.145,39.365,40.145,408260.0
2011-12-02,40.145,40.73,39.56,40.08,263608.0
2011-12-05,40.375,40.49,39.75,39.975,145152.0
2011-12-06,39.03,39.725,38.885,39.065,220161.0
2011-12-07,39.585,39.98,38.8,38.8,187705.0
2011-12-08,38.8,39.27,38.465,38.725,177316.0
2011-12-09,38.465,38.605,38.115,38.33,153248.0
2011-12-12,38.815,40.375,38.8,39.87,244152.0
2011-12-13,39.165,39.205,38.52,38.675,277818.0
2011-12-14,38.465,39.345,38.465,39.235,205176.0
2011-12-15,39.33,39.62,38.945,39.27,606622.0
2011-12-16,39.225,39.375,38.465,38.785,288505.0
2011-12-19,38.535,38.735,38.19,38.64,330588.0
2011-12-20,38.605,44.99,38.465,44.99,906932.0
2011-12-21,44.015,44.725,43.655,44.06,866630.0
2011-12-22,43.01,43.48,42.66,43.445,370642.0
2011-12-23,43.92,43.92,43.325,43.5,103786.0
2011-12-28,43.975,43.975,43.5,43.78,200494.0
2011-12-29,43.045,43.675,42.725,43.675,154781.0
2011-12-30,43.585,43.865,43.285,43.36,121623.0
2012-01-03,43.655,43.87,43.34,43.5,208815.0
2012-01-04,43.85,44.26,43.06,43.34,314169.0
2012-01-05,43.225,43.62,42.665,42.94,267322.0
2012-01-06,42.73,42.905,41.96,42.17,158714.0
2012-01-09,42.31,42.595,41.815,41.92,129071.0
2012-01-10,42.05,42.18,41.34,41.48,177739.0
2012-01-11,41.955,42.065,40.82,41.085,248196.0
2012-01-12,40.875,41.185,40.57,40.585,249210.0
2012-01-13,40.725,40.975,40.025,40.29,214334.0
2012-01-16,40.115,41.01,40.115,40.595,189670.0
2012-01-17,40.83,41.275,40.75,41.26,135443.0
2012-01-18,41.575,42.1,41.305,41.57,210321.0
2012-01-19,41.96,42.555,41.815,42.45,360518.0
2012-01-20,42.59,42.645,41.97,42.17,108731.0
2012-01-23,42.38,42.975,41.82,41.85,100797.0
2012-01-24,42.04,42.795,42.04,42.56,200131.0
2012-01-25,42.66,42.785,41.75,42.145,190795.0
2012-01-27,41.96,42.485,41.715,42.12,153569.0
2012-01-30,42.45,42.47,42.13,42.24,83288.0
2012-01-31,42.31,42.36,41.54,41.54,199058.0
2012-02-01,41.61,41.94,41.19,41.19,172593.0
2012-02-02,41.61,41.83,40.835,40.85,194331.0
2012-02-03,40.92,41.04,40.49,40.56,182171.0
2012-02-06,41.085,41.61,40.575,40.64,215824.0
2012-02-07,41.785,44.375,41.62,43.725,702667.0
2012-02-08,43.885,44.375,43.145,43.725,425867.0
2012-02-09,43.695,43.87,43.355,43.78,181886.0
2012-02-10,43.52,43.64,43.025,43.11,224425.0
2012-02-13,43.075,43.075,42.43,42.63,338278.0
2012-02-14,42.485,42.745,41.785,42.345,288991.0
2012-02-15,42.31,42.77,42.31,42.66,271011.0
2012-02-16,42.59,42.605,42.155,42.27,229908.0
2012-02-17,42.57,42.59,41.295,41.61,296308.0
2012-02-20,41.96,42.925,41.805,42.87,340881.0
2012-02-21,42.84,43.995,42.535,43.995,386892.0
2012-02-22,44.115,44.39,42.985,43.135,438288.0
2012-02-23,43.35,43.665,42.775,43.28,307273.0
2012-02-24,43.35,43.57,43.005,43.305,232883.0
2012-02-27,43.03,43.345,42.99,43.07,130431.0
2012-02-28,43.28,43.53,42.85,43.155,232408.0
2012-02-29,42.99,43.85,42.99,43.8,350012.0
2012-03-01,43.675,43.675,42.535,42.605,255380.0
2012-03-02,42.605,42.95,41.68,41.94,324796.0
2012-03-05,42.025,42.49,42.025,42.07,242262.0
2012-03-06,42.6,42.6,41.615,41.68,215835.0
2012-03-07,41.465,42.09,41.115,41.115,208348.0
2012-03-08,41.58,41.74,40.425,40.915,315857.0
2012-03-09,41.51,41.51,41.17,41.345,200762.0
2012-03-12,41.165,41.265,40.39,40.575,230420.0
2012-03-13,40.855,41.345,40.565,40.735,255010.0
2012-03-14,41.56,41.98,41.195,41.98,419616.0
2012-03-15,41.465,41.745,41.2,41.6,390462.0
2012-03-16,41.63,41.665,40.7,41.02,284495.0
2012-03-19,41.48,42.045,41.395,41.525,199775.0
2012-03-20,41.235,41.3,40.77,40.82,182453.0
2012-03-21,41.115,41.59,40.615,41.345,252060.0
2012-03-22,41.56,41.68,40.88,41.005,189442.0
2012-03-23,41.055,41.33,40.84,41.27,91317.0
2012-03-26,41.27,41.415,40.915,41.035,103512.0
2012-03-27,41.525,42.9,41.21,42.605,379037.0
2012-03-28,42.59,42.735,41.765,42.54,305547.0
2012-03-29,42.705,43.685,42.625,43.52,371115.0
2012-03-30,43.675,44.61,43.585,44.355,453594.0
2012-04-02,44.57,44.745,43.52,43.52,219031.0
2012-04-03,44.265,44.42,43.645,44.105,295970.0
2012-04-04,44.31,44.82,44.225,44.82,235365.0
2012-04-05,44.405,45.23,43.725,44.725,351530.0
2012-04-10,44.065,44.265,43.715,44.0,323260.0
2012-04-11,43.995,44.115,43.245,43.495,235401.0
2012-04-12,43.71,44.215,43.295,44.175,185762.0
2012-04-13,44.42,44.74,43.745,44.24,252596.0
2012-04-16,44.345,44.635,44.0,44.44,192225.0
2012-04-17,44.67,44.67,44.05,44.195,111539.0
2012-04-18,44.57,44.935,44.255,44.42,177906.0
2012-04-19,44.275,44.92,44.095,44.785,164756.0
2012-04-20,44.95,44.95,44.475,44.81,126888.0
2012-04-23,44.855,45.135,44.695,45.07,139536.0
2012-04-24,45.25,45.82,45.105,45.605,277623.0
2012-04-26,45.985,46.2,45.305,45.465,141872.0
2012-04-27,45.925,46.365,45.82,46.11,204367.0
2012-04-30,46.565,47.04,46.165,47.04,228144.0
2012-05-01,46.925,47.105,46.36,46.455,176029.0
2012-05-02,46.72,47.42,46.69,47.22,196303.0
2012-05-03,46.825,47.365,46.43,46.69,217889.0
2012-05-04,47.32,47.32,46.415,46.565,112975.0
2012-05-07,46.755,46.78,45.29,45.365,232588.0
2012-05-08,46.13,46.13,45.42,45.96,207686.0
2012-05-09,46.86,46.86,45.745,46.29,226992.0
2012-05-10,46.86,47.025,46.33,47.025,172681.0
2012-05-11,46.845,47.325,46.605,47.26,147585.0
2012-05-14,47.365,47.375,46.825,47.335,179100.0
2012-05-15,47.075,48.115,47.04,47.765,401302.0
2012-05-16,48.01,48.215,47.47,47.475,211359.0
2012-05-17,47.55,47.62,46.76,46.89,19235.0
2012-05-18,46.575,46.655,45.44,45.695,209613.0
2012-05-21,45.545,45.545,44.14,44.52,10770.0
2012-05-22,44.425,44.695,44.19,44.605,303525.0
2012-05-23,44.62,45.05,44.19,44.215,259891.0
2012-05-24,44.595,44.76,44.145,44.26,195631.0
2012-05-25,44.405,44.51,44.0,44.325,218439.0
2012-05-28,44.355,44.355,43.785,43.925,167670.0
2012-05-29,43.93,45.565,43.875,45.09,167802.0
2012-05-30,44.725,44.82,43.89,44.425,159479.0
2012-05-31,44.0,45.385,43.93,44.94,292772.0
2012-06-01,45.385,46.3,44.82,45.6,307008.0
2012-06-04,44.62,44.955,43.8,44.53,186355.0
2012-06-05,45.615,46.0,45.24,45.585,7574.0
2012-06-06,45.86,46.64,45.815,46.505,7661.0
2012-06-07,46.925,47.755,46.805,47.615,258333.0
2012-06-08,47.65,47.67,46.29,46.69,202813.0
2012-06-12,46.89,47.125,45.885,46.315,219102.0
2012-06-13,46.695,46.695,45.835,45.93,188033.0
2012-06-14,45.785,46.08,45.04,45.075,197002.0
2012-06-15,45.07,45.665,44.86,44.92,3570.0
2012-06-18,44.9,45.885,44.9,45.71,129267.0
2012-06-19,45.71,47.01,45.645,46.875,237913.0
2012-06-20,46.995,47.175,46.03,46.34,148116.0
2012-06-21,45.9,46.34,45.665,45.93,470764.0
2012-06-22,46.125,46.49,45.58,45.655,135692.0
2012-06-25,45.58,45.835,44.935,45.835,143651.0
2012-06-26,45.505,46.54,45.28,45.415,313434.0
2012-06-27,45.25,46.18,44.935,45.91,175898.0
2012-06-28,45.86,46.34,45.635,46.2,234268.0
2012-06-29,46.215,47.62,46.095,47.175,282799.0
2012-07-02,46.805,47.29,46.575,46.89,178807.0
2012-07-03,46.705,46.865,46.525,46.575,10435.0
2012-07-04,47.005,47.255,46.545,46.62,84841.0
2012-07-05,46.74,47.585,46.73,47.285,160234.0
2012-07-06,47.29,47.335,46.28,46.465,9161.0
2012-07-09,46.265,46.71,45.925,46.515,5787.0
2012-07-10,46.565,46.62,46.275,46.38,2309.0
2012-07-11,46.515,46.515,46.245,46.39,146269.0
2012-07-12,46.565,46.575,45.595,45.915,126720.0
2012-07-13,46.11,46.575,46.03,46.25,99377.0
2012-07-16,46.565,46.575,45.32,45.515,107614.0
2012-07-17,45.505,45.86,45.505,45.645,6208.0
2012-07-18,45.87,46.48,45.665,46.325,137068.0
2012-07-19,46.72,46.78,46.36,46.76,216264.0
2012-07-20,46.935,47.005,46.29,46.945,125156.0
2012-07-23,46.945,47.425,46.68,47.12,155022.0
2012-07-24,46.935,47.15,46.025,46.26,133899.0
2012-07-25,45.795,46.405,45.795,46.03,95283.0
2012-07-26,45.935,46.08,45.365,45.735,220725.0
2012-07-27,46.215,46.78,45.93,46.78,159369.0
2012-07-30,47.15,47.63,46.94,47.59,110235.0
2012-07-31,47.505,47.505,47.105,47.25,4811.0
2012-08-01,47.64,47.935,46.94,47.06,201406.0
2012-08-02,46.935,46.975,46.08,46.36,121859.0
2012-08-03,46.145,47.05,46.145,46.395,222009.0
2012-08-06,47.29,47.695,47.06,47.58,32654.0
2012-08-07,47.4,47.4,43.815,45.14,265675.0
2012-08-08,45.09,45.6,44.74,44.79,113096.0
2012-08-09,45.5,45.5,44.745,45.035,181441.0
2012-08-10,45.04,45.505,44.825,45.07,78066.0
2012-08-13,45.07,45.43,45.07,45.12,15141.0
2012-08-14,45.14,46.44,45.14,46.145,140587.0
2012-08-15,46.23,46.56,46.03,46.215,146869.0
2012-08-16,47.37,47.65,46.41,47.29,73960.0
2012-08-17,47.075,47.15,46.56,47.12,6369.0
2012-08-20,47.005,48.875,46.945,48.48,71105.0
2012-08-21,48.54,49.585,48.065,49.295,11907.0
2012-08-22,49.225,49.225,48.475,48.625,12381.0
2012-08-23,48.745,49.405,48.745,49.07,73274.0
2012-08-24,49.88,49.88,48.555,48.59,56067.0
2012-08-27,48.585,49.69,48.57,48.57,25512.0
2012-08-28,49.11,49.815,48.775,49.705,36009.0
2012-08-29,49.675,50.145,49.49,49.815,14056.0
2012-08-30,49.695,50.23,48.905,49.77,65703.0
2012-08-31,49.64,50.02,49.295,49.33,6525.0
2012-09-03,49.23,49.66,48.83,49.66,3871.0
2012-09-04,49.9,49.98,49.12,49.33,24152.0
2012-09-05,48.84,50.46,48.74,50.085,17474.0
2012-09-06,50.31,50.495,49.79,49.99,64825.0
2012-09-07,49.77,49.995,49.0,49.065,19128.0
2012-09-10,48.685,49.135,48.505,48.665,9010.0
2012-09-11,48.305,50.01,48.175,49.77,253127.0
2012-09-12,49.72,49.82,49.295,49.435,125970.0
2012-09-13,49.375,49.895,49.375,49.425,112368.0
2012-09-14,49.915,50.145,49.12,49.265,103983.0
2012-09-17,49.22,49.355,48.54,48.635,190625.0
2012-09-18,48.555,49.77,48.495,49.285,217092.0
2012-09-19,49.375,49.915,49.295,49.77,253306.0
2012-09-20,49.31,49.695,49.15,49.455,22443.0
2012-09-21,49.405,49.94,49.185,49.455,121497.0
2012-09-24,49.155,49.735,49.09,49.16,4304.0
2012-09-25,49.125,49.885,48.69,48.73,7268.0
2012-09-26,48.495,48.92,48.255,48.71,184671.0
2012-09-27,48.67,49.55,48.43,49.405,318457.0
2012-09-28,49.295,49.435,48.855,49.15,127368.0
2012-10-01,49.285,50.1,49.12,50.02,188545.0
2012-10-02,50.1,50.375,49.565,50.255,267222.0
2012-10-03,50.48,50.94,50.37,50.685,180927.0
2012-10-04,50.685,50.83,49.74,50.165,158136.0
2012-10-05,50.135,51.035,50.13,50.975,176270.0
2012-10-08,51.08,51.18,50.84,50.94,9729.0
2012-10-09,51.22,52.45,51.11,51.89,276772.0
2012-10-10,51.745,52.535,51.73,52.41,16027.0
2012-10-11,52.26,52.625,52.14,52.505,231330.0
2012-10-12,52.125,52.375,51.805,52.095,152655.0
2012-10-15,51.975,52.31,51.725,51.87,186577.0
2012-10-16,52.49,52.74,52.485,52.64,14725.0
2012-10-17,53.01,53.27,52.685,53.085,151777.0
2012-10-18,54.16,54.16,52.805,52.925,232352.0
2012-10-19,52.59,53.05,52.45,52.91,156394.0
2012-10-22,52.695,52.9,52.375,52.69,159839.0
2012-10-23,52.625,52.915,52.41,52.64,121296.0
2012-10-24,52.33,52.505,51.87,52.18,221405.0
2012-10-25,52.29,52.63,52.26,52.385,122827.0
2012-10-26,52.48,52.52,51.95,52.235,7755.0
2012-10-29,52.615,52.67,52.015,52.07,137924.0
2012-10-30,52.3,52.325,51.745,51.98,88357.0
2012-10-31,51.905,52.33,51.095,52.105,211973.0
2012-11-01,52.15,52.915,52.135,52.405,230753.0
2012-11-02,52.695,52.735,52.125,52.485,152841.0
2012-11-05,52.485,52.96,52.485,52.83,118771.0
2012-11-06,52.99,54.05,52.99,53.54,194660.0
2012-11-07,53.34,53.655,52.88,53.655,225062.0
2012-11-08,53.135,54.185,53.135,54.185,288330.0
2012-11-09,53.72,55.455,53.665,54.455,286958.0
2012-11-12,54.565,55.235,54.55,54.725,197503.0
2012-11-13,55.185,55.715,55.12,55.435,256702.0
2012-11-14,55.115,55.385,54.68,55.075,157081.0
2012-11-15,54.555,54.725,53.795,54.265,183688.0
2012-11-16,54.125,54.41,53.885,54.05,167503.0
2012-11-19,54.125,54.69,53.84,54.525,199185.0
2012-11-20,54.885,55.07,54.44,54.9,166356.0
2012-11-21,54.6,54.775,53.795,53.94,244691.0
2012-11-22,53.72,54.9,53.245,54.79,276825.0
2012-11-23,54.405,54.805,54.35,54.675,54568.0
2012-11-26,54.68,54.785,54.185,54.28,95015.0
2012-11-27,54.075,55.165,53.87,54.85,284135.0
2012-11-28,54.895,55.055,54.47,54.82,97844.0
2012-11-29,54.745,54.9,54.205,54.895,149002.0
2012-11-30,54.895,55.245,54.54,55.185,187060.0
2012-12-03,55.26,55.535,54.665,55.06,125784.0
2012-12-04,54.525,54.96,54.345,54.725,153764.0
2012-12-05,54.725,55.005,54.475,54.49,168598.0
2012-12-06,54.455,55.325,54.345,54.825,203382.0
2012-12-07,55.235,55.53,54.945,55.155,156700.0
2012-12-10,55.605,55.81,54.715,54.855,211911.0
2012-12-11,54.58,55.55,54.58,55.23,203196.0
2012-12-12,54.79,56.53,54.54,56.22,270563.0
2012-12-13,56.32,56.845,56.225,56.43,151063.0
2012-12-14,56.3,56.76,56.145,56.285,13312.0
2012-12-17,56.0,56.885,55.85,56.33,126955.0
2012-12-18,56.94,56.94,56.165,56.805,12850.0
2012-12-19,56.605,57.815,56.605,56.87,215396.0
2012-12-20,56.745,57.41,56.48,57.39,128769.0
2012-12-21,57.445,57.895,57.11,57.35,155106.0
2012-12-24,57.16,57.74,57.16,57.39,2218.0
2012-12-27,57.175,57.88,57.0,57.72,74501.0
2012-12-28,56.73,58.545,56.73,58.23,73581.0
2012-12-31,58.255,58.255,57.77,57.895,53968.0
2013-01-02,57.75,58.305,57.52,58.12,6779.0
2013-01-03,58.04,58.705,57.995,58.655,131029.0
2013-01-04,58.495,58.78,58.345,58.555,6256.0
2013-01-07,58.77,58.77,58.39,58.465,91574.0
2013-01-08,58.565,58.785,57.74,57.8,229013.0
2013-01-09,57.71,58.64,57.705,58.555,27313.0
2013-01-10,58.555,59.065,58.195,59.065,141793.0
2013-01-11,59.07,59.7,58.595,58.865,127263.0
2013-01-14,58.26,59.275,58.075,58.955,195730.0
2013-01-15,58.715,59.24,58.56,59.05,224859.0
2013-01-16,59.285,59.87,59.21,59.575,140483.0
2013-01-17,59.93,60.285,59.455,59.55,168298.0
2013-01-18,59.73,60.22,59.645,59.74,113559.0
2013-01-21,59.77,60.0,59.575,59.9,9983.0
2013-01-22,59.36,59.555,58.56,58.625,309238.0
2013-01-23,58.565,59.615,58.555,58.555,204064.0
2013-01-24,58.66,58.66,57.72,58.5,151161.0
2013-01-25,59.695,59.945,59.165,59.335,164240.0
2013-01-29,60.08,60.655,59.81,59.865,230413.0
2013-01-30,59.87,60.095,59.48,59.505,170825.0
2013-01-31,59.715,59.835,58.92,59.085,137366.0
2013-02-01,59.65,59.65,59.235,59.36,135976.0
2013-02-04,59.685,59.685,58.845,58.89,96822.0
2013-02-05,58.45,58.45,53.4,53.4,760690.0
2013-02-06,52.33,52.55,50.97,51.235,1165397.0
2013-02-07,51.235,51.305,50.28,50.46,771186.0
2013-02-08,51.14,51.425,50.72,51.235,532076.0
2013-02-11,51.745,52.025,51.375,51.745,376039.0
2013-02-12,51.87,51.965,51.305,51.82,367099.0
2013-02-13,52.0,52.315,51.29,51.555,226548.0
2013-02-14,51.885,52.17,51.6,51.6,269060.0
2013-02-15,51.885,52.165,51.79,52.11,244643.0
2013-02-18,52.33,52.505,51.635,51.795,238672.0
2013-02-19,51.82,52.135,51.745,52.055,243360.0
2013-02-20,52.265,52.365,51.78,51.9,348953.0
2013-02-21,52.65,52.65,51.34,51.47,425219.0
2013-02-22,52.035,52.645,51.965,52.135,200387.0
2013-02-25,52.315,53.285,52.27,52.645,235263.0
2013-02-26,52.315,52.465,51.475,51.76,317798.0
2013-02-27,52.315,53.57,52.21,52.86,284426.0
2013-02-28,53.135,53.16,52.315,52.94,303643.0
2013-03-01,52.585,52.725,52.045,52.12,247130.0
2013-03-04,52.495,53.205,52.015,52.345,182059.0
2013-03-05,52.435,52.85,52.02,52.435,218340.0
2013-03-06,52.69,52.69,52.18,52.47,156420.0
2013-03-07,52.29,53.0,51.865,52.05,236530.0
2013-03-08,52.36,52.785,51.745,52.29,296434.0
2013-03-11,51.94,52.485,51.715,52.39,111015.0
2013-03-12,52.39,52.605,52.285,52.5,308047.0
2013-03-13,52.5,52.63,51.415,51.67,278639.0
2013-03-14,51.715,52.215,50.895,51.485,279306.0
2013-03-15,52.2,52.2,51.455,51.94,273080.0
2013-03-18,51.875,52.275,51.08,51.565,214565.0
2013-03-19,51.785,51.94,51.295,51.295,354167.0
2013-03-20,51.255,51.335,50.715,50.72,329011.0
2013-03-21,50.445,50.915,50.1,50.365,402548.0
2013-03-22,50.22,50.64,49.7,49.7,200487.0
2013-03-25,49.525,49.84,49.19,49.325,252594.0
2013-03-26,49.18,49.525,48.705,49.115,211793.0
2013-03-27,49.66,51.135,49.61,51.12,271966.0
2013-03-28,51.34,51.415,50.78,50.855,259252.0
2013-04-02,50.82,51.31,49.33,49.345,316409.0
2013-04-03,50.32,50.445,48.545,48.57,412654.0
2013-04-04,48.56,48.89,48.015,48.65,263359.0
2013-04-05,48.575,49.31,48.045,48.045,236159.0
2013-04-08,48.66,48.915,47.225,47.315,314510.0
2013-04-09,47.65,47.75,47.315,47.44,272825.0
2013-04-10,47.38,47.53,46.935,47.09,341025.0
2013-04-11,47.215,47.45,46.425,46.475,397608.0
2013-04-12,46.52,46.585,45.47,45.625,426761.0
2013-04-15,45.705,45.73,44.715,44.98,356130.0
2013-04-16,45.14,45.53,44.69,44.84,393181.0
2013-04-17,45.59,45.65,44.7,44.7,476815.0
2013-04-18,44.705,44.805,44.05,44.69,468854.0
2013-04-19,45.515,46.46,45.31,46.46,213519.0
2013-04-22,46.56,47.53,46.485,47.53,506304.0
2013-04-23,47.83,48.885,47.83,48.885,580992.0
2013-04-24,49.325,49.685,48.57,48.81,279888.0
2013-04-26,48.95,49.175,48.635,48.72,206288.0
2013-04-29,49.21,49.615,48.965,49.205,157670.0
2013-04-30,49.325,49.505,48.645,49.31,221572.0
2013-05-01,49.31,49.475,48.825,49.175,117865.0
2013-05-02,49.315,49.315,48.165,48.205,178674.0
2013-05-03,48.785,48.795,48.06,48.475,206382.0
2013-05-06,48.575,49.34,48.575,48.945,142466.0
2013-05-07,49.405,50.05,48.965,50.035,222585.0
2013-05-08,50.05,50.925,50.035,50.925,252396.0
2013-05-09,51.21,52.06,50.975,51.665,212468.0
2013-05-10,51.905,52.615,51.64,52.44,211450.0
2013-05-13,52.495,53.21,52.495,53.21,178349.0
2013-05-14,53.21,54.44,53.21,54.28,49329.0
2013-05-15,54.555,55.2,53.93,53.945,240005.0
2013-05-16,53.34,53.66,52.54,52.675,265377.0
2013-05-17,52.5,53.69,52.48,53.06,37338.0
2013-05-20,53.06,54.04,52.695,53.33,98274.0
2013-05-21,53.435,53.435,52.775,53.36,63859.0
2013-05-22,53.455,53.495,51.58,51.58,6734.0
2013-05-23,50.76,50.87,49.435,50.16,17678.0
2013-05-24,49.85,50.145,48.31,48.735,70805.0
2013-05-27,48.355,48.355,46.85,47.575,13803.0
2013-05-28,47.47,48.725,47.47,48.56,13855.0
2013-05-29,48.875,49.995,48.78,49.7,101603.0
2013-05-30,49.325,49.81,48.875,49.295,19403.0
2013-05-31,49.05,49.18,47.88,48.235,12753.0
2013-06-03,44.315,44.385,39.48,39.52,129693.0
2013-06-04,41.09,41.88,40.945,41.86,93711.0
2013-06-05,42.895,43.535,42.675,42.83,386729.0
2013-06-06,42.6,42.86,41.86,42.3,54743.0
2013-06-07,42.32,42.335,41.335,41.59,24443.0
2013-06-11,42.59,43.205,41.97,42.735,432362.0
2013-06-12,43.085,43.68,42.42,42.6,247871.0
2013-06-13,42.6,43.025,42.21,42.225,44178.0
2013-06-14,42.45,43.16,42.2,42.585,202703.0
2013-06-17,42.815,43.695,42.785,43.695,17482.0
2013-06-18,43.72,44.055,43.42,43.615,98494.0
2013-06-19,44.095,45.335,44.055,45.22,30339.0
2013-06-20,45.17,46.37,44.42,45.685,86571.0
2013-06-21,44.85,45.515,44.43,45.175,225799.0
2013-06-24,45.185,45.43,44.825,45.07,18133.0
2013-06-25,45.82,46.005,45.065,45.72,28720.0
2013-06-26,45.605,46.5,45.095,45.595,296277.0
2013-06-27,45.885,46.59,45.85,46.38,320401.0
2013-06-28,46.56,46.68,45.975,46.12,18110.0
2013-07-01,45.775,46.14,45.395,45.685,20222.0
2013-07-02,46.56,46.635,45.53,46.125,455114.0
2013-07-03,46.38,46.38,45.1,45.265,21057.0
2013-07-04,45.97,46.15,45.455,45.745,322218.0
2013-07-05,46.0,46.625,45.955,46.335,232988.0
2013-07-08,46.345,46.56,45.9,46.015,44879.0
2013-07-09,46.475,46.475,45.365,45.62,29306.0
2013-07-10,45.955,46.955,45.855,46.955,21541.0
2013-07-11,47.53,47.745,47.03,47.36,15924.0
2013-07-12,47.435,47.905,47.015,47.275,198948.0
2013-07-15,47.675,48.01,46.74,46.94,241665.0
2013-07-16,46.71,47.27,46.59,47.055,46174.0
2013-07-17,47.27,47.32,46.715,47.04,6526.0
2013-07-18,47.41,47.41,46.82,47.04,27356.0
2013-07-19,47.36,47.525,47.025,47.245,259185.0
2013-07-22,47.6,47.6,46.935,47.15,68693.0
2013-07-23,47.41,47.41,46.815,46.935,10272.0
2013-07-24,46.71,47.055,46.475,46.52,66006.0
2013-07-25,46.475,46.905,46.215,46.38,148278.0
2013-07-26,46.37,46.495,45.355,45.365,13781.0
2013-07-29,45.685,46.11,45.685,46.035,27514.0
2013-07-30,46.15,46.44,45.97,46.02,469132.0
2013-07-31,46.15,46.36,45.595,45.65,163434.0
2013-08-01,45.265,45.295,42.97,43.46,33722.0
2013-08-02,44.055,44.245,43.22,43.795,375310.0
2013-08-05,44.095,44.22,43.855,44.205,217164.0
2013-08-06,44.255,45.59,43.205,44.84,12555.0
2013-08-07,44.405,45.035,44.1,44.595,9460.0
2013-08-08,44.345,44.42,43.865,44.035,29258.0
2013-08-09,44.095,44.145,43.57,43.585,122777.0
2013-08-12,43.575,43.735,42.97,43.66,232011.0
2013-08-13,43.645,44.215,43.145,44.19,34997.0
2013-08-14,44.1,44.185,43.59,43.96,122322.0
2013-08-15,44.02,44.02,43.46,43.71,19147.0
2013-08-16,43.48,43.55,43.135,43.435,19481.0
2013-08-19,43.585,44.38,43.405,44.355,17207.0
2013-08-20,44.355,44.385,43.905,44.16,181620.0
2013-08-21,44.405,44.705,43.98,44.63,68100.0
2013-08-22,44.095,44.235,43.65,44.01,14101.0
2013-08-23,44.59,44.98,44.235,44.755,75170.0
2013-08-26,45.185,45.185,44.375,44.375,13805.0
2013-08-27,44.235,44.58,43.89,44.195,98199.0
2013-08-28,44.045,44.325,43.735,44.02,21795.0
2013-08-29,44.425,44.425,43.355,43.47,327979.0
2013-08-30,43.545,43.975,43.125,43.93,358260.0
2013-09-02,44.035,44.475,44.005,44.26,15469.0
2013-09-03,44.425,44.605,44.12,44.325,14877.0
2013-09-04,44.12,44.12,43.385,43.445,19527.0
2013-09-05,43.775,43.93,43.415,43.74,23070.0
2013-09-06,43.815,43.815,43.44,43.54,188846.0
2013-09-09,43.66,43.83,43.36,43.815,160699.0
2013-09-10,44.045,44.58,43.96,44.31,35827.0
2013-09-11,44.64,44.97,44.44,44.97,77941.0
2013-09-12,45.425,45.95,45.28,45.905,38505.0
2013-09-13,45.96,46.28,45.875,45.96,337339.0
2013-09-16,46.34,46.735,46.13,46.28,19895.0
2013-09-17,46.535,46.64,46.12,46.52,160772.0
2013-09-18,46.765,46.94,46.57,46.84,22110.0
2013-09-19,46.84,46.955,45.95,46.405,320742.0
2013-09-20,45.96,45.965,45.1,45.49,431184.0
2013-09-23,45.315,45.41,45.055,45.385,19210.0
2013-09-24,45.315,45.345,45.095,45.155,114680.0
2013-09-25,46.05,47.29,46.035,47.06,331028.0
2013-09-26,46.81,47.32,46.365,47.32,145090.0
2013-09-27,47.34,47.545,46.755,47.11,320893.0
2013-09-30,46.595,46.725,45.875,46.325,137572.0
2013-10-01,46.03,46.57,45.63,45.835,216353.0
2013-10-02,45.745,46.22,45.65,45.76,38522.0
2013-10-03,45.645,46.02,45.425,45.515,191592.0
2013-10-04,45.5,45.805,45.375,45.415,92101.0
2013-10-07,45.315,45.585,45.155,45.315,10577.0
2013-10-08,45.195,45.315,45.04,45.315,331642.0
2013-10-09,44.81,45.69,44.54,45.46,20106.0
2013-10-10,45.21,45.935,45.16,45.935,35195.0
2013-10-11,46.19,46.75,46.19,46.45,210446.0
2013-10-14,46.425,46.45,45.82,45.89,10045.0
2013-10-15,44.735,45.54,44.275,45.01,342416.0
2013-10-16,44.67,44.67,44.0,44.0,42727.0
2013-10-17,44.22,44.58,44.13,44.49,103897.0
2013-10-18,44.58,44.655,44.275,44.49,67129.0
2013-10-21,44.54,44.71,44.32,44.67,176866.0
2013-10-22,44.58,44.985,44.375,44.985,79875.0
2013-10-23,44.885,45.04,44.495,44.625,260771.0
2013-10-24,44.735,45.285,44.735,45.095,286834.0
2013-10-25,45.04,45.36,44.565,44.85,211961.0
2013-10-28,45.195,45.31,44.605,44.725,248741.0
2013-10-29,44.77,44.81,44.28,44.425,187951.0
2013-10-30,44.505,44.835,44.265,44.36,215651.0
2013-10-31,44.425,45.18,44.41,45.115,256928.0
2013-11-01,45.11,45.31,44.825,45.015,190780.0
2013-11-04,45.13,45.13,44.41,44.425,283879.0
2013-11-05,44.425,44.475,43.975,44.05,176930.0
2013-11-06,43.89,43.975,43.24,43.24,430078.0
2013-11-07,43.225,43.51,42.74,43.345,352196.0
2013-11-08,43.345,43.63,43.035,43.325,288062.0
2013-11-11,43.51,43.77,43.315,43.77,319816.0
2013-11-12,44.035,44.555,43.86,44.51,303218.0
2013-11-13,44.425,44.51,43.965,44.195,169357.0
2013-11-14,44.425,44.765,44.145,44.725,181477.0
2013-11-15,44.77,45.53,44.32,45.53,275446.0
2013-11-18,45.575,45.605,45.015,45.085,192259.0
2013-11-19,44.955,45.425,44.755,45.385,190272.0
2013-11-20,45.425,45.75,44.98,45.73,250749.0
2013-11-21,45.245,45.545,45.03,45.285,143852.0
2013-11-22,45.125,45.845,45.04,45.7,186468.0
2013-11-25,45.845,46.12,45.805,45.965,203193.0
2013-11-26,45.965,46.175,45.945,46.11,204773.0
2013-11-27,45.96,45.995,44.9,44.91,193057.0
2013-11-28,44.965,45.555,44.665,45.39,127229.0
2013-11-29,45.385,45.57,44.735,44.795,134641.0
2013-12-02,44.885,45.23,44.635,45.145,194335.0
2013-12-03,45.065,45.295,44.275,44.565,393883.0
2013-12-04,44.52,45.185,44.52,45.115,285276.0
2013-12-05,45.095,45.155,44.275,44.29,361621.0
2013-12-06,44.335,44.915,44.18,44.18,154305.0
2013-12-09,44.19,44.425,44.015,44.015,195191.0
2013-12-10,44.06,44.15,43.475,43.5,369355.0
2013-12-11,43.425,43.675,43.295,43.43,206597.0
2013-12-12,43.33,43.45,42.33,42.65,255051.0
2013-12-13,42.365,43.445,42.36,43.445,285382.0
2013-12-16,43.43,43.475,42.395,42.705,289459.0
2013-12-17,42.95,43.705,42.94,43.3,235731.0
2013-12-18,43.475,43.775,42.935,43.485,212312.0
2013-12-19,43.66,43.66,43.025,43.44,311685.0
2013-12-20,43.055,43.96,43.035,43.775,283346.0
2013-12-23,43.785,44.575,43.745,44.195,227187.0
2013-12-24,44.45,45.045,44.305,45.01,164981.0
2013-12-27,45.08,45.255,44.475,44.51,153813.0
2013-12-30,44.81,45.555,44.705,45.505,196397.0
2013-12-31,45.57,45.57,45.095,45.13,91334.0
2014-01-02,45.115,45.54,45.065,45.31,58142.0
2014-01-03,45.54,45.71,45.26,45.67,137297.0
2014-01-06,45.685,45.73,44.755,44.915,115192.0
2014-01-07,45.56,45.56,45.17,45.33,129287.0
2014-01-08,44.885,45.77,44.81,45.77,133240.0
2014-01-09,45.88,45.88,45.44,45.865,100032.0
2014-01-10,45.88,45.92,45.585,45.75,90852.0
2014-01-13,45.93,45.945,45.73,45.865,119254.0
2014-01-14,45.95,46.06,45.185,45.245,223729.0
2014-01-15,45.835,45.835,45.31,45.555,79166.0
2014-01-16,45.345,45.75,45.245,45.69,111183.0
2014-01-17,45.515,45.585,45.03,45.04,122246.0
2014-01-20,45.185,45.185,44.58,44.59,153551.0
2014-01-21,44.62,45.655,44.62,45.655,165990.0
2014-01-22,45.69,46.09,45.545,46.035,211689.0
2014-01-23,46.15,46.28,45.53,46.035,161929.0
2014-01-24,46.035,46.29,44.31,44.31,371000.0
2014-01-28,43.95,44.755,43.945,44.275,313625.0
2014-01-29,44.735,44.98,44.105,44.98,143606.0
2014-01-30,44.425,44.625,44.08,44.195,94605.0
2014-01-31,44.425,44.535,43.625,43.835,165036.0
2014-02-03,43.74,44.12,43.425,43.815,150061.0
2014-02-04,42.925,43.195,42.72,42.735,263761.0
2014-02-05,42.84,43.525,42.685,43.515,296332.0
2014-02-06,43.59,44.08,43.325,44.08,169065.0
2014-02-07,43.83,44.275,43.57,44.13,191169.0
2014-02-10,44.045,45.11,43.975,45.11,233253.0
2014-02-11,40.475,41.44,39.67,41.12,909910.0
2014-02-12,41.86,42.765,41.845,42.765,736396.0
2014-02-13,42.81,43.445,42.09,42.09,584706.0
2014-02-14,42.51,42.885,42.105,42.49,260061.0
2014-02-17,42.75,42.795,41.985,42.275,186107.0
2014-02-18,42.245,42.665,42.09,42.26,128200.0
2014-02-19,42.245,42.68,42.245,42.68,154734.0
2014-02-20,42.805,44.005,42.75,43.965,291586.0
2014-02-21,43.855,44.695,43.815,44.665,200261.0
2014-02-24,44.695,44.925,44.46,44.68,243077.0
2014-02-25,44.68,45.155,44.405,44.435,253773.0
2014-02-26,44.925,45.125,44.785,45.095,168575.0
2014-02-27,45.145,45.145,44.62,44.635,164460.0
2014-02-28,44.71,44.97,44.635,44.87,211892.0
2014-03-03,44.71,44.87,44.64,44.73,243341.0
2014-03-04,44.72,45.125,44.665,44.71,218410.0
2014-03-05,44.72,45.02,44.68,44.8,162942.0
2014-03-06,44.83,44.86,44.525,44.71,201291.0
2014-03-07,44.765,44.94,44.675,44.83,113917.0
2014-03-10,44.945,45.27,44.735,45.22,179817.0
2014-03-11,45.025,45.145,44.675,44.71,100236.0
2014-03-12,44.965,45.12,44.69,45.08,199827.0
2014-03-13,45.09,45.755,45.08,45.44,153824.0
2014-03-14,45.44,45.72,44.915,45.12,166738.0
2014-03-17,44.71,45.08,44.67,44.735,169646.0
2014-03-18,44.71,45.285,44.605,44.785,204144.0
2014-03-19,44.71,44.98,44.695,44.745,134040.0
2014-03-20,44.72,44.855,44.125,44.305,247146.0
2014-03-21,44.765,46.19,44.4,46.17,319427.0
2014-03-24,45.8,45.8,44.665,44.83,284239.0
2014-03-25,44.58,44.82,44.085,44.555,199229.0
2014-03-26,44.73,45.18,44.705,44.93,170281.0
2014-03-27,44.585,44.915,44.5,44.79,218163.0
2014-03-28,44.475,44.98,44.475,44.82,25859.0
2014-03-31,44.965,44.98,44.635,44.635,283441.0
2014-04-01,44.635,44.71,44.335,44.515,240909.0
2014-04-02,44.655,44.765,44.25,44.265,321665.0
2014-04-03,44.71,44.71,44.25,44.385,86535.0
2014-04-04,44.495,45.19,44.265,45.145,161403.0
2014-04-07,44.635,45.27,44.555,45.105,115247.0
2014-04-08,44.985,45.15,44.72,44.82,127834.0
2014-04-09,44.945,45.77,44.835,45.635,256481.0
2014-04-10,45.855,45.995,45.665,45.775,124322.0
2014-04-11,45.355,45.355,44.5,44.58,199381.0
2014-04-14,44.635,44.785,44.18,44.18,140144.0
2014-04-15,44.635,44.73,44.21,44.315,136026.0
2014-04-16,44.53,44.885,44.455,44.75,136827.0
2014-04-17,45.025,45.025,44.495,44.995,133670.0
2014-04-22,45.305,45.34,44.745,45.29,108894.0
2014-04-23,45.415,45.415,44.605,44.71,201633.0
2014-04-24,45.38,45.56,45.04,45.2,128043.0
2014-04-28,45.41,45.47,45.035,45.105,106852.0
2014-04-29,45.345,45.51,44.64,44.765,110406.0
2014-04-30,45.05,45.955,44.985,45.955,209267.0
2014-05-01,45.965,46.045,45.4,45.565,95448.0
2014-05-02,45.77,45.99,45.435,45.81,152572.0
2014-05-05,46.185,46.45,46.045,46.28,131268.0
2014-05-06,46.31,46.685,46.27,46.5,81719.0
2014-05-07,46.16,46.325,45.73,46.01,253281.0
2014-05-08,46.2,46.39,45.925,46.23,211657.0
2014-05-09,46.12,46.46,45.825,46.295,123917.0
2014-05-12,46.21,46.55,46.185,46.28,138726.0
2014-05-13,46.395,46.67,46.335,46.67,180300.0
2014-05-14,46.865,46.93,46.225,46.435,174585.0
2014-05-15,46.435,46.465,46.19,46.435,163695.0
2014-05-16,46.24,46.405,46.13,46.24,151618.0
2014-05-19,46.2,46.27,45.965,46.2,207531.0
2014-05-20,46.145,46.325,45.785,46.2,229728.0
2014-05-21,46.12,46.12,45.535,45.91,297347.0
2014-05-22,46.2,47.1,46.13,46.985,242689.0
2014-05-23,46.78,46.96,46.255,46.355,258255.0
2014-05-26,46.5,46.815,46.28,46.805,140484.0
2014-05-27,46.75,46.75,46.41,46.56,109650.0
2014-05-28,46.755,47.045,46.545,47.04,264607.0
2014-05-29,46.59,47.055,46.575,47.045,119767.0
2014-05-30,46.825,47.075,46.655,46.88,147293.0
2014-06-02,47.14,48.79,47.14,48.16,391910.0
2014-06-03,47.925,48.055,46.77,46.985,412729.0
2014-06-04,46.985,46.985,46.355,46.66,170168.0
2014-06-05,46.24,46.55,45.995,46.21,266553.0
2014-06-06,46.985,47.21,46.435,46.685,245157.0
2014-06-10,46.615,46.84,46.45,46.535,210276.0
2014-06-11,46.23,46.68,46.155,46.405,133536.0
2014-06-12,46.075,46.965,45.815,46.905,176461.0
2014-06-13,46.46,46.7,46.075,46.695,189040.0
2014-06-16,46.45,47.125,46.315,47.085,126531.0
2014-06-17,47.11,48.125,46.725,47.925,287081.0
2014-06-18,48.025,48.51,47.515,47.58,322093.0
2014-06-19,47.955,48.415,47.625,48.065,199800.0
2014-06-20,48.08,48.235,47.455,47.455,164379.0
2014-06-23,47.765,48.15,47.275,47.64,136209.0
2014-06-24,47.725,47.725,47.25,47.29,182604.0
2014-06-25,47.22,47.85,47.22,47.655,170414.0
2014-06-26,47.67,48.94,47.435,48.9,272554.0
2014-06-27,49.02,49.71,48.95,49.175,235062.0
2014-06-30,48.55,49.09,48.25,48.315,239857.0
2014-07-01,48.55,48.605,47.925,48.16,181054.0
2014-07-02,48.705,48.815,48.445,48.59,245198.0
2014-07-03,48.455,48.86,48.3,48.41,181001.0
2014-07-04,48.535,48.735,48.34,48.595,187370.0
2014-07-07,48.395,48.51,48.085,48.36,109498.0
2014-07-08,48.69,49.435,48.32,49.34,145093.0
2014-07-09,49.435,49.435,48.51,48.61,147074.0
2014-07-10,48.61,48.87,48.43,48.625,129678.0
2014-07-11,48.235,49.17,48.135,48.88,94212.0
2014-07-14,48.88,49.2,48.77,49.185,108841.0
2014-07-15,49.295,49.405,48.815,49.02,63500.0
2014-07-16,48.94,49.04,48.675,48.76,263669.0
2014-07-17,49.06,49.06,48.58,48.645,247241.0
2014-07-18,48.48,49.115,48.41,49.095,180950.0
2014-07-21,49.45,50.045,49.33,49.95,153924.0
2014-07-22,49.95,50.35,49.95,50.035,201736.0
2014-07-23,50.505,50.625,49.98,50.085,239188.0
2014-07-24,50.155,50.155,49.755,49.755,235050.0
2014-07-25,49.8,49.975,49.51,49.975,197987.0
2014-07-28,49.66,50.5,49.585,50.085,122303.0
2014-07-29,49.33,49.385,48.86,49.205,294617.0
2014-07-30,49.12,49.87,49.05,49.59,212062.0
2014-07-31,49.67,50.03,49.67,49.84,172776.0
2014-08-01,49.52,50.2,49.395,49.84,290858.0
2014-08-04,49.59,49.84,48.87,48.97,224239.0
2014-08-05,50.505,54.415,50.34,54.03,1080285.0
2014-08-06,53.215,55.685,53.215,55.455,948921.0
2014-08-07,54.735,54.915,53.01,53.245,783587.0
2014-08-08,53.005,53.765,53.005,53.155,347776.0
2014-08-11,53.31,53.325,53.035,53.13,336874.0
2014-08-12,53.245,53.555,53.14,53.515,400648.0
2014-08-13,53.48,53.49,52.995,53.445,309260.0
2014-08-14,53.48,53.67,52.755,53.56,298188.0
2014-08-15,53.56,53.78,53.085,53.225,195478.0
2014-08-18,53.27,53.78,53.145,53.71,222831.0
2014-08-19,53.945,54.51,53.46,54.36,260983.0
2014-08-20,54.805,54.925,54.375,54.8,282898.0
2014-08-21,55.375,55.41,54.68,54.695,240086.0
2014-08-22,55.165,55.165,54.46,54.82,220082.0
2014-08-25,54.815,55.45,54.58,55.415,221271.0
2014-08-26,55.535,55.745,55.025,55.245,275137.0
2014-08-27,55.91,56.37,55.825,56.37,287669.0
2014-08-28,56.35,56.67,56.065,56.505,308845.0
2014-08-29,56.685,56.81,56.2,56.81,302137.0
2014-09-01,56.22,56.95,56.21,56.825,222782.0
2014-09-02,56.995,58.21,56.675,58.2,350440.0
2014-09-03,58.02,58.525,57.925,58.095,282112.0
2014-09-04,57.72,57.79,56.345,56.675,339499.0
2014-09-05,56.44,56.595,55.11,55.795,301120.0
2014-09-08,54.915,55.365,54.67,55.035,243135.0
2014-09-09,54.925,55.18,54.9,55.085,206763.0
2014-09-10,54.5,54.83,54.105,54.44,261154.0
2014-09-11,54.345,54.76,54.245,54.28,254517.0
2014-09-12,53.57,53.75,53.04,53.475,478600.0
2014-09-15,53.28,53.93,52.515,53.665,316934.0
2014-09-16,53.52,54.04,52.72,53.825,426399.0
2014-09-17,54.04,54.66,53.365,53.51,368733.0
2014-09-18,53.735,54.165,53.66,53.95,298526.0
2014-09-19,52.89,53.275,52.68,52.98,321413.0
2014-09-22,52.84,53.265,52.62,52.995,321241.0
2014-09-23,52.665,53.6,52.57,53.6,312307.0
2014-09-24,53.77,54.46,53.4,53.615,303045.0
2014-09-25,53.73,53.8,53.09,53.71,171897.0
2014-09-26,53.4,54.79,53.4,54.605,371109.0
2014-09-29,54.28,54.59,54.255,54.365,365832.0
2014-09-30,54.58,55.485,54.28,55.485,313193.0
2014-10-01,54.995,55.475,54.845,55.27,281916.0
2014-10-02,55.005,55.435,54.75,55.22,356119.0
2014-10-03,54.915,54.965,54.375,54.735,160221.0
2014-10-06,54.67,55.06,54.58,54.695,112982.0
2014-10-07,55.035,55.055,54.045,54.72,241412.0
2014-10-08,53.99,54.72,53.975,54.685,204719.0
2014-10-09,55.235,56.035,55.235,55.475,171940.0
2014-10-10,54.325,55.045,54.03,54.79,449082.0
2014-10-13,54.095,54.495,53.945,54.42,169171.0
2014-10-14,54.11,55.275,53.93,55.175,258513.0
2014-10-15,55.62,57.43,55.43,56.905,417515.0
2014-10-16,57.2,57.2,55.9,56.995,309510.0
2014-10-17,57.075,57.35,56.1,56.54,211776.0
2014-10-20,57.04,57.225,56.385,56.56,129388.0
2014-10-21,56.595,57.96,56.505,57.295,269915.0
2014-10-22,57.67,57.865,57.035,57.37,293364.0
2014-10-23,57.35,57.79,57.21,57.335,189023.0
2014-10-24,57.75,58.18,57.33,57.655,243794.0
2014-10-27,57.815,58.255,57.79,57.87,130717.0
2014-10-28,57.87,58.27,57.495,58.045,178625.0
2014-10-29,58.26,58.485,57.585,57.67,237729.0
2014-10-30,58.19,58.535,57.75,58.125,181723.0
2014-10-31,58.19,58.815,57.975,58.635,210643.0
2014-11-03,58.82,59.905,58.75,59.25,296014.0
2014-11-04,58.925,59.23,58.655,58.925,202393.0
2014-11-05,58.99,58.99,58.045,58.14,315765.0
2014-11-06,58.39,58.39,57.56,57.685,239799.0
2014-11-07,57.88,57.91,57.41,57.685,226140.0
2014-11-10,57.71,57.735,57.225,57.385,322779.0
2014-11-11,57.63,57.685,57.385,57.535,292962.0
2014-11-12,57.68,57.68,56.915,57.415,267216.0
2014-11-13,57.585,57.895,57.15,57.84,196553.0
2014-11-14,57.965,58.03,57.47,57.775,191688.0
2014-11-17,57.79,57.79,56.88,57.035,104106.0
2014-11-18,56.955,56.955,56.02,56.345,222804.0
2014-11-19,56.54,57.495,56.54,56.985,224580.0
2014-11-20,56.52,56.935,56.025,56.025,213169.0
2014-11-21,55.875,55.875,55.155,55.43,344858.0
2014-11-24,55.785,56.145,55.63,55.94,155510.0
2014-11-25,55.645,55.875,55.165,55.485,380674.0
2014-11-26,55.78,56.355,55.51,56.28,206720.0
2014-11-27,56.52,57.39,56.075,56.125,185312.0
2014-11-28,56.735,56.735,55.37,55.515,123164.0
2014-12-01,55.875,56.1,55.19,55.235,231691.0
2014-12-02,55.475,56.76,55.41,56.76,345647.0
2014-12-03,56.81,57.495,56.735,57.44,267158.0
2014-12-04,57.71,58.535,57.705,58.15,261012.0
2014-12-05,57.87,58.39,57.415,57.625,156284.0
2014-12-08,56.675,58.525,56.675,58.19,293417.0
2014-12-09,58.75,59.02,58.205,58.885,375538.0
2014-12-10,58.555,58.67,57.945,58.12,409401.0
2014-12-11,56.715,58.42,56.69,58.085,262689.0
2014-12-12,58.18,58.42,57.68,58.27,170833.0
2014-12-15,57.23,58.325,56.975,58.175,150679.0
2014-12-16,57.685,57.95,56.935,57.63,167579.0
2014-12-17,57.05,57.765,57.05,57.47,178837.0
2014-12-18,57.765,59.01,57.765,58.67,325951.0
2014-12-19,58.75,60.375,58.63,60.375,355091.0
2014-12-22,60.625,61.94,60.585,61.94,207630.0
2014-12-23,61.775,61.9,61.385,61.505,165149.0
2014-12-24,61.245,61.285,60.635,61.225,73299.0
2014-12-29,61.545,63.035,61.415,62.98,163607.0
2014-12-30,63.25,63.425,61.66,61.86,137683.0
2014-12-31,62.03,62.47,61.99,62.02,51330.0
2015-01-02,61.405,62.685,61.405,62.38,71415.0
2015-01-05,62.69,63.22,62.375,62.795,131533.0
2015-01-06,62.155,62.77,61.7,62.755,213070.0
2015-01-07,62.73,62.9,61.455,62.66,146627.0
2015-01-08,62.74,63.56,62.62,63.54,186757.0
2015-01-09,63.585,64.17,62.925,64.12,210615.0
2015-01-12,63.57,64.945,63.345,64.785,175731.0
2015-01-13,63.92,64.24,63.54,63.69,187480.0
2015-01-14,63.58,64.155,62.725,63.25,106186.0
2015-01-15,63.285,64.575,63.245,63.96,154384.0
2015-01-16,63.3,64.05,62.215,62.295,197730.0
2015-01-19,62.3,63.635,62.3,63.105,141726.0
2015-01-20,62.885,63.56,62.54,63.115,127727.0
2015-01-21,63.515,65.26,63.515,65.26,318653.0
2015-01-22,65.255,66.03,63.7,63.945,211354.0
2015-01-23,64.815,65.04,64.505,64.985,171914.0
2015-01-27,64.99,67.075,64.99,66.29,174123.0
2015-01-28,65.795,66.23,65.135,65.62,184378.0
2015-01-29,65.445,66.325,65.375,65.715,121696.0
2015-01-30,66.09,66.94,66.075,66.25,167739.0
2015-02-02,66.37,67.05,66.005,66.46,138041.0
2015-02-03,67.05,67.05,65.565,66.54,156543.0
2015-02-04,66.97,67.97,66.96,67.97,309264.0
2015-02-05,67.345,68.525,67.29,68.505,254451.0
2015-02-06,69.445,69.845,68.24,68.96,180251.0
2015-02-09,68.485,70.185,68.335,69.925,586510.0
2015-02-10,69.045,71.455,68.07,69.255,558993.0
2015-02-11,68.845,69.12,67.6,68.655,455581.0
2015-02-12,68.655,71.08,68.255,70.675,431937.0
2015-02-13,71.035,71.76,70.585,70.915,248223.0
2015-02-16,70.56,70.8,69.74,70.635,279283.0
2015-02-17,70.49,71.415,70.355,71.36,183013.0
2015-02-18,71.83,73.14,71.7,72.875,302687.0
2015-02-19,73.445,73.715,72.795,73.14,284840.0
2015-02-20,73.42,74.41,72.54,72.735,200063.0
2015-02-23,72.805,73.515,72.695,73.29,168540.0
2015-02-24,73.14,73.825,72.6,72.74,258809.0
2015-02-25,73.135,74.225,72.845,73.995,262593.0
2015-02-26,73.43,73.43,72.54,72.82,247121.0
2015-02-27,72.955,73.38,72.16,72.175,268353.0
2015-03-02,72.27,72.6,71.12,71.77,264160.0
2015-03-03,72.03,72.255,70.655,71.56,278009.0
2015-03-04,71.7,71.965,70.875,71.9,296338.0
2015-03-05,71.885,72.135,71.465,71.765,215432.0
2015-03-06,71.765,71.975,71.57,71.885,215154.0
2015-03-09,71.545,71.95,70.795,71.135,170956.0
2015-03-10,71.78,72.08,71.585,71.86,250735.0
2015-03-11,72.045,73.235,71.65,72.005,256914.0
2015-03-12,72.125,73.655,72.03,73.21,304795.0
2015-03-13,72.88,73.2,71.99,72.435,159499.0
2015-03-16,72.27,72.62,71.875,72.16,159477.0
2015-03-17,72.675,72.88,71.895,72.305,219349.0
2015-03-18,72.36,73.63,71.77,73.525,192586.0
2015-03-19,74.455,74.97,73.66,73.885,301103.0
2015-03-20,73.865,75.17,73.605,74.575,175860.0
2015-03-23,74.695,75.09,73.49,73.815,211845.0
2015-03-24,73.805,74.575,73.67,74.095,157305.0
2015-03-25,75.01,75.88,74.495,75.165,268480.0
2015-03-26,74.16,74.43,72.815,72.965,213884.0
2015-03-27,72.675,73.7,72.65,73.365,195370.0
2015-03-30,72.945,73.12,72.36,72.67,158387.0
2015-03-31,72.99,73.79,72.95,73.105,264151.0
2015-04-01,73.07,74.62,72.375,74.13,340309.0
2015-04-02,74.645,74.695,73.555,73.695,158242.0
2015-04-07,73.815,74.01,73.24,73.645,184239.0
2015-04-08,73.635,73.635,73.0,73.29,156864.0
2015-04-09,73.405,73.445,72.605,72.675,241084.0
2015-04-10,73.185,73.185,72.145,72.65,212300.0
2015-04-13,72.635,73.105,72.5,72.795,181201.0
2015-04-14,72.675,73.05,72.36,72.88,128159.0
2015-04-15,73.025,73.025,72.355,72.585,217687.0
2015-04-16,73.005,73.155,72.585,73.07,261803.0
2015-04-17,72.715,72.84,71.54,71.665,129056.0
2015-04-20,71.35,71.35,70.19,70.74,170775.0
2015-04-21,70.965,71.9,70.965,71.7,187915.0
2015-04-22,71.755,72.57,70.745,71.06,133139.0
2015-04-23,71.085,71.81,69.715,71.665,197699.0
2015-04-24,71.87,72.24,70.965,71.035,157010.0
2015-04-27,71.035,71.805,70.44,71.585,205121.0
2015-04-28,70.835,70.85,68.605,68.64,335511.0
2015-04-29,68.64,69.025,67.2,67.34,249210.0
2015-04-30,66.135,67.67,64.44,67.53,388003.0
2015-05-01,67.79,67.79,66.355,67.03,174519.0
2015-05-04,67.03,67.91,66.685,67.435,183867.0
2015-05-05,67.635,68.07,66.61,67.03,203847.0
2015-05-06,66.62,66.975,65.56,66.62,232242.0
2015-05-07,65.005,65.69,64.6,65.005,318311.0
2015-05-08,64.285,65.675,64.285,64.95,256673.0
2015-05-11,65.41,66.17,64.515,64.6,149122.0
2015-05-12,64.595,65.06,63.775,64.9,223720.0
2015-05-13,64.19,64.825,63.82,63.98,182096.0
2015-05-14,63.445,64.61,63.015,64.035,229284.0
2015-05-15,64.6,64.6,63.6,63.865,236126.0
2015-05-18,63.955,64.52,63.575,63.735,231711.0
2015-05-19,63.615,64.49,63.61,63.915,264399.0
2015-05-20,64.125,68.33,63.915,68.13,481792.0
2015-05-21,70.26,72.525,69.595,71.425,589140.0
2015-05-22,71.505,71.505,69.875,70.995,205968.0
2015-05-25,69.445,71.44,69.445,70.625,122676.0
2015-05-26,70.15,71.6,69.955,71.595,183373.0
2015-05-27,70.11,71.37,70.05,70.655,187563.0
2015-05-28,71.225,71.305,70.11,70.655,146592.0
2015-05-29,70.98,72.145,70.86,71.505,177321.0
2015-06-01,71.02,71.02,69.22,70.325,202165.0
2015-06-02,70.175,70.9,68.97,68.97,188209.0
2015-06-03,68.64,68.79,67.725,67.91,260552.0
2015-06-04,68.16,68.16,66.265,66.38,236613.0
2015-06-05,67.105,67.975,66.74,67.13,197433.0
2015-06-09,67.91,68.14,66.58,66.78,165323.0
2015-06-10,66.555,67.485,66.4,66.95,186331.0
2015-06-11,66.295,66.885,65.81,66.065,211794.0
2015-06-12,65.41,66.84,65.41,66.005,232936.0
2015-06-15,65.49,65.625,64.95,65.435,224720.0
2015-06-16,66.175,66.4,65.015,65.19,172031.0
2015-06-17,65.685,65.685,64.48,64.825,197329.0
2015-06-18,64.595,64.98,64.22,64.77,416306.0
2015-06-19,65.005,66.61,64.78,65.36,251306.0
2015-06-22,66.135,66.545,65.19,65.41,145350.0
2015-06-23,66.215,66.62,65.73,66.425,155736.0
2015-06-24,67.025,67.025,66.145,66.36,170776.0
2015-06-25,66.49,66.69,65.07,65.345,234890.0
2015-06-26,65.495,65.96,64.8,65.095,235164.0
2015-06-29,64.555,64.57,63.745,63.865,250978.0
2015-06-30,63.795,64.77,63.655,64.72,203399.0
2015-07-01,65.135,66.065,64.77,65.98,255248.0
2015-07-02,66.62,66.88,65.925,66.65,217628.0
2015-07-03,66.645,66.675,64.72,65.455,120203.0
2015-07-06,64.44,64.755,64.045,64.23,113260.0
2015-07-07,65.79,65.79,64.615,64.72,167684.0
2015-07-08,64.555,64.77,63.795,63.795,165741.0
2015-07-09,63.795,64.335,62.76,64.205,287958.0
2015-07-10,64.86,64.86,63.835,64.215,88242.0
2015-07-13,66.7,69.545,66.37,68.29,418492.0
2015-07-14,69.31,70.045,68.695,69.85,332048.0
2015-07-15,69.505,69.63,68.815,69.445,311047.0
2015-07-16,70.65,70.72,69.355,69.94,130832.0
2015-07-17,70.285,70.3,69.46,70.06,103930.0
2015-07-20,70.585,71.795,70.55,71.475,184961.0
2015-07-21,72.045,72.54,71.12,71.665,201132.0
2015-07-22,72.515,72.53,71.875,72.03,323158.0
2015-07-23,72.315,72.82,72.07,72.54,191868.0
2015-07-24,72.2,72.91,71.755,72.385,163569.0
2015-07-27,72.385,74.235,72.015,74.235,259128.0
2015-07-28,73.08,73.53,71.965,72.87,348142.0
2015-07-29,73.685,74.455,72.885,73.315,250461.0
2015-07-30,73.485,74.18,73.0,73.34,143829.0
2015-07-31,73.83,74.015,72.9,73.7,134827.0
2015-08-03,73.805,74.05,73.385,73.54,111043.0
2015-08-04,73.135,74.71,72.67,73.615,217077.0
2015-08-05,73.88,74.16,73.09,73.555,116386.0
2015-08-06,73.485,74.785,73.425,73.57,141784.0
2015-08-07,73.05,73.815,72.62,72.65,147058.0
2015-08-10,72.675,72.88,71.62,72.71,163444.0
2015-08-11,64.52,67.475,61.96,67.475,1113816.0
2015-08-12,67.805,69.295,67.145,68.64,508623.0
2015-08-13,69.09,69.995,68.64,68.64,327622.0
2015-08-14,69.0,69.64,68.37,68.64,328790.0
2015-08-17,68.64,69.785,68.62,68.745,204169.0
2015-08-18,68.67,70.31,68.665,68.855,257260.0
2015-08-19,69.745,70.78,69.745,70.495,280665.0
2015-08-20,69.6,70.075,68.935,69.02,179859.0
2015-08-21,68.64,68.72,67.6,68.405,236798.0
2015-08-24,67.025,68.815,66.345,68.55,385365.0
2015-08-25,66.215,69.5,65.41,69.035,288878.0
2015-08-26,67.425,69.495,67.385,69.165,295902.0
2015-08-27,69.34,70.1,69.01,69.625,403705.0
2015-08-28,69.105,69.88,67.83,68.705,343552.0
2015-08-31,68.5,69.3,67.84,68.985,316664.0
2015-09-01,69.44,69.695,67.84,68.22,318833.0
2015-09-02,67.425,69.025,67.175,68.93,414736.0
2015-09-03,69.38,69.715,67.185,67.735,359733.0
2015-09-04,67.305,68.09,67.055,67.435,247716.0
2015-09-07,67.045,67.67,66.85,67.645,133542.0
2015-09-08,68.155,69.0,67.65,68.385,203559.0
2015-09-09,68.76,69.755,68.335,69.17,328819.0
2015-09-10,67.365,68.76,67.365,68.235,125437.0
2015-09-11,68.385,68.385,67.56,67.635,123946.0
2015-09-14,68.185,68.22,67.19,67.585,178582.0
2015-09-15,67.775,68.045,66.64,67.03,124116.0
2015-09-16,68.185,68.185,66.69,66.79,230763.0
2015-09-17,67.365,67.63,66.845,66.955,200812.0
2015-09-18,66.955,67.915,66.295,67.19,234332.0
2015-09-21,67.02,67.07,66.04,66.545,156996.0
2015-09-22,67.07,68.63,66.8,67.93,279569.0
2015-09-23,67.515,68.145,67.095,67.2,164712.0
2015-09-24,67.145,70.14,67.145,70.06,243381.0
2015-09-25,70.56,71.2,69.895,70.24,228042.0
2015-09-28,69.97,70.33,69.12,70.33,163824.0
2015-09-29,69.475,69.61,67.17,67.17,303364.0
2015-09-30,66.83,69.1,66.83,68.575,261611.0
2015-10-01,68.77,69.41,68.39,69.18,121156.0
2015-10-02,67.595,68.665,67.265,67.315,168599.0
2015-10-05,68.07,69.205,67.81,68.71,105162.0
2015-10-06,68.64,69.265,68.285,68.595,158508.0
2015-10-07,68.935,69.285,68.435,69.025,249132.0
2015-10-08,70.24,70.76,69.265,69.665,220913.0
2015-10-09,70.11,70.865,69.615,69.745,178602.0
2015-10-12,69.745,69.905,69.305,69.37,175401.0
2015-10-13,69.075,69.6,68.655,69.18,198712.0
2015-10-14,68.695,70.365,68.695,70.185,197420.0
2015-10-15,70.255,70.34,68.885,69.33,193746.0
2015-10-16,69.5,70.215,68.92,69.065,160308.0
2015-10-19,69.065,69.525,68.81,69.38,88194.0
2015-10-20,69.165,70.115,68.76,69.68,136228.0
2015-10-21,69.15,69.885,68.5,69.165,132432.0
2015-10-22,68.985,69.105,68.415,68.92,124531.0
2015-10-23,69.83,69.995,68.975,69.17,190998.0
2015-10-26,69.64,69.78,68.86,69.105,185698.0
2015-10-27,69.42,70.595,69.105,70.275,217138.0
2015-10-28,70.38,71.82,69.745,71.795,275658.0
2015-10-29,72.335,72.655,72.03,72.425,145161.0
2015-10-30,72.425,73.69,71.76,73.075,206983.0
2015-11-02,73.175,73.75,72.285,72.415,131740.0
2015-11-03,72.46,73.315,72.04,72.92,181853.0
2015-11-04,73.115,74.005,72.205,72.44,229927.0
2015-11-05,72.235,72.805,71.95,72.55,179247.0
2015-11-06,73.115,73.575,72.345,73.06,165009.0
2015-11-09,72.605,73.37,72.17,72.54,198049.0
2015-11-10,72.05,72.285,71.135,72.285,253304.0
2015-11-11,71.965,72.51,71.35,72.51,216265.0
2015-11-12,72.46,73.38,71.99,73.27,151486.0
2015-11-13,71.975,72.415,71.16,72.015,211420.0
2015-11-16,71.045,71.75,70.665,71.415,105410.0
2015-11-17,71.75,73.61,71.68,73.61,197570.0
2015-11-18,73.52,74.93,73.305,74.93,221856.0
2015-11-19,75.41,76.255,74.58,76.255,258010.0
2015-11-20,76.37,77.47,75.915,76.87,222857.0
2015-11-23,76.885,78.825,76.885,77.71,221765.0
2015-11-24,77.29,78.49,77.135,77.575,233527.0
2015-11-25,77.225,77.985,76.82,76.82,161851.0
2015-11-26,76.565,78.25,76.565,77.14,177736.0
2015-11-27,77.715,78.3,76.975,77.05,114837.0
2015-11-30,77.24,78.275,76.905,77.525,169598.0
2015-12-01,77.775,79.08,77.595,79.015,227850.0
2015-12-02,78.835,78.935,77.92,78.725,123737.0
2015-12-03,77.64,78.54,77.46,77.525,105985.0
2015-12-04,76.4,76.56,75.595,76.515,170972.0
2015-12-07,77.73,78.445,76.385,76.49,205473.0
2015-12-08,76.105,77.725,76.105,76.675,147228.0
2015-12-09,76.195,76.745,75.58,75.62,285250.0
2015-12-10,75.72,75.965,74.995,75.605,191952.0
2015-12-11,75.34,76.715,75.17,75.45,107502.0
2015-12-14,73.935,75.63,73.935,74.725,101206.0
2015-12-15,75.21,76.04,75.095,75.225,113627.0
2015-12-16,75.525,75.615,73.535,75.21,152204.0
2015-12-17,75.985,77.595,75.91,77.295,172669.0
2015-12-18,76.1,77.855,76.08,77.7,153108.0
2015-12-21,77.94,78.15,76.565,77.19,73996.0
2015-12-22,78.045,78.95,76.975,77.305,115342.0
2015-12-23,77.305,77.435,76.59,76.81,83295.0
2015-12-24,77.47,77.47,76.54,76.82,29281.0
2015-12-29,77.215,77.43,76.485,77.395,162934.0
2015-12-30,77.56,79.045,77.52,79.04,103931.0
2015-12-31,78.86,79.67,78.365,78.52,97077.0
2016-01-04,78.54,79.64,78.25,79.105,108468.0
2016-01-05,78.865,78.925,77.365,77.365,147763.0
2016-01-06,77.79,77.79,76.41,77.6,116439.0
2016-01-07,77.755,78.745,75.615,75.615,215989.0
2016-01-08,75.58,76.63,75.385,75.745,182447.0
2016-01-11,75.185,75.41,74.355,74.905,132640.0
2016-01-12,75.18,76.5,74.9,75.58,205111.0
2016-01-13,76.4,78.7,75.475,78.595,251362.0
2016-01-14,76.51,77.02,74.61,75.25,343492.0
2016-01-15,76.4,76.4,74.63,75.065,198346.0
2016-01-18,73.935,75.315,73.535,75.27,178883.0
2016-01-19,75.565,76.6,74.625,76.525,133960.0
2016-01-20,75.9,76.805,75.615,76.165,158503.0
2016-01-21,77.11,78.375,76.765,78.175,151580.0
2016-01-22,78.645,78.95,77.065,78.71,150334.0
2016-01-25,78.95,79.275,78.375,78.79,136730.0
2016-01-27,78.045,79.275,78.045,78.2,163404.0
2016-01-28,77.98,79.205,77.47,78.865,135246.0
2016-01-29,78.505,78.56,76.54,77.035,189760.0
2016-02-01,78.195,79.02,77.765,78.425,266360.0
2016-02-02,79.525,79.67,78.67,79.195,323493.0
2016-02-03,78.035,78.365,77.73,77.88,155608.0
2016-02-04,78.045,78.11,76.575,77.405,167623.0
2016-02-05,77.225,77.225,75.845,76.22,171324.0
2016-02-08,75.54,76.215,75.375,75.89,207918.0
2016-02-09,75.02,75.155,73.905,74.1,168323.0
2016-02-10,74.28,75.17,73.935,74.905,207564.0
2016-02-11,78.63,85.875,78.63,85.48,860359.0
2016-02-12,84.935,88.11,83.105,84.78,726465.0
2016-02-15,84.78,86.545,83.885,86.44,374978.0
2016-02-16,86.36,87.73,85.03,87.63,333391.0
2016-02-17,86.26,87.63,84.895,85.44,423826.0
2016-02-18,87.165,87.49,85.235,86.67,239420.0
2016-02-19,86.385,86.89,85.56,85.875,264555.0
2016-02-22,86.095,86.975,85.495,86.16,246123.0
2016-02-23,86.16,86.16,84.82,85.26,231136.0
2016-02-24,85.03,86.22,84.82,85.365,244672.0
2016-02-25,85.835,86.57,84.625,84.985,204138.0
2016-02-26,84.7,85.785,84.37,85.03,247316.0
2016-02-29,84.84,85.085,84.075,84.2,187175.0
2016-03-01,84.065,84.545,83.605,83.795,325156.0
2016-03-02,84.13,85.19,84.1,84.7,250163.0
2016-03-03,84.985,85.05,83.885,84.615,378821.0
2016-03-04,84.66,84.92,83.14,84.625,381101.0
2016-03-07,84.675,85.315,84.01,84.935,249603.0
2016-03-08,84.715,85.8,84.7,85.25,297392.0
2016-03-09,86.24,86.325,83.92,85.44,282240.0
2016-03-10,86.03,86.68,84.765,86.155,161818.0
2016-03-11,87.415,88.05,85.355,86.5,220384.0
2016-03-14,86.94,87.05,84.09,84.53,312568.0
2016-03-15,84.515,85.15,83.315,83.645,201311.0
2016-03-16,84.055,84.295,83.42,84.105,137384.0
2016-03-17,84.655,84.655,83.39,83.49,253033.0
2016-03-18,84.245,84.39,82.715,83.045,149328.0
2016-03-21,83.005,83.315,82.135,82.405,115953.0
2016-03-22,82.405,83.645,82.16,83.245,133520.0
2016-03-23,83.415,83.695,82.395,83.28,157342.0
2016-03-24,83.03,85.7,82.645,84.83,195589.0
2016-03-29,84.795,85.08,82.67,83.08,170285.0
2016-03-30,85.115,85.64,83.315,84.365,182291.0
2016-03-31,85.25,85.49,84.255,85.33,118443.0
2016-04-01,84.82,85.73,84.63,85.73,186815.0
2016-04-04,85.69,86.985,85.58,85.755,166082.0
2016-04-05,85.33,86.355,84.005,84.19,180445.0
2016-04-06,84.165,85.25,83.64,85.25,153040.0
2016-04-07,86.065,86.915,85.5,86.625,192094.0
2016-04-08,86.625,87.26,85.755,86.73,96411.0
2016-04-11,86.615,86.63,85.5,85.7,97783.0
2016-04-12,84.58,85.675,84.545,85.525,104211.0
2016-04-13,85.455,85.94,85.155,85.85,125978.0
2016-04-14,85.85,86.84,85.63,86.84,155139.0
2016-04-15,86.625,87.885,86.03,87.385,204481.0
2016-04-18,87.29,88.125,87.165,87.66,126750.0
2016-04-19,88.625,89.2,87.035,87.335,184648.0
2016-04-20,87.335,88.31,86.525,87.4,247240.0
2016-04-21,88.34,88.575,86.99,87.375,208657.0
2016-04-22,87.525,88.315,86.53,88.0,412268.0
2016-04-26,88.0,88.41,87.275,87.61,219446.0
2016-04-27,87.935,88.04,86.925,87.735,197816.0
2016-04-28,88.76,89.095,86.5,87.165,211004.0
2016-04-29,88.26,90.2,87.585,90.11,287408.0
2016-05-02,90.245,91.63,90.125,91.585,172586.0
2016-05-03,91.585,94.965,91.585,94.73,294949.0
2016-05-04,94.205,94.84,93.43,94.525,168184.0
2016-05-05,93.48,94.215,91.245,93.095,351470.0
2016-05-06,92.27,93.37,91.085,93.37,250116.0
2016-05-09,92.92,94.165,91.93,94.165,193095.0
2016-05-10,94.18,96.425,93.615,96.235,303732.0
2016-05-11,97.595,97.81,95.94,96.715,253452.0
2016-05-12,96.385,96.5,91.73,92.07,459317.0
2016-05-13,93.595,93.755,92.12,93.29,355310.0
2016-05-16,93.555,96.475,93.5,96.45,328583.0
2016-05-17,97.5,99.76,96.95,99.51,333835.0
2016-05-18,99.51,99.82,98.37,98.5,256880.0
2016-05-19,98.97,99.545,97.25,97.97,195377.0
2016-05-20,97.775,98.51,97.335,98.295,293808.0
2016-05-23,98.425,99.42,97.62,98.31,143530.0
2016-05-24,98.62,99.705,98.095,99.495,211783.0
2016-05-25,100.035,100.305,98.745,99.97,186010.0
2016-05-26,100.255,100.83,99.06,99.97,213368.0
2016-05-27,100.26,100.805,99.38,99.695,191367.0
2016-05-30,99.77,100.42,99.31,100.395,86806.0
2016-05-31,100.385,100.92,99.72,100.655,228786.0
2016-06-01,100.845,101.94,100.335,101.095,283026.0
2016-06-02,100.855,102.65,100.53,101.08,316413.0
2016-06-03,101.68,102.49,100.655,101.695,179740.0
2016-06-06,101.48,102.655,100.93,102.42,203560.0
2016-06-07,102.705,102.9,101.655,102.08,160023.0
2016-06-08,101.395,102.455,100.43,101.265,325985.0
2016-06-09,101.52,102.065,101.015,101.495,132157.0
2016-06-10,101.055,103.205,101.055,101.895,194258.0
2016-06-14,100.845,101.84,100.755,101.765,309510.0
2016-06-15,101.73,103.125,100.395,102.47,326691.0
2016-06-16,102.555,102.715,101.215,102.07,217374.0
2016-06-17,101.98,102.04,100.965,102.04,136963.0
2016-06-20,103.19,104.225,100.23,100.26,294687.0
2016-06-21,100.785,101.93,99.885,101.43,225402.0
2016-06-22,102.165,102.555,100.735,100.945,171172.0
2016-06-23,100.78,101.73,100.625,101.015,86671.0
2016-06-24,101.765,103.375,99.68,100.055,229408.0
2016-06-27,100.055,101.37,99.26,100.305,146587.0
2016-06-28,99.26,100.405,98.71,98.795,243832.0
2016-06-29,99.43,100.72,99.37,99.835,216297.0
2016-06-30,100.445,101.88,100.445,101.14,207786.0
2016-07-01,100.67,102.345,100.67,101.17,116985.0
2016-07-04,101.105,103.18,101.02,102.7,101000.0
2016-07-05,103.18,103.915,101.17,101.545,111720.0
2016-07-06,101.515,102.39,100.03,101.53,196240.0
2016-07-07,101.765,101.915,100.52,101.62,86436.0
2016-07-08,101.63,102.555,100.845,101.18,130672.0
2016-07-11,101.89,103.09,101.67,102.755,77993.0
2016-07-12,103.39,103.875,102.905,103.79,189350.0
2016-07-13,103.94,104.125,102.75,103.675,258808.0
2016-07-14,104.25,105.885,103.88,105.1,145829.0
2016-07-15,105.49,105.575,103.7,104.075,179784.0
2016-07-18,104.205,105.415,103.365,104.05,158287.0
2016-07-19,104.265,104.86,103.475,104.165,160999.0
2016-07-20,104.69,105.385,103.655,104.575,203721.0
2016-07-21,105.935,108.885,105.59,108.155,272302.0
2016-07-22,108.02,108.12,106.8,107.475,103109.0
2016-07-25,106.77,108.705,106.535,107.855,106560.0
2016-07-26,107.35,108.43,106.795,108.28,156733.0
2016-07-27,108.435,110.18,107.645,108.12,208432.0
2016-07-28,108.43,109.13,107.61,108.71,193696.0
2016-07-29,108.97,110.715,108.72,110.715,186692.0
2016-08-01,110.715,110.895,109.64,109.64,115609.0
2016-08-02,109.27,110.115,108.955,109.155,143171.0
2016-08-03,109.605,110.855,108.48,108.48,209243.0
2016-08-04,108.585,109.07,106.16,106.225,251240.0
2016-08-05,106.1,108.095,106.1,107.75,198955.0
2016-08-08,108.11,108.335,106.495,107.26,105237.0
2016-08-09,106.1,107.11,99.935,104.265,516723.0
2016-08-10,104.665,112.2,104.65,112.2,456186.0
2016-08-11,112.2,114.535,110.94,113.575,298951.0
2016-08-12,113.865,117.61,113.715,116.56,342647.0
2016-08-15,116.46,116.56,114.625,115.47,166131.0
2016-08-16,115.1,115.77,114.135,114.875,227682.0
2016-08-17,112.605,114.085,110.895,113.935,271111.0
2016-08-18,114.0,116.025,113.515,115.125,277865.0
2016-08-19,115.91,116.36,115.325,115.86,190960.0
2016-08-22,116.11,117.23,115.36,116.56,132447.0
2016-08-23,115.685,117.605,115.12,117.505,228412.0
2016-08-24,118.11,118.755,116.55,118.305,207533.0
2016-08-25,117.695,118.545,116.985,118.32,209497.0
2016-08-26,118.445,120.215,117.63,119.38,174081.0
2016-08-29,118.945,119.445,117.335,118.895,216375.0
2016-08-30,119.465,119.765,117.785,118.32,175552.0
2016-08-31,118.755,119.105,116.845,117.53,210930.0
2016-09-01,117.52,118.655,116.525,118.47,163749.0
2016-09-02,118.105,118.865,115.295,115.51,184541.0
2016-09-05,116.235,116.945,115.32,116.21,186584.0
2016-09-06,116.565,116.955,115.7,116.025,159696.0
2016-09-07,115.7,117.435,114.365,117.07,251797.0
2016-09-08,115.91,117.72,115.795,116.545,216270.0
2016-09-09,116.04,116.53,113.825,114.695,225157.0
2016-09-12,113.25,114.005,111.565,111.725,191565.0
2016-09-13,113.59,117.62,113.34,114.745,171225.0
2016-09-14,114.01,115.345,113.76,114.23,205088.0
2016-09-15,112.79,113.93,112.79,113.04,201674.0
2016-09-16,113.91,115.475,113.335,115.465,175038.0
2016-09-19,115.635,115.635,114.56,115.305,16395.0
2016-09-20,115.77,118.15,115.77,118.15,157296.0
2016-09-21,118.235,118.75,116.41,116.63,188442.0
2016-09-22,116.915,117.49,115.775,116.89,119825.0
2016-09-23,117.38,118.235,116.015,118.225,130192.0
2016-09-26,118.235,118.235,116.7,117.45,65422.0
2016-09-27,116.875,118.835,116.185,118.835,149334.0
2016-09-28,119.08,119.88,118.555,119.795,109724.0
2016-09-29,120.34,121.24,118.37,119.375,185823.0
2016-09-30,118.36,119.365,117.365,119.07,158565.0
2016-10-03,119.5,119.645,118.33,118.65,89363.0
2016-10-04,118.235,119.855,118.16,119.855,141888.0
2016-10-05,119.305,120.555,119.205,120.45,179389.0
2016-10-06,120.77,120.965,118.8,119.605,199717.0
2016-10-07,120.065,121.335,119.51,119.67,121100.0
2016-10-10,120.135,120.135,118.36,118.58,81574.0
2016-10-11,117.51,117.78,116.52,116.605,149755.0
2016-10-12,116.125,116.885,115.28,116.885,167953.0
2016-10-13,116.935,117.77,115.425,115.855,103041.0
2016-10-14,117.705,118.025,116.545,116.615,120412.0
2016-10-17,116.545,117.39,115.32,115.425,105561.0
2016-10-18,115.28,116.015,114.58,115.615,146398.0
2016-10-19,115.415,116.67,114.435,116.545,147096.0
2016-10-20,116.67,116.97,115.745,116.375,132681.0
2016-10-21,116.53,116.53,113.825,114.095,134469.0
2016-10-24,112.02,112.965,108.86,109.25,304295.0
2016-10-25,108.355,109.47,107.105,107.975,246050.0
2016-10-26,106.92,108.27,106.445,107.425,294275.0
2016-10-27,106.95,107.655,105.345,105.72,159776.0
2016-10-28,105.565,107.5,105.565,106.41,165047.0
2016-10-31,106.16,108.175,106.115,108.065,175493.0
2016-11-01,108.145,108.415,106.505,106.935,153074.0
2016-11-02,106.055,106.385,104.765,105.315,218709.0
2016-11-03,105.17,106.135,104.75,105.305,169154.0
2016-11-04,105.145,105.425,103.885,104.825,164559.0
2016-11-07,105.265,106.81,104.985,106.515,167749.0
2016-11-08,107.255,108.125,105.22,105.675,171949.0
2016-11-09,105.86,106.47,101.185,103.71,188066.0
2016-11-10,105.185,107.095,104.75,105.99,206329.0
2016-11-11,106.075,106.58,102.89,104.67,140677.0
2016-11-14,104.25,105.345,102.71,103.27,129749.0
2016-11-15,102.71,102.71,99.825,101.175,139448.0
2016-11-16,103.035,103.225,100.92,101.835,288125.0
2016-11-17,101.025,102.315,100.06,101.2,181234.0
2016-11-18,101.165,101.54,99.91,100.73,194801.0
2016-11-21,100.265,100.525,97.545,98.735,263535.0
2016-11-22,99.825,101.275,99.59,100.855,195140.0
2016-11-23,100.38,100.79,99.395,100.5,206473.0
2016-11-24,101.26,101.275,100.22,100.645,87365.0
2016-11-25,100.915,101.125,99.325,100.18,105284.0
2016-11-28,100.5,100.845,99.74,99.74,104341.0
2016-11-29,100.13,101.235,99.155,100.075,255092.0
2016-11-30,100.07,101.49,99.925,100.245,205685.0
2016-12-01,101.25,101.25,99.46,99.755,279011.0
2016-12-02,100.67,100.785,98.77,98.785,155657.0
2016-12-05,98.935,99.925,97.13,97.715,264049.0
2016-12-06,97.66,99.655,95.94,96.69,181588.0
2016-12-07,96.43,96.74,95.02,96.7,185627.0
2016-12-08,98.81,98.81,97.29,98.345,219653.0
2016-12-09,98.48,98.8,97.4,97.56,137258.0
2016-12-12,98.095,98.635,96.32,96.81,116664.0
2016-12-13,96.81,96.91,95.575,96.68,143385.0
2016-12-14,96.26,98.17,96.26,97.55,219081.0
2016-12-15,97.83,98.72,97.195,97.82,176191.0
2016-12-16,98.8,98.8,97.495,97.99,150611.0
2016-12-19,98.035,98.965,97.375,97.82,136422.0
2016-12-20,98.26,101.065,98.06,100.455,237249.0
2016-12-21,100.6,101.495,99.325,101.25,231349.0
2016-12-22,102.19,103.955,101.895,102.61,150389.0
2016-12-23,103.58,103.58,100.81,101.285,123681.0
2016-12-28,101.85,103.5,101.53,103.11,126130.0
2016-12-29,103.795,103.795,102.84,103.075,74310.0
2016-12-30,103.31,103.5,102.305,103.5,86284.0
2017-01-03,103.735,104.41,103.035,104.3,150375.0
2017-01-04,104.51,104.51,103.565,103.97,107425.0
2017-01-05,103.88,104.155,103.26,104.095,102585.0
2017-01-06,104.68,104.94,104.08,104.34,78711.0
2017-01-09,104.63,109.13,104.51,108.92,264387.0
2017-01-10,108.945,109.03,107.72,108.33,199276.0
2017-01-11,108.845,109.35,106.95,107.17,156513.0
2017-01-12,108.565,108.86,106.485,106.605,173015.0
2017-01-13,108.035,108.06,106.81,107.51,104171.0
2017-01-16,107.66,108.335,106.79,106.96,84030.0
2017-01-17,106.495,106.785,105.915,106.3,117359.0
2017-01-18,106.24,106.24,104.52,105.855,145071.0
2017-01-19,108.905,109.365,105.44,108.26,241757.0
2017-01-20,107.745,107.88,106.21,107.055,209571.0
2017-01-23,108.21,108.21,105.66,106.565,154553.0
2017-01-24,106.715,108.935,106.42,108.66,221668.0
2017-01-25,108.945,108.945,106.54,107.585,190404.0
2017-01-27,107.11,107.905,106.54,107.56,170941.0
2017-01-30,106.58,107.255,105.305,105.785,134682.0
2017-01-31,105.565,106.62,105.305,105.71,130120.0
2017-02-01,106.215,106.865,105.49,106.36,175795.0
2017-02-02,105.81,107.095,104.68,106.97,137833.0
2017-02-03,107.245,109.055,106.295,108.575,138407.0
2017-02-06,108.945,108.945,107.055,107.41,117522.0
2017-02-07,107.055,109.445,106.3,109.07,197279.0
2017-02-08,108.63,111.59,108.11,111.115,240905.0
2017-02-09,111.275,112.315,111.115,111.74,149921.0
2017-02-10,111.9,113.43,111.565,113.2,182934.0
2017-02-13,113.59,113.59,111.705,112.955,175939.0
2017-02-14,113.59,113.93,108.37,108.905,302018.0
2017-02-15,109.79,109.79,104.605,109.115,291647.0
2017-02-16,109.74,114.035,109.3,114.01,270907.0
2017-02-17,114.005,114.005,110.72,111.545,171946.0
2017-02-20,111.165,111.89,110.305,111.69,171409.0
2017-02-21,111.005,111.51,109.705,110.66,251099.0
2017-02-22,110.28,111.065,109.555,110.795,221588.0
2017-02-23,111.3,111.3,108.665,110.475,147151.0
2017-02-24,110.575,110.72,109.83,109.96,151184.0
2017-02-27,108.985,110.955,108.985,110.885,170073.0
2017-02-28,111.21,111.35,110.11,110.255,132221.0
2017-03-01,111.265,111.265,109.555,110.835,205448.0
2017-03-02,111.81,112.255,110.38,111.86,131607.0
2017-03-03,110.855,110.855,108.27,110.025,257081.0
2017-03-06,108.38,108.525,106.41,107.72,148251.0
2017-03-07,107.72,110.475,107.72,109.51,171205.0
2017-03-08,109.705,110.5,109.315,110.255,107223.0
2017-03-09,110.33,111.62,109.12,111.13,135506.0
2017-03-10,111.565,112.305,111.015,112.06,88006.0
2017-03-13,112.305,113.03,111.665,112.01,123718.0
2017-03-14,112.445,113.92,111.89,112.645,198094.0
2017-03-15,113.055,113.8,111.83,112.625,201217.0
2017-03-16,112.485,113.995,112.485,113.41,227897.0
2017-03-17,113.68,113.985,112.875,113.105,94139.0
2017-03-20,111.385,113.045,111.385,112.12,114559.0
2017-03-21,111.34,113.565,111.34,113.41,115374.0
2017-03-22,112.625,112.625,111.34,111.63,145882.0
2017-03-23,111.34,112.435,110.635,112.325,131509.0
2017-03-24,113.035,114.36,112.53,114.125,116950.0
2017-03-27,114.08,115.53,113.91,115.185,169714.0
2017-03-28,115.1,115.88,114.755,115.845,119883.0
2017-03-29,116.305,117.42,115.845,117.06,169166.0
2017-03-30,115.195,116.565,115.195,116.215,120080.0
2017-03-31,116.425,117.405,115.82,115.82,74462.0
2017-04-03,116.48,117.12,115.725,116.53,64780.0
2017-04-04,116.05,116.565,115.425,116.28,77472.0
2017-04-05,115.98,116.905,113.935,116.725,172369.0
2017-04-06,118.345,118.62,117.085,118.55,164963.0
2017-04-07,119.475,119.735,118.215,119.315,192848.0
2017-04-10,119.56,119.56,117.5,117.865,138235.0
2017-04-11,117.875,118.96,117.41,117.885,109387.0
2017-04-12,117.72,118.96,116.745,117.54,189488.0
2017-04-13,117.045,118.61,117.045,118.45,156086.0
2017-04-18,118.175,118.525,117.335,118.02,121410.0
2017-04-19,118.275,118.765,116.66,117.31,156877.0
2017-04-20,119.1,119.14,117.53,118.68,201140.0
2017-04-21,118.405,119.555,117.65,118.96,91536.0
2017-04-24,119.485,119.605,118.465,119.4,75254.0
2017-04-26,119.2,119.51,118.25,118.39,162364.0
2017-04-27,117.68,119.435,117.225,118.86,224944.0
2017-04-28,119.56,120.555,119.545,119.8,200849.0
2017-05-01,120.335,120.665,119.485,120.205,145967.0
2017-05-02,120.72,121.145,119.895,120.505,148468.0
2017-05-03,120.76,122.005,120.53,121.49,148177.0
2017-05-04,120.76,121.215,120.065,121.205,237978.0
2017-05-05,123.315,124.195,122.355,122.86,251111.0
2017-05-08,123.645,124.005,122.56,123.09,208121.0
2017-05-09,122.8,124.315,122.705,124.22,217074.0
2017-05-10,125.6,127.895,124.22,127.185,241742.0
2017-05-11,126.55,127.76,125.85,125.995,236309.0
2017-05-12,126.885,127.91,125.12,125.12,154833.0
2017-05-15,124.89,125.47,123.465,123.86,152991.0
2017-05-16,124.95,125.43,124.42,125.275,99539.0
2017-05-17,124.195,124.955,122.14,122.27,160465.0
2017-05-18,120.76,121.72,118.86,121.61,201366.0
2017-05-19,120.9,123.33,120.735,121.71,81565.0
2017-05-22,122.455,122.455,120.565,121.71,108742.0
2017-05-23,121.615,123.045,120.88,122.39,150093.0
2017-05-24,123.115,124.735,122.48,124.625,155989.0
2017-05-25,125.045,125.865,124.615,125.645,107183.0
2017-05-26,126.01,126.45,124.84,126.38,166542.0
2017-05-29,126.635,127.305,125.73,125.745,109572.0
2017-05-30,125.83,125.94,124.83,124.83,94020.0
2017-05-31,125.13,125.94,124.89,125.55,208545.0
2017-06-01,125.61,128.23,125.145,128.23,164157.0
2017-06-02,128.425,129.615,128.255,129.015,211638.0
2017-06-05,130.155,131.56,129.77,130.78,285865.0
2017-06-06,130.395,130.395,127.665,127.665,204408.0
2017-06-07,128.47,130.045,127.87,128.87,247935.0
2017-06-08,129.43,130.055,128.735,128.775,119988.0
2017-06-09,128.655,129.71,128.17,129.36,172423.0
2017-06-13,129.85,131.885,128.45,131.885,262860.0
2017-06-14,129.91,133.01,129.91,132.715,190331.0
2017-06-15,132.98,133.905,132.325,132.65,153667.0
2017-06-16,132.59,133.55,132.15,132.185,121115.0
2017-06-19,132.28,132.675,131.64,132.11,125121.0
2017-06-20,132.435,132.895,131.86,132.265,171715.0
2017-06-21,134.25,138.01,133.615,136.555,382271.0
2017-06-22,136.965,137.035,134.535,135.105,213023.0
2017-06-23,135.75,136.655,135.465,136.64,189357.0
2017-06-26,137.29,137.575,135.69,135.87,155871.0
2017-06-27,136.005,136.255,134.67,135.68,146896.0
2017-06-28,136.175,136.35,133.985,135.91,163141.0
2017-06-29,136.895,137.48,135.86,136.955,186610.0
2017-06-30,135.225,135.965,133.135,133.135,218476.0
2017-07-03,133.015,133.015,130.515,130.575,182290.0
2017-07-04,132.58,132.99,131.175,131.64,164553.0
2017-07-05,132.085,132.445,130.565,130.98,124490.0
2017-07-06,131.165,132.655,130.65,132.4,111464.0
2017-07-07,131.105,132.185,129.6,130.095,151993.0
2017-07-10,130.49,131.92,130.3,131.16,107241.0
2017-07-11,130.935,131.69,129.7,130.78,116987.0
2017-07-12,129.66,130.78,128.265,128.42,155551.0
2017-07-13,130.325,132.16,130.095,131.465,174096.0
2017-07-14,132.51,133.61,131.75,132.52,172838.0
2017-07-17,132.52,132.865,131.22,131.545,107990.0
2017-07-18,131.465,132.055,130.565,131.345,151612.0
2017-07-19,132.055,132.065,129.66,130.115,139277.0
2017-07-20,133.11,133.11,130.19,130.885,209242.0
2017-07-21,131.765,132.33,130.32,130.5,120376.0
2017-07-24,129.975,130.175,128.87,129.23,120789.0
2017-07-25,130.105,131.235,129.77,130.62,90837.0
2017-07-26,131.405,131.85,130.335,130.625,80932.0
2017-07-27,130.655,131.055,128.51,128.735,131912.0
2017-07-28,128.34,128.34,124.015,124.33,200155.0
2017-07-31,124.06,124.11,122.345,122.345,336128.0
2017-08-01,122.475,122.475,119.64,120.035,247060.0
2017-08-02,120.34,122.035,120.195,120.565,156948.0
2017-08-03,120.305,121.855,119.425,121.675,129017.0
2017-08-04,121.555,122.005,119.93,121.325,123253.0
2017-08-07,121.925,122.27,120.805,122.045,124217.0
2017-08-08,122.275,122.475,120.16,120.76,143885.0
2017-08-09,119.93,122.395,119.93,121.765,191837.0
2017-08-10,122.115,123.415,121.9,122.25,135904.0
2017-08-11,120.785,121.505,119.93,120.05,146466.0
2017-08-14,120.52,122.81,120.485,121.875,121399.0
2017-08-15,121.985,122.93,121.42,122.055,108265.0
2017-08-16,122.115,122.345,121.145,122.285,192362.0
2017-08-17,125.195,133.16,124.195,131.055,324440.0
2017-08-18,130.745,135.32,130.225,134.89,331757.0
2017-08-21,134.89,134.96,132.795,132.98,326265.0
2017-08-22,133.455,134.535,133.015,134.14,133522.0
2017-08-23,134.465,134.585,131.895,132.905,196451.0
2017-08-24,132.905,134.945,132.15,134.235,172179.0
2017-08-25,133.94,135.235,133.085,134.745,106770.0
2017-08-28,134.055,134.395,132.03,132.93,124696.0
2017-08-29,132.11,132.785,130.985,132.35,158952.0
2017-08-30,132.625,133.435,132.075,133.435,154705.0
2017-08-31,133.435,134.25,132.28,133.79,148126.0
2017-09-01,133.35,134.535,133.24,134.165,104822.0
2017-09-04,132.495,133.49,132.355,132.975,66282.0
2017-09-05,133.61,134.035,132.4,133.95,98365.0
2017-09-06,133.49,135.835,133.365,134.72,150861.0
2017-09-07,134.815,135.25,134.07,134.295,131458.0
2017-09-08,134.19,134.745,133.5,134.62,122526.0
2017-09-11,135.895,137.505,135.45,136.975,144080.0
2017-09-12,137.035,137.035,135.215,136.69,141778.0
2017-09-13,136.82,137.17,136.205,136.83,146308.0
2017-09-14,136.485,136.845,135.32,135.75,82362.0
2017-09-15,134.08,135.13,133.94,134.89,147116.0
2017-09-18,134.54,136.31,134.54,135.93,59914.0
2017-09-19,137.465,137.465,135.8,136.265,106750.0
2017-09-20,135.885,137.15,135.055,136.96,99011.0
2017-09-21,136.31,136.615,135.12,135.48,187742.0
2017-09-22,136.265,136.43,135.445,136.38,116902.0
2017-09-25,136.7,137.82,136.445,137.76,110911.0
2017-09-26,137.915,138.47,137.245,138.115,152739.0
2017-09-27,138.705,139.145,137.9,138.365,143889.0
2017-09-28,138.365,139.33,138.02,138.965,106001.0
2017-09-29,138.78,138.98,137.525,138.095,108127.0
2017-10-02,138.65,140.065,138.02,139.27,67407.0
2017-10-03,139.57,139.735,138.55,138.885,80031.0
2017-10-04,139.65,140.9,139.545,140.5,144877.0
2017-10-05,140.31,140.935,140.195,140.525,107150.0
2017-10-06,140.94,141.645,140.64,141.4,112173.0
2017-10-09,141.4,143.43,141.385,143.135,74829.0
2017-10-10,142.825,143.355,142.54,143.13,118509.0
2017-10-11,142.52,143.38,141.835,143.0,115524.0
2017-10-12,142.72,143.725,141.315,143.56,108972.0
2017-10-13,143.345,145.28,143.065,145.115,115908.0
2017-10-16,145.245,146.2,144.865,145.52,130067.0
2017-10-17,145.615,147.345,144.585,146.955,133501.0
2017-10-18,146.59,148.75,145.615,147.675,78011.0
2017-10-19,147.68,149.345,147.475,149.18,174203.0
2017-10-20,149.02,150.465,148.915,149.625,158013.0
2017-10-23,149.625,150.11,148.48,149.605,77097.0
2017-10-24,149.45,151.41,148.46,150.405,151214.0
2017-10-25,150.405,150.455,146.64,147.405,238136.0
2017-10-26,147.89,150.72,147.36,150.69,154563.0
2017-10-27,151.705,154.04,148.915,150.36,174266.0
2017-10-30,150.655,152.66,150.49,152.66,146966.0
2017-10-31,152.425,153.205,152.08,152.59,155785.0
2017-11-01,152.86,153.32,150.605,151.305,169206.0
2017-11-02,150.06,152.225,150.0,151.655,113932.0
2017-11-03,151.655,153.945,151.655,153.2,104191.0
2017-11-06,153.53,156.015,153.26,156.015,161266.0
2017-11-07,156.015,158.1,155.105,158.1,174757.0
2017-11-08,158.03,158.03,155.43,157.285,166188.0
2017-11-09,155.965,157.285,155.065,156.245,207740.0
2017-11-10,156.13,156.91,155.295,155.43,143317.0
2017-11-13,154.83,154.83,153.65,154.03,127470.0
2017-11-14,153.53,154.83,151.795,154.055,123558.0
2017-11-15,153.875,155.765,153.06,155.175,184908.0
2017-11-16,155.175,157.26,154.805,157.26,142928.0
2017-11-17,158.255,158.3,156.77,157.11,95402.0
2017-11-20,156.485,157.5,155.315,157.19,110808.0
2017-11-21,157.5,158.3,156.27,157.405,122822.0
2017-11-22,157.395,158.08,157.065,157.11,114108.0
2017-11-23,156.615,158.29,156.355,158.135,88497.0
2017-11-24,156.08,158.445,155.915,158.28,88114.0
2017-11-27,157.605,160.27,157.475,159.66,107242.0
2017-11-28,160.44,162.72,160.44,162.0,110103.0
2017-11-29,162.41,162.69,158.525,159.34,145606.0
2017-11-30,158.515,158.68,156.695,156.755,190322.0
2017-12-01,157.17,158.515,155.585,157.675,125812.0
2017-12-04,155.22,158.16,154.83,157.595,83241.0
2017-12-05,157.345,158.03,156.415,156.935,111503.0
2017-12-06,154.71,157.0,154.525,156.13,119605.0
2017-12-07,155.34,157.77,154.655,157.77,163603.0
2017-12-08,158.3,158.42,156.685,156.92,78912.0
2017-12-11,157.52,158.56,155.81,156.65,90451.0
2017-12-12,156.8,156.815,154.015,154.38,170404.0
2017-12-13,154.585,155.645,152.74,152.885,169871.0
2017-12-14,154.075,155.33,152.48,152.61,171612.0
2017-12-15,151.89,154.24,151.6,153.45,164120.0
2017-12-18,153.53,154.065,151.965,152.555,112991.0
2017-12-19,153.075,154.5,152.66,152.98,109796.0
2017-12-20,153.51,153.84,152.45,153.04,95747.0
2017-12-21,151.56,153.53,151.15,151.48,230619.0
2017-12-22,151.905,152.61,150.745,151.045,101636.0
2017-12-27,150.78,151.61,149.87,150.31,91274.0
2017-12-28,150.735,151.34,149.685,150.145,55522.0
2017-12-29,149.9,150.665,148.305,148.525,93911.0
2018-01-02,147.025,149.28,146.605,147.675,86788.0
2018-01-03,148.325,148.68,147.155,147.155,79944.0
2018-01-04,148.55,150.925,147.675,148.29,187299.0
2018-01-05,149.06,149.875,148.445,149.355,104215.0
2018-01-08,150.915,152.905,149.71,151.145,100562.0
2018-01-09,152.27,152.705,150.32,150.49,141982.0
2018-01-10,150.925,153.7,149.495,150.06,209545.0
2018-01-11,149.54,150.06,146.0,146.225,188741.0
2018-01-12,146.475,147.285,145.555,145.72,112869.0
2018-01-15,145.72,146.37,144.87,145.73,87826.0
2018-01-16,145.585,146.37,144.575,145.315,135888.0
2018-01-17,145.15,146.365,144.75,145.035,100909.0
2018-01-18,145.495,145.495,142.34,142.765,179741.0
2018-01-19,143.025,144.68,141.94,141.94,168649.0
2018-01-22,142.19,142.53,140.335,140.775,184314.0
2018-01-23,142.25,143.63,140.905,143.32,245325.0
2018-01-24,145.07,149.705,143.555,148.325,197909.0
2018-01-25,148.41,148.6,145.835,146.945,201701.0
2018-01-29,147.48,150.335,146.58,149.165,245280.0
2018-01-30,148.68,149.445,146.6,148.045,189528.0
2018-01-31,147.805,151.015,147.455,150.685,250557.0
2018-02-01,151.775,153.14,150.355,151.135,185254.0
2018-02-02,151.325,151.995,150.32,151.93,130557.0
2018-02-05,150.785,152.495,149.78,151.28,173898.0
2018-02-06,147.37,150.06,145.165,146.2,346504.0
2018-02-07,149.12,153.085,147.715,149.64,333013.0
2018-02-08,149.365,150.915,148.395,149.06,223370.0
2018-02-09,147.185,147.84,144.62,147.345,155183.0
2018-02-12,146.57,149.97,146.57,149.01,156682.0
2018-02-13,143.985,150.75,142.765,148.965,338059.0
2018-02-14,150.605,155.065,149.19,152.65,205269.0
2018-02-15,151.835,152.66,149.475,151.185,174066.0
2018-02-16,151.185,152.445,150.085,150.205,108813.0
2018-02-19,151.17,153.44,150.725,152.59,86798.0
2018-02-20,152.6,153.605,151.95,152.835,97155.0
2018-02-21,152.445,156.59,151.905,154.805,193173.0
2018-02-22,155.585,156.765,154.395,156.4,104577.0
2018-02-23,157.43,157.855,155.8,157.43,159207.0
2018-02-26,157.95,159.315,157.275,158.195,166556.0
2018-02-27,159.295,159.895,157.665,158.255,155364.0
2018-02-28,157.865,160.19,157.605,159.515,203344.0
2018-03-01,157.865,159.13,156.93,157.785,148139.0
2018-03-02,157.0,157.65,155.2,155.785,137040.0
2018-03-05,155.575,158.23,155.56,156.305,105409.0
2018-03-06,157.38,162.1,157.38,161.845,225291.0
2018-03-07,161.585,163.06,158.595,158.595,197664.0
2018-03-08,158.595,160.805,158.57,160.45,159821.0
2018-03-09,160.945,163.4,160.365,163.085,81455.0
2018-03-12,164.745,165.855,163.305,163.935,81390.0
2018-03-13,164.065,165.27,162.88,164.525,105422.0
2018-03-14,163.72,165.135,162.885,164.98,122671.0
2018-03-15,165.185,165.185,163.025,164.7,143763.0
2018-03-16,165.57,167.24,164.785,166.765,150665.0
2018-03-19,167.85,168.515,165.125,167.0,113156.0
2018-03-20,166.535,166.81,164.785,166.105,85189.0
2018-03-21,165.04,166.055,162.73,163.1,186724.0
2018-03-22,161.735,163.45,160.42,162.515,146627.0
2018-03-23,159.385,161.865,159.085,160.42,105052.0
2018-03-26,159.06,161.285,157.915,161.285,122365.0
2018-03-27,161.945,163.6,160.575,161.98,149753.0
2018-03-28,160.4,161.565,159.48,160.235,84355.0
2018-03-29,161.68,162.06,158.475,159.19,103059.0
2018-04-03,158.955,160.41,158.15,159.235,108109.0
2018-04-04,158.12,159.245,157.63,158.12,114271.0
2018-04-05,157.78,158.965,156.805,158.65,74718.0
2018-04-06,156.92,158.0,156.21,157.265,96919.0
2018-04-09,156.895,160.55,156.02,160.295,74147.0
2018-04-10,157.965,160.26,157.835,159.57,96645.0
2018-04-11,160.225,160.245,157.85,158.545,109561.0
2018-04-12,158.805,159.585,155.6,155.815,115984.0
2018-04-13,156.405,158.65,156.31,157.79,99689.0
2018-04-16,158.155,159.27,156.975,159.175,70602.0
2018-04-17,159.175,162.34,159.175,162.135,149942.0
2018-04-18,162.635,164.845,161.715,164.26,198731.0
2018-04-19,164.195,164.785,162.81,162.88,96695.0
2018-04-20,162.995,163.515,160.445,162.59,108617.0
2018-04-23,163.03,163.75,159.54,160.0,117253.0
2018-04-24,160.76,163.47,160.76,162.74,68078.0
2018-04-26,164.37,164.975,162.345,164.635,151968.0
2018-04-27,166.705,170.92,166.315,169.26,173574.0
2018-04-30,170.12,170.815,168.29,170.095,118023.0
2018-05-01,169.725,171.54,169.165,169.875,105329.0
2018-05-02,169.385,171.785,168.78,170.895,104948.0
2018-05-03,173.705,175.72,172.17,173.485,188470.0
2018-05-04,174.6,175.215,171.12,171.445,162765.0
2018-05-07,173.33,173.795,170.97,171.42,110374.0
2018-05-08,171.425,171.69,167.86,169.13,234259.0
2018-05-09,169.155,171.655,168.245,170.235,101446.0
2018-05-10,171.955,171.955,168.655,170.045,151205.0
2018-05-11,170.815,172.015,170.27,171.78,78493.0
2018-05-14,172.735,173.11,170.675,172.11,75051.0
2018-05-15,171.5,171.795,168.105,168.93,203651.0
2018-05-16,172.315,174.015,171.095,173.075,170547.0
2018-05-17,174.855,174.855,170.29,171.2,124356.0
2018-05-18,172.775,172.775,170.645,172.48,69742.0
2018-05-21,173.03,175.09,172.48,174.365,63626.0
2018-05-22,174.4,175.195,171.655,171.945,106985.0
2018-05-23,172.63,172.63,170.29,170.63,102398.0
2018-05-24,169.805,170.715,168.335,170.375,113537.0
2018-05-25,170.045,171.725,169.165,170.305,150693.0
2018-05-28,170.305,170.49,169.63,170.19,64456.0
2018-05-29,169.22,171.535,168.2,171.07,77851.0
2018-05-30,170.13,174.355,169.875,173.83,117868.0
2018-05-31,175.45,175.45,171.285,171.925,172726.0
2018-06-01,175.295,179.3,174.12,178.205,240657.0
2018-06-04,178.24,179.21,173.725,175.73,101906.0
2018-06-05,175.24,175.345,172.4,173.205,187271.0
2018-06-06,173.305,176.045,172.74,175.47,108869.0
2018-06-07,175.47,176.645,174.495,176.15,113736.0
2018-06-08,175.74,176.615,173.555,174.1,118688.0
2018-06-12,174.12,175.72,172.435,174.32,176079.0
2018-06-13,173.33,176.08,172.585,173.735,199265.0
2018-06-14,174.335,174.8,166.21,166.36,319021.0
2018-06-15,166.765,169.675,166.67,167.66,434183.0
2018-06-18,169.84,171.425,168.13,168.51,159945.0
2018-06-19,169.875,171.355,169.185,170.35,168086.0
2018-06-20,171.435,174.73,171.42,174.17,147681.0
2018-06-21,177.055,180.15,174.865,178.065,272596.0
2018-06-22,177.66,178.845,175.3,177.0,99271.0
2018-06-25,177.195,177.58,174.95,176.09,87837.0
2018-06-26,173.7,174.695,172.435,173.81,133801.0
2018-06-27,172.775,175.08,172.7,174.81,106597.0
2018-06-28,172.725,174.995,171.355,171.355,204866.0
2018-06-29,174.1,175.87,173.925,175.45,212173.0
2018-07-02,175.835,177.58,174.62,175.845,263351.0
2018-07-03,175.215,177.3,174.74,174.865,179810.0
2018-07-04,172.505,173.88,172.4,172.875,123999.0
2018-07-05,173.61,175.295,172.875,173.565,103162.0
2018-07-06,173.575,174.585,172.41,174.38,121102.0
2018-07-09,174.38,174.38,171.885,172.855,148826.0
2018-07-10,172.67,173.55,172.03,172.445,99709.0
2018-07-11,172.665,173.845,172.135,172.135,80571.0
2018-07-12,173.98,177.345,173.805,174.435,113718.0
2018-07-13,175.3,180.525,174.89,179.965,165995.0
2018-07-16,179.335,179.955,177.485,177.59,90786.0
2018-07-17,174.09,177.275,174.09,175.11,84886.0
2018-07-18,177.245,178.73,175.31,177.625,131676.0
2018-07-19,177.845,178.79,176.475,178.65,95356.0
2018-07-20,178.825,183.945,178.675,182.84,148511.0
2018-07-23,181.655,181.83,178.66,178.79,90283.0
2018-07-24,181.875,183.27,181.54,182.62,101819.0
2018-07-25,181.19,181.77,178.36,178.845,94962.0
2018-07-26,179.245,180.385,177.975,179.735,95817.0
2018-07-27,180.035,182.7,178.815,181.9,90712.0
2018-07-30,180.19,180.99,178.815,180.095,117127.0
2018-07-31,179.965,180.12,177.39,178.245,107010.0
2018-08-01,182.295,182.315,177.775,178.035,132408.0
2018-08-02,177.055,179.975,176.615,177.825,186487.0
2018-08-03,177.815,180.705,177.355,178.665,148482.0
2018-08-06,179.265,180.28,177.08,177.485,91854.0
2018-08-07,177.58,178.695,176.39,176.705,139876.0
2018-08-08,176.055,178.465,174.125,174.415,187971.0
2018-08-09,175.3,176.135,172.68,172.97,156011.0
2018-08-10,173.96,174.8,172.165,172.575,150252.0
2018-08-13,172.235,174.855,172.165,174.23,127634.0
2018-08-14,164.11,169.465,160.445,168.945,549318.0
2018-08-15,168.65,174.05,165.705,173.55,369400.0
2018-08-16,176.31,179.195,175.72,178.765,229721.0
2018-08-17,178.8,180.335,177.565,177.93,166003.0
2018-08-20,178.37,180.79,177.055,180.3,207192.0
2018-08-21,180.3,181.875,179.34,181.875,171472.0
2018-08-22,182.06,183.575,181.395,181.945,156403.0
2018-08-23,182.47,184.69,182.215,183.68,155105.0
2018-08-24,184.065,186.155,183.375,185.505,157679.0
2018-08-27,185.635,188.45,184.875,186.335,105456.0
2018-08-28,186.11,188.67,185.82,188.265,138250.0
2018-08-29,186.005,188.07,185.81,187.405,137011.0
2018-08-30,189.325,189.985,188.055,189.42,125361.0
2018-08-31,189.675,191.185,189.1,189.16,153516.0
2018-09-03,190.115,192.725,189.92,191.605,144951.0
2018-09-04,192.83,194.41,191.55,191.895,137761.0
2018-09-05,192.255,193.27,190.595,190.595,212285.0
2018-09-06,189.22,190.3,178.975,178.975,370096.0
2018-09-07,178.02,180.92,176.755,180.865,256539.0
2018-09-10,182.89,183.955,180.78,180.965,168014.0
2018-09-11,181.9,182.935,180.91,181.825,108666.0
2018-09-12,181.21,181.43,180.095,180.475,129100.0
2018-09-13,181.01,181.79,177.02,177.3,134810.0
2018-09-14,178.43,180.905,178.43,179.93,108353.0
2018-09-17,181.715,182.515,178.74,180.645,128993.0
2018-09-18,179.17,179.99,177.275,177.69,155190.0
2018-09-19,178.42,179.825,177.845,178.66,150346.0
2018-09-20,177.055,180.36,177.055,178.64,195058.0
2018-09-21,179.05,180.025,178.455,178.73,207225.0
2018-09-24,180.165,180.165,177.825,178.66,110241.0
2018-09-25,179.225,180.635,177.915,180.2,104883.0
2018-09-26,180.785,180.785,178.065,178.665,76608.0
2018-09-27,178.19,180.82,177.55,177.805,108493.0
2018-09-28,178.545,180.06,177.495,177.845,104157.0
2018-10-01,178.0,179.5,177.685,178.25,105465.0
2018-10-02,179.26,179.74,175.39,177.375,172541.0
2018-10-03,178.845,179.935,177.035,179.72,102147.0
2018-10-04,181.085,181.51,179.215,180.625,122123.0
2018-10-05,180.82,181.37,179.91,180.97,90159.0
2018-10-08,179.05,181.45,179.05,179.385,53197.0
2018-10-09,174.59,174.59,166.64,170.08,484729.0
2018-10-10,170.63,176.105,170.63,175.61,236373.0
2018-10-11,172.47,173.905,164.955,165.37,283355.0
2018-10-12,163.27,166.735,163.1,165.3,202069.0
2018-10-15,164.04,165.79,162.65,164.43,180696.0
2018-10-16,167.08,167.18,164.025,164.735,136827.0
2018-10-17,165.755,170.77,165.755,170.405,158866.0
2018-10-18,171.46,171.63,166.735,167.1,165978.0
2018-10-19,165.285,165.485,162.33,162.685,177076.0
2018-10-22,162.02,162.685,158.785,159.415,225260.0
2018-10-23,157.775,158.855,151.57,153.545,397437.0
2018-10-24,154.735,159.46,154.735,158.165,247206.0
2018-10-25,153.735,155.295,152.92,153.555,185114.0
2018-10-26,155.16,155.595,151.97,153.84,205853.0
2018-10-29,153.345,154.63,152.9,153.635,129770.0
2018-10-30,153.345,155.115,151.635,155.115,189463.0
2018-10-31,156.01,157.405,153.475,157.405,200535.0
2018-11-01,157.835,160.665,157.33,159.0,182729.0
2018-11-02,159.55,161.265,156.94,159.16,159348.0
2018-11-05,155.61,156.705,152.455,153.105,246289.0
2018-11-06,152.9,154.285,152.065,152.225,128898.0
2018-11-07,152.225,152.715,149.975,151.83,249404.0
2018-11-08,153.405,155.46,152.565,153.36,120103.0
2018-11-09,153.7,156.615,153.36,156.12,169837.0
2018-11-12,156.08,156.285,153.565,155.515,166397.0
2018-11-13,151.88,152.455,148.62,148.93,207078.0
2018-11-14,148.29,148.93,141.725,142.0,380181.0
2018-11-15,142.715,145.57,141.765,142.955,277556.0
2018-11-16,143.265,145.09,141.22,142.38,210668.0
2018-11-19,140.925,141.82,138.205,138.3,221880.0
2018-11-20,138.185,141.375,137.585,140.705,384657.0
2018-11-21,139.605,145.135,138.725,144.18,274772.0
2018-11-22,147.14,149.8,147.14,148.28,223264.0
2018-11-23,148.395,149.135,147.84,148.405,112811.0
2018-11-26,148.005,149.425,147.58,147.875,219543.0
2018-11-27,148.47,151.085,148.44,149.965,169133.0
2018-11-28,151.085,151.09,148.325,149.295,220239.0
2018-11-29,149.445,153.245,149.08,153.075,267978.0
2018-11-30,153.345,153.345,149.725,150.045,39482.0
2018-12-03,156.355,156.355,151.905,153.345,169050.0
2018-12-04,152.455,153.415,149.88,150.65,155227.0
2018-12-05,148.025,151.595,147.235,151.315,132692.0
2018-12-06,152.075,152.455,148.67,150.11,140593.0
2018-12-07,153.195,154.94,152.32,154.585,271567.0
2018-12-10,152.455,152.49,146.445,146.9,173040.0
2018-12-11,148.76,151.385,148.39,151.11,129865.0
2018-12-12,150.685,151.785,147.46,151.075,171201.0
2018-12-13,153.075,153.23,151.085,152.36,100788.0
2018-12-14,151.27,152.025,149.88,151.155,101632.0
2018-12-17,149.71,155.79,149.56,155.31,137406.0
2018-12-18,155.995,156.0,151.835,152.795,152201.0
2018-12-19,151.26,153.28,149.355,151.18,161410.0
2018-12-20,151.245,152.91,150.445,150.445,160626.0
2018-12-21,150.24,150.855,145.86,147.165,275734.0
2018-12-24,150.03,151.57,147.395,148.37,82318.0
2018-12-27,150.135,153.89,149.815,153.82,138271.0
2018-12-28,154.23,155.36,153.21,155.115,155242.0
2018-12-31,156.285,156.445,153.83,153.85,63551.0
2019-01-02,153.85,156.225,153.85,155.025,146092.0
2019-01-03,156.275,158.66,155.7,157.6,133328.0
2019-01-04,156.835,156.835,152.61,155.455,120762.0
2019-01-07,159.095,159.095,155.495,155.995,93985.0
2019-01-08,155.995,158.175,153.865,157.775,114831.0
2019-01-09,160.93,163.775,159.75,162.435,127898.0
2019-01-10,163.27,163.685,161.63,163.685,105720.0
2019-01-11,164.635,166.46,163.04,163.155,113167.0
2019-01-14,163.97,164.195,161.905,163.695,67199.0
2019-01-15,161.355,164.82,161.345,164.68,101359.0
2019-01-16,164.865,165.78,163.775,165.265,77632.0
2019-01-17,165.745,166.31,164.715,166.25,124636.0
2019-01-18,167.385,168.365,166.95,167.695,94816.0
2019-01-21,168.405,168.405,167.285,167.35,82150.0
2019-01-22,166.64,169.725,166.355,168.21,94114.0
2019-01-23,168.41,171.15,167.385,171.135,152209.0
2019-01-24,171.355,174.28,171.07,173.42,165513.0
2019-01-25,171.72,174.385,171.07,173.66,157241.0
2019-01-29,172.135,173.64,169.81,170.0,180408.0
2019-01-30,172.205,172.205,168.98,169.98,154677.0
2019-01-31,171.78,172.39,170.335,171.445,147864.0
2019-02-01,171.93,174.375,171.92,172.19,122381.0
2019-02-04,173.71,174.35,171.95,173.74,95953.0
2019-02-05,174.26,174.57,172.115,172.375,114030.0
2019-02-06,170.815,176.21,170.69,175.415,142460.0
2019-02-07,177.1,177.1,174.58,175.095,165864.0
2019-02-08,175.095,176.79,174.26,176.255,104437.0
2019-02-11,177.14,177.605,174.175,175.255,114739.0
2019-02-12,174.02,177.48,173.535,175.82,80096.0
2019-02-13,175.505,175.805,168.365,172.225,226300.0
2019-02-14,172.215,178.0,172.205,174.615,203043.0
2019-02-15,176.945,177.765,175.04,175.04,125659.0
2019-02-18,176.4,176.795,171.61,172.32,149603.0
2019-02-19,155.115,161.065,155.105,158.29,401893.0
2019-02-20,156.66,157.89,153.315,153.74,475093.0
2019-02-21,153.68,153.68,149.55,150.95,327718.0
2019-02-22,151.925,152.81,150.695,151.765,175607.0
2019-02-25,152.45,152.89,151.47,152.875,172386.0
2019-02-26,151.59,153.335,149.975,151.26,175321.0
2019-02-27,151.57,152.375,150.115,150.4,206548.0
2019-02-28,150.25,152.325,149.115,151.125,278270.0
2019-03-01,151.835,155.665,151.57,153.27,283775.0
2019-03-04,156.8,157.555,154.06,154.095,192093.0
2019-03-05,156.445,156.8,153.31,153.785,207333.0
2019-03-06,155.47,159.45,154.515,157.845,295665.0
2019-03-07,159.55,161.135,156.625,157.015,263921.0
2019-03-08,159.54,159.55,156.01,157.26,210271.0
2019-03-11,156.27,157.075,155.115,156.465,87866.0
2019-03-12,157.775,158.37,156.49,157.36,117606.0
2019-03-13,157.36,159.37,156.975,158.025,184712.0
2019-03-14,159.06,159.55,157.095,159.53,101119.0
2019-03-15,160.095,161.585,159.475,160.505,148588.0
2019-03-18,161.33,161.925,159.29,161.925,82219.0
2019-03-19,161.345,161.64,159.015,159.05,124133.0
2019-03-20,160.06,160.06,156.765,157.44,150492.0
2019-03-21,153.495,157.085,153.395,156.615,279245.0
2019-03-22,156.83,161.495,156.795,158.565,139797.0
2019-03-25,159.755,160.2,158.345,159.7,121815.0
2019-03-26,160.2,160.2,157.5,157.875,117971.0
2019-03-27,158.235,158.44,155.725,156.69,162775.0
2019-03-28,155.76,156.54,153.74,154.86,214997.0
2019-03-29,156.855,158.055,155.515,155.515,180216.0
2019-04-01,157.96,157.96,154.95,156.29,193476.0
2019-04-02,158.63,159.035,155.895,157.525,210232.0
2019-04-03,158.38,160.14,157.31,158.755,158744.0
2019-04-04,158.3,158.845,155.075,155.455,148380.0
2019-04-05,154.565,155.195,150.995,152.15,162334.0
2019-04-08,151.945,154.95,151.55,153.625,133151.0
2019-04-09,156.45,156.61,154.37,154.905,193633.0
2019-04-10,155.175,157.42,153.085,153.495,237090.0
2019-04-11,153.335,154.59,151.55,151.55,165458.0
2019-04-12,151.225,151.305,147.19,148.175,344673.0
2019-04-15,148.605,150.51,147.97,150.41,224091.0
2019-04-16,156.945,162.445,155.465,162.23,425378.0
2019-04-17,164.49,166.495,159.905,161.1,325939.0
2019-04-18,163.655,163.955,156.63,157.735,286807.0
2019-04-23,160.13,160.13,157.41,157.96,181789.0
2019-04-24,162.445,164.215,160.2,161.635,233463.0
2019-04-26,162.605,163.79,161.155,163.255,166035.0
2019-04-29,163.44,166.6,163.405,164.24,100218.0
2019-04-30,166.025,168.995,164.35,168.125,224501.0
2019-05-01,168.735,171.0,168.28,170.03,189190.0
2019-05-02,169.42,172.66,169.33,171.705,145578.0
2019-05-03,174.11,175.125,171.375,171.42,209388.0
2019-05-06,170.955,172.64,170.61,171.42,126956.0
2019-05-07,171.78,174.355,171.405,171.42,121826.0
2019-05-08,170.56,172.84,169.92,172.335,115752.0
2019-05-09,174.11,175.645,172.315,173.86,175554.0
2019-05-10,173.455,176.265,172.71,175.925,187069.0
2019-05-13,175.9,176.61,173.395,173.52,191474.0
2019-05-14,170.36,174.455,169.645,173.235,155754.0
2019-05-15,173.545,176.265,173.235,175.825,115979.0
2019-05-16,175.905,177.29,173.665,176.13,118364.0
2019-05-17,177.7,180.745,177.255,180.375,138200.0
2019-05-20,180.5,180.755,177.46,178.34,111139.0
2019-05-21,176.805,179.73,176.58,178.835,147924.0
2019-05-22,178.6,180.845,178.025,178.86,158424.0
2019-05-23,179.38,182.91,178.625,181.39,144196.0
2019-05-24,181.29,182.44,178.805,179.595,145154.0
2019-05-27,179.945,180.87,177.01,177.27,104022.0
2019-05-28,176.84,179.49,176.295,178.195,218389.0
2019-05-29,177.28,179.28,177.28,178.115,124694.0
2019-05-30,177.88,179.335,174.99,176.535,143419.0
2019-05-31,176.56,180.315,176.56,179.615,147967.0
2019-06-03,180.395,181.04,177.47,178.06,104898.0
2019-06-04,177.955,178.79,174.14,174.46,136238.0
2019-06-05,176.115,177.595,175.505,176.545,101735.0
2019-06-06,177.255,180.68,176.875,179.19,108526.0
2019-06-07,180.51,181.85,177.955,179.845,165365.0
2019-06-11,183.085,185.69,182.19,185.23,241121.0
2019-06-12,184.435,185.58,180.85,181.05,164158.0
2019-06-13,184.29,186.865,181.47,182.2,253584.0
2019-06-14,182.565,183.94,181.335,183.295,147572.0
2019-06-17,183.76,185.15,180.72,181.14,141445.0
2019-06-18,181.56,183.31,180.905,183.05,131076.0
2019-06-19,184.675,185.735,182.565,185.735,149472.0
2019-06-20,188.465,188.47,185.24,187.45,196443.0
2019-06-21,185.78,186.165,183.365,183.365,210813.0
2019-06-24,183.725,185.735,181.92,184.2,90767.0
2019-06-25,184.235,186.235,183.58,185.485,114476.0
2019-06-26,186.085,188.14,185.01,186.92,164649.0
2019-06-27,182.735,185.905,182.645,185.285,74883.0
2019-06-28,184.075,186.57,183.625,185.635,122361.0
2019-07-01,186.675,189.52,185.205,188.33,71519.0
2019-07-02,188.47,191.155,188.47,190.26,147744.0
2019-07-03,193.805,194.235,191.585,193.355,139130.0
2019-07-04,193.855,194.64,191.84,193.14,108080.0
2019-07-05,193.05,196.72,192.86,195.815,88260.0
2019-07-08,195.78,195.815,191.37,191.585,123192.0
2019-07-09,192.06,193.55,191.165,192.915,124886.0
2019-07-10,193.855,200.22,193.805,199.395,170219.0
2019-07-11,200.47,202.34,198.12,198.445,188374.0
2019-07-12,198.615,199.89,197.485,198.84,97601.0
2019-07-15,195.85,199.09,195.85,197.79,78974.0
2019-07-16,197.445,200.48,197.445,198.595,95743.0
2019-07-17,197.445,200.515,196.665,197.34,117314.0
2019-07-18,196.55,200.015,196.215,199.01,189632.0
2019-07-19,198.095,199.06,196.515,196.65,137169.0
2019-07-22,196.37,196.37,193.65,194.25,108539.0
2019-07-23,194.755,197.715,194.065,196.865,80306.0
2019-07-24,201.03,201.03,196.55,198.595,127236.0
2019-07-25,201.11,201.89,199.025,201.63,115741.0
2019-07-26,199.24,201.145,199.225,199.28,105719.0
2019-07-29,199.43,201.89,199.43,201.0,66648.0
2019-07-30,201.89,203.47,201.0,202.05,55993.0
2019-07-31,200.59,202.57,197.625,197.76,177763.0
2019-08-01,197.69,199.24,196.38,197.565,142024.0
2019-08-02,200.095,201.525,199.385,200.31,136505.0
2019-08-05,199.24,199.63,194.34,194.665,138058.0
2019-08-06,188.445,190.105,184.495,188.41,139801.0
2019-08-07,189.54,190.85,188.025,190.475,164598.0
2019-08-08,186.64,189.955,186.64,188.82,144886.0
2019-08-09,189.89,191.155,187.79,188.695,81367.0
2019-08-12,188.695,190.045,187.78,188.86,130460.0
2019-08-13,186.02,186.525,180.995,182.52,271740.0
2019-08-14,183.355,183.985,181.235,182.52,209090.0
2019-08-15,180.575,181.945,179.11,180.86,204557.0
2019-08-16,180.78,191.885,180.555,187.96,370820.0
2019-08-19,191.9,195.465,190.22,195.465,215751.0
2019-08-20,195.43,196.835,191.315,196.73,236228.0
2019-08-21,194.29,195.81,192.25,193.285,141469.0
2019-08-22,194.95,196.02,193.285,194.245,129887.0
2019-08-23,193.23,196.1,192.06,193.76,96775.0
2019-08-26,187.11,189.73,186.425,187.305,109127.0
2019-08-27,190.015,190.475,188.91,189.44,158041.0
2019-08-28,190.22,191.935,189.37,191.695,105794.0
2019-08-29,189.37,191.39,188.165,191.39,126170.0
2019-08-30,193.76,196.955,192.205,195.65,116095.0
2019-09-02,195.005,196.415,193.29,193.685,96065.0
2019-09-03,193.335,196.39,193.285,196.39,98938.0
2019-09-04,193.105,196.55,193.105,193.785,108383.0
2019-09-05,193.3,193.59,189.45,191.04,141373.0
2019-09-06,192.215,193.975,190.87,193.85,119967.0
2019-09-09,192.465,194.97,191.185,192.01,95252.0
2019-09-10,191.175,192.01,185.815,187.125,185906.0
2019-09-11,185.8,187.07,183.555,184.875,173791.0
2019-09-12,185.69,186.675,185.475,186.185,127654.0
2019-09-13,188.185,190.045,186.235,189.98,178971.0
2019-09-16,186.39,189.63,185.34,186.175,148927.0
2019-09-17,186.83,187.845,185.6,187.845,140786.0
2019-09-18,188.95,190.065,186.47,187.37,155063.0
2019-09-19,187.015,189.755,186.595,189.755,272259.0
2019-09-20,191.43,193.055,189.085,189.085,184444.0
2019-09-23,188.965,190.745,187.985,188.195,114311.0
2019-09-24,188.715,191.52,188.715,190.83,86129.0
2019-09-25,188.575,190.755,187.82,189.35,115545.0
2019-09-26,189.165,189.84,185.25,186.035,148362.0
2019-09-27,188.17,189.41,186.86,188.365,160571.0
2019-09-30,188.885,189.64,187.285,189.075,117191.0
2019-10-01,189.905,193.935,189.74,193.935,123472.0
2019-10-02,191.6,192.835,188.15,188.895,135258.0
2019-10-03,185.66,187.125,184.415,186.54,192897.0
2019-10-04,186.205,188.475,186.205,187.875,115994.0
2019-10-07,187.575,189.01,186.26,188.685,63300.0
2019-10-08,189.03,190.255,188.14,190.085,94634.0
2019-10-09,186.215,188.605,186.135,188.44,88257.0
2019-10-10,188.44,188.505,186.125,186.895,113541.0
2019-10-11,189.61,190.295,187.615,188.175,97170.0
2019-10-14,189.65,191.34,189.065,189.41,98175.0
2019-10-15,190.53,192.335,189.585,192.165,152606.0
2019-10-16,194.2,194.845,193.155,194.21,150486.0
2019-10-17,195.245,195.245,189.43,189.965,176693.0
2019-10-18,189.72,192.12,188.55,189.64,134179.0
2019-10-21,188.94,194.76,187.46,194.615,152578.0
2019-10-22,193.025,193.48,182.68,183.87,286031.0
2019-10-23,183.855,183.99,181.58,183.435,218058.0
2019-10-24,185.16,186.615,182.645,183.735,150353.0
2019-10-25,185.305,189.095,183.905,188.415,107884.0
2019-10-28,188.95,191.475,188.775,191.12,107866.0
2019-10-29,191.665,193.67,189.52,190.085,143065.0
2019-10-30,192.675,193.165,190.555,191.93,136444.0
2019-10-31,192.38,194.225,191.585,192.155,111382.0
2019-11-01,192.135,194.325,191.11,194.325,89665.0
2019-11-04,194.39,196.195,193.49,194.045,73744.0
2019-11-05,194.59,196.895,193.48,196.245,62321.0
2019-11-06,196.56,197.45,192.575,192.575,151904.0
2019-11-07,191.975,194.77,191.345,194.39,134379.0
2019-11-08,193.145,194.545,192.845,194.225,141005.0
2019-11-11,196.315,198.315,196.115,198.315,94643.0
2019-11-12,199.83,201.475,199.395,200.775,160897.0
2019-11-13,202.59,203.375,199.12,199.55,125548.0
2019-11-14,198.94,203.01,198.16,202.21,88435.0
2019-11-15,202.99,204.31,201.91,203.975,102973.0
2019-11-18,204.335,204.61,202.385,203.39,75614.0
2019-11-19,203.475,206.555,202.49,206.555,129925.0
2019-11-20,203.435,203.8,200.31,201.655,151596.0
2019-11-21,200.995,203.78,200.975,202.22,109216.0
2019-11-22,201.205,204.675,201.07,204.235,99401.0
2019-11-25,204.38,206.19,203.285,204.22,79565.0
2019-11-26,206.2,208.74,205.615,208.74,157515.0
2019-11-27,208.125,210.515,206.42,209.87,99838.0
2019-11-28,212.555,214.11,210.485,212.31,88959.0
2019-11-29,213.465,214.585,211.93,212.55,165336.0
2019-12-02,214.73,216.68,213.585,214.6,128148.0
2019-12-03,210.74,211.63,209.37,210.315,162711.0
2019-12-04,207.86,210.605,205.825,206.155,173178.0
2019-12-05,210.55,210.55,206.2,207.745,135467.0
2019-12-06,206.59,209.425,206.41,209.195,106343.0
2019-12-09,208.935,210.24,208.68,209.48,36180.0
2019-12-10,207.115,208.76,206.27,206.58,98260.0
2019-12-11,206.48,207.525,205.91,207.25,138991.0
2019-12-12,208.38,210.085,207.75,208.75,111895.0
2019-12-13,207.745,208.735,204.28,204.475,137639.0
2019-12-16,204.645,210.805,204.275,210.395,144828.0
2019-12-17,207.835,210.575,207.835,210.185,101382.0
2019-12-18,211.95,214.62,211.9,214.11,129261.0
2019-12-19,215.32,216.135,211.475,212.205,212267.0
2019-12-20,212.165,213.04,209.695,213.04,161347.0
2019-12-23,211.65,213.12,210.56,211.165,76374.0
2019-12-24,211.685,212.465,210.775,211.415,41921.0
2019-12-27,211.195,211.975,210.83,211.365,26691.0
2019-12-30,212.71,212.92,209.905,211.465,30917.0
2019-12-31,208.925,209.85,204.135,204.135,81233.0
2020-01-02,205.01,206.745,204.38,204.675,61515.0
2020-01-03,207.05,208.715,204.635,205.0,68407.0
2020-01-06,204.52,205.855,202.175,205.255,69412.0
2020-01-07,203.475,205.67,202.8,205.255,148428.0
2020-01-08,204.835,205.225,199.66,203.49,187943.0
2020-01-09,204.19,208.57,203.475,208.57,137291.0
2020-01-10,208.925,211.43,208.925,211.365,85505.0
2020-01-13,210.77,211.61,209.34,210.875,89217.0
2020-01-14,210.075,212.585,210.075,211.54,169379.0
2020-01-15,212.105,214.775,211.415,214.385,133672.0
2020-01-16,218.0,218.0,215.525,217.3,145844.0
2020-01-17,219.79,220.515,217.645,218.65,92992.0
2020-01-20,217.37,218.035,215.525,216.055,118234.0
2020-01-21,216.665,217.735,214.875,216.4,83765.0
2020-01-22,215.935,219.345,215.88,218.815,162062.0
2020-01-23,218.0,218.0,213.085,215.375,164104.0
2020-01-24,213.01,215.675,212.72,214.42,149572.0
2020-01-28,208.48,214.4,206.8,213.975,130325.0
2020-01-29,215.5,218.85,215.385,218.105,102309.0
2020-01-30,218.96,219.64,215.89,216.47,125780.0
2020-01-31,217.1,219.36,215.855,218.98,91691.0
2020-02-03,216.77,219.435,215.625,217.78,90499.0
2020-02-04,216.18,219.69,216.18,218.125,88180.0
2020-02-05,219.85,221.515,218.76,220.07,84156.0
2020-02-06,222.005,222.005,216.99,221.23,125365.0
2020-02-07,221.64,222.56,219.825,220.93,86297.0
2020-02-10,222.55,222.94,219.49,222.33,140611.0
2020-02-11,214.13,222.36,210.74,214.8,282663.0
2020-02-12,214.04,218.005,211.53,211.53,204106.0
2020-02-13,215.28,215.28,206.88,207.3,199715.0
2020-02-14,208.325,212.465,207.29,211.65,217609.0
2020-02-17,213.34,213.765,211.36,213.065,102731.0
2020-02-18,210.495,210.92,203.975,205.855,175699.0
2020-02-19,216.19,228.5,216.145,228.5,439184.0
2020-02-20,231.09,231.09,219.67,220.14,234231.0
2020-02-21,218.005,218.76,208.205,210.375,231138.0
2020-02-24,208.46,208.635,203.635,203.935,158165.0
2020-02-25,201.65,201.65,195.915,198.93,255094.0
2020-02-26,195.3,195.435,192.39,193.445,267046.0
2020-02-27,191.21,193.755,189.04,189.71,301427.0
2020-02-28,186.205,190.44,184.445,188.565,324574.0
2020-03-02,187.57,189.305,184.925,188.485,237611.0
2020-03-03,196.305,198.405,194.135,198.025,293373.0
2020-03-04,195.3,197.415,188.485,188.485,275922.0
2020-03-05,193.48,196.115,188.83,190.255,264399.0
2020-03-06,188.03,189.095,186.215,186.215,184987.0
2020-03-09,182.445,185.07,179.255,179.255,282079.0
2020-03-10,175.315,181.62,170.77,179.01,298082.0
2020-03-11,176.585,179.675,171.7,171.7,307851.0
2020-03-12,169.52,170.38,158.32,162.135,291886.0
2020-03-13,161.7,196.305,153.115,196.305,826723.0
2020-03-16,166.775,166.775,153.85,158.52,798831.0
2020-03-17,156.14,164.205,154.42,156.54,623283.0
2020-03-18,153.54,162.435,145.52,155.03,698194.0
2020-03-19,158.81,165.22,153.73,155.63,520735.0
2020-03-20,157.145,160.29,145.21,145.21,478702.0
2020-03-23,140.37,149.54,140.37,144.8,501458.0
2020-03-24,152.615,163.745,147.46,154.825,546923.0
2020-03-25,154.825,154.825,154.825,154.825,0.0
2020-03-26,158.97,170.945,150.66,167.885,775723.0
2020-03-27,170.49,170.87,151.62,153.415,535368.0
2020-03-30,154.79,178.465,154.79,168.475,758664.0
2020-03-31,174.125,191.465,171.94,172.75,851045.0
2020-04-01,175.855,184.47,170.815,180.17,588892.0
2020-04-02,175.0,183.9,173.255,175.1,931592.0
2020-04-03,175.45,179.955,164.31,167.745,389822.0
2020-04-06,170.335,178.97,170.26,176.36,297649.0
2020-04-07,179.71,179.71,168.455,168.815,331633.0
2020-04-08,165.885,173.135,162.2,168.565,350165.0
2020-04-09,172.675,174.64,169.425,174.64,213343.0
2020-04-14,174.37,182.065,172.425,182.065,307582.0
2020-04-15,185.33,186.455,177.265,179.77,217517.0
2020-04-16,173.535,179.385,173.255,179.385,346898.0
2020-04-17,181.12,182.305,177.3,178.915,242685.0
2020-04-20,177.22,178.49,170.96,170.96,299336.0
2020-04-21,170.955,172.895,166.3,166.97,257721.0
2020-04-22,166.05,169.525,163.275,167.68,304083.0
2020-04-23,165.645,169.505,164.63,165.275,244049.0
2020-04-24,164.96,166.27,162.32,165.2,250065.0
2020-04-27,165.985,170.105,165.735,170.105,235790.0
2020-04-28,170.315,172.05,168.945,171.34,146399.0
2020-04-29,170.49,171.875,165.425,168.42,280031.0
2020-04-30,172.335,172.945,169.135,170.03,261992.0
2020-05-01,168.19,169.11,165.2,165.84,253823.0
2020-05-04,165.24,168.19,163.5,168.17,163102.0
2020-05-05,168.335,169.055,165.59,167.725,169717.0
2020-05-06,169.47,170.245,165.735,167.735,143138.0
2020-05-07,169.11,170.31,166.85,170.03,206061.0
2020-05-08,171.415,171.415,167.12,167.415,117967.0
2020-05-11,167.865,178.095,167.01,176.02,278224.0
2020-05-12,176.02,176.925,172.19,173.875,224673.0
2020-05-13,170.49,176.005,169.735,176.005,187740.0
2020-05-14,175.08,175.48,172.105,172.105,135802.0
2020-05-15,174.18,174.695,169.83,173.385,143285.0
2020-05-18,174.195,175.065,171.54,174.185,120914.0
2020-05-19,179.145,180.29,168.75,168.96,281249.0
2020-05-20,168.835,172.51,168.51,171.79,169579.0
2020-05-21,174.895,175.505,171.72,173.93,187134.0
2020-05-22,172.715,173.54,170.585,171.45,124773.0
2020-05-25,173.46,176.225,172.5,176.205,165139.0
2020-05-26,176.97,178.345,176.14,178.185,211525.0
2020-05-27,177.155,178.225,172.54,173.19,293374.0
2020-05-28,176.41,181.91,175.32,178.29,367448.0
2020-05-29,176.18,179.635,175.11,177.875,331811.0
2020-06-01,179.32,180.885,176.545,178.795,172923.0
2020-06-02,178.14,179.71,175.715,177.24,149116.0
2020-06-03,179.535,180.27,176.65,180.105,199116.0
2020-06-04,180.61,183.12,179.3,181.55,216389.0
2020-06-05,179.255,180.48,176.95,177.365,131255.0
2020-06-09,178.14,180.71,176.26,177.865,200832.0
2020-06-10,177.755,179.94,176.95,179.09,189546.0
2020-06-11,177.19,181.57,176.98,178.85,203115.0
2020-06-12,175.48,178.26,171.54,176.455,330651.0
2020-06-15,175.1,177.2,171.185,172.955,285656.0
2020-06-16,175.725,181.365,173.265,178.29,308656.0
2020-06-17,179.885,181.135,178.105,180.355,129021.0
2020-06-18,180.315,183.025,177.485,178.14,281375.0
2020-06-19,179.71,180.99,177.515,179.395,547762.0
2020-06-22,176.945,178.675,175.605,177.055,212504.0
2020-06-23,178.63,178.73,174.18,175.1,158084.0
2020-06-24,174.72,178.03,173.835,178.03,225828.0
2020-06-25,175.1,178.295,174.18,174.27,144005.0
2020-06-26,173.995,175.34,170.835,174.785,187221.0
2020-06-29,174.18,177.035,173.065,174.355,174163.0
2020-06-30,176.565,176.805,171.66,174.115,227782.0
2020-07-01,174.07,175.025,171.69,172.305,140604.0
2020-07-02,173.9,177.58,172.825,177.58,124671.0
2020-07-03,179.525,189.855,178.815,188.0,314152.0
2020-07-06,188.73,188.73,184.335,184.94,14380.0
2020-07-07,186.415,186.905,180.48,183.965,182317.0
2020-07-08,183.79,184.73,177.505,177.975,140165.0
2020-07-09,179.69,180.545,176.84,176.99,130074.0
2020-07-10,176.41,177.975,174.565,175.535,136901.0
2020-07-13,176.445,176.445,173.34,174.18,200107.0
2020-07-14,174.3,176.3,170.815,172.595,200307.0
2020-07-15,173.91,175.985,172.63,175.44,167597.0
2020-07-16,177.745,178.445,175.035,175.885,133057.0
2020-07-17,175.995,177.595,175.125,176.86,150087.0
2020-07-20,177.57,178.355,176.075,177.79,85726.0
2020-07-21,179.42,188.445,178.585,187.985,240934.0
2020-07-22,187.025,187.08,180.305,181.155,200860.0
2020-07-23,181.09,181.755,179.415,180.915,110712.0
2020-07-24,178.575,179.45,177.405,178.75,103696.0
2020-07-27,177.765,179.625,176.205,177.19,145886.0
2020-07-28,178.61,179.835,176.095,176.53,121228.0
2020-07-29,178.51,178.51,172.815,175.07,196092.0
2020-07-30,176.585,178.85,176.25,178.06,106879.0
2020-07-31,178.41,179.035,174.105,175.305,136380.0
2020-08-03,175.56,185.0,174.61,183.295,309368.0
2020-08-04,187.585,188.435,179.875,182.36,210930.0
2020-08-05,180.83,181.09,174.545,177.2,176720.0
2020-08-06,177.385,177.66,174.04,175.58,157050.0
2020-08-07,175.265,175.845,173.255,174.305,107967.0
2020-08-10,175.56,177.22,174.26,176.28,126656.0
2020-08-11,176.02,179.77,175.865,178.795,199302.0
2020-08-12,180.59,186.05,180.26,184.095,310008.0
2020-08-13,185.7,185.855,181.415,182.4,179612.0
2020-08-14,182.765,186.295,181.845,184.105,174461.0
2020-08-17,181.9,184.38,180.935,182.75,149863.0
2020-08-18,186.345,203.39,183.975,200.665,516407.0
2020-08-19,193.53,196.535,191.45,193.81,240098.0
2020-08-20,192.685,193.585,191.06,192.27,241554.0
2020-08-21,193.265,194.37,188.82,190.05,210825.0
2020-08-24,187.09,189.595,186.36,188.815,149681.0
2020-08-25,187.145,191.465,184.895,185.93,306957.0
2020-08-26,184.775,186.25,183.375,185.11,157924.0
2020-08-27,185.35,186.83,182.565,183.3,147410.0
2020-08-28,182.27,182.815,179.31,179.525,156086.0
2020-08-31,178.785,180.75,177.08,177.08,215871.0
2020-09-01,176.76,177.54,173.57,175.12,230819.0
2020-09-02,175.56,177.375,174.98,176.77,202746.0
2020-09-03,178.915,181.835,177.535,181.835,164463.0
2020-09-04,178.88,179.995,174.685,175.135,244345.0
2020-09-07,173.275,176.355,172.365,175.835,156971.0
2020-09-08,177.59,178.72,175.955,177.165,112950.0
2020-09-09,173.35,175.71,172.825,174.39,188511.0
2020-09-10,177.865,178.75,174.005,175.1,175026.0
2020-09-11,173.535,178.005,173.255,176.95,135200.0
2020-09-14,178.325,179.71,176.945,178.39,115343.0
2020-09-15,179.245,179.7,177.35,178.62,188523.0
2020-09-16,179.58,182.435,178.785,181.595,154827.0
2020-09-17,182.085,182.315,179.125,179.125,128384.0
2020-09-18,179.65,181.755,176.41,176.455,269066.0
2020-09-21,179.2,179.2,176.48,177.135,87401.0
2020-09-22,175.35,180.445,174.915,178.815,154494.0
2020-09-23,180.585,186.5,179.43,186.38,279971.0
2020-09-24,184.5,187.54,183.68,186.315,180306.0
2020-09-25,186.62,187.035,184.095,185.92,162069.0
2020-09-28,186.895,186.905,184.115,184.585,189491.0
2020-09-29,185.715,186.905,184.51,186.815,111626.0
2020-09-30,184.675,186.51,182.345,182.47,147452.0
2020-10-01,183.09,186.29,181.65,183.91,156333.0
2020-10-02,183.79,184.29,181.59,181.78,146763.0
2020-10-05,184.315,184.565,180.815,183.44,156774.0
2020-10-06,184.315,184.775,179.77,180.695,112009.0
2020-10-07,180.825,182.85,179.325,182.765,160148.0
2020-10-08,184.76,192.47,184.17,192.47,205626.0
2020-10-09,192.14,194.315,190.84,193.43,183961.0
2020-10-12,193.735,196.11,192.76,196.11,96861.0
2020-10-13,197.125,198.11,195.52,197.625,145915.0
2020-10-14,196.185,198.69,191.695,198.69,122772.0
2020-10-15,197.9,201.475,196.995,199.495,186641.0
2020-10-16,198.15,198.395,195.855,196.48,137985.0
2020-10-19,198.95,203.015,198.795,200.72,151538.0
2020-10-20,203.67,207.65,202.565,205.345,193455.0
2020-10-21,205.975,206.36,202.435,204.8,194339.0
2020-10-22,201.845,207.15,201.005,206.385,142390.0
2020-10-23,205.965,208.655,205.125,207.345,125432.0
2020-10-26,207.335,211.555,207.16,209.52,161293.0
2020-10-27,209.5,210.11,206.075,206.5,157663.0
2020-10-28,206.165,207.74,204.86,205.4,192886.0
2020-10-29,202.84,204.055,199.65,200.84,169152.0
2020-10-30,202.71,202.71,195.045,195.54,185203.0
2020-11-02,196.73,199.06,196.285,197.92,118247.0
2020-11-03,197.57,201.18,196.02,200.325,150759.0
2020-11-04,198.86,203.3,197.69,202.645,131339.0
2020-11-05,205.815,209.685,203.925,206.895,170530.0
2020-11-06,206.6,207.99,205.29,206.755,130573.0
2020-11-09,206.435,209.095,205.705,207.615,122670.0
2020-11-10,211.965,211.965,205.27,205.855,200265.0
2020-11-11,205.56,210.93,205.56,209.705,180619.0
2020-11-12,211.53,215.16,210.745,213.805,230790.0
2020-11-13,214.655,215.16,212.6,213.26,100274.0
2020-11-16,214.69,216.535,213.835,214.67,8520.0
2020-11-17,216.34,216.405,212.56,215.39,237497.0
2020-11-18,216.55,219.815,215.025,219.815,175784.0
2020-11-19,217.66,218.59,213.915,215.19,229482.0
2020-11-20,214.36,216.46,213.595,213.725,135591.0
2020-11-23,215.595,217.465,208.045,208.94,183245.0
2020-11-24,209.455,211.615,207.955,209.675,175716.0
2020-11-25,210.12,210.95,205.615,206.185,158754.0
2020-11-26,206.905,207.515,203.2,204.155,169424.0
2020-11-27,204.175,206.26,203.19,204.785,138912.0
2020-11-30,207.825,207.825,202.5,203.135,267456.0
2020-12-01,207.08,208.56,205.335,207.04,181296.0
2020-12-02,206.785,206.785,203.125,203.87,31978.0
2020-12-03,205.355,205.355,200.445,200.905,180779.0
2020-12-04,199.41,200.275,197.355,197.965,116276.0
2020-12-07,197.845,197.845,190.325,191.69,286727.0
2020-12-08,192.205,194.295,191.145,193.53,181997.0
2020-12-09,193.56,195.125,192.37,193.31,212616.0
2020-12-10,192.785,193.485,190.14,191.19,211985.0
2020-12-11,188.575,188.925,183.725,183.875,290421.0
2020-12-14,183.58,183.58,180.37,180.37,220745.0
2020-12-15,181.09,182.65,179.89,181.45,197986.0
2020-12-16,186.065,186.065,180.815,181.3,296312.0
2020-12-17,181.3,183.66,180.115,183.165,275315.0
2020-12-18,184.775,185.825,182.37,182.915,263363.0
2020-12-21,182.01,182.425,178.01,178.01,262235.0
2020-12-22,177.865,178.925,176.04,176.425,172755.0
2020-12-23,178.465,179.365,177.165,178.14,145586.0
2020-12-24,177.93,178.355,176.74,176.945,56571.0
2020-12-29,178.595,178.96,177.035,177.405,96617.0
2020-12-30,178.76,180.49,176.195,176.905,107968.0
2020-12-31,176.215,176.52,174.18,174.18,53114.0
2021-01-04,175.1,175.365,174.445,174.98,103970.0
2021-01-05,174.185,175.1,173.31,173.81,131501.0
2021-01-06,173.245,173.81,170.42,170.475,141290.0
2021-01-07,173.81,175.09,167.995,168.19,228625.0
2021-01-08,167.83,170.89,167.83,170.715,113452.0
2021-01-11,171.895,172.475,167.845,168.555,116544.0
2021-01-12,168.26,168.465,166.235,166.235,134715.0
2021-01-13,165.885,167.035,162.825,166.52,200980.0
2021-01-14,167.01,175.145,166.15,174.6,295567.0
2021-01-15,176.565,176.86,174.775,175.835,363317.0
2021-01-18,176.4,177.57,175.34,176.225,121621.0
2021-01-19,175.535,180.475,174.65,180.305,237366.0
2021-01-20,181.0,183.995,180.17,180.71,194206.0
2021-01-21,181.65,183.24,180.425,181.245,220909.0
2021-01-22,181.245,183.015,180.63,182.38,143048.0
2021-01-25,182.47,184.585,181.55,183.375,140354.0
2021-01-27,186.14,187.005,184.315,185.745,238424.0
2021-01-28,182.575,184.225,179.19,180.26,172257.0
2021-01-29,182.18,185.54,181.11,181.955,171894.0
2021-02-01,184.105,185.165,181.43,184.94,127791.0
2021-02-02,184.775,187.715,183.88,187.21,112871.0
2021-02-03,188.0,193.625,187.66,191.505,171373.0
2021-02-04,192.675,192.675,189.08,189.65,117830.0
2021-02-05,191.76,192.97,189.66,191.79,142232.0
2021-02-08,190.765,191.78,189.23,190.425,56008.0
2021-02-09,192.61,193.365,190.01,190.23,131568.0
2021-02-10,189.2,190.755,187.125,190.62,104850.0
2021-02-11,188.195,189.68,186.6,189.255,65163.0
2021-02-12,188.29,191.225,188.29,190.225,59608.0
2021-02-15,190.225,191.365,188.875,189.78,90989.0
2021-02-16,189.34,190.61,187.32,190.61,101609.0
2021-02-17,186.6,188.72,186.075,188.335,143709.0
2021-02-18,188.73,189.125,187.475,188.465,132277.0
2021-02-19,193.53,206.975,192.61,204.295,375678.0
2021-02-22,201.335,204.995,198.055,203.095,263972.0
2021-02-23,198.435,203.365,198.185,200.315,145393.0
2021-02-24,199.265,200.965,193.8,193.8,200841.0
2021-02-25,195.385,199.625,194.415,197.855,167602.0
2021-02-26,192.72,196.47,191.695,194.83,180897.0
2021-03-01,196.215,200.295,194.455,199.76,180214.0
2021-03-02,202.03,204.46,200.98,203.74,187154.0
2021-03-03,203.565,204.435,196.045,197.22,192014.0
2021-03-04,188.64,194.7,188.47,190.555,184262.0
2021-03-05,188.17,188.17,183.22,184.585,172937.0
2021-03-08,188.695,188.695,184.6,184.6,104887.0
2021-03-09,184.305,190.325,182.58,187.2,142594.0
2021-03-10,191.585,191.69,185.235,185.525,202207.0
2021-03-11,186.315,186.64,184.545,185.755,166562.0
2021-03-12,186.16,189.605,185.725,188.195,85437.0
2021-03-15,188.095,191.07,187.08,189.44,81599.0
2021-03-16,191.285,195.225,189.05,192.785,167415.0
2021-03-17,192.455,194.37,191.725,193.53,68356.0
2021-03-18,189.93,193.235,187.595,188.445,149939.0
2021-03-19,188.0,189.485,186.685,187.025,169501.0
2021-03-22,187.1,189.825,186.35,189.41,67230.0
2021-03-23,190.12,191.78,188.87,189.32,76107.0
2021-03-24,189.845,197.965,189.81,196.37,147069.0
2021-03-25,198.29,203.385,195.98,197.9,158672.0
2021-03-26,198.29,199.14,196.0,196.835,121881.0
2021-03-29,198.01,198.13,195.355,196.1,85578.0
2021-03-30,198.29,198.855,193.655,193.655,92128.0
2021-03-31,195.055,197.11,192.46,195.48,127623.0
2021-04-01,196.13,197.15,193.495,195.195,128172.0
2021-04-06,196.6,198.975,195.33,198.045,141673.0
2021-04-07,198.305,201.575,197.37,199.705,96042.0
2021-04-08,200.105,202.41,197.85,201.505,135619.0
2021-04-09,199.595,200.93,198.76,200.625,78411.0
2021-04-12,201.235,206.025,200.695,205.48,139781.0
2021-04-13,205.71,207.695,204.46,205.155,67739.0
2021-04-14,207.2,208.6,205.7,207.73,67076.0
2021-04-15,204.775,208.415,203.395,207.525,78536.0
2021-04-16,209.62,209.62,206.145,207.265,64646.0
2021-04-19,206.98,208.415,205.015,205.015,77445.0
2021-04-20,203.645,203.875,201.69,202.4,92381.0
2021-04-21,201.595,205.665,201.475,205.415,139464.0
2021-04-22,205.675,209.55,205.56,207.95,152724.0
2021-04-23,209.415,211.165,207.63,208.96,86983.0
2021-04-26,208.34,209.6,206.1,207.34,65790.0
2021-04-27,208.135,208.285,204.7,206.045,93490.0
2021-04-28,206.165,209.13,205.255,207.895,109592.0
2021-04-29,208.015,209.21,207.12,208.22,80159.0
2021-04-30,206.625,207.73,204.855,206.165,151737.0
2021-05-03,206.06,207.315,204.505,205.285,74631.0
2021-05-04,204.57,205.255,203.635,204.7,68875.0
2021-05-05,201.735,206.895,201.19,205.21,57433.0
2021-05-06,205.7,206.85,203.15,203.615,99658.0
2021-05-07,203.92,204.535,201.385,201.995,77436.0
2021-05-10,202.385,203.365,201.575,202.42,78838.0
2021-05-11,201.19,201.8,198.39,200.39,92574.0
2021-05-12,200.495,200.89,196.545,197.345,97005.0
2021-05-13,197.36,199.345,196.14,197.695,142546.0
2021-05-14,199.02,201.89,198.35,200.53,113623.0
2021-05-17,201.07,201.885,198.455,199.555,67168.0
2021-05-18,198.66,202.71,198.565,199.9,94873.0
2021-05-19,197.41,199.105,194.76,197.4,126842.0
2021-05-20,197.195,201.825,197.195,200.68,77875.0
2021-05-21,203.55,206.525,199.88,201.16,101840.0
2021-05-24,201.81,205.26,201.26,204.495,114717.0
2021-05-25,206.935,209.405,205.34,209.405,108309.0
2021-05-26,210.24,213.115,206.515,207.685,113226.0
2021-05-27,207.555,210.47,206.44,208.59,272172.0
2021-05-28,211.0,211.89,207.415,208.695,126257.0
2021-05-31,210.09,212.805,209.955,210.37,104636.0
2021-06-01,210.595,210.925,207.48,209.165,70884.0
2021-06-02,208.83,208.83,203.855,207.6,124896.0
2021-06-03,208.48,210.305,207.7,208.01,75846.0
2021-06-04,210.425,214.715,210.185,212.05,102437.0
2021-06-07,212.0,214.03,210.6,213.3,66495.0
2021-06-08,214.78,215.875,213.56,215.66,121699.0
2021-06-09,215.595,219.395,214.585,217.33,131314.0
2021-06-10,218.675,220.47,216.66,217.42,122910.0
2021-06-11,219.545,220.16,215.17,218.04,86628.0
2021-06-15,219.95,224.195,219.505,222.155,118625.0
2021-06-16,221.925,225.095,221.25,224.205,134465.0
2021-06-17,222.665,226.66,221.905,225.5,131378.0
2021-06-18,227.01,231.155,227.01,228.605,185359.0
2021-06-21,224.49,228.45,221.555,227.32,175290.0
2021-06-22,229.68,230.95,227.01,228.725,148553.0
2021-06-23,230.485,230.67,228.94,229.145,124329.0
2021-06-24,228.605,229.115,225.675,226.965,116215.0
2021-06-25,227.755,231.31,225.485,230.515,122542.0
2021-06-28,230.43,233.015,228.995,231.535,82509.0
2021-06-29,231.535,233.33,230.025,232.805,84702.0
2021-06-30,236.315,236.785,233.005,233.19,123786.0
2021-07-01,232.765,233.5,227.04,227.41,154127.0
2021-07-02,228.515,229.145,225.39,226.345,199857.0
2021-07-05,227.105,228.53,223.4,224.67,135943.0
2021-07-06,223.585,225.565,216.71,217.515,162189.0
2021-07-07,221.275,227.94,218.84,226.77,156323.0
2021-07-08,226.9,229.11,225.485,228.355,106470.0
2021-07-09,227.16,227.715,223.215,225.4,111594.0
2021-07-12,225.095,226.03,222.0,224.095,106750.0
2021-07-13,223.48,224.795,221.83,222.555,151268.0
2021-07-14,221.45,225.75,221.45,224.99,148332.0
2021-07-15,224.555,225.52,221.665,222.37,93723.0
2021-07-16,222.665,224.225,220.88,221.72,55906.0
2021-07-19,222.39,225.51,221.155,223.6,62775.0
2021-07-20,220.09,223.685,219.135,223.405,103341.0
2021-07-21,225.65,227.93,225.085,226.485,131855.0
2021-07-22,226.25,226.865,223.585,226.64,79336.0
2021-07-23,226.15,229.265,225.62,228.005,66033.0
2021-07-26,228.755,231.6,228.495,229.71,91367.0
2021-07-27,228.03,228.345,224.925,225.345,108480.0
2021-07-28,225.87,226.975,223.77,225.705,109712.0
2021-07-29,228.865,229.79,226.705,229.46,71149.0
2021-07-30,226.085,229.59,225.88,227.325,97460.0
2021-08-02,228.2,231.365,226.52,229.735,130586.0
2021-08-03,229.715,231.625,229.715,230.905,96371.0
2021-08-04,230.68,231.3,229.53,230.81,117531.0
2021-08-05,230.72,232.82,229.875,230.145,193635.0
2021-08-06,229.79,230.96,228.7,230.96,136902.0
2021-08-09,231.46,235.415,231.42,234.2,98800.0
2021-08-10,236.25,236.28,232.6,233.895,65490.0
2021-08-11,233.33,235.185,231.83,232.36,99259.0
2021-08-12,229.84,231.59,228.4,228.715,87947.0
2021-08-13,233.5,234.555,230.79,232.06,106802.0
2021-08-16,229.8,232.285,227.29,231.515,102110.0
2021-08-17,234.425,234.64,231.85,232.86,91491.0
2021-08-18,234.86,237.51,233.61,235.34,115641.0
2021-08-19,233.515,238.835,232.7,237.29,86626.0
2021-08-20,223.305,226.855,218.81,219.645,329901.0
2021-08-23,219.49,224.67,219.015,223.815,156003.0
2021-08-24,223.74,224.205,219.31,219.31,175710.0
2021-08-25,220.525,220.525,212.205,212.39,185195.0
2021-08-26,212.39,213.565,209.965,211.53,118215.0
2021-08-27,208.805,210.595,206.275,210.195,156102.0
2021-08-30,210.205,212.65,209.59,211.965,93043.0
2021-08-31,212.65,217.59,212.24,216.08,158247.0
2021-09-01,215.225,215.73,212.705,214.32,95034.0
2021-09-02,215.7,216.895,211.66,215.465,109652.0
2021-09-03,216.08,220.975,216.04,219.935,162190.0
2021-09-06,217.605,221.35,214.04,221.35,119530.0
2021-09-07,221.7,226.64,221.3,225.8,187795.0
2021-09-08,225.16,226.435,221.185,221.675,151760.0
2021-09-09,221.45,222.565,218.21,219.34,106464.0
2021-09-10,221.34,222.335,214.975,215.635,128402.0
2021-09-13,216.34,217.58,212.725,214.225,105414.0
2021-09-14,214.54,217.155,210.815,213.115,105561.0
2021-09-15,214.04,219.005,212.39,217.485,118695.0
2021-09-16,220.505,221.89,217.385,220.635,177487.0
2021-09-17,222.565,222.72,219.6,220.785,239462.0
2021-09-20,220.555,221.08,217.35,217.625,68883.0
2021-09-21,217.625,220.125,215.4,219.115,106121.0
2021-09-22,219.025,220.33,217.275,218.7,75685.0
2021-09-23,220.435,221.625,217.9,220.945,95431.0
2021-09-24,219.045,219.435,208.93,210.405,176272.0
2021-09-27,210.405,213.275,208.4,211.27,104456.0
2021-09-28,209.465,210.295,204.72,204.95,126848.0
2021-09-29,203.125,204.375,201.24,204.12,161067.0
2021-09-30,200.02,206.175,199.275,205.435,183080.0
2021-10-01,204.45,206.275,202.275,203.965,118426.0
2021-10-04,204.45,206.79,203.125,205.25,79659.0
2021-10-05,202.415,204.065,199.695,200.075,133095.0
2021-10-06,200.15,201.475,198.24,198.66,102025.0
2021-10-07,199.33,204.105,199.33,203.845,128735.0
2021-10-08,208.79,208.83,204.56,205.5,184032.0
2021-10-11,202.36,203.91,199.035,199.555,103996.0
2021-10-12,198.54,201.12,197.465,198.66,141333.0
2021-10-13,198.35,199.92,197.625,198.065,62569.0
2021-10-14,200.87,202.455,199.05,200.775,71110.0
2021-10-15,203.695,204.115,201.52,202.155,116572.0
2021-10-18,199.795,203.105,199.51,200.625,83354.0
2021-10-19,200.645,207.05,200.645,204.4,150229.0
2021-10-20,205.94,208.325,205.27,205.27,102657.0
2021-10-21,207.255,207.255,204.04,205.025,63326.0
2021-10-22,207.74,210.525,205.885,207.625,108351.0
2021-10-25,207.86,209.725,206.06,207.265,104701.0
2021-10-26,207.86,209.695,207.355,208.25,82355.0
2021-10-27,209.455,212.52,209.06,210.91,122535.0
2021-10-28,211.58,213.52,210.32,212.38,170633.0
2021-10-29,212.54,213.415,205.345,205.475,189218.0
2021-11-01,211.375,211.465,206.115,210.16,137492.0
2021-11-02,210.655,211.56,208.445,210.935,58721.0
2021-11-03,214.16,215.215,211.86,212.205,73967.0
2021-11-04,213.37,215.1,212.305,215.1,90181.0
2021-11-05,217.36,220.11,216.035,219.09,113065.0
2021-11-08,219.09,219.5,213.51,214.485,125095.0
2021-11-09,217.655,218.605,214.62,214.945,78014.0
2021-11-10,214.665,214.965,208.16,209.76,110777.0
2021-11-11,208.725,209.24,203.49,205.075,123300.0
2021-11-12,204.85,205.91,202.405,204.665,98205.0
2021-11-15,206.9,208.725,205.93,208.375,95995.0
2021-11-16,208.095,209.865,207.3,209.275,135827.0
2021-11-17,210.19,212.305,208.82,211.4,108761.0
2021-11-18,211.71,216.715,211.14,214.545,11075.0
2021-11-19,214.545,216.76,212.705,213.93,94102.0
2021-11-22,213.08,214.955,210.64,213.405,58235.0
2021-11-23,212.27,214.665,211.875,214.095,63455.0
2021-11-24,213.525,214.215,211.235,213.025,80251.0
2021-11-25,214.385,214.405,211.465,213.585,76912.0
2021-11-26,213.265,214.69,210.545,211.345,101682.0
2021-11-29,212.185,213.75,209.63,211.28,107001.0
2021-11-30,210.645,211.63,202.75,203.015,280079.0
2021-12-01,200.635,201.715,197.655,199.425,196337.0
2021-12-02,198.54,199.655,196.775,199.52,119274.0
2021-12-03,199.545,201.205,195.94,196.99,107983.0
2021-12-06,197.605,198.975,194.92,196.945,158448.0
2021-12-07,199.575,200.55,197.3,200.14,139497.0
2021-12-08,200.265,204.475,199.65,204.235,164108.0
2021-12-09,204.235,205.175,201.94,203.125,112561.0
2021-12-10,202.26,202.81,199.955,201.01,82682.0
2021-12-13,201.01,202.25,198.83,199.04,86956.0
2021-12-14,199.04,201.785,199.04,200.73,104640.0
2021-12-15,198.695,200.225,195.985,197.595,96124.0
2021-12-16,198.705,200.495,197.14,197.935,151154.0
2021-12-17,198.575,200.03,192.86,193.525,327156.0
2021-12-20,195.64,195.88,192.22,194.8,95083.0
2021-12-21,196.415,202.555,196.34,202.305,130825.0
2021-12-22,199.36,202.735,199.005,201.175,64810.0
2021-12-23,201.66,202.975,200.495,201.95,48569.0
2021-12-24,203.655,203.655,200.99,201.455,30768.0
2021-12-29,203.48,204.6,202.35,203.705,60317.0
2021-12-30,204.355,205.24,203.415,204.14,50560.0
2021-12-31,204.395,204.69,201.445,201.445,46453.0
2022-01-04,203.565,208.02,202.25,207.62,90504.0
2022-01-05,206.05,206.05,201.365,201.715,77011.0
2022-01-06,197.905,198.975,192.715,192.715,108864.0
2022-01-07,194.24,195.865,193.17,194.43,67932.0
2022-01-10,193.04,194.045,191.22,193.41,61445.0
2022-01-11,193.135,194.645,191.205,192.035,89570.0
2022-01-12,193.88,196.05,193.02,193.625,105186.0
2022-01-13,192.5,193.42,191.28,191.325,75387.0
2022-01-14,190.97,191.55,186.96,187.445,110477.0
2022-01-17,186.495,190.915,184.8,190.25,159133.0
2022-01-18,187.83,189.88,186.235,187.195,154079.0
2022-01-19,183.485,185.24,181.76,182.3,193503.0
2022-01-20,180.97,183.83,179.13,182.255,154731.0
2022-01-21,180.83,185.265,180.09,180.195,114901.0
2022-01-24,178.04,181.07,177.1,179.99,138296.0
2022-01-25,180.83,182.695,178.035,178.5,233177.0
2022-01-27,176.03,179.71,166.425,169.7,347501.0
2022-01-28,169.53,173.355,166.755,172.885,675904.0
2022-01-31,173.43,179.925,172.99,179.475,226313.0
2022-02-01,180.83,182.505,179.04,181.76,189617.0
2022-02-02,187.445,188.19,182.29,185.005,181758.0
2022-02-03,184.745,186.355,181.77,182.655,146191.0
2022-02-04,181.76,185.025,179.365,181.49,144412.0
2022-02-07,179.895,181.78,178.62,180.305,102859.0
2022-02-08,180.485,182.905,178.825,182.08,135241.0
2022-02-09,182.59,184.69,180.57,184.69,117054.0
2022-02-10,187.165,188.015,182.015,182.385,89554.0
2022-02-11,178.935,181.035,178.47,178.47,104456.0
2022-02-14,178.035,178.415,176.17,177.165,74235.0
2022-02-15,175.535,178.525,174.88,176.775,98971.0
2022-02-16,181.715,181.92,179.615,180.895,193390.0
2022-02-17,181.725,181.865,179.06,179.71,72972.0
2022-02-18,179.245,180.51,177.885,178.105,75005.0
2022-02-21,177.1,178.61,174.53,177.335,76801.0
2022-02-22,182.565,194.475,180.83,193.29,383738.0
2022-02-23,201.8,207.525,199.47,203.2,330396.0
2022-02-24,195.95,202.575,195.95,200.31,247015.0
2022-02-25,205.995,207.33,201.44,201.8,173227.0
2022-02-28,200.135,207.765,197.795,207.765,329406.0
2022-03-01,207.86,212.315,207.06,211.335,235719.0
2022-03-02,209.155,216.22,207.75,211.525,365615.0
2022-03-03,212.305,213.565,206.795,206.795,203980.0
2022-03-04,204.195,209.325,203.76,207.395,158254.0
2022-03-07,203.76,205.15,196.47,199.9,259337.0
2022-03-08,200.365,204.4,199.415,200.61,189507.0
2022-03-09,199.945,201.68,195.305,199.935,157312.0
2022-03-10,203.365,204.26,201.415,203.095,152779.0
2022-03-11,199.61,201.37,198.445,199.685,146771.0
2022-03-14,201.235,204.04,200.895,203.73,115843.0
2022-03-15,202.53,209.705,202.5,206.74,223700.0
2022-03-16,208.98,209.54,205.79,206.285,161929.0
2022-03-17,214.2,214.2,207.215,209.22,159374.0
2022-03-18,208.3,208.885,205.15,207.635,285423.0
2022-03-21,209.885,211.235,208.345,208.51,120645.0
2022-03-22,208.97,210.02,206.92,209.045,99047.0
2022-03-23,210.77,211.86,207.31,208.16,106369.0
2022-03-24,205.065,207.85,202.93,206.49,149982.0
2022-03-25,206.275,208.745,205.045,207.73,123648.0
2022-03-28,207.835,210.14,202.38,202.56,133025.0
2022-03-29,204.545,206.565,203.535,205.45,90721.0
2022-03-30,206.305,209.41,206.01,209.08,123729.0
2022-03-31,211.195,212.89,209.465,211.505,217567.0
2022-04-01,210.265,210.76,206.5,209.355,156369.0
2022-04-04,209.83,212.77,209.29,211.605,73942.0
2022-04-05,210.525,212.35,208.47,210.565,98231.0
2022-04-06,209.74,212.64,208.375,211.335,130664.0
2022-04-07,211.135,211.615,210.065,210.995,70459.0
2022-04-08,211.97,212.825,209.59,212.085,119402.0
2022-04-11,210.29,211.1,207.38,210.705,89487.0
2022-04-12,211.06,214.63,208.52,208.77,151582.0
2022-04-13,209.155,211.305,208.19,210.93,100621.0
2022-04-14,207.625,212.505,207.45,212.235,75647.0
2022-04-19,211.195,212.005,209.39,210.675,87336.0
2022-04-20,212.74,213.595,211.22,213.26,120327.0
2022-04-21,216.88,221.92,215.895,221.67,220072.0
2022-04-22,220.61,221.66,218.235,218.86,91075.0
2022-04-26,214.645,218.975,214.645,217.69,158632.0
2022-04-27,216.73,218.055,214.995,216.59,93067.0
2022-04-28,217.275,218.075,213.68,215.39,140298.0
2022-04-29,215.33,217.52,214.185,217.52,239768.0
2022-05-02,213.84,215.415,209.52,212.665,138812.0
2022-05-03,212.04,214.415,210.275,212.78,91540.0
2022-05-04,214.385,216.45,213.8,214.92,80097.0
2022-05-05,216.055,217.615,214.865,215.025,84707.0
2022-05-06,210.3,212.0,200.97,205.925,11793.0
2022-05-09,205.57,206.84,202.145,203.195,126135.0
2022-05-10,199.995,201.92,195.125,197.555,204382.0
2022-05-11,197.865,201.485,196.475,201.225,99912.0
2022-05-12,200.53,200.53,195.35,195.79,28308.0
2022-05-13,198.83,202.35,196.175,201.395,169130.0
2022-05-16,205.185,205.385,199.0,199.28,129170.0
2022-05-17,198.185,199.405,196.795,198.97,113440.0
2022-05-18,201.865,204.08,200.915,203.635,88992.0
2022-05-19,200.21,202.745,199.095,201.12,105587.0
2022-05-20,201.555,203.12,200.97,202.56,87907.0
2022-05-23,202.745,206.085,202.385,205.87,93634.0
2022-05-24,205.475,205.72,202.49,203.41,109938.0
2022-05-25,202.49,204.98,199.88,203.995,94494.0
2022-05-26,202.19,205.91,202.19,205.025,102057.0
2022-05-27,206.83,208.2,203.58,205.09,79203.0
2022-05-30,207.765,210.975,205.6,210.975,85696.0
2022-05-31,211.195,212.545,208.885,209.29,230632.0
2022-06-01,211.185,211.905,207.45,208.285,95351.0
2022-06-02,204.735,205.805,202.875,204.52,111885.0
2022-06-03,206.895,207.665,204.275,205.525,83677.0
2022-06-06,205.365,205.89,203.31,204.68,60613.0
2022-06-07,202.755,203.065,199.18,200.425,99523.0
2022-06-08,201.655,206.48,201.345,204.39,92540.0
2022-06-09,204.83,204.83,202.785,203.025,82843.0
2022-06-10,202.155,203.525,200.275,201.375,99640.0
2022-06-14,194.455,194.455,187.795,193.02,244101.0
2022-06-15,191.85,191.85,183.155,185.42,231080.0
2022-06-16,183.58,184.055,179.835,180.075,74347.0
2022-06-17,177.15,178.62,175.255,177.385,373120.0
2022-06-20,179.795,181.925,179.26,181.675,134886.0
2022-06-21,182.395,182.395,178.23,178.855,120934.0
2022-06-22,179.795,180.98,179.005,179.625,125969.0
2022-06-23,181.945,184.59,181.71,183.625,128592.0
2022-06-24,186.33,187.38,181.94,183.185,159710.0
2022-06-27,182.92,191.285,180.35,190.44,172766.0
2022-06-28,191.285,194.29,188.365,189.865,179317.0
2022-06-29,185.885,187.1,184.805,185.85,126577.0
2022-06-30,187.24,189.305,186.07,186.505,175872.0
2022-07-01,185.945,188.805,183.72,187.38,155300.0
2022-07-04,191.05,192.12,186.58,187.06,150252.0
2022-07-05,187.11,189.775,186.385,187.605,96623.0
2022-07-06,186.91,192.165,186.91,190.525,133860.0
2022-07-07,190.73,190.975,188.33,189.08,131293.0
2022-07-08,188.58,190.17,187.595,189.755,130950.0
2022-07-11,191.775,192.42,187.635,190.0,95969.0
2022-07-12,192.375,193.075,191.06,192.42,122177.0
2022-07-13,192.525,192.935,190.545,191.745,130286.0
2022-07-14,190.795,198.23,190.705,198.23,170448.0
2022-07-15,201.245,203.385,198.99,201.535,170719.0
2022-07-18,201.705,202.24,197.14,198.775,105439.0
2022-07-19,194.615,198.155,189.285,189.285,189490.0
2022-07-20,190.855,192.805,189.33,192.365,124308.0
2022-07-21,192.75,195.52,191.94,194.675,179090.0
2022-07-22,197.115,201.31,195.14,200.87,174573.0
2022-07-25,200.425,200.86,196.54,197.64,126258.0
2022-07-26,197.265,200.04,195.98,199.535,81171.0
2022-07-27,201.795,202.86,199.28,199.58,92505.0
2022-07-28,199.93,203.01,197.17,202.315,117617.0
2022-07-29,202.95,203.25,199.76,201.085,152307.0
2022-08-01,200.82,205.28,200.4,205.0,97384.0
2022-08-02,205.29,206.235,202.54,205.805,113219.0
2022-08-03,206.445,206.5,201.58,204.53,109977.0
2022-08-04,205.535,208.565,205.09,206.46,122823.0
2022-08-05,208.105,210.6,206.64,210.115,74967.0
2022-08-08,207.74,211.46,207.315,211.23,149635.0
2022-08-09,210.385,212.885,210.19,210.79,70667.0
2022-08-10,206.03,207.23,204.35,204.755,96286.0
2022-08-11,205.795,209.39,204.8,209.1,116600.0
2022-08-12,207.55,208.565,204.32,205.16,79436.0
2022-08-15,206.02,207.635,204.81,206.555,48822.0
2022-08-16,209.315,211.595,203.055,204.915,94929.0
2022-08-17,200.8,202.735,197.685,202.23,191798.0
2022-08-18,201.695,202.875,200.36,201.055,168411.0
2022-08-19,201.48,210.62,199.93,205.43,200380.0
2022-08-22,198.52,207.7,197.865,206.895,171543.0
2022-08-23,204.85,206.18,201.815,201.815,120520.0
2022-08-24,200.81,203.56,198.335,201.3,126676.0
2022-08-25,201.63,203.385,199.565,201.665,92973.0
2022-08-26,201.79,203.0,199.96,201.665,102243.0
2022-08-29,197.14,199.395,196.52,196.605,95615.0
2022-08-30,197.515,199.205,195.8,198.785,122418.0
2022-08-31,198.12,201.15,197.585,201.15,155881.0
2022-09-01,198.895,202.33,196.195,200.86,128981.0
2022-09-02,203.495,203.495,199.02,199.74,70297.0
2022-09-05,199.75,200.945,197.31,198.175,63443.0
2022-09-06,198.035,200.25,197.885,198.67,92771.0
2022-09-07,197.17,200.735,197.115,199.225,135399.0
2022-09-08,197.515,203.795,193.875,203.795,211970.0
2022-09-09,204.585,205.21,201.28,201.805,103875.0
2022-09-12,204.48,205.345,201.685,203.015,100326.0
2022-09-13,204.78,204.78,200.72,203.44,106248.0
2022-09-14,198.635,201.58,196.665,201.57,146883.0
2022-09-15,201.75,203.175,198.53,199.665,148072.0
2022-09-16,199.665,203.025,199.055,201.085,264465.0
2022-09-19,199.01,200.86,196.35,197.93,94370.0
2022-09-20,196.21,197.96,193.635,194.26,174663.0
2022-09-21,192.745,194.6,191.21,191.94,135882.0
2022-09-23,188.61,190.74,185.9,186.025,149296.0
2022-09-26,185.465,192.585,184.655,191.495,138546.0
2022-09-27,190.88,192.5,189.535,191.1,207374.0
2022-09-28,189.875,193.995,189.3,192.175,162189.0
2022-09-29,196.37,197.875,194.96,197.195,173160.0
2022-09-30,197.8,197.895,183.745,184.115,279902.0
2022-10-03,184.115,187.39,182.62,184.55,134748.0
2022-10-04,188.335,191.875,186.345,191.535,164169.0
2022-10-05,192.12,196.985,191.9,195.595,174449.0
2022-10-06,194.185,196.585,193.5,195.005,90872.0
2022-10-07,194.58,194.96,192.16,192.16,130509.0
2022-10-10,187.575,189.97,185.97,186.415,129515.0
2022-10-11,186.945,187.415,182.01,183.44,208669.0
2022-10-12,182.06,184.415,178.7,179.74,198503.0
2022-10-13,178.54,179.725,174.725,176.22,210316.0
2022-10-14,182.39,185.715,179.825,185.115,361508.0
2022-10-17,181.71,184.745,180.47,183.25,145449.0
2022-10-18,185.185,188.715,184.225,188.4,172592.0
2022-10-19,189.775,192.78,189.045,190.55,159452.0
2022-10-20,187.7,188.175,182.615,184.36,223851.0
2022-10-21,183.29,183.84,180.15,182.93,140628.0
2022-10-24,184.04,185.635,182.98,185.42,113053.0
2022-10-25,188.125,188.495,184.86,185.57,96172.0
2022-10-26,186.44,186.875,184.755,186.875,124100.0
2022-10-27,187.88,191.145,187.17,187.585,145851.0
2022-10-28,185.98,187.435,184.765,186.515,98893.0
2022-10-31,188.62,190.04,187.255,189.005,168851.0
2022-11-01,189.28,190.22,188.39,189.905,107303.0
2022-11-02,190.235,193.16,189.235,190.655,132700.0
2022-11-03,185.9,186.515,181.71,184.065,154557.0
2022-11-04,183.11,184.84,180.405,184.84,188800.0
2022-11-07,182.74,186.96,182.185,186.885,122933.0
2022-11-08,189.27,189.27,185.06,187.72,122137.0
2022-11-09,188.38,191.17,187.38,188.93,131915.0
2022-11-10,190.065,192.78,189.28,191.665,100543.0
2022-11-11,198.025,202.68,195.915,199.235,208008.0
2022-11-14,195.905,196.665,190.945,190.965,107682.0
2022-11-15,192.12,194.56,190.625,193.615,86987.0
2022-11-16,193.595,193.595,191.365,193.36,77398.0
2022-11-17,195.13,195.945,192.215,194.1,119446.0
2022-11-18,192.12,195.87,192.12,195.08,70001.0
2022-11-21,195.85,196.275,193.295,194.835,106166.0
2022-11-22,195.705,196.5,194.175,195.165,92455.0
2022-11-23,195.43,196.38,193.39,196.38,75600.0
2022-11-24,197.635,199.55,196.02,198.45,97058.0
2022-11-25,199.17,200.05,197.995,198.27,75655.0
2022-11-28,198.32,202.415,198.32,201.26,127986.0
2022-11-29,200.57,201.61,196.0,200.09,160747.0
2022-11-30,201.52,202.57,198.165,202.57,301554.0
2022-12-01,203.43,203.43,198.585,201.585,122132.0
2022-12-02,203.175,204.32,201.29,203.93,127001.0
2022-12-05,203.715,203.715,198.755,200.635,126845.0
2022-12-06,200.9,202.9,197.855,200.55,122972.0
2022-12-07,198.745,201.675,197.63,199.35,137364.0
2022-12-08,198.935,199.965,196.84,197.38,113098.0
2022-12-09,197.8,197.885,195.235,197.495,115915.0
2022-12-12,194.895,195.605,192.535,195.51,118146.0
2022-12-13,196.085,198.16,195.66,197.695,109842.0
2022-12-14,200.635,201.83,197.315,198.735,126333.0
2022-12-15,197.105,198.725,196.12,196.72,154123.0
2022-12-16,195.85,196.85,194.545,195.715,249165.0
2022-12-19,194.1,194.365,192.31,192.48,78545.0
2022-12-20,192.12,192.27,187.14,188.02,133387.0
2022-12-21,189.28,190.255,188.56,188.9,203294.0
2022-12-22,189.745,194.485,189.26,193.975,144907.0
2022-12-23,194.03,195.185,190.995,191.175,50183.0
2022-12-28,189.28,191.22,189.28,191.05,50771.0
2022-12-29,190.86,192.765,190.735,192.62,59322.0
2022-12-30,194.665,195.73,193.095,193.18,64150.0
2023-01-03,194.285,195.26,189.48,190.475,57232.0
2023-01-04,191.81,194.715,191.19,193.405,107434.0
2023-01-05,194.285,195.605,193.925,194.44,95778.0
2023-01-06,193.235,195.895,190.965,194.995,125503.0
2023-01-09,196.0,197.97,195.44,196.425,67150.0
2023-01-10,195.905,198.64,194.41,196.9,119241.0
2023-01-11,198.405,198.745,195.195,195.905,127815.0
2023-01-12,198.065,198.98,195.175,197.24,105569.0
2023-01-13,197.325,197.875,195.82,196.665,107887.0
2023-01-16,197.57,198.725,196.85,198.695,66480.0
2023-01-17,198.725,199.785,197.695,199.135,115072.0
2023-01-18,200.635,202.19,199.54,200.79,99870.0
2023-01-19,202.665,202.765,198.765,202.765,108584.0
2023-01-20,203.2,203.475,199.4,200.295,126922.0
2023-01-23,200.685,201.585,196.285,197.515,119529.0
2023-01-24,197.645,198.565,190.965,192.51,209391.0
2023-01-25,193.595,196.445,191.39,194.98,149754.0
2023-01-27,193.37,195.895,191.365,195.46,140794.0
2023-01-30,195.895,198.745,195.46,197.58,106195.0
2023-01-31,197.56,201.065,197.08,201.065,181203.0
2023-02-01,202.39,203.25,199.9,201.11,174047.0
2023-02-02,203.475,205.57,203.05,205.275,112566.0
2023-02-03,206.79,210.185,206.165,210.065,133115.0
2023-02-06,208.465,209.81,207.745,208.475,94387.0
2023-02-07,207.175,207.915,204.735,205.265,71263.0
2023-02-08,205.93,206.515,203.505,204.785,84732.0
2023-02-09,203.92,205.7,201.375,203.05,86518.0
2023-02-10,200.97,203.05,198.605,200.335,64244.0
2023-02-13,199.605,199.74,196.475,198.52,95382.0
2023-02-14,199.69,200.165,197.02,197.875,97078.0
2023-02-15,203.91,213.835,203.505,213.205,239710.0
2023-02-16,209.05,215.03,209.05,214.475,162312.0
2023-02-17,211.845,213.765,210.12,212.93,124488.0
2023-02-20,213.435,213.87,211.76,212.56,83234.0
2023-02-21,211.255,212.8,210.51,211.86,94201.0
2023-02-22,210.1,213.85,209.95,213.49,160031.0
2023-02-23,213.945,215.555,211.33,212.94,83366.0
2023-02-24,212.97,214.495,211.475,214.065,82884.0
2023-02-27,214.075,215.135,211.93,214.625,91225.0
2023-02-28,215.78,216.64,210.31,210.31,379213.0
2023-03-01,212.04,213.32,209.99,211.435,105087.0
2023-03-02,212.715,212.715,208.67,210.98,161873.0
2023-03-03,211.465,213.87,209.905,211.315,98437.0
2023-03-06,213.735,215.325,212.74,213.965,106786.0
2023-03-07,217.085,218.43,214.58,218.43,115431.0
2023-03-08,216.575,221.46,215.04,220.785,155597.0
2023-03-09,218.835,219.955,216.14,218.885,160893.0
2023-03-10,219.565,219.565,216.705,217.4,107450.0
2023-03-13,218.315,218.62,211.05,214.23,94829.0
2023-03-14,213.415,214.02,209.995,211.88,197477.0
2023-03-15,213.075,215.21,210.015,214.655,184142.0
2023-03-16,214.5,218.305,211.85,217.91,262782.0
2023-03-17,218.335,219.35,213.535,216.68,189527.0
2023-03-20,215.525,216.23,212.585,213.245,108898.0
2023-03-21,214.285,218.38,213.97,216.145,127083.0
2023-03-22,218.445,220.16,215.955,218.14,146614.0
2023-03-23,217.5,218.14,212.35,213.105,207182.0
2023-03-24,212.055,216.125,211.585,215.49,97231.0
2023-03-27,215.915,219.885,215.125,219.57,109111.0
2023-03-28,221.42,221.82,218.615,219.705,121596.0
2023-03-29,218.51,219.485,216.325,219.045,105763.0
2023-03-30,222.09,224.15,215.02,220.41,110719.0
2023-03-31,220.145,225.79,220.145,225.79,184621.0
2023-04-03,224.905,226.755,223.54,226.755,163891.0
2023-04-04,227.9,231.095,227.44,231.095,223709.0
2023-04-05,232.135,232.83,230.705,231.755,134359.0
2023-04-06,233.28,235.225,232.325,235.055,166444.0
2023-04-11,237.955,239.43,236.045,236.41,174344.0
2023-04-12,237.38,237.725,235.205,236.75,143253.0
2023-04-13,237.21,239.175,236.275,238.86,155574.0
2023-04-14,239.49,239.73,235.29,236.645,123249.0
2023-04-17,237.17,239.92,236.26,237.16,142988.0
2023-04-18,236.105,237.43,234.29,236.055,125220.0
2023-04-19,234.195,237.63,233.205,236.54,146718.0
2023-04-20,237.905,237.905,235.75,236.82,131945.0
2023-04-21,237.325,239.22,236.58,237.935,116750.0
2023-04-24,239.43,241.695,238.18,239.955,68826.0
2023-04-26,239.71,240.165,238.795,239.47,162553.0
2023-04-27,239.545,239.765,236.58,237.76,107071.0
2023-04-28,237.875,239.43,233.83,235.28,198915.0
2023-05-01,237.43,238.485,234.71,234.995,114504.0
2023-05-02,236.625,237.79,233.62,234.375,138121.0
2023-05-03,232.0,234.585,231.755,233.185,126488.0
2023-05-04,233.72,235.645,232.82,234.29,111726.0
2023-05-05,234.69,236.895,233.85,234.28,74400.0
2023-05-08,233.325,233.985,230.74,232.67,121740.0
2023-05-09,231.275,232.82,229.785,231.85,110695.0
2023-05-10,230.425,234.53,230.11,233.65,138532.0
2023-05-11,235.395,235.395,231.62,234.385,106100.0
2023-05-12,235.065,236.95,233.66,236.19,79239.0
2023-05-15,235.54,237.755,234.375,237.18,58104.0
2023-05-16,236.665,236.895,233.155,236.895,109566.0
2023-05-17,235.97,235.97,233.25,234.845,106050.0
2023-05-18,236.37,238.41,234.48,235.625,133642.0
2023-05-19,236.465,236.845,234.96,236.57,107851.0
2023-05-22,237.17,237.535,232.925,233.69,84404.0
2023-05-23,234.845,236.58,232.985,233.48,95063.0
2023-05-24,230.425,232.735,229.625,232.47,97606.0
2023-05-25,231.065,233.47,229.845,232.8,150445.0
2023-05-26,232.715,233.91,231.03,233.72,113297.0
2023-05-29,235.625,236.58,233.595,233.86,51765.0
2023-05-30,234.645,234.995,232.285,233.67,60591.0
2023-05-31,233.375,233.855,231.715,232.2,274153.0
2023-06-01,231.125,237.37,231.085,236.82,125217.0
2023-06-02,237.545,239.44,233.405,233.725,133036.0
2023-06-05,236.225,237.43,234.25,236.82,129335.0
2023-06-06,236.83,237.695,227.385,227.385,164230.0
2023-06-07,227.125,232.955,227.125,231.55,146679.0
2023-06-08,230.33,232.39,227.825,229.635,132931.0
2023-06-09,231.055,231.44,227.995,228.45,100714.0
2023-06-13,229.28,230.53,226.43,228.92,310274.0
2023-06-14,229.37,229.995,224.265,226.535,207374.0
2023-06-15,226.0,227.03,224.895,225.935,191608.0
2023-06-16,226.985,229.28,225.955,227.83,243201.0
2023-06-19,227.995,231.19,226.78,230.51,136189.0
2023-06-20,230.99,232.355,229.83,230.77,120967.0
2023-06-21,231.81,235.12,229.27,229.27,198339.0
2023-06-22,227.995,230.235,223.68,225.4,182614.0
2023-06-23,224.78,224.955,217.46,217.46,155547.0
2023-06-26,216.175,218.6,214.675,217.415,168382.0
2023-06-27,217.71,218.865,215.43,216.04,118716.0
2023-06-28,216.04,218.97,215.525,218.17,146136.0
2023-06-29,218.235,220.965,218.235,219.035,131951.0
2023-06-30,217.47,218.6,215.765,218.52,183295.0
2023-07-03,218.255,219.305,215.775,218.51,101495.0
2023-07-04,217.08,219.305,216.745,218.855,111217.0
2023-07-05,218.77,218.77,214.095,215.21,170591.0
2023-07-06,213.33,215.475,212.51,214.0,173383.0
2023-07-07,211.785,212.73,210.795,211.355,138595.0
2023-07-10,211.35,212.34,210.25,211.68,120171.0
2023-07-11,213.475,215.105,212.485,215.105,82316.0
2023-07-12,214.36,215.2,212.225,212.875,96670.0
2023-07-13,215.66,218.1,215.63,217.575,129070.0
2023-07-14,217.69,220.935,217.185,219.74,128837.0
2023-07-17,220.895,222.86,219.675,221.81,114180.0
2023-07-18,220.37,222.29,217.5,221.575,86545.0
2023-07-19,222.32,224.385,221.525,224.3,145745.0
2023-07-20,223.425,225.285,222.225,222.7,89239.0
2023-07-21,221.755,224.075,221.755,223.1,79300.0
2023-07-24,224.17,224.835,223.07,223.97,97600.0
2023-07-25,223.7,225.37,222.535,224.72,83613.0
2023-07-26,225.905,226.78,224.025,225.895,91165.0
2023-07-27,225.735,230.435,225.13,229.89,104032.0
2023-07-28,227.985,229.57,225.79,228.06,96326.0
2023-07-31,228.09,229.855,225.82,228.165,94487.0
2023-08-01,226.335,229.06,224.92,227.87,82573.0
2023-08-02,227.795,229.74,226.145,226.24,88890.0
2023-08-03,224.695,226.325,223.53,224.855,115874.0
2023-08-04,222.44,224.835,221.5,224.54,99733.0
2023-08-07,224.075,225.455,222.41,222.575,65527.0
2023-08-08,222.94,223.825,222.06,223.025,104511.0
2023-08-09,221.795,223.225,220.86,222.565,102383.0
2023-08-10,222.215,224.405,221.185,224.405,118628.0
2023-08-11,223.88,224.835,221.995,223.07,88646.0
2023-08-14,221.49,222.805,219.42,222.47,112438.0
2023-08-15,233.46,240.015,232.995,235.12,290162.0
2023-08-16,237.055,239.43,231.18,234.86,222740.0
2023-08-17,235.1,239.42,232.19,239.42,226383.0
2023-08-18,240.355,250.715,238.365,249.65,243886.0
2023-08-21,250.67,256.42,248.39,253.615,199868.0
2023-08-22,253.61,254.705,249.515,253.895,164263.0
2023-08-23,254.98,255.22,250.41,252.465,141314.0
2023-08-24,252.795,254.085,251.615,253.8,191449.0
2023-08-25,251.335,253.245,250.365,252.78,106569.0
2023-08-28,254.285,254.705,251.185,254.095,113037.0
2023-08-29,253.75,255.465,250.81,253.99,142107.0
2023-08-30,257.145,260.8,256.495,260.675,139642.0
2023-08-31,260.99,262.0,258.29,258.99,220951.0
2023-09-01,258.91,258.91,255.42,256.135,88552.0
2023-09-04,258.425,258.455,254.83,255.565,76920.0
2023-09-05,254.025,257.86,252.06,257.68,94017.0
2023-09-06,255.745,256.69,252.94,255.515,173045.0
2023-09-07,255.39,256.61,254.17,255.79,161924.0
2023-09-08,256.805,256.89,254.92,256.89,89403.0
2023-09-11,255.66,256.585,253.635,255.26,129087.0
2023-09-12,254.8,257.225,253.19,255.66,105037.0
2023-09-13,253.35,255.63,251.395,251.9,127420.0
2023-09-14,251.385,252.78,250.4,251.27,148703.0
2023-09-15,251.285,252.325,249.485,249.725,234101.0
2023-09-18,250.3,251.125,248.595,248.795,83380.0
2023-09-19,248.93,252.5,248.93,251.45,102486.0
2023-09-20,250.095,252.48,248.855,250.2,140023.0
2023-09-21,247.9,248.385,244.455,246.66,149272.0
2023-09-22,244.205,246.785,243.775,246.785,94342.0
2023-09-25,245.17,247.755,244.42,247.755,111203.0
2023-09-26,247.755,249.45,247.255,248.825,106911.0
2023-09-27,248.4,248.535,245.275,246.46,139052.0
2023-09-28,244.485,246.835,243.465,245.65,167750.0
2023-09-29,246.69,247.585,245.545,245.7,183472.0
2023-10-02,245.39,246.515,243.465,245.15,66876.0
2023-10-03,243.63,246.65,242.27,244.34,149144.0
2023-10-04,242.505,243.645,241.26,243.14,111185.0
2023-10-05,244.36,246.86,244.07,245.715,130542.0
2023-10-06,246.14,248.365,245.715,245.715,94303.0
2023-10-09,243.235,247.035,242.81,245.775,114643.0
2023-10-10,247.315,249.895,245.535,247.69,101467.0
2023-10-11,250.2,250.23,246.35,249.47,127825.0
2023-10-12,248.315,250.01,246.255,247.62,128698.0
2023-10-13,245.825,249.335,244.13,247.11,93266.0
2023-10-16,246.62,248.045,244.63,245.465,77776.0
2023-10-17,246.795,247.99,243.12,244.33,93971.0
2023-10-18,242.79,248.265,242.315,245.87,129044.0
2023-10-19,244.175,244.495,240.29,241.165,122822.0
2023-10-20,237.075,239.135,232.88,235.9,202489.0
2023-10-23,234.735,239.31,233.24,238.145,110398.0
2023-10-24,238.79,239.585,235.87,237.375,104929.0
2023-10-25,237.135,239.55,233.535,235.265,170424.0
2023-10-26,233.65,234.85,231.3,233.495,220144.0
2023-10-27,234.14,235.99,232.81,233.37,124390.0
2023-10-30,231.53,234.39,228.73,232.92,136836.0
2023-10-31,234.62,235.285,231.185,231.765,194256.0
2023-11-01,231.725,235.065,230.905,235.065,119908.0
2023-11-02,239.335,239.335,235.035,236.66,129404.0
2023-11-03,237.95,239.78,236.42,238.25,107611.0
2023-11-06,238.96,241.155,236.65,237.97,108033.0
2023-11-07,240.25,243.405,237.575,240.945,105072.0
2023-11-08,246.21,246.21,242.175,242.905,144625.0
2023-11-09,246.45,247.315,243.15,244.33,121636.0
2023-11-10,241.905,244.56,240.58,243.195,67651.0
2023-11-13,243.245,244.61,241.09,242.87,88779.0
2023-11-14,243.515,244.425,241.615,243.38,118636.0
2023-11-15,246.2,249.44,243.87,248.0,103563.0
2023-11-16,249.17,249.17,245.67,247.72,148706.0
2023-11-17,248.51,249.96,243.255,249.96,105607.0
2023-11-20,250.19,251.46,248.315,251.405,116151.0
2023-11-21,251.405,252.105,249.355,250.895,105162.0
2023-11-22,251.085,253.62,250.615,252.82,87061.0
2023-11-23,253.49,253.59,250.45,250.45,54765.0
2023-11-24,250.68,251.635,249.055,249.055,33492.0
2023-11-27,250.645,251.635,248.515,248.95,93471.0
2023-11-28,249.575,251.415,248.855,251.415,100452.0
2023-11-29,251.095,256.94,249.855,256.94,133072.0
2023-11-30,258.86,263.675,257.065,262.75,431129.0
2023-12-01,263.49,264.345,260.2,262.03,146255.0
2023-12-04,262.54,265.8,261.26,262.905,115048.0
2023-12-05,263.77,269.375,263.195,267.33,169441.0
2023-12-06,268.515,274.735,267.715,273.69,184712.0
2023-12-07,274.095,276.54,269.61,271.21,194353.0
2023-12-08,270.18,273.0,266.665,272.64,124335.0
2023-12-11,272.815,277.135,272.615,276.185,76612.0
2023-12-12,277.915,284.785,276.385,282.775,168193.0
2023-12-13,282.94,288.58,282.44,287.52,197779.0
2023-12-14,287.55,289.655,285.155,286.29,263962.0
2023-12-15,290.81,291.05,282.245,288.47,292546.0
2023-12-18,286.53,289.945,285.835,286.075,96426.0
2023-12-19,287.25,288.615,286.075,287.915,192106.0
2023-12-20,290.135,291.58,288.59,288.645,146404.0
2023-12-21,287.0,288.55,283.555,284.26,157527.0
2023-12-22,284.24,285.23,280.805,284.015,95396.0
2023-12-27,288.6,288.6,284.49,288.34,77114.0
2023-12-28,289.385,289.745,286.99,289.09,71918.0
2023-12-29,288.55,288.645,284.97,287.415,125088.0
2024-01-02,289.465,291.58,287.78,289.6,65387.0
2024-01-03,286.585,288.33,285.865,286.69,74707.0
2024-01-04,283.2,286.935,283.13,285.875,106005.0
2024-01-05,285.035,288.685,285.035,286.72,78181.0
2024-01-08,284.265,285.92,280.275,280.275,123106.0
2024-01-09,283.265,285.48,280.995,284.795,158213.0
2024-01-10,283.515,287.24,283.275,286.04,205044.0
2024-01-11,287.925,288.695,282.87,283.88,208986.0
2024-01-12,283.765,284.68,282.45,283.315,151939.0
2024-01-15,282.17,283.295,279.07,279.225,106059.0
2024-01-16,277.945,278.56,273.01,274.23,102061.0
2024-01-17,275.0,278.02,273.545,277.465,150840.0
2024-01-18,276.55,279.6,275.175,278.645,112731.0
2024-01-19,281.065,287.47,277.36,287.47,162755.0
2024-01-22,287.155,294.275,286.16,287.695,164105.0
2024-01-23,287.81,293.39,286.405,290.61,94472.0
2024-01-24,286.29,290.56,276.08,286.565,204126.0
2024-01-25,288.395,291.39,287.445,288.215,123528.0
2024-01-29,290.62,291.29,287.45,291.05,130966.0
2024-01-30,292.495,294.19,289.56,290.01,110299.0
2024-01-31,289.655,293.42,288.105,293.005,211361.0
2024-02-01,291.255,294.47,289.625,293.38,130624.0
2024-02-02,294.95,299.72,294.66,297.655,137672.0
2024-02-05,297.645,299.49,296.41,296.825,94381.0
2024-02-06,290.37,290.37,275.875,276.465,271245.0
2024-02-07,278.425,282.215,277.24,280.795,195995.0
2024-02-08,296.39,299.56,289.925,293.255,317869.0
2024-02-09,295.68,310.565,293.785,310.565,197867.0
2024-02-12,304.6,311.915,303.13,309.585,96331.0
2024-02-13,311.085,313.53,308.275,312.185,144053.0
2024-02-14,311.77,317.2,308.94,316.67,145132.0
2024-02-15,316.735,321.405,310.885,318.525,191626.0
2024-02-16,323.585,326.395,321.93,321.93,161750.0
2024-02-19,318.66,319.42,312.195,315.465,134015.0
2024-02-20,316.265,318.675,314.675,317.86,106174.0
2024-02-21,320.4,330.745,319.225,328.215,248943.0
2024-02-22,328.85,330.17,323.125,327.66,133898.0
2024-02-23,329.96,332.385,327.06,330.775,82154.0
2024-02-26,333.54,334.085,330.97,332.835,86596.0
2024-02-27,331.075,332.48,326.13,329.66,99236.0
2024-02-28,330.91,333.46,329.7,332.065,109787.0
2024-02-29,333.78,336.975,330.86,336.975,435430.0
2024-03-01,333.925,334.395,320.785,323.82,177092.0
2024-03-04,322.315,326.33,320.48,324.83,149977.0
2024-03-05,318.69,323.635,317.575,322.44,135177.0
2024-03-06,322.375,326.225,322.375,324.905,100894.0
2024-03-07,327.945,327.945,319.4,323.07,131935.0
2024-03-08,325.11,329.91,324.355,328.975,79796.0
2024-03-11,324.415,326.33,321.25,322.97,93596.0
2024-03-12,322.2,323.165,316.07,321.18,116883.0
2024-03-13,321.27,321.78,318.36,320.23,151935.0
2024-03-14,320.265,324.665,317.985,323.835,128093.0
2024-03-15,321.49,322.2,317.625,320.43,265621.0
2024-03-18,319.2,320.75,317.785,320.16,64552.0
2024-03-19,320.085,320.93,314.205,317.555,107286.0
2024-03-20,316.5,318.39,314.59,317.255,117815.0
2024-03-21,321.35,323.58,313.3,318.99,216161.0
2024-03-22,320.4,321.785,315.395,321.785,82272.0
2024-03-25,321.97,328.07,320.98,327.18,98966.0
2024-03-26,328.73,329.06,323.82,324.89,84629.0
2024-03-27,331.31,331.31,323.88,326.71,76268.0
2024-03-28,328.325,329.935,325.375,327.38,125992.0
2024-04-02,329.99,332.115,325.15,326.025,137042.0
2024-04-03,322.86,325.11,319.4,320.02,116000.0
2024-04-04,323.96,326.18,321.545,323.57,87266.0
2024-04-05,320.825,321.835,316.625,316.625,102556.0
2024-04-08,315.045,319.545,314.85,316.235,79164.0
2024-04-09,313.785,316.225,308.44,309.485,111880.0
2024-04-10,309.485,314.655,307.875,309.435,191635.0
2024-04-11,304.395,311.36,303.955,311.36,134560.0
2024-04-12,310.205,311.94,308.66,310.445,74733.0
2024-04-15,308.45,310.235,306.915,308.815,82755.0
2024-04-16,306.525,308.215,303.6,305.315,132071.0
2024-04-17,305.325,309.69,301.715,308.68,98741.0
2024-04-18,305.55,311.35,305.55,309.31,100146.0
2024-04-19,305.73,309.31,301.95,306.17,117095.0
2024-04-22,308.625,313.665,307.78,313.345,84894.0
2024-04-23,314.065,315.085,312.38,313.2,78236.0
2024-04-24,314.755,316.17,310.175,310.38,91337.0
2024-04-26,308.165,312.33,306.47,311.135,121018.0
2024-04-29,314.365,315.52,312.735,314.105,79335.0
2024-04-30,312.355,316.565,310.92,315.335,96301.0
2024-05-01,309.02,311.765,305.705,307.645,97257.0
2024-05-02,308.35,309.895,306.17,306.79,80231.0
2024-05-03,308.555,313.23,307.68,311.185,54735.0
2024-05-06,312.87,316.21,310.89,314.17,80419.0
2024-05-07,314.91,319.175,311.95,317.965,98912.0
2024-05-08,318.8,321.485,317.73,319.62,89031.0
2024-05-09,320.125,320.475,312.685,312.685,96835.0
2024-05-10,309.115,312.065,306.875,310.71,115173.0
2024-05-13,309.915,315.81,309.915,315.16,66958.0
2024-05-14,315.305,317.945,315.305,315.87,87883.0
2024-05-15,319.65,322.775,316.695,321.9,90031.0
2024-05-16,325.77,330.33,324.38,328.72,128404.0
2024-05-17,326.11,326.52,320.455,320.465,95460.0
2024-05-20,320.09,320.09,310.105,310.105,83838.0
2024-05-21,308.46,311.115,307.8,308.865,108522.0
2024-05-22,309.0,311.695,307.15,307.515,147215.0
2024-05-23,306.49,314.82,306.47,312.355,137862.0
2024-05-24,309.27,311.54,307.575,311.395,108268.0
2024-05-27,311.97,315.16,310.435,315.16,68735.0
2024-05-28,316.12,316.71,310.39,310.39,111813.0
2024-05-29,309.235,309.33,302.3,305.1,130542.0
2024-05-30,303.315,310.31,302.31,310.31,86751.0
2024-05-31,312.33,315.12,311.055,312.87,366599.0
2024-06-03,315.12,315.12,309.99,312.62,91762.0
2024-06-04,315.12,316.305,310.69,310.69,102417.0
2024-06-05,312.34,318.1,311.075,318.1,114194.0
2024-06-06,319.96,322.88,318.295,319.515,121640.0
2024-06-07,320.07,322.385,317.47,322.095,54445.0
2024-06-11,315.78,319.605,312.665,316.48,86153.0
2024-06-12,315.575,315.575,311.805,314.84,90210.0
2024-06-13,317.5,319.37,316.17,316.84,66040.0
2024-06-14,316.225,318.205,313.795,313.795,76900.0
2024-06-17,313.54,318.07,312.345,317.45,62970.0
2024-06-18,315.13,322.64,315.13,322.185,76905.0
2024-06-19,322.32,322.85,319.61,320.825,107032.0
2024-06-20,320.09,320.495,305.55,305.55,235049.0
2024-06-21,307.74,315.335,307.74,315.335,187544.0
2024-06-24,313.31,315.24,310.885,314.025,92404.0
2024-06-25,313.3,323.395,309.135,322.52,247533.0
2024-06-26,321.38,323.655,316.565,316.695,104069.0
2024-06-27,312.83,316.375,309.205,316.375,88143.0
2024-06-28,319.275,324.58,318.915,322.175,151157.0
2024-07-01,318.15,319.12,312.425,312.87,104679.0
2024-07-02,308.45,309.96,304.2,307.74,149582.0
2024-07-03,307.955,309.125,305.495,305.635,130657.0
2024-07-04,308.37,312.6,307.39,309.165,54434.0
2024-07-05,308.305,312.815,308.02,312.355,69488.0
2024-07-08,312.33,312.33,308.41,308.41,55853.0
2024-07-09,308.41,311.105,306.025,310.165,85976.0
2024-07-10,310.725,316.17,310.125,315.375,97626.0
2024-07-11,317.335,318.015,313.22,316.675,94050.0
2024-07-12,318.15,320.96,316.225,318.15,87444.0
2024-07-15,321.88,326.86,320.95,325.615,94914.0
2024-07-16,326.17,330.42,323.81,323.81,11916.0
2024-07-17,325.645,330.115,323.965,327.4,95938.0
2024-07-18,329.3,329.38,321.6,323.57,102356.0
2024-07-19,313.87,316.51,308.825,314.075,153285.0
2024-07-22,313.955,319.01,313.585,318.575,83273.0
2024-07-23,321.405,327.885,321.06,327.885,115209.0
2024-07-24,326.87,338.11,325.935,332.365,187881.0
2024-07-25,329.69,330.91,325.5,325.5,127904.0
2024-07-26,325.76,339.795,324.55,329.66,136935.0
2024-07-29,332.385,333.985,329.74,331.9,83389.0
2024-07-30,329.41,333.385,328.915,333.095,86261.0
2024-07-31,333.665,336.455,332.2,334.645,136460.0
2024-08-01,339.485,339.485,334.22,334.22,86408.0
2024-08-02,327.03,331.945,325.905,328.875,142675.0
2024-08-05,322.52,325.17,317.15,317.985,126373.0
2024-08-06,316.21,318.77,313.665,318.35,145905.0
2024-08-07,317.83,321.315,316.76,319.76,114724.0
2024-08-08,317.615,322.995,317.615,320.795,110845.0
2024-08-09,326.49,332.125,326.49,328.325,100710.0
2024-08-12,328.625,332.21,328.02,329.175,75887.0
2024-08-13,329.785,331.67,326.935,329.69,90775.0
2024-08-14,332.85,332.85,322.795,327.605,117383.0
2024-08-15,311.22,312.33,296.08,303.6,566199.0
2024-08-16,303.23,305.44,295.41,296.38,314617.0
2024-08-19,298.575,299.73,294.035,298.245,238786.0
2024-08-20,300.175,304.265,299.74,300.88,237903.0
2024-08-21,298.275,299.455,291.45,294.56,228696.0
2024-08-22,296.04,298.13,294.24,294.87,172159.0
2024-08-23,294.86,297.77,293.9,297.285,122341.0
2024-08-26,297.16,297.79,291.765,291.765,170934.0
2024-08-27,291.87,293.685,290.02,291.455,132045.0
2024-08-28,290.66,292.385,286.605,289.735,134260.0
2024-08-29,288.505,290.125,285.335,287.585,146471.0
2024-08-30,288.62,291.455,287.32,291.35,223266.0
2024-09-02,291.34,292.055,286.955,292.055,84482.0
2024-09-03,291.33,291.475,288.815,291.475,88258.0
2024-09-04,287.625,289.93,285.665,285.665,171483.0
2024-09-05,285.51,286.17,279.755,283.12,187281.0
2024-09-06,281.85,283.49,277.99,280.075,224319.0
2024-09-09,277.41,283.57,277.41,282.62,222464.0
2024-09-10,280.105,282.85,276.225,277.79,261661.0
2024-09-11,277.79,278.96,274.355,277.44,261462.0
2024-09-12,279.91,282.655,278.73,282.035,167138.0
2024-09-13,281.95,286.04,279.95,282.065,155054.0
2024-09-16,283.355,285.315,280.405,281.355,124397.0
2024-09-17,281.865,282.895,279.595,280.925,126967.0
2024-09-18,278.175,283.07,276.44,283.07,151877.0
2024-09-19,286.99,286.99,278.685,278.705,236293.0
2024-09-20,279.155,281.25,276.235,276.715,249377.0
2024-09-23,274.48,276.795,272.935,274.15,169865.0
2024-09-24,271.855,274.1,267.105,272.365,183329.0
2024-09-25,273.0,274.11,269.885,269.955,168214.0
2024-09-26,272.98,278.38,271.305,278.38,234435.0
2024-09-27,276.215,279.145,275.245,275.635,146854.0
2024-09-30,276.92,278.015,275.275,276.305,227524.0
2024-10-01,277.165,286.54,275.92,285.44,256549.0
2024-10-02,281.31,287.0,279.35,285.98,263083.0
2024-10-03,286.55,288.82,281.8,281.8,206313.0
2024-10-04,283.2,287.97,281.035,286.765,145861.0
2024-10-07,286.765,289.88,285.53,285.53,103410.0
2024-10-08,285.41,287.52,284.06,287.41,19090.0
2024-10-09,288.86,291.49,286.01,288.95,131659.0
2024-10-10,289.635,289.675,284.47,284.47,132562.0
2024-10-11,284.245,286.715,283.08,286.08,118452.0
2024-10-14,286.715,288.86,285.775,287.175,105042.0
2024-10-15,287.97,289.35,286.05,286.335,120089.0
2024-10-16,286.01,286.585,280.23,280.23,169591.0
2024-10-17,283.98,285.695,277.38,277.38,268165.0
2024-10-18,276.135,278.215,275.11,277.685,10659.0
2024-10-21,279.28,286.105,278.175,283.745,150328.0
2024-10-22,282.76,283.04,279.295,279.655,98311.0
2024-10-23,280.68,283.71,279.485,279.485,87950.0
2024-10-24,279.22,280.615,275.06,275.06,125206.0
2024-10-25,280.605,282.365,278.115,278.115,85571.0
2024-10-28,277.28,280.24,277.28,279.545,83355.0
2024-10-29,278.85,282.09,278.28,279.81,164708.0
2024-10-30,279.25,279.87,276.705,278.31,163708.0
2024-10-31,277.735,280.125,275.53,277.41,202505.0
2024-11-01,275.04,279.67,274.265,279.2,114141.0
2024-11-04,282.23,284.235,279.475,282.395,97546.0
2024-11-05,281.11,283.01,279.82,281.395,104113.0
2024-11-06,285.03,285.46,282.55,284.96,111614.0
2024-11-07,285.815,288.27,281.14,283.54,113180.0
2024-11-08,286.785,289.33,284.725,286.91,136587.0
2024-11-11,289.095,294.755,287.38,294.755,157263.0
2024-11-12,294.795,296.39,290.74,293.265,130768.0
2024-11-13,291.935,292.975,288.975,290.84,125452.0
2024-11-14,292.11,292.465,287.715,289.485,111537.0
2024-11-15,294.63,294.63,287.585,288.89,123935.0
2024-11-18,288.175,288.29,284.64,287.105,118023.0
2024-11-19,288.94,296.195,286.695,294.935,136818.0
2024-11-20,293.62,294.7,290.485,291.885,118174.0
2024-11-21,294.17,296.295,284.345,287.01,139831.0
2024-11-22,291.105,293.295,288.995,292.11,89693.0
2024-11-25,293.845,295.415,291.895,295.375,198146.0
2024-11-26,300.145,300.7,296.795,299.995,125534.0
2024-11-27,302.855,302.855,298.34,299.585,125111.0
2024-11-28,302.365,303.28,300.555,301.36,76250.0
2024-11-29,302.25,302.25,297.785,298.0,78558.0
2024-12-02,298.685,299.33,293.335,296.215,125095.0
2024-12-03,296.96,300.68,296.365,298.605,109387.0
2024-12-04,297.765,300.3,294.22,296.94,87545.0
2024-12-05,297.235,299.39,297.235,298.545,96203.0
2024-12-06,294.64,296.315,292.1,295.265,102647.0
2024-12-09,296.355,300.86,294.345,295.385,90323.0
2024-12-10,293.845,294.63,286.01,289.555,128908.0
2024-12-11,289.82,291.115,285.6,287.42,122311.0
2024-12-12,286.82,288.73,282.73,284.55,135964.0
2024-12-13,282.815,286.51,281.445,285.4,115939.0
2024-12-16,285.265,290.23,283.955,287.065,126985.0
2024-12-17,287.615,293.1,287.0,292.17,106396.0
2024-12-18,291.495,292.545,288.39,288.39,111139.0
2024-12-19,286.01,286.745,281.77,285.14,194318.0
2024-12-20,285.15,286.745,283.07,283.15,185315.0
2024-12-23,283.21,286.99,282.905,286.275,61424.0
2024-12-24,283.255,290.635,283.255,290.635,35830.0
2024-12-27,290.635,290.79,288.255,289.555,63600.0
2024-12-30,289.065,290.415,287.04,290.415,62884.0
2024-12-31,285.785,289.22,283.935,283.935,49318.0
2025-01-02,285.6,289.915,285.6,287.585,65716.0
2025-01-03,286.09,293.025,286.09,292.335,95785.0
2025-01-06,293.845,298.165,293.355,294.96,106085.0
2025-01-07,297.175,298.745,291.925,293.61,78977.0
2025-01-08,291.895,295.675,291.23,295.675,80391.0
2025-01-09,294.21,297.96,292.385,297.51,76102.0
2025-01-10,298.51,298.735,294.405,295.02,47643.0
2025-01-13,295.745,296.805,293.54,296.04,50516.0
2025-01-14,296.04,297.585,293.315,293.315,87056.0
2025-01-15,294.285,302.6,293.375,300.655,119626.0
2025-01-16,304.395,305.67,297.655,297.655,95648.0
2025-01-17,299.43,299.72,295.665,297.03,57491.0
2025-01-20,298.8,302.59,297.115,302.59,68596.0
2025-01-21,305.14,307.54,304.07,305.66,122707.0
2025-01-22,308.085,310.7,306.55,308.36,104816.0
2025-01-23,309.87,309.87,303.945,305.52,109913.0
2025-01-24,307.56,310.36,306.395,308.97,86692.0
2025-01-28,309.9,311.895,308.49,308.49,132005.0
2025-01-29,309.31,311.77,307.46,309.44,90083.0
2025-01-30,309.32,312.575,308.54,312.455,69629.0
2025-01-31,312.915,316.375,311.29,313.075,133435.0
2025-02-03,303.64,307.56,301.75,305.67,91424.0
2025-02-04,308.4,309.245,304.5,306.04,98182.0
2025-02-05,306.58,308.53,302.395,305.01,112310.0
2025-02-06,310.27,310.27,306.62,306.62,102572.0
2025-02-07,304.865,305.815,302.61,303.455,66114.0
2025-02-10,302.475,305.11,301.74,302.17,82995.0
2025-02-11,305.1,305.65,295.755,295.755,105381.0
2025-02-12,295.755,300.4,295.655,300.4,91205.0
2025-02-13,297.255,300.085,295.735,298.29,158384.0
2025-02-14,279.24,279.24,256.02,257.34,630820.0
2025-02-17,261.04,269.455,258.72,269.36,464478.0
2025-02-18,266.9,270.35,264.235,268.4,261582.0
2025-02-19,268.625,274.43,267.73,272.295,332021.0
2025-02-20,271.055,273.95,265.39,266.34,306297.0
2025-02-21,271.68,271.71,262.955,263.295,251752.0
2025-02-24,265.55,266.51,262.825,263.48,192767.0
2025-02-25,262.09,263.62,260.475,261.52,188882.0
2025-02-26,260.035,262.825,258.975,260.065,206201.0
2025-02-27,258.585,266.34,257.41,257.41,140950.0
2025-02-28,255.755,257.055,253.55,253.55,383614.0
2025-03-03,253.685,254.45,250.445,254.45,164969.0
2025-03-04,252.315,256.045,250.915,255.36,201086.0
2025-03-05,255.5,259.27,253.56,257.9,223074.0
2025-03-06,261.04,270.245,258.38,269.73,334752.0
2025-03-07,264.305,268.545,260.26,260.26,164559.0
2025-03-10,261.22,264.96,261.22,263.48,150144.0
2025-03-11,262.5,265.97,260.31,260.31,262448.0
2025-03-12,255.645,258.945,253.49,255.36,203008.0
2025-03-13,257.29,257.985,254.155,255.555,214982.0
2025-03-14,253.225,256.9,251.66,256.9,162086.0
2025-03-17,260.895,261.18,257.85,259.14,165563.0
2025-03-18,257.125,263.835,255.755,262.945,213873.0
2025-03-19,260.515,265.93,259.625,263.93,187967.0
2025-03-20,265.425,268.515,263.285,267.345,279085.0
2025-03-21,265.6,271.205,264.295,268.69,339746.0
2025-03-24,267.325,269.355,263.405,263.405,144478.0
2025-03-25,264.88,264.88,260.495,263.88,218980.0
2025-03-26,265.095,266.585,263.485,266.275,140209.0
2025-03-27,263.365,265.97,261.99,265.8,143934.0
2025-03-28,263.95,265.385,262.275,264.67,138698.0
2025-03-31,264.195,265.83,259.7,259.7,233231.0
2025-04-01,263.76,265.6,259.005,262.385,119213.0
2025-04-02,264.85,267.65,262.84,265.305,149666.0
2025-04-03,254.335,266.275,253.89,266.145,200504.0
2025-04-04,266.06,270.71,258.415,258.415,338945.0
2025-04-07,248.215,254.79,243.7,250.82,373129.0
2025-04-08,244.415,253.99,244.415,253.82,315780.0
2025-04-09,250.495,252.285,247.03,247.305,136024.0
2025-04-10,262.375,262.375,254.215,254.215,266730.0
2025-04-11,248.79,250.455,247.125,248.095,177667.0
2025-04-14,248.525,258.415,248.525,258.415,253954.0
2025-04-15,260.72,260.87,258.73,259.9,177671.0
2025-04-16,259.88,260.205,255.565,256.73,123290.0
2025-04-17,253.78,258.415,250.495,258.415,166103.0
2025-04-22,257.115,258.455,254.02,257.64,114895.0
2025-04-23,261.335,264.285,259.74,262.505,180763.0
2025-04-24,263.095,265.515,262.0,262.0,151769.0
2025-04-28,266.335,270.0,263.385,265.75,170363.0
2025-04-29,265.84,269.375,265.84,268.135,109765.0
2025-04-30,269.455,272.76,268.84,271.87,301244.0
2025-05-01,271.525,273.175,269.78,270.89,117682.0
2025-05-02,270.98,274.7,268.315,272.76,125676.0
2025-05-05,272.76,275.42,266.335,266.7,102228.0
2025-05-06,267.01,267.99,264.64,264.7,91028.0
2025-05-07,259.525,265.275,257.66,263.425,16407.0
2025-05-08,263.73,265.335,261.59,263.05,144214.0
2025-05-09,262.465,266.485,262.465,264.9,168234.0
2025-05-12,265.77,266.74,262.375,263.165,107663.0
2025-05-13,265.235,270.92,263.92,266.395,121116.0
2025-05-14,265.355,266.325,262.245,262.305,134803.0
2025-05-15,264.01,267.03,262.87,264.215,161850.0
2025-05-16,266.565,267.85,264.415,265.72,108224.0
2025-05-19,266.205,268.385,265.08,268.385,132096.0
2025-05-20,270.215,273.08,267.91,271.355,121968.0
2025-05-21,273.415,273.89,269.415,269.62,140315.0
2025-05-22,265.83,271.04,264.585,267.165,146686.0
2025-05-23,267.66,268.795,264.68,265.7,114217.0
2025-05-26,264.355,268.98,263.325,267.08,117171.0
2025-05-27,269.62,270.425,266.85,269.98,105015.0
2025-05-28,270.425,271.575,268.285,268.82,92615.0
2025-05-29,268.79,271.265,266.205,267.325,120745.0
2025-05-30,267.235,270.165,265.085,268.81,287756.0
2025-06-02,265.345,270.035,265.345,269.04,83205.0
2025-06-03,267.565,269.68,265.355,265.69,145124.0
2025-06-04,264.115,268.125,263.89,267.175,150918.0
2025-06-05,269.525,272.235,266.515,268.58,172630.0
2025-06-06,271.285,271.72,264.73,265.83,177518.0
2025-06-10,266.175,268.97,263.095,266.88,207850.0
2025-06-11,267.265,271.02,266.335,267.78,141140.0
2025-06-12,244.08,271.99,244.08,269.61,468966.0
2025-06-13,269.04,273.01,262.69,270.145,321106.0
2025-06-16,271.01,286.085,269.88,283.405,281178.0
2025-06-17,281.185,284.345,278.095,278.87,247382.0
2025-06-18,284.04,286.93,280.305,280.97,271859.0
2025-06-19,284.405,286.195,280.12,285.57,328019.0
2025-06-20,283.515,292.71,282.83,292.71,496475.0
2025-06-23,293.065,293.455,288.555,291.265,146280.0
2025-06-24,294.85,300.485,291.89,292.565,262719.0
2025-06-25,297.355,298.02,291.68,291.68,175482.0
2025-06-26,293.475,295.535,291.415,294.235,189092.0
2025-06-27,296.115,297.82,290.8,292.505,172242.0
2025-06-30,296.03,298.9,293.335,297.445,207471.0
2025-07-01,300.235,303.285,299.225,301.545,188318.0
2025-07-02,301.58,303.75,298.66,298.66,168655.0
2025-07-03,297.445,299.485,294.495,298.405,143930.0
2025-07-04,301.59,301.59,298.01,298.01,77303.0
2025-07-07,300.0,300.0,297.545,297.76,102764.0
2025-07-08,298.525,299.96,295.125,298.515,138683.0
2025-07-09,298.415,301.68,297.59,300.065,73203.0
2025-07-10,300.88,302.73,299.76,299.76,96571.0
2025-07-11,301.0,301.54,299.295,300.475,124385.0
2025-07-14,297.75,299.91,296.98,298.205,120428.0
2025-07-15,300.0,301.475,297.525,297.76,158973.0
2025-07-16,296.58,297.75,294.525,297.195,121606.0
2025-07-17,299.95,305.62,297.69,304.105,187605.0
2025-07-18,304.95,308.335,303.27,307.135,101381.0
2025-07-21,306.94,307.95,304.72,306.235,79751.0
2025-07-22,306.235,307.83,303.98,307.165,69209.0
2025-07-23,309.405,309.96,306.97,308.05,96015.0
2025-07-24,310.435,311.56,308.265,310.9,116450.0
2025-07-25,310.93,313.205,309.73,309.73,101385.0
2025-07-28,311.165,315.75,310.6,313.86,145123.0
2025-07-29,314.65,316.395,312.375,316.255,127198.0
2025-07-30,313.6,315.86,312.805,313.75,117912.0
2025-07-31,314.88,315.94,311.75,315.365,135299.0
2025-08-01,314.215,315.365,309.235,309.235,138283.0
2025-08-04,308.91,309.81,305.94,308.58,77736.0
2025-08-05,309.185,311.8,308.71,310.62,130796.0
2025-08-06,311.88,312.095,308.67,310.365,114976.0
2025-08-07,310.485,312.065,309.145,310.75,95342.0
2025-08-08,309.64,311.085,306.205,306.205,108194.0
2025-08-11,306.195,308.92,302.385,308.375,96095.0
2025-08-12,308.325,309.42,306.06,308.85,176506.0
2025-08-13,308.91,310.62,306.76,310.185,203800.0
2025-08-14,310.94,311.495,301.765,302.96,192548.0
2025-08-15,302.365,310.165,295.84,305.97,306383.0
2025-08-18,307.69,308.9,293.065,293.425,275370.0
2025-08-19,293.425,295.105,289.77,295.105,205980.0
2025-08-20,296.225,301.285,295.175,298.67,248327.0
2025-08-21,300.78,301.205,297.145,300.77,181563.0
2025-08-22,300.135,301.92,297.565,298.92,149534.0
2025-08-25,298.385,300.88,297.03,299.245,171325.0
2025-08-26,299.175,299.325,296.135,298.03,150503.0
2025-08-27,295.0,300.69,295.0,298.69,117940.0
2025-08-28,299.01,299.75,297.225,297.225,97532.0
2025-08-29,296.95,300.165,294.05,298.565,194656.0
2025-09-01,294.75,297.86,293.6,297.67,55062.0
2025-09-02,296.555,298.75,293.79,294.58,71921.0
2025-09-03,294.315,299.235,291.72,293.115,104230.0
2025-09-04,293.565,297.01,293.235,295.82,81832.0
2025-09-05,298.03,298.97,293.8,295.57,93129.0
2025-09-08,296.04,298.65,295.495,296.91,72525.0
2025-09-09,298.365,299.535,295.58,295.92,94666.0
2025-09-10,298.125,298.435,295.555,297.61,87618.0
2025-09-11,295.195,296.645,293.355,294.68,99738.0
2025-09-12,293.355,297.02,293.065,296.82,78366.0
2025-09-15,296.535,300.67,293.215,299.72,101163.0
2025-09-16,300.64,300.73,297.715,299.01,105058.0
2025-09-17,299.785,299.985,291.585,293.135,177636.0
2025-09-18,294.7,297.43,293.34,295.07,134977.0
2025-09-19,292.68,296.91,290.08,293.2,269652.0
2025-09-22,289.1,294.5,288.15,292.83,113087.0
2025-09-23,295.25,296.13,291.61,292.0,110567.0
2025-09-24,291.5,291.5,289.08,289.29,128572.0
2025-09-25,287.01,288.78,283.95,285.24,207917.0
2025-09-26,284.36,288.95,278.74,280.0,174069.0
2025-09-29,279.51,281.805,277.86,279.29,128960.0
2025-09-30,277.49,281.33,277.0,279.25,168556.0
2025-10-01,280.98,281.41,276.385,278.99,119608.0
2025-10-02,281.61,282.82,279.11,281.57,94440.0
2025-10-03,280.23,283.6,280.23,283.46,75530.0
2025-10-06,283.68,284.95,282.33,284.8,74925.0
2025-10-07,288.03,289.68,283.71,286.88,93553.0
2025-10-08,286.88,289.64,285.01,289.64,86871.0
2025-10-09,290.44,291.29,282.27,282.31,120529.0
2025-10-10,283.96,285.78,281.93,283.94,106183.0
2025-10-13,283.64,283.78,275.76,277.53,80908.0
2025-10-14,278.02,280.86,275.0,278.65,92607.0
2025-10-15,282.28,283.3,279.45,281.56,120487.0
2025-10-16,283.2,288.1,281.47,286.65,147427.0
2025-10-17,284.9,288.62,284.9,285.64,143217.0
2025-10-20,286.59,288.28,284.97,287.12,94503.0
2025-10-21,286.94,289.75,286.1,288.38,72467.0
2025-10-22,290.04,290.89,287.64,288.37,107751.0
2025-10-23,289.57,292.43,288.43,291.32,103176.0
2025-10-24,291.77,292.4,288.13,290.21,80153.0
2025-10-27,290.21,290.99,288.04,288.6,91649.0
2025-10-28,290.7,296.2,288.21,296.2,166159.0
2025-10-29,296.5,296.5,288.2,289.76,148182.0
2025-10-30,286.49,288.52,284.64,285.41,156208.0
2025-10-31,286.66,289.33,282.73,287.16,184522.0
2025-11-03,281.11,284.39,280.0,283.89,109534.0
2025-11-04,285.45,286.32,280.01,280.68,98111.0
2025-11-05,286.35,287.68,281.63,284.82,107591.0
2025-11-06,285.92,288.24,283.36,285.09,99651.0
2025-11-07,285.26,286.545,283.85,284.83,96206.0
2025-11-10,283.94,285.89,282.09,283.8,96347.0
2025-11-11,286.37,288.8,284.9,288.39,113905.0
2025-11-12,288.35,291.2,284.18,286.71,143469.0
2025-11-13,286.44,287.0,276.81,276.81,132026.0
2025-11-14,278.41,280.0,274.3,274.3,117811.0
2025-11-17,276.1,277.05,270.46,272.91,117231.0
2025-11-18,272.53,272.82,269.56,272.14,134278.0
2025-11-19,271.94,275.84,269.8,269.8,127038.0
2025-11-20,272.08,274.41,268.745,269.44,83522.0
2025-11-21,266.2,269.36,263.66,267.05,73713.0
2025-11-24,271.8,273.27,267.36,273.27,210439.0
2025-11-25,273.27,276.55,272.95,275.98,98786.0
2025-11-26,284.88,284.88,277.92,279.19,115679.0