Date,Open,High,Low,Close,Volume
2008-01-02,31.2088218935747,31.2088218935747,31.2088218935747,31.2088218935747,0.0
2008-01-03,30.922446835590566,30.922446835590566,30.922446835590566,30.922446835590566,0.0
2008-01-04,30.319449761618632,30.319449761618632,30.319449761618632,30.319449761618632,0.0
2008-01-07,30.39177623565061,30.39177623565061,30.39177623565061,30.39177623565061,0.0
2008-01-08,29.28603564181588,29.28603564181588,29.28603564181588,29.28603564181588,0.0
2008-01-09,29.4261757484681,29.4261757484681,29.4261757484681,29.4261757484681,0.0
2008-01-10,29.484417671017503,29.484417671017503,29.484417671017503,29.484417671017503,0.0
2008-01-11,28.88527525426188,28.88527525426188,28.88527525426188,28.88527525426188,0.0
2008-01-14,28.9848115942029,28.9848115942029,28.9848115942029,28.9848115942029,0.0
2008-01-15,28.554444723848864,28.554444723848864,28.554444723848864,28.554444723848864,0.0
2008-01-16,28.888566175239056,28.888566175239056,28.888566175239056,28.888566175239056,0.0
2008-01-17,27.814813923602188,27.814813923602188,27.814813923602188,27.814813923602188,0.0
2008-01-18,27.867509980217857,27.867509980217857,27.867509980217857,27.867509980217857,0.0
2008-01-21,27.95169262426357,27.95169262426357,27.95169262426357,27.95169262426357,0.0
2008-01-22,28.112035739067142,28.112035739067142,28.112035739067142,28.112035739067142,0.0
2008-01-23,28.834966960041307,28.834966960041307,28.834966960041307,28.834966960041307,0.0
2008-01-24,28.751625493106356,28.751625493106356,28.751625493106356,28.751625493106356,0.0
2008-01-25,28.362249035784604,28.362249035784604,28.362249035784604,28.362249035784604,0.0
2008-01-29,29.092054297077908,29.092054297077908,29.092054297077908,29.092054297077908,0.0
2008-01-30,28.714472028298573,28.714472028298573,28.714472028298573,28.714472028298573,0.0
2008-01-31,29.243734763389995,29.243734763389995,29.243734763389995,29.243734763389995,0.0
2008-02-01,29.636759273023657,29.636759273023657,29.636759273023657,29.636759273023657,0.0
2008-02-04,29.148410212000037,29.148410212000037,29.148410212000037,29.148410212000037,0.0
2008-02-05,28.68989194767265,28.68989194767265,28.68989194767265,28.68989194767265,0.0
2008-02-06,28.35512116658292,28.35512116658292,28.35512116658292,28.35512116658292,0.0
2008-02-07,28.766205896359484,28.766205896359484,28.766205896359484,28.766205896359484,0.0
2008-02-08,28.699496124228453,28.699496124228453,28.699496124228453,28.699496124228453,0.0
2008-02-11,28.692064250667443,28.692064250667443,28.692064250667443,28.692064250667443,0.0
2008-02-12,28.62122533194712,28.62122533194712,28.62122533194712,28.62122533194712,0.0
2008-02-13,29.40162223132988,29.40162223132988,29.40162223132988,29.40162223132988,0.0
2008-02-14,28.64762648723037,28.64762648723037,28.64762648723037,28.64762648723037,0.0
2008-02-15,28.478201611129247,28.478201611129247,28.478201611129247,28.478201611129247,0.0
2008-02-18,28.31960283201851,28.31960283201851,28.31960283201851,28.31960283201851,0.0
2008-02-19,28.083252724386064,28.083252724386064,28.083252724386064,28.083252724386064,0.0
2008-02-20,28.67110270736709,28.67110270736709,28.67110270736709,28.67110270736709,0.0
2008-02-21,28.16699854663391,28.16699854663391,28.16699854663391,28.16699854663391,0.0
2008-02-22,28.28938538900119,28.28938538900119,28.28938538900119,28.28938538900119,0.0
2008-02-25,28.695331559655543,28.695331559655543,28.695331559655543,28.695331559655543,0.0
2008-02-26,28.83324033334028,28.83324033334028,28.83324033334028,28.83324033334028,0.0
2008-02-27,28.42207001010333,28.42207001010333,28.42207001010333,28.42207001010333,0.0
2008-02-28,27.870420157871216,27.870420157871216,27.870420157871216,27.870420157871216,0.0
2008-02-29,27.379370475597263,27.379370475597263,27.379370475597263,27.379370475597263,0.0
2008-03-03,27.35214585219506,27.35214585219506,27.35214585219506,27.35214585219506,0.0
2008-03-04,27.396232387294663,27.396232387294663,27.396232387294663,27.396232387294663,0.0
2008-03-05,27.51858676317697,27.51858676317697,27.51858676317697,27.51858676317697,0.0
2008-03-06,26.791547056103944,26.791547056103944,26.791547056103944,26.791547056103944,0.0
2008-03-07,26.57877647106041,26.57877647106041,26.57877647106041,26.57877647106041,0.0
2008-03-10,26.37567794704129,26.37567794704129,26.37567794704129,26.37567794704129,0.0
2008-03-11,27.03405398988741,27.03405398988741,27.03405398988741,27.03405398988741,0.0
2008-03-12,26.6941033286946,26.6941033286946,26.6941033286946,26.6941033286946,0.0
2008-03-13,26.78695452422907,26.78695452422907,26.78695452422907,26.78695452422907,0.0
2008-03-14,26.39075125056633,26.39075125056633,26.39075125056633,26.39075125056633,0.0
2008-03-17,26.379420447309496,26.379420447309496,26.379420447309496,26.379420447309496,0.0
2008-03-18,27.172482227331773,27.172482227331773,27.172482227331773,27.172482227331773,0.0
2008-03-19,26.67181951400611,26.67181951400611,26.67181951400611,26.67181951400611,0.0
2008-03-20,27.93360288913433,27.93360288913433,27.93360288913433,27.93360288913433,0.0
2008-03-25,28.233796863723967,28.233796863723967,28.233796863723967,28.233796863723967,0.0
2008-03-26,27.82067264839115,27.82067264839115,27.82067264839115,27.82067264839115,0.0
2008-03-27,27.48465338337914,27.48465338337914,27.48465338337914,27.48465338337914,0.0
2008-03-28,27.28635399613928,27.28635399613928,27.28635399613928,27.28635399613928,0.0
2008-03-31,27.705186409830716,27.705186409830716,27.705186409830716,27.705186409830716,0.0
2008-04-01,28.904483607373496,28.904483607373496,28.904483607373496,28.904483607373496,0.0
2008-04-02,28.765521148676346,28.765521148676346,28.765521148676346,28.765521148676346,0.0
2008-04-03,28.800227821116337,28.800227821116337,28.800227821116337,28.800227821116337,0.0
2008-04-04,28.73729301573849,28.73729301573849,28.73729301573849,28.73729301573849,0.0
2008-04-07,28.631838921035836,28.631838921035836,28.631838921035836,28.631838921035836,0.0
2008-04-08,28.57059532437541,28.57059532437541,28.57059532437541,28.57059532437541,0.0
2008-04-09,28.095728709112983,28.095728709112983,28.095728709112983,28.095728709112983,0.0
2008-04-10,28.354536769853343,28.354536769853343,28.354536769853343,28.354536769853343,0.0
2008-04-11,27.889386488094825,27.889386488094825,27.889386488094825,27.889386488094825,0.0
2008-04-14,28.044346069389547,28.044346069389547,28.044346069389547,28.044346069389547,0.0
2008-04-15,28.161104403861337,28.161104403861337,28.161104403861337,28.161104403861337,0.0
2008-04-16,28.513318541879404,28.513318541879404,28.513318541879404,28.513318541879404,0.0
2008-04-17,28.528397748401723,28.528397748401723,28.528397748401723,28.528397748401723,0.0
2008-04-18,29.215329540534093,29.215329540534093,29.215329540534093,29.215329540534093,0.0
2008-04-21,28.77841329471069,28.77841329471069,28.77841329471069,28.77841329471069,0.0
2008-04-22,28.297817820599207,28.297817820599207,28.297817820599207,28.297817820599207,0.0
2008-04-23,28.277281293102185,28.277281293102185,28.277281293102185,28.277281293102185,0.0
2008-04-24,28.70776032040432,28.70776032040432,28.70776032040432,28.70776032040432,0.0
2008-04-28,29.239646937781576,29.239646937781576,29.239646937781576,29.239646937781576,0.0
2008-04-29,29.20005553510192,29.20005553510192,29.20005553510192,29.20005553510192,0.0
2008-04-30,28.90263301772983,28.90263301772983,28.90263301772983,28.90263301772983,0.0
2008-05-01,29.58082837390486,29.58082837390486,29.58082837390486,29.58082837390486,0.0
2008-05-02,29.48325478055561,29.48325478055561,29.48325478055561,29.48325478055561,0.0
2008-05-05,29.176927591804034,29.176927591804034,29.176927591804034,29.176927591804034,0.0
2008-05-06,29.355059388876157,29.355059388876157,29.355059388876157,29.355059388876157,0.0
2008-05-07,29.124736241454816,29.124736241454816,29.124736241454816,29.124736241454816,0.0
2008-05-08,29.37877172890361,29.37877172890361,29.37877172890361,29.37877172890361,0.0
2008-05-09,29.486964814338847,29.486964814338847,29.486964814338847,29.486964814338847,0.0
2008-05-12,29.689594050075137,29.689594050075137,29.689594050075137,29.689594050075137,0.0
2008-05-13,30.012001003386043,30.012001003386043,30.012001003386043,30.012001003386043,0.0
2008-05-14,30.266414282660023,30.266414282660023,30.266414282660023,30.266414282660023,0.0
2008-05-15,30.517152946134377,30.517152946134377,30.517152946134377,30.517152946134377,0.0
2008-05-16,30.225388451644125,30.225388451644125,30.225388451644125,30.225388451644125,0.0
2008-05-19,30.0519200224141,30.0519200224141,30.0519200224141,30.0519200224141,0.0
2008-05-20,29.814702174183186,29.814702174183186,29.814702174183186,29.814702174183186,0.0
2008-05-21,29.20913434490083,29.20913434490083,29.20913434490083,29.20913434490083,0.0
2008-05-22,29.4931157374926,29.4931157374926,29.4931157374926,29.4931157374926,0.0
2008-05-23,29.015312381089107,29.015312381089107,29.015312381089107,29.015312381089107,0.0
2008-05-26,29.524271757075606,29.524271757075606,29.524271757075606,29.524271757075606,0.0
2008-05-27,29.30685256168316,29.30685256168316,29.30685256168316,29.30685256168316,0.0
2008-05-28,29.51294095381877,29.51294095381877,29.51294095381877,29.51294095381877,0.0
2008-05-29,29.786108055414694,29.786108055414694,29.786108055414694,29.786108055414694,0.0
2008-05-30,30.073014383152994,30.073014383152994,30.073014383152994,30.073014383152994,0.0
2008-06-02,29.776247098477707,29.776247098477707,29.776247098477707,29.776247098477707,0.0
2008-06-03,29.830123754547078,29.830123754547078,29.830123754547078,29.830123754547078,0.0
2008-06-04,29.65760865937591,29.65760865937591,29.65760865937591,29.65760865937591,0.0
2008-06-05,30.54141131340917,30.54141131340917,30.54141131340917,30.54141131340917,0.0
2008-06-06,29.564356060027183,29.564356060027183,29.564356060027183,29.564356060027183,0.0
2008-06-10,29.77116166633092,29.77116166633092,29.77116166633092,29.77116166633092,0.0
2008-06-11,29.270510758999794,29.270510758999794,29.270510758999794,29.270510758999794,0.0
2008-06-12,29.711978215717192,29.711978215717192,29.711978215717192,29.711978215717192,0.0
2008-06-13,29.997639011031843,29.997639011031843,29.997639011031843,29.997639011031843,0.0
2008-06-16,30.22558029905535,30.22558029905535,30.22558029905535,30.22558029905535,0.0
2008-06-17,30.125270666472165,30.125270666472165,30.125270666472165,30.125270666472165,0.0
2008-06-18,29.846150392130983,29.846150392130983,29.846150392130983,29.846150392130983,0.0
2008-06-19,29.810502191626664,29.810502191626664,29.810502191626664,29.810502191626664,0.0
2008-06-20,29.14658913734271,29.14658913734271,29.14658913734271,29.14658913734271,0.0
2008-06-23,29.2452695426798,29.2452695426798,29.2452695426798,29.2452695426798,0.0
2008-06-24,28.58739525460149,28.58739525460149,28.58739525460149,28.58739525460149,0.0
2008-06-25,28.84623283032819,28.84623283032819,28.84623283032819,28.84623283032819,0.0
2008-06-26,28.004069919026747,28.004069919026747,28.004069919026747,28.004069919026747,0.0
2008-06-27,27.78267800647261,27.78267800647261,27.78267800647261,27.78267800647261,0.0
2008-06-30,27.69264549213384,27.69264549213384,27.69264549213384,27.69264549213384,0.0
2008-07-01,27.910625472266798,27.910625472266798,27.910625472266798,27.910625472266798,0.0
2008-07-02,26.82422900048085,26.82422900048085,26.82422900048085,26.82422900048085,0.0
2008-07-03,26.57813009285952,26.57813009285952,26.57813009285952,26.57813009285952,0.0
2008-07-04,26.62653762195964,26.62653762195964,26.62653762195964,26.62653762195964,0.0
2008-07-07,26.539675017154043,26.539675017154043,26.539675017154043,26.539675017154043,0.0
2008-07-08,27.18495526056006,27.18495526056006,27.18495526056006,27.18495526056006,0.0
2008-07-09,26.682843361404988,26.682843361404988,26.682843361404988,26.682843361404988,0.0
2008-07-10,26.65916939085977,26.65916939085977,26.65916939085977,26.65916939085977,0.0
2008-07-11,26.412170276154992,26.412170276154992,26.412170276154992,26.412170276154992,0.0
2008-07-14,26.06154699590078,26.06154699590078,26.06154699590078,26.06154699590078,0.0
2008-07-15,25.535920507126743,25.535920507126743,25.535920507126743,25.535920507126743,0.0
2008-07-16,26.396784113774714,26.396784113774714,26.396784113774714,26.396784113774714,0.0
2008-07-17,26.64454176362849,26.64454176362849,26.64454176362849,26.64454176362849,0.0
2008-07-18,26.73375671284558,26.73375671284558,26.73375671284558,26.73375671284558,0.0
2008-07-21,26.835382713819637,26.835382713819637,26.835382713819637,26.835382713819637,0.0
2008-07-22,27.21650382946142,27.21650382946142,27.21650382946142,27.21650382946142,0.0
2008-07-23,27.54587336805049,27.54587336805049,27.54587336805049,27.54587336805049,0.0
2008-07-24,26.80513280431734,26.80513280431734,26.80513280431734,26.80513280431734,0.0
2008-07-25,27.04253659696221,27.04253659696221,27.04253659696221,27.04253659696221,0.0
2008-07-28,26.6874565537703,26.6874565537703,26.6874565537703,26.6874565537703,0.0
2008-07-29,27.408215471749667,27.408215471749667,27.408215471749667,27.408215471749667,0.0
2008-07-30,28.046686607806496,28.046686607806496,28.046686607806496,28.046686607806496,0.0
2008-07-31,27.730705067022328,27.730705067022328,27.730705067022328,27.730705067022328,0.0
2008-08-01,27.939308135994317,27.939308135994317,27.939308135994317,27.939308135994317,0.0
2008-08-04,27.382879807473373,27.382879807473373,27.382879807473373,27.382879807473373,0.0
2008-08-05,28.4350595555926,28.4350595555926,28.4350595555926,28.4350595555926,0.0
2008-08-06,28.883318410667385,28.883318410667385,28.883318410667385,28.883318410667385,0.0
2008-08-07,28.50803831082275,28.50803831082275,28.50803831082275,28.50803831082275,0.0
2008-08-08,29.70390291545392,29.70390291545392,29.70390291545392,29.70390291545392,0.0
2008-08-11,29.99842410966855,29.99842410966855,29.99842410966855,29.99842410966855,0.0
2008-08-12,30.166753979776367,30.166753979776367,30.166753979776367,30.166753979776367,0.0
2008-08-13,30.589328893736013,30.589328893736013,30.589328893736013,30.589328893736013,0.0
2008-08-14,30.62039931985863,30.62039931985863,30.62039931985863,30.62039931985863,0.0
2008-08-15,30.888844023639773,30.888844023639773,30.888844023639773,30.888844023639773,0.0
2008-08-18,30.31794154581653,30.31794154581653,30.31794154581653,30.31794154581653,0.0
2008-08-19,30.07777515045002,30.07777515045002,30.07777515045002,30.07777515045002,0.0
2008-08-20,30.133469929678075,30.133469929678075,30.133469929678075,30.133469929678075,0.0
2008-08-21,29.865329230256258,29.865329230256258,29.865329230256258,29.865329230256258,0.0
2008-08-22,30.484001713474623,30.484001713474623,30.484001713474623,30.484001713474623,0.0
2008-08-25,29.97837457944617,29.97837457944617,29.97837457944617,29.97837457944617,0.0
2008-08-26,30.486737752708564,30.486737752708564,30.486737752708564,30.486737752708564,0.0
2008-08-27,30.781852198148677,30.781852198148677,30.781852198148677,30.781852198148677,0.0
2008-08-28,31.006768200072088,31.006768200072088,31.006768200072088,31.006768200072088,0.0
2008-08-29,30.802143751259056,30.802143751259056,30.802143751259056,30.802143751259056,0.0
2008-09-01,31.07732377492353,31.07732377492353,31.07732377492353,31.07732377492353,0.0
2008-09-02,31.40340534403406,31.40340534403406,31.40340534403406,31.40340534403406,0.0
2008-09-03,31.353876245452923,31.353876245452923,31.353876245452923,31.353876245452923,0.0
2008-09-04,30.620366853373653,30.620366853373653,30.620366853373653,30.620366853373653,0.0
2008-09-05,31.629133008081887,31.629133008081887,31.629133008081887,31.629133008081887,0.0
2008-09-08,31.55036046103273,31.55036046103273,31.55036046103273,31.55036046103273,0.0
2008-09-09,30.80172168695436,30.80172168695436,30.80172168695436,30.80172168695436,0.0
2008-09-10,31.319650667290308,31.319650667290308,31.319650667290308,31.319650667290308,0.0
2008-09-11,31.961418627321585,31.961418627321585,31.961418627321585,31.961418627321585,0.0
2008-09-12,31.398452729325808,31.398452729325808,31.398452729325808,31.398452729325808,0.0
2008-09-15,30.30200640469029,30.30200640469029,30.30200640469029,30.30200640469029,0.0
2008-09-16,31.76205965207203,31.76205965207203,31.76205965207203,31.76205965207203,0.0
2008-09-17,30.47853848950265,30.47853848950265,30.47853848950265,30.47853848950265,0.0
2008-09-18,31.49902209378881,31.49902209378881,31.49902209378881,31.49902209378881,0.0
2008-09-19,31.78761667874589,31.78761667874589,31.78761667874589,31.78761667874589,0.0
2008-09-22,29.57532973194928,29.57532973194928,29.57532973194928,29.57532973194928,0.0
2008-09-23,29.402209579558093,29.402209579558093,29.402209579558093,29.402209579558093,0.0
2008-09-24,29.146657021811297,29.146657021811297,29.146657021811297,29.146657021811297,0.0
2008-09-25,29.446136733731446,29.446136733731446,29.446136733731446,29.446136733731446,0.0
2008-09-26,29.461056559327517,29.461056559327517,29.461056559327517,29.461056559327517,0.0
2008-09-29,27.82399013285603,27.82399013285603,27.82399013285603,27.82399013285603,0.0
2008-09-30,29.9271867386326,29.9271867386326,29.9271867386326,29.9271867386326,0.0
2008-10-01,29.522604160347264,29.522604160347264,29.522604160347264,29.522604160347264,0.0
2008-10-02,28.475775479251904,28.475775479251904,28.475775479251904,28.475775479251904,0.0
2008-10-03,27.5589691674906,27.5589691674906,27.5589691674906,27.5589691674906,0.0
2008-10-06,28.77764000206852,28.77764000206852,28.77764000206852,28.77764000206852,0.0
2008-10-07,27.05834187214855,27.05834187214855,27.05834187214855,27.05834187214855,0.0
2008-10-08,28.81667062000767,28.81667062000767,28.81667062000767,28.81667062000767,0.0
2008-10-09,25.38718858795026,25.38718858795026,25.38718858795026,25.38718858795026,0.0
2008-10-10,27.367260476700988,27.367260476700988,27.367260476700988,27.367260476700988,0.0
2008-10-13,29.30559817476361,29.30559817476361,29.30559817476361,29.30559817476361,0.0
2008-10-14,27.56844642960513,27.56844642960513,27.56844642960513,27.56844642960513,0.0
2008-10-15,25.41741193396485,25.41741193396485,25.41741193396485,25.41741193396485,0.0
2008-10-16,27.32501272525052,27.32501272525052,27.32501272525052,27.32501272525052,0.0
2008-10-17,26.14608086828397,26.14608086828397,26.14608086828397,26.14608086828397,0.0
2008-10-20,26.98577337522856,26.98577337522856,26.98577337522856,26.98577337522856,0.0
2008-10-21,26.531694164847064,26.531694164847064,26.531694164847064,26.531694164847064,0.0
2008-10-22,25.47197333771736,25.47197333771736,25.47197333771736,25.47197333771736,0.0
2008-10-23,25.23192205079757,25.23192205079757,25.23192205079757,25.23192205079757,0.0
2008-10-24,26.51821762208314,26.51821762208314,26.51821762208314,26.51821762208314,0.0
2008-10-27,25.70194525680122,25.70194525680122,25.70194525680122,25.70194525680122,0.0
2008-10-28,27.12599907534117,27.12599907534117,27.12599907534117,27.12599907534117,0.0
2008-10-29,25.82719210134508,25.82719210134508,25.82719210134508,25.82719210134508,0.0
2008-10-30,26.838313551963434,26.838313551963434,26.838313551963434,26.838313551963434,0.0
2008-10-31,28.019199301025846,28.019199301025846,28.019199301025846,28.019199301025846,0.0
2008-11-03,27.222882018010008,27.222882018010008,27.222882018010008,27.222882018010008,0.0
2008-11-04,27.098322872647927,27.098322872647927,27.098322872647927,27.098322872647927,0.0
2008-11-05,25.6162189789698,25.6162189789698,25.6162189789698,25.6162189789698,0.0
2008-11-06,25.26848816737714,25.26848816737714,25.26848816737714,25.26848816737714,0.0
2008-11-07,26.103844922828035,26.103844922828035,26.103844922828035,26.103844922828035,0.0
2008-11-10,24.879828924223517,24.879828924223517,24.879828924223517,24.879828924223517,0.0
2008-11-11,25.597854754467576,25.597854754467576,25.597854754467576,25.597854754467576,0.0
2008-11-12,24.5635507578266,24.5635507578266,24.5635507578266,24.5635507578266,0.0
2008-11-13,26.70270399571477,26.70270399571477,26.70270399571477,26.70270399571477,0.0
2008-11-14,24.614900931065065,24.614900931065065,24.614900931065065,24.614900931065065,0.0
2008-11-17,24.58181610712458,24.58181610712458,24.58181610712458,24.58181610712458,0.0
2008-11-18,24.356286193485246,24.356286193485246,24.356286193485246,24.356286193485246,0.0
2008-11-19,22.613840935526277,22.613840935526277,22.613840935526277,22.613840935526277,0.0
2008-11-20,22.06141631490268,22.06141631490268,22.06141631490268,22.06141631490268,0.0
2008-11-21,23.269504551127536,23.269504551127536,23.269504551127536,23.269504551127536,0.0
2008-11-24,23.81177158920141,23.81177158920141,23.81177158920141,23.81177158920141,0.0
2008-11-25,24.415990583607915,24.415990583607915,24.415990583607915,24.415990583607915,0.0
2008-11-26,25.61203965690372,25.61203965690372,25.61203965690372,25.61203965690372,0.0
2008-11-27,25.167912899916875,25.167912899916875,25.167912899916875,25.167912899916875,0.0
2008-11-28,25.76682214828039,25.76682214828039,25.76682214828039,25.76682214828039,0.0
2008-12-01,23.21813519314796,23.21813519314796,23.21813519314796,23.218135193147955,0.0
2008-12-02,24.3952651601983,24.3952651601983,24.3952651601983,24.3952651601983,0.0
2008-12-03,24.807319457276208,24.807319457276208,24.807319457276208,24.807319457276208,0.0
2008-12-04,23.88421907467739,23.88421907467739,23.88421907467739,23.884219074677397,0.0
2008-12-05,25.5624515283499,25.5624515283499,25.5624515283499,25.5624515283499,0.0
2008-12-08,25.490243114263286,25.490243114263286,25.490243114263286,25.490243114263286,0.0
2008-12-09,25.027096900077414,25.027096900077414,25.027096900077414,25.027096900077414,0.0
2008-12-10,25.536230414483335,25.536230414483335,25.536230414483335,25.536230414483335,0.0
2008-12-11,23.92491728934489,23.92491728934489,23.92491728934489,23.92491728934489,0.0
2008-12-12,25.045074478258552,25.045074478258552,25.045074478258552,25.045074478258552,0.0
2008-12-15,24.02558405326282,24.02558405326282,24.02558405326282,24.02558405326282,0.0
2008-12-16,25.43287483530962,25.43287483530962,25.43287483530962,25.43287483530962,0.0
2008-12-17,24.82265249268107,24.82265249268107,24.82265249268107,24.82265249268107,0.0
2008-12-18,24.048866950238995,24.048866950238995,24.048866950238995,24.048866950238995,0.0
2008-12-19,24.95292573939903,24.95292573939903,24.95292573939903,24.95292573939903,0.0
2008-12-22,24.41166811385808,24.41166811385808,24.41166811385808,24.41166811385808,0.0
2008-12-23,24.250795205049656,24.250795205049656,24.250795205049656,24.250795205049656,0.0
2008-12-24,24.09842556380648,24.09842556380648,24.09842556380648,24.09842556380648,0.0
2008-12-29,23.711529841086804,23.711529841086804,23.711529841086804,23.711529841086804,0.0
2008-12-30,24.606602792654904,24.606602792654904,24.606602792654904,24.606602792654904,0.0
2008-12-31,25.03784330660467,25.03784330660467,25.03784330660467,25.03784330660467,0.0
2009-01-02,24.41906456943547,24.41906456943547,24.41906456943547,24.41906456943547,0.0
2009-01-05,24.41906456943547,24.41906456943547,24.41906456943547,24.41906456943547,0.0
2009-01-06,25.06697164662596,25.06697164662596,25.06697164662596,25.06697164662596,202.0
2009-01-07,25.06697164662596,25.06697164662596,25.06697164662596,25.06697164662596,0.0
2009-01-08,24.87489401850707,24.88140467776189,24.87489401850707,24.87489401850707,404.0
2009-01-09,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-12,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-13,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-14,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-15,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-16,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-19,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-20,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-21,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-22,24.87489401850707,24.87489401850707,24.87489401850707,24.87489401850707,0.0
2009-01-23,24.591623937086148,24.591623937086148,24.591623937086148,24.59162393708615,1.0
2009-01-27,24.591623937086148,24.591623937086148,24.591623937086148,24.59162393708615,0.0
2009-01-28,25.483735059774794,25.483735059774794,25.483735059774794,25.483735059774794,120.0
2009-01-29,25.95257471482611,25.95257471482611,25.95257471482611,25.95257471482611,202.0
2009-01-30,25.685591160014905,25.910247272912518,25.653032915081816,25.910247272912518,1505.0
2009-02-02,25.747463268738425,25.747463268738425,25.747463268738425,25.747463268738425,62.0
2009-02-03,25.747463268738425,25.747463268738425,25.747463268738425,25.747463268738425,0.0
2009-02-04,25.747463268738425,25.747463268738425,25.747463268738425,25.747463268738425,0.0
2009-02-05,25.747463268738425,25.747463268738425,25.747463268738425,25.747463268738425,0.0
2009-02-06,25.747463268738425,25.747463268738425,25.747463268738425,25.747463268738425,0.0
2009-02-09,25.747463268738425,25.747463268738425,25.747463268738425,25.747463268738425,0.0
2009-02-10,25.25581874942826,25.428379702889675,25.25581874942826,25.428379702889675,2501.0
2009-02-11,25.428379702889675,25.428379702889675,25.428379702889675,25.428379702889675,0.0
2009-02-12,25.428379702889675,25.428379702889675,25.428379702889675,25.428379702889675,0.0
2009-02-13,25.41534883641952,25.41534883641952,25.41534883641952,25.41534883641952,150.0
2009-02-16,25.41534883641952,25.41534883641952,25.41534883641952,25.41534883641952,0.0
2009-02-17,25.41534883641952,25.41534883641952,25.41534883641952,25.41534883641952,0.0
2009-02-18,25.41534883641952,25.41534883641952,25.41534883641952,25.41534883641952,0.0
2009-02-19,25.41534883641952,25.41534883641952,25.41534883641952,25.41534883641952,0.0
2009-02-20,25.41534883641952,25.41534883641952,25.41534883641952,25.41534883641952,0.0
2009-02-23,23.644164836258977,23.644164836258977,23.644164836258977,23.644164836258977,400.0
2009-02-24,23.041831849479745,23.041831849479745,23.041831849479745,23.041831849479745,34.0
2009-02-25,23.041831849479745,23.041831849479745,23.041831849479745,23.041831849479745,0.0
2009-02-26,23.32509012490613,23.32509012490613,23.32509012490613,23.32509012490613,30.0
2009-02-27,23.32509012490613,23.32509012490613,23.32509012490613,23.32509012490613,0.0
2009-03-02,22.976707457909825,22.976707457909825,22.79112270099173,22.79112270099173,69.0
2009-03-03,22.79112270099173,22.79112270099173,22.79112270099173,22.79112270099173,0.0
2009-03-04,21.654824970564288,21.68738322323101,21.654824970564288,21.68738322323101,404.0
2009-03-05,21.68738322323101,21.68738322323101,21.68738322323101,21.68738322323101,0.0
2009-03-06,21.68738322323101,21.68738322323101,21.68738322323101,21.68738322323101,0.0
2009-03-09,21.68738322323101,21.68738322323101,21.68738322323101,21.68738322323101,0.0
2009-03-10,21.68738322323101,21.68738322323101,21.68738322323101,21.68738322323101,0.0
2009-03-11,21.68738322323101,21.68738322323101,21.68738322323101,21.68738322323101,0.0
2009-03-12,21.68738322323101,21.68738322323101,21.68738322323101,21.68738322323101,0.0
2009-03-13,21.68738322323101,21.68738322323101,21.68738322323101,21.68738322323101,0.0
2009-03-16,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,77.0
2009-03-17,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,0.0
2009-03-18,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,0.0
2009-03-19,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,0.0
2009-03-20,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,0.0
2009-03-23,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,0.0
2009-03-24,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,0.0
2009-03-25,22.69018587494877,22.69018587494877,22.69018587494877,22.69018587494877,0.0
2009-03-26,23.1264837818083,23.1264837818083,23.1264837818083,23.1264837818083,1.0
2009-03-27,23.1004355946396,23.62788831796892,23.1004355946396,23.5855628308762,995.0
2009-03-30,23.406483602742487,23.406483602742487,23.406483602742487,23.406483602742487,10.0
2009-03-31,22.830200542909036,22.830200542909036,22.830200542909036,22.830200542909036,5.0
2009-04-01,22.830200542909036,22.830200542909036,22.830200542909036,22.830200542909036,0.0
2009-04-02,0.0,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-04-03,0.0,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-04-06,24.00231224315994,24.012079471261867,24.00231224315994,24.012079471261867,354.0
2009-04-07,23.53020452249244,23.53020452249244,23.53020452249244,23.53020452249244,5.0
2009-04-08,23.53020452249244,23.53020452249244,23.53020452249244,23.53020452249244,0.0
2009-04-09,23.53020452249244,23.53020452249244,23.53020452249244,23.53020452249244,0.0
2009-04-14,23.55625887668617,23.55625887668617,23.55625887668617,23.55625887668617,10.0
2009-04-15,23.55625887668617,23.55625887668617,23.55625887668617,23.55625887668617,0.0
2009-04-16,23.849289958008978,23.849289958008978,23.64742476650049,23.64742476650049,1092.0
2009-04-17,23.64742476650049,23.64742476650049,23.64742476650049,23.64742476650049,0.0
2009-04-20,23.64742476650049,23.64742476650049,23.64742476650049,23.64742476650049,0.0
2009-04-21,24.1618503179576,24.1618503179576,24.1618503179576,24.1618503179576,50.0
2009-04-22,24.1618503179576,24.1618503179576,24.1618503179576,24.1618503179576,0.0
2009-04-23,24.673021842170463,24.673021842170463,24.673021842170463,24.673021842170463,10.0
2009-04-24,24.673021842170463,24.673021842170463,24.673021842170463,24.673021842170463,0.0
2009-04-27,25.278606828533984,25.278606828533984,24.910693941993127,25.0279056107032,606.0
2009-04-28,25.0279056107032,25.0279056107032,25.0279056107032,25.0279056107032,0.0
2009-04-29,25.12233950390056,25.13536082147987,25.12233950390056,25.13536082147987,202.0
2009-04-30,25.298150728651223,25.298150728651223,25.298150728651223,25.298150728651223,35.0
2009-05-01,25.298150728651223,25.298150728651223,25.298150728651223,25.298150728651223,0.0
2009-05-04,25.298150728651223,25.298150728651223,25.298150728651223,25.298150728651223,0.0
2009-05-05,25.298150728651223,25.298150728651223,25.298150728651223,25.298150728651223,0.0
2009-05-06,25.298150728651223,25.298150728651223,25.298150728651223,25.298150728651223,0.0
2009-05-07,25.298150728651223,25.298150728651223,25.298150728651223,25.298150728651223,0.0
2009-05-08,25.252565647297715,25.252565647297715,25.154890887942617,25.154890887942617,700.0
2009-05-11,25.457687535784107,25.457687535784107,24.79348873467617,24.79348873467617,861.0
2009-05-12,24.62092789127617,24.62092789127617,24.62092789127617,24.62092789127617,50.0
2009-05-13,24.62092789127617,24.62092789127617,24.62092789127617,24.62092789127617,0.0
2009-05-14,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,140.0
2009-05-15,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-18,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-19,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-20,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-21,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-22,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-25,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-26,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-27,23.6181237638091,23.6181237638091,23.6181237638091,23.6181237638091,0.0
2009-05-28,23.741828450316568,23.741828450316568,23.741828450316568,23.741828450316568,198.0
2009-05-29,23.741828450316568,23.741828450316568,23.741828450316568,23.741828450316568,0.0
2009-06-01,23.741828450316568,23.741828450316568,23.741828450316568,23.741828450316568,0.0
2009-06-02,23.937194047914,23.937194047914,23.937194047914,23.937194047914,50.0
2009-06-03,23.937194047914,23.937194047914,23.937194047914,23.937194047914,0.0
2009-06-04,23.937194047914,23.937194047914,23.937194047914,23.937194047914,0.0
2009-06-05,23.937194047914,23.937194047914,23.937194047914,23.937194047914,0.0
2009-06-09,23.937194047914,23.937194047914,23.937194047914,23.937194047914,0.0
2009-06-10,23.937194047914,23.937194047914,23.937194047914,23.937194047914,0.0
2009-06-11,24.25952573800973,24.25952573800973,24.25952573800973,24.25952573800973,33.0
2009-06-12,23.92742163593604,23.92742163593604,23.92742163593604,23.92742163593604,141.0
2009-06-15,0.0,23.94695465389742,23.94695465389742,23.94695465389742,0.0
2009-06-16,24.012079471261867,24.012079471261867,24.012079471261867,24.012079471261867,10.0
2009-06-17,24.012079471261867,24.012079471261867,24.012079471261867,24.012079471261867,0.0
2009-06-18,24.012079471261867,24.012079471261867,24.012079471261867,24.012079471261867,0.0
2009-06-19,23.302298652452546,23.302298652452546,23.302298652452546,23.302298652452546,21.0
2009-06-22,23.439035681179487,23.439035681179487,23.439035681179487,23.439035681179487,400.0
2009-06-23,23.30229645364891,23.30229645364891,23.207875783895343,23.207875783895343,193.0
2009-06-24,23.207875783895343,23.207875783895343,23.207875783895343,23.207875783895343,0.0
2009-06-25,23.207875783895343,23.207875783895343,23.207875783895343,23.207875783895343,0.0
2009-06-26,23.20787626726868,23.20787626726868,23.14601384827105,23.14601384827105,219.0
2009-06-29,23.2925277162239,23.2925277162239,23.2925277162239,23.2925277162239,36.0
2009-06-30,23.233915380595903,23.233915380595903,23.233915380595903,23.233915380595903,35.0
2009-07-01,23.233915380595903,23.233915380595903,23.233915380595903,23.233915380595903,0.0
2009-07-02,23.233915380595903,23.233915380595903,23.233915380595903,23.233915380595903,0.0
2009-07-03,23.233915380595903,23.233915380595903,23.233915380595903,23.233915380595903,0.0
2009-07-06,23.14601384827105,23.14601384827105,23.14601384827105,23.14601384827105,321.0
2009-07-07,23.067878546579244,23.10043680636116,23.067878546579244,23.10043680636116,425.0
2009-07-08,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-09,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-10,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-13,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-14,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-15,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-16,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-17,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-20,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-21,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-22,23.10043680636116,23.10043680636116,23.10043680636116,23.10043680636116,0.0
2009-07-23,23.9925399579669,23.9925399579669,23.90788652553383,23.93393411767248,728.0
2009-07-24,24.37672827302597,24.37672827302597,24.37672827302597,24.37672827302597,322.0
2009-07-27,24.37672827302597,24.37672827302597,24.37672827302597,24.37672827302597,0.0
2009-07-28,24.37672827302597,24.37672827302597,24.37672827302597,24.37672827302597,0.0
2009-07-29,24.37672827302597,24.37672827302597,24.37672827302597,24.37672827302597,0.0
2009-07-30,24.37672827302597,24.37672827302597,24.37672827302597,24.37672827302597,0.0
2009-07-31,24.718600359829672,24.718600359829672,24.718600359829672,24.718600359829672,85.0
2009-08-03,24.386496947465307,24.48417167780811,24.386496947465307,24.48417167780811,378.0
2009-08-04,24.96603924783095,24.96603924783095,24.96603924783095,24.96603924783095,260.0
2009-08-05,25.09628297956257,25.09628297956257,25.09628297956257,25.09628297956257,324.0
2009-08-06,25.09628297956257,25.09628297956257,25.09628297956257,25.09628297956257,0.0
2009-08-07,24.900935090956946,24.900935090956946,24.900935090956946,24.900935090956946,7.0
2009-08-10,24.900935090956946,24.900935090956946,24.900935090956946,24.900935090956946,0.0
2009-08-11,24.900935090956946,24.900935090956946,24.900935090956946,24.900935090956946,0.0
2009-08-12,25.320936298107537,25.320936298107537,25.320936298107537,25.320936298107537,390.0
2009-08-13,25.320936298107537,25.320936298107537,25.320936298107537,25.320936298107537,0.0
2009-08-14,25.37628367711582,25.37628367711582,25.193953037317204,25.31767784361534,196.0
2009-08-17,25.31767784361534,25.31767784361534,25.31767784361534,25.31767784361534,0.0
2009-08-18,24.99860608376112,24.99860608376112,24.99860608376112,24.99860608376112,320.0
2009-08-19,25.13209351249177,25.13209351249177,25.13209351249177,25.13209351249177,388.0
2009-08-20,25.13209351249177,25.13209351249177,25.13209351249177,25.13209351249177,0.0
2009-08-21,25.13209351249177,25.13209351249177,25.13209351249177,25.13209351249177,0.0
2009-08-24,25.835370704060548,25.835370704060548,25.835370704060548,25.835370704060548,25.0
2009-08-25,25.835370704060548,25.835370704060548,25.835370704060548,25.835370704060548,0.0
2009-08-26,25.835370704060548,25.835370704060548,25.835370704060548,25.835370704060548,0.0
2009-08-27,26.079557040566897,26.079557040566897,26.079557040566897,26.079557040566897,126.0
2009-08-28,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,7.0
2009-08-31,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-01,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-02,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-03,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-04,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-07,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-08,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-09,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-10,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-11,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-14,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-15,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-16,25.760479377715413,25.760479377715413,25.760479377715413,25.760479377715413,0.0
2009-09-17,26.327010686061342,26.327010686061342,26.327010686061342,26.327010686061342,400.0
2009-09-18,26.327010686061342,26.327010686061342,26.327010686061342,26.327010686061342,0.0
2009-09-21,26.23583889324976,26.23583889324976,26.226071666608625,26.23583889324976,678.0
2009-09-22,0.0,26.13815904594968,26.13815904594968,26.13815904594968,0.0
2009-09-23,0.0,25.942805254346784,25.942805254346784,25.942805254346784,0.0
2009-09-24,25.94932511482981,25.94932511482981,25.94932511482981,25.94932511482981,144.0
2009-09-25,25.64979227593425,25.64979227593425,25.64979227593425,25.64979227593425,100.0
2009-09-28,25.64979227593425,25.64979227593425,25.64979227593425,25.64979227593425,0.0
2009-09-29,25.75722977771912,25.75722977771912,25.75722977771912,25.75722977771912,190.0
2009-09-30,25.75722977771912,25.75722977771912,25.75722977771912,25.75722977771912,339.0
2009-10-01,25.75722977771912,25.75722977771912,25.75722977771912,25.75722977771912,0.0
2009-10-02,25.206978750015512,25.206978750015512,25.089767074095263,25.151629481951787,798.0
2009-10-05,25.151629481951787,25.151629481951787,25.151629481951787,25.151629481951787,0.0
2009-10-06,25.151629481951787,25.151629481951787,25.151629481951787,25.151629481951787,0.0
2009-10-07,25.151629481951787,25.151629481951787,25.151629481951787,25.151629481951787,0.0
2009-10-08,25.03117587118993,25.03117587118993,25.03117587118993,25.03117587118993,50.0
2009-10-09,25.03117587118993,25.03117587118993,25.03117587118993,25.03117587118993,0.0
2009-10-12,25.317692412316205,25.366531049009232,25.317692412316205,25.366531049009232,320.0
2009-10-13,25.366531049009232,25.366531049009232,25.366531049009232,25.366531049009232,0.0
2009-10-14,25.366531049009232,25.366531049009232,25.366531049009232,25.366531049009232,0.0
2009-10-15,25.1516269839655,25.17441800290673,25.1516269839655,25.17441800290673,397.0
2009-10-16,25.17441800290673,25.17441800290673,25.17441800290673,25.17441800290673,0.0
2009-10-19,25.17441800290673,25.17441800290673,25.17441800290673,25.17441800290673,0.0
2009-10-20,25.17441800290673,25.17441800290673,25.17441800290673,25.17441800290673,0.0
2009-10-21,25.17441800290673,25.17441800290673,25.17441800290673,25.17441800290673,0.0
2009-10-22,25.17441800290673,25.17441800290673,25.17441800290673,25.17441800290673,0.0
2009-10-23,25.10604948854326,25.10604948854326,25.10604948854326,25.10604948854326,147.0
2009-10-26,24.48092201852369,24.77720531671109,24.48092201852369,24.77720531671109,201.0
2009-10-27,24.77720531671109,24.77720531671109,24.77720531671109,24.77720531671109,0.0
2009-10-28,24.77720531671109,24.77720531671109,24.77720531671109,24.77720531671109,0.0
2009-10-29,24.777214769534943,24.777214769534943,24.17487823292912,24.17487823292912,529.0
2009-10-30,24.17487823292912,24.17487823292912,24.17487823292912,24.17487823292912,0.0
2009-11-02,24.17487823292912,24.17487823292912,24.17487823292912,24.17487823292912,0.0
2009-11-03,23.631133969788817,23.631133969788817,23.631133969788817,23.631133969788817,200.0
2009-11-04,23.631133969788817,23.631133969788817,23.631133969788817,23.631133969788817,0.0
2009-11-05,23.631133969788817,23.631133969788817,23.631133969788817,23.631133969788817,0.0
2009-11-06,24.389753337174596,24.389753337174596,24.344168815842384,24.344168815842384,332.0
2009-11-09,23.73858475331754,23.73858475331754,23.73858475331754,23.73858475331754,2.0
2009-11-10,24.41906456943547,24.41906456943547,24.41906456943547,24.41906456943547,339.0
2009-11-11,24.432082154161776,24.432082154161776,24.432082154161776,24.432082154161776,145.0
2009-11-12,24.432082154161776,24.432082154161776,24.432082154161776,24.432082154161776,0.0
2009-11-13,24.441848663142466,24.441848663142466,24.441848663142466,24.441848663142466,75.0
2009-11-16,24.41905896594208,24.59487648858108,24.41905896594208,24.59487648858108,205.0
2009-11-17,24.59487648858108,24.59487648858108,24.59487648858108,24.59487648858108,0.0
2009-11-18,24.59487648858108,24.59487648858108,24.59487648858108,24.59487648858108,0.0
2009-11-19,24.83580437059523,24.83580437059523,24.83580437059523,24.83580437059523,339.0
2009-11-20,24.83580437059523,24.83580437059523,24.83580437059523,24.83580437059523,0.0
2009-11-23,24.83580437059523,24.83580437059523,24.83580437059523,24.83580437059523,0.0
2009-11-24,24.61767681553056,24.61767681553056,24.61767681553056,24.61767681553056,300.0
2009-11-25,24.61767681553056,24.61767681553056,24.61767681553056,24.61767681553056,0.0
2009-11-26,24.58510987980077,24.58510987980077,24.568829513133934,24.568829513133934,278.0
2009-11-27,24.246499596240497,24.526505022718972,24.246499596240497,24.526505022718972,3082.0
2009-11-30,24.526505022718972,24.526505022718972,24.526505022718972,24.526505022718972,0.0
2009-12-01,24.526505022718972,24.526505022718972,24.526505022718972,24.526505022718972,75.0
2009-12-02,24.56557548588969,24.56557548588969,24.56557548588969,24.56557548588969,110.0
2009-12-03,24.56557548588969,24.56557548588969,24.56557548588969,24.56557548588969,0.0
2009-12-04,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,1.0
2009-12-07,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,0.0
2009-12-08,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,0.0
2009-12-09,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,0.0
2009-12-10,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,0.0
2009-12-11,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,0.0
2009-12-14,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,0.0
2009-12-15,24.49068711104319,24.49068711104319,24.49068711104319,24.49068711104319,0.0
2009-12-16,25.903730768411357,25.99164075074887,25.903730768411357,25.99164075074887,94.0
2009-12-17,25.99164075074887,25.99164075074887,25.99164075074887,25.99164075074887,0.0
2009-12-18,25.99164075074887,25.99164075074887,25.99164075074887,25.99164075074887,0.0
2009-12-21,26.39863470341838,26.39863470341838,26.39863470341838,26.39863470341838,33.0
2009-12-22,26.95864910277992,26.95864910277992,26.95864910277992,26.95864910277992,71.0
2009-12-23,26.95864910277992,26.95864910277992,26.95864910277992,26.95864910277992,0.0
2009-12-24,26.95864910277992,26.95864910277992,26.95864910277992,26.95864910277992,0.0
2009-12-29,27.16376350036624,27.16376350036624,27.16376350036624,27.16376350036624,800.0
2009-12-30,27.16376350036624,27.16376350036624,27.16376350036624,27.16376350036624,0.0
2009-12-31,26.62980197944911,26.62980197944911,26.62980197944911,26.62980197944911,40.0
2010-01-04,26.62980197944911,26.62980197944911,26.62980197944911,26.62980197944911,0.0
2010-01-05,26.62980197944911,26.62980197944911,26.62980197944911,26.62980197944911,0.0
2010-01-06,26.62980197944911,26.62980197944911,26.62980197944911,26.62980197944911,0.0
2010-01-07,26.235838090096067,26.33351283755257,26.235838090096067,26.33351283755257,555.0
2010-01-08,25.021397742961263,26.600496549509767,25.021397742961263,26.600496549509767,5.0
2010-01-11,26.71119250578684,26.71119250578684,26.71119250578684,26.71119250578684,85.0
2010-01-12,26.71119250578684,26.71119250578684,26.71119250578684,26.71119250578684,0.0
2010-01-13,26.71119250578684,26.71119250578684,26.71119250578684,26.71119250578684,0.0
2010-01-14,26.71119250578684,26.71119250578684,26.71119250578684,26.71119250578684,0.0
2010-01-15,26.36281531599328,26.36281531599328,26.36281531599328,26.36281531599328,237.0
2010-01-18,26.36281531599328,26.36281531599328,26.36281531599328,26.36281531599328,0.0
2010-01-19,26.36281531599328,26.36281531599328,26.36281531599328,26.36281531599328,0.0
2010-01-20,26.36281531599328,26.36281531599328,26.36281531599328,26.36281531599328,0.0
2010-01-21,26.36281531599328,26.36281531599328,26.36281531599328,26.36281531599328,0.0
2010-01-22,26.36281531599328,26.36281531599328,26.36281531599328,26.36281531599328,0.0
2010-01-25,26.115373651474226,26.115373651474226,26.066535028592643,26.066535028592643,678.0
2010-01-27,26.066535028592643,26.066535028592643,26.066535028592643,26.066535028592643,0.0
2010-01-28,25.72140743879538,25.72140743879538,25.72140743879538,25.72140743879538,121.0
2010-01-29,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,130.0
2010-02-01,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-02,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-03,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-04,0.0,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-05,0.0,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-08,0.0,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-09,26.01769067769465,26.01769067769465,26.01769067769465,26.01769067769465,48.0
2010-02-10,0.0,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-11,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,7.0
2010-02-12,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-15,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-16,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-17,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-18,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-19,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-22,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-23,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-24,25.770245886696102,25.770245886696102,25.770245886696102,25.770245886696102,0.0
2010-02-25,26.87724972194629,26.87724972194629,26.87724972194629,26.87724972194629,372.0
2010-02-26,26.245617208224985,26.245617208224985,26.245617208224985,26.245617208224985,16.0
2010-03-01,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,1600.0
2010-03-02,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-03,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-04,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-05,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-08,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-09,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-10,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-11,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-12,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-15,26.815383359074044,26.815383359074044,26.815383359074044,26.815383359074044,0.0
2010-03-16,27.74656051768545,27.74656051768545,27.74656051768545,27.74656051768545,85.0
2010-03-17,0.0,28.287041899085605,28.287041899085605,28.287041899085605,0.0
2010-03-18,28.22518143921063,28.22518143921063,28.22518143921063,28.22518143921063,175.0
2010-03-19,0.0,28.287041899085605,28.287041899085605,28.287041899085605,0.0
2010-03-22,27.886564855400493,27.886564855400493,27.886564855400493,27.886564855400493,33.0
2010-03-23,0.0,28.287041899085605,28.287041899085605,28.287041899085605,0.0
2010-03-24,0.0,28.61261876192968,28.61261876192968,28.61261876192968,0.0
2010-03-25,0.0,28.61261876192968,28.61261876192968,28.61261876192968,0.0
2010-03-26,28.01681449012938,28.01681449012938,28.01681449012938,28.01681449012938,109.0
2010-03-29,28.01681449012938,28.01681449012938,28.01681449012938,28.01681449012938,0.0
2010-03-30,28.01681449012938,28.01681449012938,28.01681449012938,28.01681449012938,0.0
2010-03-31,28.01681449012938,28.01681449012938,28.01681449012938,28.01681449012938,0.0
2010-04-01,28.01681449012938,28.01681449012938,28.01681449012938,28.01681449012938,0.0
2010-04-06,28.01681449012938,28.01681449012938,28.01681449012938,28.01681449012938,0.0
2010-04-07,28.417276776321323,28.417276776321323,28.417276776321323,28.417276776321323,280.0
2010-04-08,28.417276776321323,28.417276776321323,28.417276776321323,28.417276776321323,0.0
2010-04-09,28.374940479911825,28.374940479911825,28.374940479911825,28.374940479911825,115.0
2010-04-12,28.374940479911825,28.374940479911825,28.374940479911825,28.374940479911825,0.0
2010-04-13,28.423788032830917,28.423788032830917,28.41401832182913,28.41401832182913,2616.0
2010-04-14,28.41401832182913,28.41401832182913,28.41401832182913,28.41401832182913,0.0
2010-04-15,28.41401832182913,28.41401832182913,28.41401832182913,28.41401832182913,0.0
2010-04-16,28.41401832182913,28.41401832182913,28.41401832182913,28.41401832182913,0.0
2010-04-19,28.78519313582926,28.902402354867352,28.78519313582926,28.87961132838278,169.0
2010-04-20,28.713554112223324,28.713554112223324,28.713554112223324,28.713554112223324,35.0
2010-04-21,28.993565739152046,28.993565739152046,28.993565739152046,28.993565739152046,1000.0
2010-04-22,29.09124184234865,29.16612805830136,29.084731185500143,29.16612805830136,672.0
2010-04-23,28.44006529727627,28.44006529727627,28.44006529727627,28.44006529727627,2.0
2010-04-27,28.44006529727627,28.44006529727627,28.44006529727627,28.44006529727627,0.0
2010-04-28,28.44006529727627,28.44006529727627,28.44006529727627,28.44006529727627,0.0
2010-04-29,29.071697810997573,29.071697810997573,29.071697810997573,29.071697810997573,36.0
2010-04-30,29.071697810997573,29.071697810997573,29.071697810997573,29.071697810997573,0.0
2010-05-03,29.071697810997573,29.071697810997573,29.071697810997573,29.071697810997573,0.0
2010-05-04,29.071697810997573,29.071697810997573,29.071697810997573,29.071697810997573,0.0
2010-05-05,29.01635426010699,29.01635426010699,29.01635426010699,29.01635426010699,190.0
2010-05-06,29.01635426010699,29.01635426010699,29.01635426010699,29.01635426010699,0.0
2010-05-07,28.384718794887053,28.384718794887053,28.384718794887053,28.384718794887053,118.0
2010-05-10,27.870295547114463,28.000531072164296,27.870295547114463,28.000531072164296,267.0
2010-05-11,28.716812766660347,28.749373499648428,28.716812766660347,28.749373499648428,238.0
2010-05-12,0.0,29.101009143934185,29.101009143934185,29.101009143934185,0.0
2010-05-13,0.0,29.914973437284125,29.914973437284125,29.914973437284125,0.0
2010-05-14,29.4656675971184,29.4949692786349,29.4656675971184,29.4949692786349,538.0
2010-05-17,28.759147059389825,28.980546678676426,28.02331854763793,28.980546678676426,66.0
2010-05-18,29.345192761766857,29.481941363663378,29.345192761766857,29.481941363663378,718.0
2010-05-19,0.0,30.98941019788493,29.481941363663378,29.481941363663378,0.0
2010-05-20,29.62194984369066,29.947537321715664,29.62194984369066,29.947537321715664,728.0
2010-05-21,29.302874559136185,29.302874559136185,29.17263906428849,29.17263906428849,190.0
2010-05-24,29.17263906428849,29.17263906428849,29.17263906428849,29.17263906428849,0.0
2010-05-25,29.17263906428849,29.17263906428849,29.17263906428849,29.17263906428849,0.0
2010-05-26,29.47217190318405,29.47217190318405,29.47217190318405,29.47217190318405,946.0
2010-05-27,29.47217190318405,29.47217190318405,29.47217190318405,29.47217190318405,0.0
2010-05-28,29.47217190318405,29.47217190318405,29.47217190318405,29.47217190318405,0.0
2010-05-31,29.416831303792105,29.416831303792105,29.416831303792105,29.416831303792105,111.0
2010-06-01,29.35822562788824,29.36799285589138,29.35822562788824,29.36799285589138,1234.0
2010-06-02,29.36799285589138,29.36799285589138,29.36799285589138,29.36799285589138,0.0
2010-06-03,29.36799285589138,29.36799285589138,29.36799285589138,29.36799285589138,0.0
2010-06-04,29.693569718735453,29.693569718735453,29.693569718735453,29.693569718735453,110.0
2010-06-07,29.693569718735453,29.693569718735453,29.693569718735453,29.693569718735453,0.0
2010-06-08,28.87961132838278,28.87961132838278,28.87961132838278,28.87961132838278,571.0
2010-06-09,28.6354220403778,28.6354220403778,28.6354220403778,28.6354220403778,68.0
2010-06-10,28.449825903259693,28.449825903259693,28.449825903259693,28.449825903259693,173.0
2010-06-11,0.0,29.263799051105536,29.263799051105536,29.263799051105536,0.0
2010-06-15,29.0423982840555,29.0423982840555,29.0423982840555,29.0423982840555,25.0
2010-06-16,0.0,29.58938476844552,29.58938476844552,29.58938476844552,0.0
2010-06-17,0.0,29.58938476844552,29.58938476844552,29.58938476844552,0.0
2010-06-18,0.0,29.58938476844552,29.58938476844552,29.58938476844552,0.0
2010-06-21,0.0,29.58938476844552,29.58938476844552,29.58938476844552,0.0
2010-06-22,0.0,29.58938476844552,29.58938476844552,29.58938476844552,0.0
2010-06-23,28.094943610476275,28.094943610476275,28.094943610476275,28.094943610476275,120.0
2010-06-24,28.094943610476275,28.094943610476275,28.094943610476275,28.094943610476275,0.0
2010-06-25,28.094943610476275,28.094943610476275,28.094943610476275,28.094943610476275,0.0
2010-06-28,27.854009825464857,27.854009825464857,27.854009825464857,27.854009825464857,65.0
2010-06-29,27.854009825464857,27.854009825464857,27.854009825464857,27.854009825464857,0.0
2010-06-30,27.17027450635336,27.17027450635336,27.17027450635336,27.17027450635336,166.0
2010-07-01,27.17027450635336,27.17027450635336,27.17027450635336,27.17027450635336,0.0
2010-07-02,27.355855885978297,27.355855885978297,27.355855885978297,27.355855885978297,99.0
2010-07-05,26.672126488761997,27.088878077018368,26.672126488761997,27.088878077018368,26.0
2010-07-06,27.088878077018368,27.088878077018368,27.088878077018368,27.088878077018368,0.0
2010-07-07,27.088878077018368,27.088878077018368,27.088878077018368,27.088878077018368,0.0
2010-07-08,27.219112954254086,27.219112954254086,27.219112954254086,27.219112954254086,239.0
2010-07-09,27.219112954254086,27.219112954254086,27.219112954254086,27.219112954254086,0.0
2010-07-12,27.219112954254086,27.219112954254086,27.219112954254086,27.219112954254086,0.0
2010-07-13,27.219112954254086,27.219112954254086,27.219112954254086,27.219112954254086,0.0
2010-07-14,27.818196341037023,27.818196341037023,27.818196341037023,27.818196341037023,25.0
2010-07-15,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-07-16,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-07-19,27.463299290760435,27.463299290760435,27.463299290760435,27.463299290760435,117.0
2010-07-20,27.02701779481233,27.082367071031243,27.023761224436107,27.082367071031243,115.0
2010-07-21,27.082367071031243,27.082367071031243,27.082367071031243,27.082367071031243,0.0
2010-07-22,27.17679141533776,27.17679141533776,27.17679141533776,27.17679141533776,215.0
2010-07-23,27.17679141533776,27.17679141533776,27.17679141533776,27.17679141533776,0.0
2010-07-26,27.17679141533776,27.17679141533776,27.17679141533776,27.17679141533776,0.0
2010-07-27,27.97773243185693,27.97773243185693,27.948428266774105,27.948428266774105,148.0
2010-07-28,27.925645648816428,27.925645648816428,27.925645648816428,27.925645648816428,1000.0
2010-07-29,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-07-30,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-08-02,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-08-03,27.616334146571315,27.67819657205373,27.609823488958508,27.609823488958508,752.0
2010-08-04,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-05,27.64889542787854,27.64889542787854,27.64889542787854,27.64889542787854,59.0
2010-08-06,27.53492921111474,27.53492921111474,27.53492921111474,27.53492921111474,283.0
2010-08-09,26.84794429200695,26.84794429200695,26.84794429200695,26.84794429200695,1.0
2010-08-10,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-11,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-12,26.89678211379493,26.89678211379493,26.81864181356624,26.81864181356624,409.0
2010-08-13,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-16,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-17,26.668876666318575,26.74376040966233,26.668876666318575,26.740503838723445,511.0
2010-08-18,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-19,27.09537961983138,27.12142720395674,27.09537961983138,27.12142720395674,2819.0
2010-08-20,26.98468722373116,26.98468722373116,26.98468722373116,26.98468722373116,420.0
2010-08-23,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-24,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-25,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-26,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-27,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-30,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-08-31,26.21305332379345,26.21305332379345,26.21305332379345,26.21305332379345,320.0
2010-09-01,26.506078629572105,26.506078629572105,26.463750666286924,26.463750666286924,3000.0
2010-09-02,26.707936489018845,26.75026444470687,26.707936489018845,26.75026444470687,400.0
2010-09-03,27.017248156664063,27.017248156664063,27.017248156664063,27.017248156664063,3.0
2010-09-06,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-07,27.277720862634133,27.277720862634133,27.277720862634133,27.277720862634133,90.0
2010-09-08,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-09,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-10,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-13,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-14,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-15,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-16,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-17,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-20,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-21,0.0,27.889826261391324,27.889826261391324,27.889826261391324,0.0
2010-09-22,26.978176217744032,26.978176217744032,26.978176217744032,26.978176217744032,150.0
2010-09-23,26.831663825540492,26.831663825540492,26.831663825540492,26.831663825540492,35.0
2010-09-24,27.665162847360083,27.665162847360083,26.649329225748087,26.76979746266825,656.0
2010-09-27,26.971655793287976,27.10189123449672,26.971655793287976,27.10189123449672,1192.0
2010-09-28,26.916313173044724,26.916313173044724,26.9000352914026,26.9000352914026,2000.0
2010-09-29,26.87382303203194,26.87382303203194,26.87382303203194,26.87382303203194,0.0
2010-09-30,26.927971225975657,26.927971225975657,26.927971225975657,26.927971225975657,0.0
2010-10-01,26.937026423785497,26.937026423785497,26.937026423785497,26.937026423785497,0.0
2010-10-04,26.737086003305,26.737086003305,26.737086003305,26.737086003305,0.0
2010-10-05,27.25289285612293,27.25289285612293,27.25289285612293,27.25289285612293,0.0
2010-10-06,26.85659808600253,26.85659808600253,26.85659808600253,26.85659808600253,0.0
2010-10-07,26.76328769210086,26.76328769210086,26.58421608304332,26.58421608304332,225.0
2010-10-08,26.820424518741323,26.820424518741323,26.820424518741323,26.820424518741323,0.0
2010-10-11,26.81720738523,26.81720738523,26.81720738523,26.81720738523,0.0
2010-10-12,26.95282579597457,26.95282579597457,26.95282579597457,26.95282579597457,0.0
2010-10-13,26.90980770338056,26.90980770338056,26.90980770338056,26.90980770338056,309.0
2010-10-14,26.733697682872894,26.733697682872894,26.733697682872894,26.733697682872894,0.0
2010-10-15,27.020503659657628,27.020503659657628,27.020503659657628,27.020503659657628,83.0
2010-10-18,27.007478446407266,27.017248156664063,27.007478446407266,27.017248156664063,120.0
2010-10-19,26.828402055060725,26.844679934517483,26.828402055060725,26.844679934517483,760.0
2010-10-20,27.18981342731201,27.18981342731201,27.18981342731201,27.18981342731201,70.0
2010-10-21,26.988459238985715,26.988459238985715,26.988459238985715,26.988459238985715,0.0
2010-10-22,27.24841927798131,27.24841927798131,27.18981342731201,27.18981342731201,3000.0
2010-10-25,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-10-26,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-10-27,27.46982392013293,27.704244881766392,27.46982392013293,27.704244881766392,4810.0
2010-10-28,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-10-29,27.46981259429162,27.46981259429162,27.41446084285971,27.41446084285971,0.0
2010-11-01,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-11-02,27.375400731499717,27.375400731499717,27.167024906357067,27.167024906357067,130.0
2010-11-03,27.38191520217169,27.42098660634001,27.38191520217169,27.42098660634001,1650.0
2010-11-04,27.303768459289728,27.303768459289728,27.277720862634133,27.277720862634133,867.0
2010-11-05,27.4209787161763,27.51539938605385,27.29725388059552,27.29725388059552,1541.0
2010-11-08,27.681441603318277,27.681441603318277,27.681441603318277,27.681441603318277,240.0
2010-11-09,27.26888407572323,27.26888407572323,27.26888407572323,27.26888407572323,0.0
2010-11-10,0.0,28.938212324561704,27.577256653028336,27.577256653028336,0.0
2010-11-11,27.70749213281833,27.70749213281833,27.577256653028336,27.577256653028336,537.0
2010-11-12,27.779962627729116,27.779962627729116,27.779962627729116,27.779962627729116,0.0
2010-11-15,27.87679253479489,27.915861430843933,27.87679253479489,27.915861430843933,137.0
2010-11-16,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-11-17,27.824707347024148,27.824707347024148,27.824707347024148,27.824707347024148,94.0
2010-11-18,0.0,28.93820743076829,28.93820743076829,28.93820743076829,0.0
2010-11-19,28.02657804761144,28.02657804761144,28.02657804761144,28.02657804761144,240.0
2010-11-22,28.01681449012938,28.01681449012938,28.01681449012938,28.01681449012938,150.0
2010-11-23,28.18611021853058,28.28053089309848,28.18611021853058,28.28053089309848,895.0
2010-11-24,28.60139126112504,28.60139126112504,28.60139126112504,28.60139126112504,0.0
2010-11-25,28.671242561202767,28.78845429306436,28.671242561202767,28.78845429306436,595.0
2010-11-26,28.83401952897972,28.83401952897972,28.83401952897972,28.83401952897972,168.0
2010-11-29,29.156036884470904,29.156036884470904,29.156036884470904,29.156036884470904,0.0
2010-11-30,28.94831631359056,28.94831631359056,28.94831631359056,28.94831631359056,0.0
2010-12-01,29.423120947381666,29.423120947381666,29.423120947381666,29.423120947381666,0.0
2010-12-02,29.491135281909028,29.491135281909028,29.491135281909028,29.491135281909028,0.0
2010-12-03,29.6056681864106,29.6056681864106,29.6056681864106,29.6056681864106,475.0
2010-12-06,29.04890338704536,29.04890338704536,29.04890338704536,29.04890338704536,45.0
2010-12-07,29.172178630501545,29.172178630501545,29.172178630501545,29.172178630501545,0.0
2010-12-08,29.48520286769277,29.501483236120663,29.47543564025022,29.501483236120663,812.0
2010-12-09,29.5665991989892,29.5665991989892,29.5665991989892,29.5665991989892,330.0
2010-12-10,29.735563641303383,29.735563641303383,29.735563641303383,29.735563641303383,0.0
2010-12-13,29.75870043909717,29.820560380029864,29.75870043909717,29.75870043909717,600.0
2010-12-14,29.54706753379803,29.54706753379803,29.30287689302284,29.30287689302284,500.0
2010-12-15,29.30286777479619,29.381008059999207,29.30286777479619,29.335426019961208,372.0
2010-12-16,29.511242512867884,29.54705732653192,29.49821871844144,29.54705732653192,1895.0
2010-12-17,29.56009114450071,29.56009114450071,29.56009114450071,29.56009114450071,88.0
2010-12-20,29.684904118745333,29.684904118745333,29.684904118745333,29.684904118745333,0.0
2010-12-21,29.731018333406656,29.731018333406656,29.731018333406656,29.731018333406656,0.0
2010-12-22,29.82380693335979,29.869388973067387,29.82380693335979,29.84985452291695,2486.0
2010-12-23,29.859630432321424,29.859630432321424,29.794513923525,29.794513923525,979.0
2010-12-24,29.6838061612534,29.6838061612534,29.6838061612534,29.6838061612534,145.0
2010-12-29,29.60567283478877,29.60567283478877,29.36799285589138,29.36799285589138,0.0
2010-12-30,29.136812251182334,29.136812251182334,29.1172778044061,29.1172778044061,672.0
2010-12-31,28.7550521830207,28.7550521830207,28.7550521830207,28.7550521830207,0.0
2011-01-04,2.950147770206072,2.950147770206072,2.950147770206072,2.950147770206072,6510.0
2011-01-05,2.962846594731097,2.962846594731097,2.9367996176327344,2.9367996176327344,2990.0
2011-01-06,29.81879295129024,29.81879295129024,29.81879295129024,29.81879295129024,0.0
2011-01-07,2.982380717853248,2.982380717853248,2.982380717853248,2.982380717853248,400.0
2011-01-10,30.026799817538105,30.026799817538105,30.026799817538105,30.026799817538105,0.0
2011-01-11,30.332076272775897,30.332076272775897,30.332076272775897,30.332076272775897,0.0
2011-01-12,30.28147873168917,30.28147873168917,30.28147873168917,30.28147873168917,0.0
2011-01-13,3.0263367062631352,3.0263367062631352,3.016243446152516,3.016243446152516,50100.0
2011-01-14,30.60418378636213,30.60418378636213,30.60418378636213,30.60418378636213,0.0
2011-01-18,3.0442431857100734,3.0530338766282834,3.0439174665629856,3.0530338766282834,37260.0
2011-01-19,3.055638304632029,3.055638304632029,3.046196176636079,3.046196176636079,4580.0
2011-01-20,3.0409874758091613,3.0409874758091613,3.0146147799681766,3.016893882664036,22750.0
2011-01-21,3.012986467409636,3.012986467409636,3.012986467409636,3.012986467409636,20.0
2011-01-24,3.022427345391397,3.024380727887108,3.022427345391397,3.024380727887108,5910.0
2011-01-25,30.173306306744376,30.173306306744376,30.173306306744376,30.173306306744376,0.0
2011-01-27,30.575828738983013,30.575828738983013,30.575828738983013,30.575828738983013,0.0
2011-01-28,3.0735460542615733,3.0735460542615733,3.0735460542615733,3.0735460542615733,1900.0
2011-01-31,30.14871146862528,30.14871146862528,30.14871146862528,30.14871146862528,0.0
2011-02-01,30.175242489848436,30.175242489848436,30.175242489848436,30.175242489848436,0.0
2011-02-02,3.015915829804116,3.015915829804116,3.015915829804116,3.015915829804116,400.0
2011-02-03,3.019823429527181,3.019823429527181,3.019823429527181,3.019823429527181,4020.0
2011-02-04,30.284504017789263,30.284504017789263,30.284504017789263,30.284504017789263,0.0
2011-02-07,3.03870833308004,3.044568794076626,3.03870833308004,3.044568794076626,33500.0
2011-02-08,3.0637797747014237,3.067686853874135,3.046523792984479,3.046523792984479,5610.0
2011-02-09,30.70544970450281,30.70544970450281,30.70544970450281,30.70544970450281,0.0
2011-02-10,31.10694501521673,31.10694501521673,31.10694501521673,31.10694501521673,0.0
2011-02-11,31.465159549958205,31.465159549958205,31.465159549958205,31.465159549958205,0.0
2011-02-14,31.63706368491208,31.63706368491208,31.63706368491208,31.63706368491208,0.0
2011-02-15,31.553754684462103,31.553754684462103,31.553754684462103,31.553754684462103,0.0
2011-02-16,3.1744781366259347,3.1748038557810085,3.1702456506365992,3.1748038557810085,61120.0
2011-02-17,31.667546762806484,31.667546762806484,31.667546762806484,31.667546762806484,0.0
2011-02-18,3.161129516148886,3.161129516148886,3.160478388222409,3.160478388222409,5400.0
2011-02-21,3.1595010207052225,3.1595010207052225,3.1591753015753934,3.1591753015753934,2770.0
2011-02-22,31.104256199960943,31.104256199960943,31.104256199960943,31.104256199960943,0.0
2011-02-23,3.128571319171327,3.134431781712595,3.128571319171327,3.134431781712595,2460.0
2011-02-24,3.0670348113548864,3.0670348113548864,3.0667090921440274,3.0667090921440274,11510.0
2011-02-25,3.044243616360921,3.0452201529314693,3.044243616360921,3.0452201529314693,1530.0
2011-02-28,3.093731813423844,3.093731813423844,3.0924295580547585,3.0924295580547585,4200.0
2011-03-01,3.0995941365207047,3.0995941365207047,3.0995941365207047,3.0995941365207047,3290.0
2011-03-02,3.037730909615757,3.037730909615757,3.037730909615757,3.037730909615757,930.0
2011-03-03,31.304754453683312,31.304754453683312,31.304754453683312,31.304754453683312,0.0
2011-03-04,3.141918357366838,3.145500025023306,3.1272668991927506,3.14289520404627,9510.0
2011-03-07,30.62717005772557,30.62717005772557,30.62717005772557,30.62717005772557,0.0
2011-03-08,3.084616096552952,3.084616096552952,3.0813601468957166,3.0813601468957166,3440.0
2011-03-09,3.112942289094043,3.112942289094043,3.112942289094043,3.112942289094043,2720.0
2011-03-10,3.0940580552446915,3.1057789765554107,3.0940580552446915,3.096337157777824,17520.0
2011-03-11,3.088197293481927,3.088197293481927,3.088197293481927,3.088197293481927,300.0
2011-03-15,3.0562882457685974,3.056613654242996,3.049450941754984,3.049450941754984,4350.0
2011-03-16,3.090801481920148,3.090801481920148,3.0888480989307765,3.0888480989307765,4200.0
2011-03-17,3.1061040356958443,3.1061040356958443,3.1061040356958443,3.1061040356958443,1000.0
2011-03-18,30.69638565219707,30.69638565219707,30.69638565219707,30.69638565219707,0.0
2011-03-21,3.092103417455676,3.092103417455676,3.092103417455676,3.092103417455675,100.0
2011-03-22,30.735823576947745,30.735823576947745,30.735823576947745,30.735823576947745,0.0
2011-03-23,3.082009965848405,3.082009965848405,3.0768006349118133,3.0768006349118133,8230.0
2011-03-24,3.070614968363142,3.0715918151089063,3.063777662151532,3.0654056365596825,10000.0
2011-03-25,3.084941974957028,3.084941974957028,3.084941974957028,3.084941974957028,1040.0
2011-03-28,3.08494017140788,3.094381985675025,3.08494017140788,3.085916707380985,9600.0
2011-03-29,3.067034310399788,3.067034310399788,3.067034310399788,3.067034310399788,6500.0
2011-03-30,3.096011224355417,3.096011224355417,3.089825044978709,3.089825044978709,850.0
2011-03-31,3.1061044978993677,3.107406753405531,3.1028485486295456,3.107406753405531,4000.0
2011-04-01,3.1233607103355707,3.1233607103355707,3.1233607103355707,3.1233607103355707,2600.0
2011-04-04,3.124337978825663,3.124989106716672,3.119128645193113,3.123686850934654,12710.0
2011-04-05,3.1406170839832965,3.145501008402972,3.1406170839832965,3.145501008402972,2900.0
2011-04-06,3.158198537244129,3.158198537244129,3.142570539196504,3.142570539196504,12690.0
2011-04-07,3.1083831377446955,3.1083831377446955,3.1061040356958443,3.1061040356958443,2550.0
2011-04-08,3.093080153247252,3.0947081274305326,3.083312618651893,3.086242847980068,45220.0
2011-04-11,3.057266212363586,3.057266212363586,3.0543356719946466,3.0543356719946466,3560.0
2011-04-12,3.0478241126015253,3.0478241126015253,3.0478241126015253,3.0478241126015253,530.0
2011-04-13,3.0367548708875134,3.0367548708875134,3.032196665207897,3.032196665207897,6100.0
2011-04-14,3.0312193199855577,3.0312193199855577,3.014614166150093,3.024707421892185,7600.0
2011-04-15,3.012334885624587,3.0139628600515738,3.012334885624587,3.0139628600515738,3500.0
2011-04-18,3.038382637407929,3.038382637407929,3.038382637407929,3.038382637407929,1060.0
2011-04-19,3.0442432451937926,3.0442432451937926,2.9908467288337155,3.003544807747375,2820.0
2011-04-20,30.102744828895663,30.102744828895663,30.102744828895663,30.102744828895663,0.0
2011-04-21,3.012986467409636,3.012986467409636,3.012986467409636,3.012986467409636,400.0
2011-04-27,30.47170281866576,30.47170281866576,30.47170281866576,30.47170281866576,0.0
2011-04-28,3.027312836023147,3.027312836023147,3.023080039332733,3.023080039332733,5150.0
2011-04-29,3.018846401151213,3.022427758134566,3.018846401151213,3.022427758134566,560.0
2011-05-02,3.0116839241903595,3.046196176636079,3.0116839241903595,3.046196176636079,19240.0
2011-05-03,3.011033313188429,3.011033313188429,3.011033313188429,3.011033313188429,10800.0
2011-05-04,3.0045197593341557,3.0045197593341557,3.0002872755985006,3.0002872755985006,1700.0
2011-05-05,3.0120094468936505,3.0178699063686456,3.0120094468936505,3.0178699063686456,12650.0
2011-05-06,3.0113583206986543,3.0113583206986543,3.0019165028445998,3.0019165028445998,4280.0
2011-05-09,3.008428837624556,3.008428837624556,3.004196351070883,3.004196351070883,2560.0
2011-05-10,3.025032547446893,3.025032547446893,3.015915829804116,3.015915829804116,3610.0
2011-05-11,3.0354514303268028,3.0354514303268028,3.0354514303268028,3.0354514303268028,1080.0
2011-05-12,30.781663302236083,30.781663302236083,30.781663302236083,30.781663302236083,0.0
2011-05-13,30.478264000129663,30.478264000129663,30.478264000129663,30.478264000129663,0.0
2011-05-16,30.154626271888286,30.154626271888286,30.154626271888286,30.154626271888286,0.0
2011-05-17,30.151161212491694,30.151161212491694,30.151161212491694,30.151161212491694,0.0
2011-05-18,3.003544807747375,3.003544807747375,3.003544807747375,3.003544807747375,1110.0
2011-05-19,30.497301166320497,30.497301166320497,30.497301166320497,30.497301166320497,0.0
2011-05-20,30.226884861451683,30.226884861451683,30.226884861451683,30.226884861451683,0.0
2011-05-23,30.078273953719204,30.078273953719204,30.078273953719204,30.078273953719204,0.0
2011-05-24,3.006800916604337,3.007126635808686,3.006800916604337,3.0071266358086866,7010.0
2011-05-25,2.974893134755517,2.974893134755517,2.974893134755517,2.974893134755517,1200.0
2011-05-26,3.0100563903397024,3.0100563903397024,3.0038702104718,3.0038702104718,4320.0
2011-05-27,3.012986467409636,3.012986467409636,3.012986467409636,3.012986467409636,2700.0
2011-05-31,30.55878973736756,30.55878973736756,30.55878973736756,30.55878973736756,0.0
2011-06-01,3.050755246371604,3.050755246371604,3.030568729242451,3.030568729242451,200.0
2011-06-02,2.975217527405717,2.975217527405717,2.973589863639837,2.973589863639837,2450.0
2011-06-03,29.27150541403953,29.27150541403953,29.27150541403953,29.27150541403953,0.0
2011-06-06,28.76069544840936,28.76069544840936,28.76069544840936,28.76069544840936,0.0
2011-06-07,2.886007646573475,2.886007646573475,2.886007646573475,2.886007646573475,1670.0
2011-06-08,2.8925186525606024,2.8925186525606024,2.8925186525606024,2.8925186525606024,1100.0
2011-06-09,2.886007599967076,2.886007599967076,2.8853564721872966,2.8853564721872966,580.0
2011-06-10,28.766318053307582,28.766318053307582,28.766318053307582,28.766318053307582,0.0
2011-06-14,2.865170214074628,2.865170214074628,2.856379212002349,2.856379212002349,4110.0
2011-06-15,28.431792246604505,28.431792246604505,28.431792246604505,28.431792246604505,0.0
2011-06-16,2.8716814411402165,2.8716814411402165,2.8716814411402165,2.8716814411402165,2550.0
2011-06-17,28.625242321588317,28.625242321588317,28.625242321588317,28.625242321588317,0.0
2011-06-20,2.8703792768365246,2.8703792768365246,2.8703792768365246,2.8703792768365246,60.0
2011-06-21,2.898705916041287,2.898705916041287,2.898705916041287,2.898705916041287,2600.0
2011-06-22,2.931264450881552,2.931264450881552,2.931264450881552,2.931264450881552,10.0
2011-06-23,29.594284256178348,29.594284256178348,29.594284256178348,29.594284256178348,0.0
2011-06-24,2.9403805996058408,2.947543626067352,2.9403805996058408,2.947543626067352,1900.0
2011-06-27,2.9361473422910467,2.9361473422910467,2.935821933710143,2.935821933710143,1080.0
2011-06-28,2.953077686006547,2.953077686006547,2.953077686006547,2.953077686006546,600.0
2011-06-29,2.9833571746138885,2.988566505584615,2.9667523351120986,2.988566505584615,4080.0
2011-06-30,2.959591459023644,2.959591459023644,2.959591459023644,2.959591459023644,230.0
2011-07-01,30.137070758011845,30.137070758011845,30.137070758011845,30.137070758011845,0.0
2011-07-04,3.015592456235002,3.015592456235002,3.015592456235002,3.015592456235002,5390.0
2011-07-05,3.0299166325129496,3.0299166325129496,3.0299166325129496,3.0299166325129496,1630.0
2011-07-06,30.4793619576216,30.4793619576216,30.4793619576216,30.4793619576216,0.0
2011-07-07,3.051080823048137,3.054662181531059,3.051080823048137,3.054662181531059,2540.0
2011-07-08,30.466369460633693,30.466369460633693,30.466369460633693,30.466369460633693,0.0
2011-07-11,3.0510798000637536,3.0510798000637536,3.0510798000637536,3.0510798000637536,60.0
2011-07-12,3.016893209085964,3.016893209085964,2.9957301617072383,2.9957301617072383,1500.0
2011-07-13,3.0100572644880894,3.016243446152516,3.0100572644880894,3.016243446152516,4350.0
2011-07-14,29.4081155283252,29.4081155283252,29.4081155283252,29.4081155283252,0.0
2011-07-15,2.954706913252646,2.954706913252646,2.954706913252646,2.954706913252646,2750.0
2011-07-18,2.975543073284721,2.995078452886099,2.975543073284721,2.978473302598847,1550.0
2011-07-19,29.836380931651657,29.836380931651657,29.836380931651657,29.836380931651657,0.0
2011-07-20,2.962520691284238,2.965450921687263,2.962520691284238,2.965450921687263,3530.0
2011-07-21,2.97163707835596,2.97163707835596,2.97163707835596,2.97163707835596,10.0
2011-07-22,2.989217633142916,2.989217633142916,2.9879153780263144,2.988566505584615,3840.0
2011-07-25,29.51499814836684,29.51499814836684,29.51499814836684,29.51499814836684,0.0
2011-07-26,29.05765162899724,29.05765162899724,29.05765162899724,29.05765162899724,0.0
2011-07-27,28.015923137541844,28.015923137541844,28.015923137541844,28.015923137541844,0.0
2011-07-28,2.8153544483304547,2.815679856891361,2.806563449116364,2.806563449116364,6900.0
2011-07-29,2.809169611631082,2.809495020347385,2.794192427059623,2.794192427059623,5900.0
2011-08-02,27.277301749828077,27.277301749828077,27.277301749828077,27.277301749828077,0.0
2011-08-03,2.747632412107312,2.747632412107312,2.7398182590017237,2.7398182590017237,8510.0
2011-08-04,2.7733537398899206,2.7733537398899206,2.7733537398899206,2.7733537398899206,1680.0
2011-08-05,2.662003019041062,2.666561223716367,2.661351891302362,2.662979865901314,9020.0
2011-08-08,2.6050253455314203,2.6050253455314203,2.6050253455314203,2.6050253455314203,470.0
2011-08-09,2.4646971003961786,2.4646971003961786,2.4389756925872152,2.4389756925872152,2650.0
2011-08-10,2.592001487318925,2.60144345933044,2.5854897450087333,2.5854897450087333,6650.0
2011-08-11,2.5721410390294013,2.5721410390294013,2.5721410390294013,2.5721410390294013,2850.0
2011-08-12,26.57216216262109,26.57216216262109,26.57216216262109,26.57216216262109,0.0
2011-08-15,26.91181767395048,26.91181767395048,26.91181767395048,26.91181767395048,0.0
2011-08-16,2.6763290727466136,2.6763290727466136,2.6616776118525824,2.6760033536248864,3990.0
2011-08-17,2.6460496696366267,2.6499567471150725,2.6460496696366267,2.6499567471150725,38540.0
2011-08-18,2.6248865332471967,2.6248865332471967,2.6248865332471967,2.6248865332471967,30.0
2011-08-19,24.565168179078167,24.565168179078167,24.565168179078167,24.565168179078167,0.0
2011-08-22,24.629361798623503,24.629361798623503,24.629361798623503,24.62936179862351,0.0
2011-08-23,2.4829297791856053,2.4829297791856053,2.4829297791856053,2.4829297791856053,7850.0
2011-08-24,2.5180931925753485,2.5353493172729817,2.5180931925753485,2.5353493172729817,1210.0
2011-08-25,2.568884982629844,2.568884982629844,2.568884982629844,2.568884982629844,770.0
2011-08-26,2.531768211733688,2.533721750244865,2.531768211733688,2.533721750244865,1000.0
2011-08-29,26.606694696641668,26.606694696641668,26.606694696641668,26.606694696641668,0.0
2011-08-30,2.6554915449289256,2.6554915449289256,2.6554915449289256,2.6554915449289256,1150.0
2011-08-31,2.6392121774174413,2.6392121774174413,2.636933074922836,2.636933074922836,560.0
2011-09-01,26.100480214385005,26.100480214385005,26.100480214385005,26.100480214385005,0.0
2011-09-02,25.447372596600992,25.447372596600992,25.447372596600992,25.447372596600992,0.0
2011-09-05,2.536326632258244,2.536326632258244,2.536326632258244,2.536326632258244,4420.0
2011-09-06,2.514186518659507,2.514186518659507,2.514186518659507,2.514186518659507,10.0
2011-09-07,26.400343621127604,26.400343621127604,26.400343621127604,26.400343621127604,0.0
2011-09-08,25.91175253721597,25.91175253721597,25.91175253721597,25.91175253721597,0.0
2011-09-09,25.632021302657503,25.632021302657503,25.632021302657503,25.632021302657503,0.0
2011-09-12,2.5698619286777764,2.5698619286777764,2.5698619286777764,2.5698619286777764,480.0
2011-09-13,26.54047487328392,26.54047487328392,26.54047487328392,26.54047487328392,0.0
2011-09-14,2.631723495364742,2.631723495364742,2.631723495364742,2.631723495364742,500.0
2011-09-15,2.709538650044419,2.709538650044419,2.709538650044419,2.709538650044419,10.0
2011-09-16,27.22498643653622,27.22498643653622,27.22498643653622,27.22498643653622,0.0
2011-09-19,2.72288772496108,2.72288772496108,2.72288772496108,2.72288772496108,20.0
2011-09-20,2.70660854977528,2.70660854977528,2.70660854977528,2.70660854977528,3370.0
2011-09-21,26.03229764443549,26.03229764443549,26.03229764443549,26.03229764443549,0.0
2011-09-22,26.13268991898044,26.13268991898044,26.13268991898044,26.13268991898044,0.0
2011-09-23,2.617723025528017,2.632374485282256,2.617723025528017,2.632374485282256,12240.0
2011-09-26,2.6509336931630045,2.6509336931630045,2.6509336931630045,2.6509336931630045,500.0
2011-09-27,26.837159515997445,26.837159515997445,26.837159515997445,26.837159515997445,0.0
2011-09-28,26.15569389933568,26.15569389933568,26.15569389933568,26.15569389933568,0.0
2011-09-29,2.648003408425201,2.648003408425201,2.648003408425201,2.648003408425201,9990.0
2011-09-30,2.66167723333422,2.66167723333422,2.6584212845975967,2.66070038661236,21980.0
2011-10-04,26.718408919947542,26.718408919947542,26.718408919947542,26.718408919947542,0.0
2011-10-05,26.7945605362095,26.7945605362095,26.7945605362095,26.7945605362095,0.0
2011-10-06,2.643119231591532,2.643119231591532,2.643119231591532,2.643119231591532,500.0
2011-10-07,26.3882395252286,26.3882395252286,26.3882395252286,26.3882395252286,0.0
2011-10-10,2.6760033536248864,2.6760033536248864,2.6760033536248864,2.6760033536248864,100.0
2011-10-11,27.034514423674352,27.034514423674352,27.034514423674352,27.034514423674352,0.0
2011-10-12,2.69749210836878,2.69749210836878,2.69749210836878,2.69749210836878,2500.0
2011-10-13,2.678282455963762,2.678282455963762,2.6760033536248864,2.6760033536248864,2700.0
2011-10-14,26.964637693508788,26.964637693508788,26.964637693508788,26.964637693508788,0.0
2011-10-17,2.832286225375334,2.832286225375334,2.7144233802840816,2.7144233802840816,3210.0
2011-10-18,2.6519091958105623,2.6519091958105623,2.637257739772602,2.637257739772602,70.0
2011-10-19,26.466052835221628,26.466052835221628,26.466052835221628,26.466052835221628,0.0
2011-10-20,2.598838450988065,2.598838450988065,2.598187323418505,2.598838450988065,7620.0
2011-10-21,27.09870066447311,27.09870066447311,27.09870066447311,27.09870066447311,0.0
2011-10-24,27.623875573956116,27.623875573956116,27.623875573956116,27.623875573956116,0.0
2011-10-25,2.7313531764500665,2.7313531764500665,2.7313531764500665,2.7313531764500665,400.0
2011-10-26,27.53354495825528,27.53354495825528,27.53354495825528,27.53354495825528,0.0
2011-10-27,2.74177141322293,2.74177141322293,2.74177141322293,2.74177141322293,50.0
2011-10-28,2.783122178977204,2.783122178977204,2.7818196128101027,2.7821453319779903,5990.0
2011-10-31,27.217404036544863,27.217404036544863,27.217404036544863,27.217404036544863,0.0
2011-11-02,27.529209206761585,27.529209206761585,27.529209206761585,27.529209206761585,0.0
2011-11-03,2.7766096118208137,2.7766096118208137,2.7766096118208137,2.7766096118208137,1750.0
2011-11-04,2.8091679621924137,2.8091679621924137,2.8091679621924137,2.8091679621924137,1730.0
2011-11-07,28.256060017922017,28.256060017922017,28.256060017922017,28.256060017922017,0.0
2011-11-08,28.524401419250964,28.524401419250964,28.524401419250964,28.524401419250964,0.0
2011-11-09,2.8313083756849418,2.8313083756849418,2.826424452363476,2.826424452363476,12500.0
2011-11-10,28.092614878053865,28.092614878053865,28.092614878053865,28.092614878053865,0.0
2011-11-11,28.30191450070353,28.30191450070353,28.30191450070353,28.30191450070353,0.0
2011-11-14,2.822516407869573,2.825772355633974,2.8221909993956946,2.825772355633974,3300.0
2011-11-15,28.556693765808152,28.556693765808152,28.556693765808152,28.556693765808152,0.0
2011-11-16,2.8615884226231136,2.8615884226231136,2.8615884226231136,2.8615884226231136,20.0
2011-11-17,2.8391227218312878,2.8391227218312878,2.8391227218312878,2.8391227218312878,2500.0
2011-11-18,2.794192427059623,2.794192427059623,2.794192427059623,2.794192427059623,650.0
2011-11-21,2.799401453211723,2.799401453211723,2.799401453211723,2.799401453211723,230.0
2011-11-22,27.78293478685379,27.78293478685379,27.78293478685379,27.78293478685379,0.0
2011-11-23,27.429277366003586,27.429277366003586,27.429277366003586,27.429277366003586,0.0
2011-11-24,2.73493426663672,2.73493426663672,2.73493426663672,2.73493426663672,6410.0
2011-11-25,27.125807227929943,27.125807227929943,27.125807227929943,27.125807227929943,0.0
2011-11-28,27.565624796910804,27.565624796910804,27.565624796910804,27.565624796910804,0.0
2011-11-29,27.400063432521904,27.400063432521904,27.400063432521904,27.400063432521904,0.0
2011-11-30,28.02036514298637,28.02036514298637,28.02036514298637,28.02036514298637,0.0
2011-12-01,28.00039235172849,28.00039235172849,28.00039235172849,28.00039235172849,0.0
2011-12-02,27.972406241678648,27.972406241678648,27.972406241678648,27.972406241678648,0.0
2011-12-05,28.26446293453369,28.26446293453369,28.26446293453369,28.26446293453369,0.0
2011-12-06,28.39222445591392,28.39222445591392,28.39222445591392,28.39222445591392,0.0
2011-12-07,28.215893073008683,28.215893073008683,28.215893073008683,28.215893073008683,0.0
2011-12-08,2.832610424563508,2.832610424563508,2.832610424563508,2.832610424563508,560.0
2011-12-09,2.781818084566919,2.781818084566919,2.781818084566919,2.781818084566919,1090.0
2011-12-12,28.11098205405472,28.11098205405472,28.11098205405472,28.11098205405472,0.0
2011-12-13,27.58462064212076,27.58462064212076,27.58462064212076,27.58462064212076,0.0
2011-12-14,2.7837723456001138,2.7837723456001138,2.7837723456001138,2.7837723456001138,3390.0
2011-12-15,27.81664975575268,27.81664975575268,27.81664975575268,27.81664975575268,0.0
2011-12-16,2.788330381834699,2.788330381834699,2.788330381834699,2.788330381834699,20.0
2011-12-19,27.605295890053583,27.605295890053583,27.605295890053583,27.605295890053583,0.0
2011-12-20,28.140576730860214,28.140576730860214,28.140576730860214,28.140576730860214,0.0
2011-12-21,28.208050941137515,28.208050941137515,28.208050941137515,28.208050941137515,0.0
2011-12-22,28.18517387522354,28.18517387522354,28.18517387522354,28.18517387522354,0.0
2011-12-23,28.30119433503677,28.30119433503677,28.30119433503677,28.30119433503677,0.0
2011-12-28,2.8267502240252296,2.8267502240252296,2.8267502240252296,2.8267502240252296,20000.0
2011-12-29,28.35989078837585,28.35989078837585,28.35989078837585,28.35989078837585,0.0
2011-12-30,2.827726432198504,2.827726432198504,2.827726432198504,2.827726432198504,500.0
2012-01-03,27.78925984842696,27.78925984842696,27.78925984842696,27.78925984842696,0.0
2012-01-04,27.84256686525992,27.84256686525992,27.84256686525992,27.84256686525992,0.0
2012-01-05,28.26882820101373,28.26882820101373,28.26882820101373,28.26882820101373,0.0
2012-01-06,28.323861844547714,28.323861844547714,28.323861844547714,28.323861844547714,0.0
2012-01-09,28.47844068251862,28.47844068251862,28.47844068251862,28.47844068251862,0.0
2012-01-10,2.830332052086541,2.830332052086541,2.830332052086541,2.830332052086541,2800.0
2012-01-11,28.755123018987923,28.755123018987923,28.755123018987923,28.755123018987923,0.0
2012-01-12,28.75331670182377,28.75331670182377,28.75331670182377,28.75331670182377,0.0
2012-01-13,28.64431195426412,28.64431195426412,28.64431195426412,28.64431195426412,0.0
2012-01-16,2.852147131898182,2.852147131898182,2.852147131898182,2.852147131898182,10000.0
2012-01-17,2.8720077662079646,2.8720077662079646,2.8720077662079646,2.8720077662079646,20.0
2012-01-18,2.8554024504230817,2.8554024504230817,2.8554024504230817,2.8554024504230817,1540.0
2012-01-19,2.8707044950922844,2.8707044950922844,2.8707044950922844,2.8707044950922844,670.0
2012-01-20,28.92600593541436,28.92600593541436,28.92600593541436,28.92600593541436,0.0
2012-01-23,28.65299231174741,28.65299231174741,28.65299231174741,28.65299231174741,0.0
2012-01-24,29.010191530958704,29.010191530958704,29.010191530958704,29.010191530958704,0.0
2012-01-25,2.8869831953371654,2.89414621958872,2.8869831953371654,2.89414621958872,3190.0
2012-01-27,2.871355669478463,2.871355669478463,2.871355669478463,2.871355669478463,1000.0
2012-01-30,2.8775420106158243,2.8775420106158243,2.8775420106158243,2.8775420106158243,560.0
2012-01-31,28.64205110631029,28.64205110631029,28.64205110631029,28.64205110631029,0.0
2012-02-01,28.89944539920485,28.89944539920485,28.89944539920485,28.89944539920485,0.0
2012-02-02,2.905542509221504,2.905542509221504,2.905542509221504,2.905542509221504,560.0
2012-02-03,29.30690568865857,29.30690568865857,29.30690568865857,29.30690568865857,0.0
2012-02-06,2.927030895028068,2.927030895028068,2.927030895028068,2.927030895028068,3290.0
2012-02-07,2.932891908594326,2.932891908594326,2.9166124737865395,2.9166124737865395,21550.0
2012-02-08,29.27925604945304,29.27925604945304,29.27925604945304,29.27925604945304,0.0
2012-02-09,2.922147681280913,2.9231242176483256,2.922147681280913,2.9231242176483256,1130.0
2012-02-10,29.35673288860177,29.35673288860177,29.35673288860177,29.35673288860177,0.0
2012-02-13,2.941357479256566,2.947869067517725,2.941357479256566,2.94624109282633,26270.0
2012-02-14,2.956008708619009,2.956008708619009,2.956008708619009,2.956008708619009,2800.0
2012-02-15,2.9628458552052197,2.9628458552052197,2.9628458552052197,2.9628458552052197,880.0
2012-02-16,2.94624109282633,2.94624109282633,2.94624109282633,2.94624109282633,20.0
2012-02-17,2.982381346783215,2.982381346783215,2.976520886252299,2.976520886252299,3750.0
2012-02-21,3.006801233084262,3.006801233084262,3.006801233084262,3.006801233084262,2750.0
2012-02-22,2.99540660366946,2.99540660366946,2.99540660366946,2.99540660366946,2200.0
2012-02-23,2.981730281341728,2.981730281341728,2.981730281341728,2.981730281341728,580.0
2012-02-24,29.937708831263656,29.937708831263656,29.937708831263656,29.937708831263656,0.0
2012-02-27,29.88193436157248,29.88193436157248,29.88193436157248,29.88193436157248,0.0
2012-02-28,29.7440993753536,29.7440993753536,29.7440993753536,29.7440993753536,0.0
2012-02-29,29.43529587924789,29.43529587924789,29.43529587924789,29.43529587924789,0.0
2012-03-01,29.706972474033527,29.706972474033527,29.706972474033527,29.706972474033527,0.0
2012-03-02,29.566487042041103,29.566487042041103,29.566487042041103,29.566487042041103,0.0
2012-03-05,29.694815251159103,29.694815251159103,29.694815251159103,29.694815251159103,0.0
2012-03-06,2.9634972845556877,2.970985719501116,2.9634972845556877,2.970985719501116,3690.0
2012-03-07,29.77121479330633,29.77121479330633,29.77121479330633,29.77121479330633,0.0
2012-03-08,29.959363976743056,29.959363976743056,29.959363976743056,29.959363976743056,0.0
2012-03-09,2.982380717853248,2.982380717853248,2.982380717853248,2.982380717853248,980.0
2012-03-12,3.021451023281348,3.038707302257696,3.021451023281348,3.038707302257696,1100.0
2012-03-13,30.893693335895826,30.893693335895826,30.893693335895826,30.893693335895826,0.0
2012-03-14,3.0911280867664823,3.0930814703155955,3.08624416213701,3.0930814703155955,6160.0
2012-03-15,3.1031754958321747,3.1031754958321747,3.0995941365207047,3.0995941365207047,6700.0
2012-03-16,3.0937326447017743,3.0937326447017743,3.0937326447017743,3.0937326447017743,10.0
2012-03-19,3.076149509619661,3.0881961456389466,3.076149509619661,3.087219609559336,3900.0
2012-03-20,3.0820107293008334,3.0836387038413475,3.0820107293008334,3.0836387038413475,40000.0
2012-03-21,31.05722997222164,31.05722997222164,31.05722997222164,31.05722997222164,0.0
2012-03-22,3.109361752313384,3.109361752313384,3.109361752313384,3.109361752313384,2610.0
2012-03-23,3.0950348090054667,3.0950348090054667,3.0950348090054667,3.0950348090054667,63000.0
2012-03-26,3.0930814703155955,3.0930814703155955,3.0930814703155955,3.0930814703155955,650.0
2012-03-27,3.105779001908749,3.105779001908749,3.105779001908749,3.105779001908749,1500.0
2012-03-28,31.186110111584245,31.186110111584245,31.186110111584245,31.186110111584245,0.0
2012-03-29,31.308620916894164,31.308620916894164,31.308620916894164,31.308620916894164,0.0
2012-03-30,31.196384278330022,31.196384278330022,31.196384278330022,31.196384278330022,0.0
2012-04-02,31.21754947503614,31.21754947503614,31.21754947503614,31.21754947503614,0.0
2012-04-03,31.36200467269161,31.36200467269161,31.36200467269161,31.36200467269161,0.0
2012-04-04,31.315654338139552,31.315654338139552,31.315654338139552,31.315654338139552,0.0
2012-04-05,3.126942092931216,3.126942092931216,3.119779066742924,3.119779066742924,2320.0
2012-04-10,3.0572660750233003,3.0654056365596825,3.0572660750233003,3.0654056365596825,3220.0
2012-04-11,30.252155592758022,30.252155592758022,30.252155592758022,30.252155592758022,0.0
2012-04-12,3.018195672170271,3.018521080754824,3.018195672170271,3.018521080754824,1070.0
2012-04-13,30.240063302853557,30.240063302853557,30.240063302853557,30.240063302853557,0.0
2012-04-16,3.035126396539707,3.035126396539707,3.035126396539707,3.035126396539707,210.0
2012-04-17,3.034799887003295,3.034799887003295,3.034799887003295,3.034799887003295,30.0
2012-04-18,3.063778807406224,3.063778807406224,3.063778807406224,3.063778807406224,1790.0
2012-04-19,3.063777937611992,3.0641036567246545,3.063777937611992,3.0641036567246545,1560.0
2012-04-20,30.60482426156576,30.60482426156576,30.60482426156576,30.60482426156576,0.0
2012-04-23,3.0641036567246545,3.0641036567246545,3.0641036567246545,3.0641036567246545,3400.0
2012-04-24,30.544802585339912,30.544802585339912,30.544802585339912,30.544802585339912,0.0
2012-04-26,31.191573335556217,31.191573335556217,31.191573335556217,31.191573335556217,0.0
2012-04-27,3.097964909274606,3.097964909274606,3.097964909274606,3.097964909274606,5000.0
2012-04-30,30.96846365079696,30.96846365079696,30.96846365079696,30.96846365079696,0.0
2012-05-01,3.109361752313384,3.109361752313384,3.109361752313384,3.109361752313384,2650.0
2012-05-02,3.135406514136552,3.135406514136552,3.135406514136552,3.135406514136552,200.0
2012-05-03,31.06367309374018,31.06367309374018,31.06367309374018,31.06367309374018,0.0
2012-05-04,3.109361752313384,3.109361752313384,3.109361752313384,3.109361752313384,1010.0
2012-05-07,30.95212710585645,30.95212710585645,30.95212710585645,30.95212710585645,0.0
2012-05-08,31.140990551962663,31.140990551962663,31.140990551962663,31.140990551962663,0.0
2012-05-09,3.114569302716166,3.114569302716166,3.114569302716166,3.114569302716166,390.0
2012-05-10,3.116848966473785,3.116848966473785,3.116848966473785,3.116848966473785,100.0
2012-05-11,31.188583467439734,31.188583467439734,31.188583467439734,31.188583467439734,0.0
2012-05-14,31.082462334045736,31.082462334045736,31.082462334045736,31.082462334045736,0.0
2012-05-15,30.958124551081227,30.958124551081227,30.958124551081227,30.958124551081227,0.0
2012-05-16,3.104475546324404,3.104475546324404,3.104475546324404,3.104475546324404,2610.0
2012-05-17,3.0901511855777923,3.0901511855777923,3.0901511855777923,3.090151185577792,1750.0
2012-05-18,3.027963293758502,3.027963293758502,3.017544319175556,3.017544319175556,4780.0
2012-05-21,30.56856805234279,30.56856805234279,30.56856805234279,30.56856805234279,0.0
2012-05-22,30.5012325625013,30.5012325625013,30.5012325625013,30.5012325625013,0.0
2012-05-23,31.26070628806596,31.26070628806596,31.26070628806596,31.26070628806596,0.0
2012-05-24,31.19084431539356,31.19084431539356,31.19084431539356,31.19084431539356,0.0
2012-05-25,3.122383764287638,3.123686019723127,3.122383764287638,3.122383764287638,4350.0
2012-05-28,3.060196241470254,3.060196241470254,3.060196241470254,3.060196241470254,850.0
2012-05-29,31.22566904777893,31.22566904777893,31.22566904777893,31.22566904777893,0.0
2012-05-30,31.06785831880353,31.06785831880353,31.06785831880353,31.06785831880353,0.0
2012-05-31,31.0834245226005,31.0834245226005,31.0834245226005,31.0834245226005,0.0
2012-06-01,3.0999180634958123,3.0999180634958123,3.0999180634958123,3.0999180634958123,1770.0
2012-06-04,2.9914991884150592,2.9914991884150592,2.9914991884150592,2.9914991884150592,1500.0
2012-06-05,2.964148572914906,2.964148572914906,2.964148572914906,2.964148572914906,900.0
2012-06-06,30.394007568618097,30.394007568618097,30.394007568618097,30.394007568618097,0.0
2012-06-07,3.037730909615757,3.037730909615757,3.037730909615757,3.037730909615757,2660.0
2012-06-08,3.0133113167280663,3.0133113167280663,3.0133113167280663,3.0133113167280663,160.0
2012-06-12,30.18063782935182,30.18063782935182,30.18063782935182,30.18063782935182,0.0
2012-06-13,29.485128982188357,29.485128982188357,29.485128982188357,29.485128982188357,0.0
2012-06-14,2.973589863639837,2.973589863639837,2.973589863639837,2.973589863639837,300.0
2012-06-15,2.972613286529233,2.972613286529233,2.972613286529233,2.9726132865292336,1710.0
2012-06-18,2.991173047815976,2.991173047815976,2.991173047815976,2.991173047815976,40.0
2012-06-19,29.938623795840268,29.938623795840268,29.938623795840268,29.938623795840268,0.0
2012-06-20,29.876049073295807,29.876049073295807,29.876049073295807,29.876049073295807,0.0
2012-06-21,29.23614646040137,29.23614646040137,29.23614646040137,29.23614646040137,0.0
2012-06-22,2.9595891929820737,2.9595891929820737,2.9442866092069027,2.9459145832899174,1940.0
2012-06-25,29.27689485054565,29.27689485054565,29.27689485054565,29.27689485054565,0.0
2012-06-26,29.333581333314807,29.333581333314807,29.333581333314807,29.333581333314807,0.0
2012-06-27,29.4795211347833,29.4795211347833,29.4795211347833,29.4795211347833,0.0
2012-06-28,29.705570512182263,29.705570512182263,29.705570512182263,29.705570512182263,0.0
2012-06-29,2.9563339573037672,2.9628458552052197,2.9563339573037672,2.9628458552052197,1260.0
2012-07-02,2.986614642644061,2.986614642644061,2.986614642644061,2.986614642644061,740.0
2012-07-03,30.36335920680018,30.36335920680018,30.36335920680018,30.36335920680018,0.0
2012-07-05,30.316675352902447,30.316675352902447,30.316675352902447,30.316675352902447,0.0
2012-07-06,3.0279649540410603,3.0279649540410603,3.0279649540410603,3.0279649540410603,5500.0
2012-07-09,30.1593516212017,30.1593516212017,30.1593516212017,30.1593516212017,0.0
2012-07-10,3.004521384857979,3.004521384857979,3.004521384857979,3.0045213848579784,5200.0
2012-07-11,29.587445633842822,29.587445633842822,29.587445633842822,29.587445633842822,0.0
2012-07-12,29.88014575340013,29.88014575340013,29.88014575340013,29.88014575340013,0.0
2012-07-13,30.01417920937811,30.01417920937811,30.01417920937811,30.01417920937811,0.0
2012-07-16,2.9986615532570298,2.9986615532570298,2.9986615532570298,2.9986615532570298,10.0
2012-07-17,2.97424122249468,2.97424122249468,2.97424122249468,2.97424122249468,30.0
2012-07-18,3.0084280622377206,3.0084280622377206,3.0084280622377206,3.0084280622377206,430.0
2012-07-19,29.658989960736733,29.658989960736733,29.658989960736733,29.658989960736733,0.0
2012-07-20,29.44323245907536,29.44323245907536,29.44323245907536,29.44323245907536,0.0
2012-07-23,29.39270575395585,29.39270575395585,29.39270575395585,29.39270575395585,0.0
2012-07-24,2.9302873203649544,2.9302873203649544,2.9302873203649544,2.9302873203649544,1500.0
2012-07-25,2.897403013862936,2.897403013862936,2.897403013862936,2.897403013862936,20.0
2012-07-26,2.897402628423888,2.897402628423888,2.8928444242223565,2.8928444242223565,1210.0
2012-07-27,29.576616585353804,29.576616585353804,29.576616585353804,29.576616585353804,0.0
2012-07-30,2.939079465859018,2.939079465859018,2.939079465859018,2.939079465859018,740.0
2012-07-31,2.9302873203649544,2.9302873203649544,2.9302873203649544,2.9302873203649544,730.0
2012-08-01,2.9302873203649544,2.9302873203649544,2.9302873203649544,2.9302873203649544,60.0
2012-08-02,2.8977287620143386,2.9039149421933863,2.8977287620143386,2.9039149421933863,2730.0
2012-08-03,2.8811234697398067,2.8811234697398067,2.8811234697398067,2.8811234697398067,2230.0
2012-08-06,29.20067830131374,29.20067830131374,29.20067830131374,29.20067830131374,0.0
2012-08-07,29.548568493832647,29.548568493832647,29.548568493832647,29.548568493832647,0.0
2012-08-08,2.953730520610707,2.953730520610707,2.953730520610707,2.953730520610707,3500.0
2012-08-09,2.954706013108649,2.954706013108649,2.948519834240626,2.948519834240626,3020.0
2012-08-10,2.9550312091650826,2.9550312091650826,2.9550312091650826,2.9550312091650826,3180.0
2012-08-13,29.721119006987426,29.721119006987426,29.721119006987426,29.721119006987426,0.0
2012-08-14,2.9794513554587674,2.9794513554587674,2.9794513554587674,2.9794513554587674,1020.0
2012-08-15,2.9628458552052197,2.9628458552052197,2.9628458552052197,2.9628458552052197,10.0
2012-08-16,3.011033313188429,3.011033313188429,3.011033313188429,3.011033313188429,60.0
2012-08-17,3.014941461549672,3.0279649540410603,3.0110343827518,3.0279649540410603,5470.0
2012-08-20,30.36691871415307,30.36691871415307,30.36691871415307,30.36691871415307,0.0
2012-08-21,3.0256836090958203,3.0318697867341555,3.0256836090958203,3.0318697867341555,160090.0
2012-08-22,30.38104458661653,30.38104458661653,30.38104458661653,30.38104458661653,0.0
2012-08-23,3.031869470381394,3.031869470381394,3.020148243894256,3.024380727887108,7360.0
2012-08-24,30.39081404709585,30.39081404709585,30.39081404709585,30.39081404709585,0.0
2012-08-27,30.41565976259886,30.41565976259886,30.41565976259886,30.41565976259886,0.0
2012-08-28,3.0409871504839794,3.0409871504839794,3.0409871504839794,3.0409871504839794,2000.0
2012-08-29,3.0598706542771645,3.0598706542771645,3.0598706542771645,3.0598706542771645,1200.0
2012-08-30,3.0543356719946466,3.0543356719946466,3.0543356719946466,3.0543356719946466,2000.0
2012-08-31,30.64158222555655,30.64158222555655,30.64158222555655,30.64158222555655,0.0
2012-09-03,3.07029055126801,3.07029055126801,3.07029055126801,3.07029055126801,3190.0
2012-09-04,3.1005679556606363,3.104475030805235,3.1005679556606363,3.102847056952964,29680.0
2012-09-05,3.1363838291218133,3.1363838291218133,3.1363838291218133,3.1363838291218133,1100.0
2012-09-06,31.69285586359507,31.69285586359507,31.69285586359507,31.69285586359507,0.0
2012-09-07,3.148105121223645,3.170570736004382,3.148105121223645,3.162431173506286,1590.0
2012-09-10,3.144523148469218,3.1468022503633413,3.144523148469218,3.1468022503633413,600.0
2012-09-11,3.143222451457341,3.143222451457341,3.143222451457341,3.143222451457341,200.0
2012-09-12,31.36995010701498,31.36995010701498,31.36995010701498,31.36995010701498,0.0
2012-09-13,3.1328022486717373,3.1396395550715592,3.1328022486717373,3.138011580618595,53500.0
2012-09-14,31.673499935551742,31.673499935551742,31.673499935551742,31.673499935551742,0.0
2012-09-17,31.54033717167086,31.54033717167086,31.54033717167086,31.54033717167086,0.0
2012-09-18,3.167314427996632,3.167314427996632,3.167314427996632,3.167314427996632,730.0
2012-09-19,3.166338957698016,3.166338957698016,3.166338957698016,3.166338957698016,1020.0
2012-09-20,3.1562440650212693,3.160151140811338,3.1562440650212693,3.160151140811338,1630.0
2012-09-21,31.3443222443739,31.3443222443739,31.3443222443739,31.3443222443739,0.0
2012-09-24,3.148105519689909,3.148105519689909,3.145501008402972,3.145501008402972,3170.0
2012-09-25,3.1549432214712265,3.1549432214712265,3.1549432214712265,3.1549432214712265,2000.0
2012-09-26,30.863390299418118,30.863390299418118,30.863390299418118,30.863390299418118,0.0
2012-09-27,3.0781046439021527,3.0781046439021527,3.0781046439021527,3.0781046439021527,1230.0
2012-09-28,30.940014155461544,30.940014155461544,30.940014155461544,30.940014155461544,0.0
2012-10-01,3.1025243678214114,3.1025243678214114,3.0995941365207047,3.0995941365207047,460.0
2012-10-02,3.092428928315603,3.0956848765796576,3.092428928315603,3.0956848765796576,850.0
2012-10-03,3.141920102684984,3.141920102684984,3.141920102684984,3.141920102684984,1050.0
2012-10-04,3.170896323119666,3.170896323119666,3.1523377860518536,3.1523377860518536,1490.0
2012-10-05,3.158198355527461,3.158198355527461,3.158198355527461,3.158198355527461,1040.0
2012-10-08,3.1914074587143806,3.1914074587143806,3.1910817396861564,3.1910817396861564,1010.0
2012-10-09,31.3428140285718,31.3428140285718,31.3428140285718,31.3428140285718,0.0
2012-10-10,3.161454965333012,3.161454965333012,3.161454965333012,3.161454965333012,11260.0
2012-10-11,3.111313430785273,3.111313430785273,3.111313430785273,3.111313430785273,110.0
2012-10-12,3.116523194812031,3.116523194812031,3.116523194812031,3.116523194812031,2810.0
2012-10-15,3.109685310351162,3.109685310351162,3.109685310351162,3.109685310351162,950.0
2012-10-16,31.527636873047737,31.527636873047737,31.527636873047737,31.527636873047737,0.0
2012-10-17,3.148430846241969,3.148430846241969,3.128244333763245,3.128244333763245,56100.0
2012-10-18,3.1487550356472185,3.1487550356472185,3.1487550356472185,3.1487550356472185,190.0
2012-10-19,3.1399643659024723,3.1399643659024723,3.1399643659024723,3.1399643659024723,3150.0
2012-10-22,31.07452280271964,31.07452280271964,31.07452280271964,31.07452280271964,0.0
2012-10-23,31.05619694769966,31.05619694769966,31.05619694769966,31.05619694769966,0.0
2012-10-24,30.7329576717739,30.7329576717739,30.7329576717739,30.7329576717739,0.0
2012-10-25,3.071591979960813,3.08591772081528,3.071591979960813,3.084615465420616,15470.0
2012-10-26,3.0735455373389398,3.0735455373389398,3.0693130518140834,3.0693130518140834,1540.0
2012-10-29,3.0693130518140834,3.0693130518140834,3.0693130518140834,3.0693130518140834,100.0
2012-10-31,30.780125571447645,30.780125571447645,30.780125571447645,30.780125571447645,0.0
2012-11-01,3.0745221328871506,3.0774523627039865,3.0667079797060017,3.0774523627039865,11150.0
2012-11-02,3.141920102684984,3.141920102684984,3.141920102684984,3.141920102684984,60.0
2012-11-05,3.1103375915493285,3.1103375915493285,3.1103375915493285,3.1103375915493285,1600.0
2012-11-06,31.32666047654662,31.32666047654662,31.32666047654662,31.32666047654662,0.0
2012-11-07,3.1275921052190023,3.127917824226833,3.1275921052190023,3.127917824226833,600.0
2012-11-08,30.28466930171278,30.28466930171278,30.28466930171278,30.28466930171278,0.0
2012-11-09,3.051731690832548,3.052382818637182,3.047498894345765,3.047498894345765,5500.0
2012-11-12,3.0422880235070195,3.0422880235070195,3.0422880235070195,3.0422880235070195,2450.0
2012-11-13,30.170183621189352,30.170183621189352,30.170183621189352,30.170183621189352,0.0
2012-11-14,3.0276379744737048,3.0276379744737048,3.024056616443336,3.024056616443336,1010.0
2012-11-15,29.84910779376249,29.84910779376249,29.84910779376249,29.84910779376249,0.0
2012-11-16,3.007126058157816,3.007126058157816,2.987265263624246,2.987265263624246,3780.0
2012-11-19,3.0273128573115584,3.0273128573115584,3.0273128573115584,3.0273128573115584,1610.0
2012-11-20,3.032196387372089,3.043917619690448,3.032196387372089,3.043917619690448,1320.0
2012-11-21,30.82954251308068,30.82954251308068,30.82954251308068,30.82954251308068,0.0
2012-11-22,3.086568619641822,3.086568619641822,3.086568619641822,3.086568619641822,7000.0
2012-11-23,30.89861938711637,30.89861938711637,30.89861938711637,30.89861938711637,0.0
2012-11-26,3.08298766574664,3.08298766574664,3.0693130518140834,3.0693130518140834,3000.0
2012-11-27,30.76258776656301,30.76258776656301,30.76258776656301,30.76258776656301,0.0
2012-11-28,30.96908936850741,30.96908936850741,30.96908936850741,30.96908936850741,0.0
2012-11-29,3.0995941365207047,3.0995941365207047,3.0995941365207047,3.0995941365207047,2600.0
2012-11-30,3.1308495399421816,3.132802923403825,3.1308495399421816,3.132802923403825,31180.0
2012-12-03,3.1396397010527064,3.1396397010527064,3.1396397010527064,3.1396397010527064,500.0
2012-12-04,3.132801988969362,3.132801988969362,3.117499402985305,3.117499402985305,1840.0
2012-12-05,3.1129408254593742,3.1129408254593742,3.104475546324404,3.104475546324404,106040.0
2012-12-06,31.10932392311593,31.10932392311593,31.10932392311593,31.10932392311593,0.0
2012-12-07,31.18201047998129,31.18201047998129,31.18201047998129,31.18201047998129,0.0
2012-12-10,31.313538113618804,31.313538113618804,31.313538113618804,31.313538113618804,0.0
2012-12-11,31.427161956541035,31.427161956541035,31.427161956541035,31.427161956541035,0.0
2012-12-12,31.28177703681577,31.28177703681577,31.28177703681577,31.28177703681577,0.0
2012-12-13,3.136383600499005,3.13833698334302,3.136383600499005,3.13833698334302,240.0
2012-12-14,31.01312572813024,31.01312572813024,31.01312572813024,31.01312572813024,0.0
2012-12-17,31.312555264573604,31.312555264573604,31.312555264573604,31.312555264573604,0.0
2012-12-18,3.157874100019043,3.162757715065514,3.157874100019043,3.158850636725627,17230.0
2012-12-19,3.1875025216173545,3.1940144225166,3.1875025216173545,3.1940144225166,2940.0
2012-12-20,3.17675710912936,3.179361930749987,3.176105981350309,3.1777339560501474,10440.0
2012-12-21,3.1793617075469296,3.1793617075469296,3.1793617075469296,3.1793617075469296,2180.0
2012-12-24,31.929607375041776,31.929607375041776,31.929607375041776,31.929607375041776,0.0
2012-12-27,31.702247532249213,31.702247532249213,31.702247532249213,31.702247532249213,0.0
2012-12-28,31.418664591973062,31.418664591973062,31.418664591973062,31.418664591973062,0.0
2012-12-31,3.133128898728468,3.133128898728468,3.1142446378664,3.1142446378664,810.0
2013-01-02,32.374280159275955,32.374280159275955,32.374280159275955,32.374280159275955,0.0
2013-01-03,3.233735108572696,3.240246697123292,3.233735108572696,3.240246697123292,4400.0
2013-01-04,3.2636893439630508,3.2636893439630508,3.2636893439630508,3.2636893439630508,700.0
2013-01-07,3.264013632689496,3.2721535041713845,3.264013632689496,3.2721535041713845,1010.0
2013-01-08,3.2640141852297275,3.2640141852297275,3.261735082929856,3.261735082929856,1580.0
2013-01-09,3.265316726522504,3.265316726522504,3.265316726522504,3.265316726522504,9420.0
2013-01-10,3.2715028912701865,3.273781993542825,3.2705260444378004,3.273781993542825,3870.0
2013-01-11,3.259130572018232,3.261735082929856,3.259130572018232,3.261735082929856,4490.0
2013-01-14,32.59718914212809,32.59718914212809,32.59718914212809,32.59718914212809,0.0
2013-01-15,3.314480197388212,3.314480197388212,3.262386257316035,3.262386257316035,3200.0
2013-01-16,3.2802924372501368,3.2802924372501368,3.270524903845876,3.278013335772333,26030.0
2013-01-17,3.2653165199888408,3.2715026987225357,3.2653165199888408,3.2715026987225357,3500.0
2013-01-18,33.242802904879774,33.242802904879774,33.242802904879774,33.242802904879774,0.0
2013-01-21,3.3209915831347785,3.3209915831347785,3.3209915831347785,3.3209915831347785,1300.0
2013-01-22,3.324574281590537,3.324574281590537,3.311225074154088,3.311225074154088,6500.0
2013-01-23,3.3473646991810053,3.3473646991810053,3.3473646991810053,3.3473646991810053,150.0
2013-01-24,3.334341397981509,3.336945909002148,3.334341397981509,3.336945909002148,13900.0
2013-01-25,3.381551285283793,3.3906676945002507,3.381551285283793,3.3870863367378994,9200.0
2013-01-29,3.4255048934622003,3.4255048934622003,3.425179484923353,3.425179484923353,3370.0
2013-01-30,3.4128083715322624,3.414110627170305,3.4128083715322624,3.414110627170305,480.0
2013-01-31,3.403692231381872,3.408575845664616,3.399133715277794,3.40011056233613,24070.0
2013-02-01,3.444065017871849,3.444065017871849,3.444065017871849,3.444065017871849,5600.0
2013-02-04,3.442762731999894,3.442762731999894,3.4349485764653487,3.4349485764653487,10900.0
2013-02-05,3.4160634124541818,3.4160634124541818,3.4160634124541818,3.4160634124541818,5710.0
2013-02-06,3.44536552195756,3.44536552195756,3.44536552195756,3.44536552195756,3000.0
2013-02-07,3.4789025173636,3.4789025173636,3.477274542629628,3.477274542629628,5620.0
2013-02-08,3.495180736116328,3.495180736116328,3.4844363540656045,3.4844363540656045,6850.0
2013-02-11,3.501693781918405,3.5062519872832394,3.501693781918405,3.5062519872832394,7710.0
2013-02-12,3.518622532013388,3.518622532013388,3.515366584003094,3.515366584003094,5330.0
2013-02-13,3.497460678789332,3.506577399224688,3.4968095510091834,3.4984375257117675,11040.0
2013-02-14,3.5104838748608955,3.5104838748608955,3.5065771085039024,3.508204772567116,33750.0
2013-02-15,35.21128720999249,35.21128720999249,35.21128720999249,35.21128720999249,0.0
2013-02-18,3.5358803888919543,3.5371829550953877,3.5358803888919543,3.5371829550953877,11660.0
2013-02-19,3.5358801129946045,3.5358801129946045,3.522856625507686,3.525461447206844,12750.0
2013-02-20,3.5414157582296646,3.5414157582296646,3.532950474420006,3.5368575523709627,38930.0
2013-02-21,3.509833345640051,3.509833345640051,3.504298293267195,3.5062519872832394,57740.0
2013-02-22,3.4759721938572707,3.4759721938572707,3.4759721938572707,3.4759721938572707,490.0
2013-02-25,3.4837859334625247,3.5003910885045437,3.4837859334625247,3.4883441382573346,6290.0
2013-02-26,3.4632741173197688,3.4632741173197688,3.442110756838655,3.442110756838655,15480.0
2013-02-27,3.4665293196641973,3.4665293196641973,3.463273370983465,3.463273370983465,2910.0
2013-02-28,3.5163457926846853,3.5163457926846853,3.5039734303376084,3.5039734303376084,4350.0
2013-03-01,3.5065777589449927,3.5065777589449927,3.5065777589449927,3.5065777589449927,3000.0
2013-03-04,3.510809563443183,3.512111818884189,3.510809563443183,3.512111818884189,4630.0
2013-03-05,3.5362067355691447,3.5362067355691447,3.516671344095689,3.518625038495292,1760.0
2013-03-06,3.5423924281342547,3.5427178368196057,3.532624888997729,3.5391364782539223,26300.0
2013-03-07,3.563880897269364,3.563880897269364,3.553787639801902,3.55704358940517,88330.0
2013-03-08,3.560949878215637,3.5697405675923286,3.5586707760989724,3.5697405675923286,20200.0
2013-03-11,3.591228957461396,3.6078341087196906,3.591228957461396,3.604252441122465,34210.0
2013-03-12,3.6198808587082985,3.6198808587082985,3.584717482776258,3.5967641201500755,30560.0
2013-03-13,3.5736482898906914,3.5821135722114232,3.5736482898906914,3.581462444418202,5460.0
2013-03-14,3.5899277267389342,3.592857957060642,3.581462444418202,3.581462444418202,10910.0
2013-03-15,3.599371400256095,3.601975912546403,3.5944874739549206,3.599371400256095,56260.0
2013-03-18,3.559647000263017,3.559647000263017,3.5489026182972854,3.5489026182972854,13100.0
2013-03-19,3.548903859208059,3.584718685286424,3.548903859208059,3.584718685286424,6670.0
2013-03-20,3.568763393088254,3.5707167757656038,3.568437674056536,3.5707167757656038,15170.0
2013-03-21,3.5961130918315574,3.597741066198008,3.5961130918315574,3.597741066198008,2350.0
2013-03-22,3.555414245501141,3.558670193850624,3.549879195407888,3.549879195407888,10190.0
2013-03-25,3.5810759686127174,3.5934864809167557,3.5742175767807924,3.5934864809167557,7220.0
2013-03-26,3.5591932322187945,3.5640922156647448,3.552334842271573,3.552334842271573,21720.0
2013-03-27,3.5689922460693557,3.571931512414414,3.566379391839334,3.5696453817613745,10190.0
2013-03-28,3.584015299462887,3.584015299462887,3.5761770482389417,3.5761770482389417,17820.0
2013-04-02,3.569644993732703,3.5706245414332827,3.569644993732703,3.5706245414332827,18480.0
2013-04-03,3.5598463677192163,3.5598463677192163,3.552334842271573,3.552334842271573,9070.0
2013-04-04,3.480486039908563,3.490284010734687,3.480486039908563,3.490284010734687,8370.0
2013-04-05,3.52718854233859,3.52718854233859,3.5095526323304016,3.520983285904047,10570.0
2013-04-08,3.537638709218033,3.537638709218033,3.5369855736242224,3.5369855736242224,18530.0
2013-04-09,3.5467836894197085,3.564746322152448,3.5467836894197085,3.561153920190673,6960.0
2013-04-10,3.5402513716276545,3.5402513716276545,3.5190227529362543,3.5190227529362543,9970.0
2013-04-11,3.5702985174533945,3.570951653145414,3.568665522492376,3.5696453817613745,13740.0
2013-04-12,3.5765027633153266,3.5765027633153266,3.5598464062957063,3.5598464062957063,8540.0
2013-04-15,3.567685853969281,3.580096367167008,3.564746587467074,3.577483824259251,6810.0
2013-04-16,3.545478019772558,3.545478019772558,3.5173913120661804,3.5173913120661804,10360.0
2013-04-17,3.548090218298211,3.548090218298211,3.548090218298211,3.548090218298211,9250.0
2013-04-18,3.53176090146973,3.53176090146973,3.5213097954404597,3.5213097954404597,4730.0
2013-04-19,3.521962469019996,3.521962469019996,3.5036731153515754,3.5036731153515754,4110.0
2013-04-22,3.5663784417106035,3.5663784417106035,3.5663784417106035,3.5663784417106035,1820.0
2013-04-23,3.578463274484106,3.582709123786308,3.577157003065867,3.5800962694878797,10310.0
2013-04-24,3.592833723874373,3.6156950323900734,3.592833723874373,3.6156950323900734,3540.0
2013-04-26,3.615040924808934,3.62059304437359,3.615040924808934,3.62059304437359,23700.0
2013-04-29,3.618307576952061,3.618307576952061,3.612102320677548,3.612102320677548,2890.0
2013-04-30,3.61373523729694,3.61373523729694,3.61373523729694,3.61373523729694,4770.0
2013-05-01,3.643128024196297,3.654885400192805,3.64018875806265,3.654885400192805,10950.0
2013-05-02,3.625165706787857,3.647700288138748,3.625165706787857,3.644761022002712,15390.0
2013-05-03,3.657824803861109,3.657824803861109,3.647700422327487,3.649660140798217,91650.0
2013-05-06,3.699628527154845,3.704200788212297,3.697015673066905,3.700281662811349,30530.0
2013-05-07,3.729673948000364,3.756127959501359,3.729020812518906,3.7531883826420382,157110.0
2013-05-08,3.791074092234012,3.791074092234012,3.7871549667995,3.7871549667995,25920.0
2013-05-09,3.794992987918744,3.794992987918744,3.7718049602774895,3.7718049602774895,5400.0
2013-05-10,3.851492822089162,3.851492822089162,3.8439812964108095,3.845940702972261,19580.0
2013-05-13,3.875661321433384,3.886112426648544,3.875661321433384,3.8805603062025473,39500.0
2013-05-14,3.895909886211812,3.897542881051657,3.892970620084856,3.892970620084856,6650.0
2013-05-15,3.962206835932178,3.9697183608538102,3.957961299745804,3.964819689212751,27840.0
2013-05-16,3.9713516264519497,3.994212926236461,3.9713516264519497,3.994212926236461,25960.0
2013-05-17,4.002704790598206,4.037650191426272,3.999765524768027,4.030465077148809,4250.0
2013-05-20,4.055284927181515,4.060837045181217,4.043201143829421,4.047773403014635,44860.0
2013-05-21,4.043529657080194,4.044183104270626,4.031772591043776,4.031772591043776,4580.0
2013-05-22,4.045161170506178,4.05855153815221,4.045161170506178,4.05855153815221,20070.0
2013-05-23,4.059531594648484,4.059531594648484,4.025892467889717,4.025892467889717,29960.0
2013-05-24,4.050059998756214,4.050059998756214,4.02491257034315,4.02491257034315,8610.0
2013-05-27,4.043854395664121,4.054305185113606,4.043527672229285,4.043527672229285,10660.0
2013-05-28,4.069982930222752,4.074555190943296,4.048427897836777,4.048427897836777,45040.0
2013-05-29,4.081415045501835,4.09186615336905,4.069331253759193,4.088926886346464,16680.0
2013-05-30,4.033405381259266,4.043203039612695,4.00825763248748,4.00825763248748,108100.0
2013-05-31,4.043528525154797,4.05299976922121,4.043528525154797,4.05299976922121,5590.0
2013-06-03,4.026873527581547,4.036997909830888,4.026873527581547,4.033405507663168,31300.0
2013-06-04,3.951756957222287,3.9569823535268633,3.9484909677337137,3.9569823535268633,3230.0
2013-06-05,3.972985996135793,3.9850697857100106,3.972985996135793,3.9837635142592736,7990.0
2013-06-06,3.9912737751322735,4.019034059149754,3.9912737751322735,4.013808663543821,8050.0
2013-06-07,4.005971454558539,4.035038017159201,4.005971454558539,4.031119203033622,6510.0
2013-06-11,4.083046951423232,4.115706226534043,4.083046951423232,4.101009583880372,10980.0
2013-06-12,4.069656924105301,4.069656924105301,4.031772251883209,4.059532542510765,61300.0
2013-06-13,4.007277532680427,4.007277532680427,3.9569823535268633,3.9569823535268633,425790.0
2013-06-14,4.011523735132115,4.017728991604746,4.00891088081555,4.017728991604746,12340.0
2013-06-17,4.012174736348539,4.012174736348539,4.009562194883812,4.009562194883812,4670.0
2013-06-18,4.057899333787892,4.062798006812219,4.053653484940763,4.062798006812219,7060.0
2013-06-19,4.128768994193965,4.128768994193965,4.106234105400301,4.106234105400301,14800.0
2013-06-20,4.119951540894678,4.136281177565363,4.119951540894678,4.134648182752103,23010.0
2013-06-21,4.062798524263288,4.07978129889095,4.061818976410814,4.07978129889095,16190.0
2013-06-24,4.028505886533339,4.028505886533339,4.012176250369557,4.017075234657263,21160.0
2013-06-25,3.994539999746329,3.99584627085938,3.985722202540419,3.985722202540419,7810.0
2013-06-26,4.026275905405866,4.026275905405866,4.022997416666859,4.022997416666859,1250.0
2013-06-27,4.042669178464176,4.042669178464176,4.025619788063559,4.028570583962958,3000.0
2013-06-28,4.127916566892039,4.127916566892039,4.122014661785579,4.122014661785579,6440.0
2013-07-01,4.150213496810046,4.150213496810046,4.123655695026216,4.123655695026216,1800.0
2013-07-02,4.171196370908064,4.186606364709214,4.171196370908064,4.186606364709214,2260.0
2013-07-03,4.206606826266794,4.206606826266794,4.206606826266794,4.206606826266794,2340.0
2013-07-04,4.227263487767334,4.232181691859346,4.219722491639986,4.223001294367994,8870.0
2013-07-05,4.2469353256271045,4.2505418204521925,4.2433288308020165,4.244312221319175,6750.0
2013-07-08,4.295132336330285,4.308574923920259,4.295132336330285,4.302345325340205,27240.0
2013-07-09,4.29578761602059,4.299066417624351,4.284639815641292,4.291853116632821,19820.0
2013-07-10,4.300378221384293,4.302345314923029,4.269558233824452,4.269558233824452,10070.0
2013-07-11,4.324312939011802,4.324312939011802,4.295132352230775,4.299722549866356,6620.0
2013-07-12,4.350541973710694,4.350541973710694,4.339394174140653,4.346607474608544,3910.0
2013-07-15,4.407265850623512,4.409232944636789,4.391855853126089,4.394150952483496,20010.0
2013-07-16,4.426281348533561,4.426281348533561,4.37382176776553,4.37382176776553,4860.0
2013-07-17,4.301688378990169,4.331196962364534,4.301688378990169,4.331196962364534,16690.0
2013-07-18,4.31644423735747,4.363657925356218,4.31644423735747,4.355461232636597,8110.0
2013-07-19,4.399394443485589,4.399394443485589,4.3816893563124175,4.3816893563124175,10120.0
2013-07-22,4.4062819045137,4.414806603469239,4.404970508577099,4.406609597155941,7310.0
2013-07-23,4.39578829635084,4.39578829635084,4.39578829635084,4.39578829635084,530.0
2013-07-24,4.390214760117411,4.390214760117411,4.390214760117411,4.390214760117411,5960.0
2013-07-25,4.416771883741886,4.416771883741886,4.403656991709716,4.403656991709716,7050.0
2013-07-26,4.385953140898494,4.385953140898494,4.379723541973828,4.380707245141875,20650.0
2013-07-29,4.360706075064807,4.362345475749456,4.332836888793182,4.332836888793182,19290.0
2013-07-30,4.377099856802598,4.398411440762018,4.377099856802598,4.398411440762018,3950.0
2013-07-31,4.473494650204342,4.478084847493792,4.470543853758801,4.470543853758801,16750.0
2013-08-01,4.532511239114745,4.539068528952012,4.523002840532821,4.524642241163063,16190.0
2013-08-02,4.626283337432952,4.639070539372334,4.62267684306521,4.634808034497956,90970.0
2013-08-05,4.600053866438596,4.634808354924236,4.600053866438596,4.62431656366523,33550.0
2013-08-06,4.604643166303887,4.604643166303887,4.559068890170136,4.559068890170136,9690.0
2013-08-07,4.535462718972114,4.542020009798003,4.515790221126955,4.52792172508303,17120.0
2013-08-08,4.49218291628186,4.49415000945296,4.468903927330151,4.468903927330151,43880.0
2013-08-09,4.454805264374201,4.4574283679129545,4.441690372047827,4.441690372047827,3910.0
2013-08-12,4.409560707039019,4.411200108301679,4.393167007096241,4.406609597155941,6390.0
2013-08-13,4.476773411287692,4.477756801638127,4.46693700631345,4.467920709347622,22820.0
2013-08-14,4.473494670175527,4.474806065783014,4.46628136896687,4.47021586847307,138290.0
2013-08-15,4.426281156436329,4.426281156436329,4.400051367190666,4.400051367190666,7700.0
2013-08-16,4.36070595831734,4.36070595831734,4.324639769588052,4.333820475713041,19030.0
2013-08-19,4.295131594300259,4.300049483651266,4.283328097027168,4.296770682294791,46480.0
2013-08-20,4.296771955442055,4.3400514582672445,4.296771955442055,4.3400514582672445,2730.0
2013-08-21,4.3898868706885885,4.409231361952736,4.3898868706885885,4.408575664183672,61570.0
2013-08-22,4.383985733899139,4.395788920336953,4.377428130159237,4.377428130159237,4600.0
2013-08-23,4.439396327227059,4.439396327227059,4.415789640510928,4.425625733919002,17190.0
2013-08-26,4.416772143447408,4.440706830630568,4.416772143447408,4.429559343723781,8530.0
2013-08-27,4.431852754534533,4.454476037627715,4.431852754534533,4.444967642343817,38610.0
2013-08-28,4.383657157232288,4.390214760117411,4.383657157232288,4.390214760117411,43000.0
2013-08-29,4.3934931219278965,4.3934931219278965,4.364640545581443,4.380050536695756,24290.0
2013-08-30,4.409887300326447,4.437100791671586,4.409887300326447,4.437100791671586,3380.0
2013-09-03,4.3607059199136655,4.380378102062118,4.3607059199136655,4.369886313274102,20300.0
2013-09-04,4.3066074262051846,4.3066074262051846,4.263983943258625,4.285951226176334,14680.0
2013-09-05,4.295131604378525,4.295131604378525,4.287918303914092,4.288574001650184,5000.0
2013-09-06,4.296772085213476,4.305952794545902,4.292181886889169,4.305952794545902,13220.0
2013-09-09,4.275459410677756,4.303000593639992,4.275459410677756,4.300049797277428,6080.0
2013-09-10,4.3279186505796,4.3279186505796,4.308246467895583,4.316443158566639,5500.0
2013-09-11,4.324639885369932,4.34431238090202,4.324639885369932,4.332836888793182,6740.0
2013-09-12,4.337755826038756,4.355461232636597,4.328903435423619,4.355461232636597,16710.0
2013-09-13,4.368902726354243,4.371197824755288,4.355132135947982,4.368902726354243,37950.0
2013-09-16,4.392836922731084,4.392836922731084,4.383656530152137,4.383656530152137,2470.0
2013-09-17,4.370871678050428,4.371527376013523,4.357428775413646,4.357428775413646,13130.0
2013-09-18,4.380051455282571,4.392182647593225,4.380051455282571,4.386936751946762,4490.0
2013-09-19,4.360706747729811,4.366608340957938,4.354149143979663,4.363657544343874,296540.0
2013-09-20,4.3852968514165385,4.3852968514165385,4.367263754959395,4.371198254417021,12090.0
2013-09-23,4.364968139908666,4.364968139908666,4.342017156357646,4.342017156357646,11970.0
2013-09-24,4.329519097087471,4.34366900093493,4.328532128035146,4.328532128035146,9650.0
2013-09-25,4.367688922540912,4.367688922540912,4.367688922540912,4.367688922540912,33000.0
2013-09-26,4.379866110906938,4.379866110906938,4.366703490934407,4.366703490934407,3900.0
2013-09-27,4.39664855141181,4.405204270478182,4.39664855141181,4.396977750300437,2840.0
2013-09-30,4.37394272793525,4.3775626602572855,4.360122024037334,4.366703490934407,3910.0
2013-10-01,4.399280025600504,4.415733061559866,4.376574409179284,4.376574409179284,2630.0
2013-10-02,4.417706725255632,4.430211255984619,4.417706725255632,4.430211255984619,750.0
2013-10-03,4.390394474232345,4.3996082734582,4.374928409271583,4.3996082734582,39730.0
2013-10-04,4.36670249030823,4.36670249030823,4.343996874066561,4.343996874066561,3020.0
2013-10-07,4.341363694755032,4.35814624115354,4.341363694755032,4.344325228289621,3640.0
2013-10-08,4.330834565533196,4.330834565533196,4.322607733211148,4.330176481711746,30050.0
2013-10-09,4.305166488581831,4.305166488581831,4.278183174770448,4.304508404901772,22880.0
2013-10-10,4.274564162475851,4.301218597086454,4.260414261938294,4.300231314443432,22400.0
2013-10-11,4.34037694257403,4.343996874066561,4.338402691250274,4.343996874066561,20570.0
2013-10-14,4.3650568150726,4.369663714990235,4.356829983918592,4.357817266421377,12960.0
2013-10-15,4.393027436006663,4.393027436006663,4.3831552385709465,4.384800604810232,8650.0
2013-10-16,4.348604658200057,4.365386896238503,4.345313924836721,4.360451110015105,1340.0
2013-10-17,4.376575377458401,4.376904262510288,4.366703490934407,4.366703490934407,24660.0
2013-10-18,4.390724194929965,4.392698446218122,4.388091546057551,4.392698446218122,7220.0
2013-10-21,4.394344482721006,4.406190933721275,4.393357200015588,4.394673367741757,21900.0
2013-10-22,4.400596388012519,4.40158367063669,4.386446487745108,4.401254471821447,31030.0
2013-10-23,4.39960915239951,4.405203335567513,4.387104618431584,4.387104618431584,9730.0
2013-10-24,4.395660702573639,4.415733672832873,4.395660702573639,4.409481405327053,8970.0
2013-10-25,4.428565716458369,4.439424880737421,4.40651818917967,4.409150837480019,244170.0
2013-10-28,4.417378369281548,4.452259319719699,4.417378369281548,4.452259319719699,138810.0
2013-10-29,4.467068833054315,4.467068833054315,4.467068833054315,4.467068833054315,3000.0
2013-10-30,4.524655429323955,4.524655429323955,4.5226811773301945,4.523010062418331,5660.0
2013-10-31,4.482534917395027,4.482864116304969,4.458842324350269,4.472663029778182,22770.0
2013-11-01,4.475952989534889,4.499316693450913,4.475952989534889,4.484837592707081,7820.0
2013-11-04,4.481217130545595,4.490430930835689,4.481217130545595,4.48516594693014,9550.0
2013-11-05,44.645914926756674,44.645914926756674,44.645914926756674,44.645914926756674,0.0
2013-11-06,4.470358144063622,4.481875394890295,4.470358144063622,4.481875394890295,7150.0
2013-11-07,4.48187297974024,4.48187297974024,4.48055681287545,4.48055681287545,32310.0
2013-11-08,4.455549140816589,4.455549140816589,4.418693946605639,4.431198163340442,18930.0
2013-11-11,4.500961723083904,4.515111310093743,4.495038340924334,4.495038340924334,11620.0
2013-11-12,4.53748707074137,4.554269618298114,4.53748707074137,4.543410452040849,4940.0
2013-11-13,4.570723660958325,4.575001362825907,4.549992293995198,4.549992293995198,12220.0
2013-11-14,4.565457814716295,4.605604062324166,4.565457814716295,4.605604062324166,10930.0
2013-11-15,4.61448891889123,4.621728468300333,4.61448891889123,4.621728468300333,9830.0
2013-11-18,4.6085672239901605,4.6085672239901605,4.5904685019857805,4.592113868879055,26920.0
2013-11-19,4.565787285275964,4.583227918165115,4.565787285275964,4.574013803504595,10830.0
2013-11-20,4.53913292650623,4.53913292650623,4.523008774771769,4.526299507646187,10530.0
2013-11-21,4.565787714617516,4.566774997320687,4.557890080635308,4.56545851577593,2700.0
2013-11-22,4.669772171826303,4.684909354876804,4.662532622208972,4.684909354876804,4300.0
2013-11-25,4.724066954614955,4.724066954614955,4.710575141027274,4.722092703608253,3580.0
2013-11-26,4.706626320518326,4.706626320518326,4.683591510736616,4.683591510736616,2210.0
2013-11-27,4.722753033131104,4.725385369058484,4.709590412029278,4.724727285076638,33960.0
2013-11-28,4.725055477450044,4.756645698600768,4.725055477450044,4.725384362460086,47490.0
2013-11-29,46.93371301461161,46.93371301461161,46.93371301461161,46.93371301461161,0.0
2013-12-02,4.7220935016014485,4.7220935016014485,4.7105759370741,4.713537784816917,2460.0
2013-12-03,4.714523956862168,4.722092703608253,4.713207789524367,4.722092703608253,25520.0
2013-12-04,4.706628335510307,4.727030191886003,4.672734346862221,4.727030191886003,1810.0
2013-12-05,4.731965902926028,4.731965902926028,4.722422902517959,4.722422902517959,2390.0
2013-12-06,4.718802501690138,4.736572018033162,4.712879120361444,4.736572018033162,76360.0
2013-12-09,4.738546658392091,4.741179307401207,4.738546658392091,4.741179307401207,1760.0
2013-12-10,4.768821691590201,4.768821691590201,4.759279003838337,4.759279003838337,5130.0
2013-12-11,4.711563467351904,4.730649467086236,4.711563467351904,4.730649467086236,4760.0
2013-12-12,4.689186476361247,4.689186476361247,4.669442395221412,4.669442395221412,3980.0
2013-12-13,4.74052180612668,4.754671707874027,4.74052180612668,4.748090241453274,3760.0
2013-12-16,4.749076779871767,4.749076779871767,4.749076779871767,4.749076779871767,3650.0
2013-12-17,4.795474471178823,4.795474471178823,4.783957221793853,4.783957221793853,6530.0
2013-12-18,4.810283395173288,4.819168311480124,4.792513876381188,4.807650746017523,4080.0
2013-12-19,4.896497443205859,4.92380995538569,4.896497443205859,4.904065876152832,26260.0
2013-12-20,4.864249999786222,4.864249999786222,4.848783931435508,4.849771214089392,4080.0
2013-12-23,4.921094547523064,4.921094547523064,4.904250650628069,4.921094547523064,10890.0
2013-12-24,4.92109383912827,4.92109383912827,4.912176594399717,4.912176594399717,4410.0
2013-12-27,4.956434371921814,4.9574252820865485,4.954122458187181,4.9574252820865485,2510.0
2013-12-30,4.985168076855451,4.986489080380288,4.968324179502627,4.973938916945106,15870.0
2013-12-31,4.952469271327729,4.952469271327729,4.944212529513057,4.944212529513057,1640.0
2014-01-02,4.981202563372585,4.983844884236265,4.981202563372585,4.983844884236265,13600.0
2014-01-03,4.929350785114177,4.939258939578829,4.870892138315994,4.870892138315994,10150.0
2014-01-06,4.888065905035593,4.911185034577724,4.888065905035593,4.906230800401045,62830.0
2014-01-07,4.887406800758732,4.897975458721084,4.87981024318777,4.897975458721084,5220.0
2014-01-08,4.946524986652196,4.946524986652196,4.9313321894732445,4.9313321894732445,2100.0
2014-01-09,4.974928318601511,4.980873462986247,4.967001669404884,4.980873462986247,7610.0
2014-01-10,4.980873462986247,4.980873462986247,4.980873462986247,4.980873462986247,3960.0
2014-01-13,4.970635015062405,4.970635015062405,4.90722213500482,4.90722213500482,10740.0
2014-01-14,4.862965112585616,4.868249440226363,4.862965112585616,4.868249440226363,3710.0
2014-01-15,4.959406181156114,4.988140052623739,4.959406181156114,4.988140052623739,5070.0
2014-01-16,5.003993177311431,5.086892280275724,5.003993177311431,5.0812775435257285,7220.0
2014-01-17,5.056507205780528,5.060470216029015,5.053204382265535,5.060470216029015,5080.0
2014-01-20,5.077974278603932,5.077974278603932,5.060469568195066,5.074010953888236,3040.0
2014-01-21,50.63768737115173,50.63768737115173,50.63768737115173,50.63768737115173,0.0
2014-01-22,5.072360616545708,5.072360616545708,5.029094758783981,5.039993825316665,9080.0
2014-01-23,5.073019899953758,5.093497024574456,5.073019899953758,5.078965044345804,7040.0
2014-01-24,5.078964889369479,5.099111605085777,5.07301974515884,5.099111605085777,6560.0
2014-01-28,4.921093631147277,4.923405544309699,4.905240647308327,4.913497390038538,13590.0
2014-01-29,4.937608221977324,4.973277835043009,4.937608221977324,4.952801021601357,18830.0
2014-01-30,4.917461740617044,4.943553607442963,4.917461740617044,4.943553607442963,19060.0
2014-01-31,4.9293518691805325,4.944214261633333,4.9293518691805325,4.941241846137697,11690.0
2014-02-03,4.970964544196454,4.970964544196454,4.970964544196454,4.970964544196454,330.0
2014-02-04,4.855039619758784,4.855039619758784,4.722929822408389,4.722929822408389,18530.0
2014-02-05,4.736140802143429,4.739443625820838,4.722929822408389,4.722929822408389,8320.0
2014-02-06,4.73184713334074,4.73184713334074,4.696507927425933,4.707076585369242,3730.0
2014-02-07,4.780726873828973,4.786341294815658,4.76817639873021,4.786341294815658,16590.0
2014-02-10,4.84083664915411,4.84083664915411,4.825313759305465,4.83720373290481,6990.0
2014-02-11,4.838525344451188,4.840176756128834,4.799222817436776,4.827956687683745,6400.0
2014-02-12,4.845791265658936,4.847442677259161,4.822011631559732,4.822011631559732,4750.0
2014-02-13,4.90226914539467,4.924067277835067,4.90226914539467,4.921094547523064,3820.0
2014-02-14,4.926049441232518,4.931003677439848,4.904581714283377,4.909205542087028,28410.0
2014-02-17,4.917790660464825,4.917790660464825,4.898964948638212,4.898964948638212,3550.0
2014-02-18,4.936288217740077,4.936288217740077,4.908875343177321,4.908875343177321,4350.0
2014-02-19,4.954122867175037,4.973939497232582,4.948178035645097,4.952141361656606,22430.0
2014-02-20,4.953791576979383,4.953791576979383,4.937608182381622,4.937608182381622,46550.0
2014-02-21,4.9871498890757255,4.991773716379814,4.9871498890757255,4.991773716379814,32820.0
2014-02-24,5.007627358077687,5.020508246518772,4.978232978520591,4.978232978520591,12750.0
2014-02-25,4.972945822507105,4.986817298348859,4.972945822507105,4.983844884236265,2880.0
2014-02-26,50.35088434586562,50.35088434586562,50.35088434586562,50.35088434586562,0.0
2014-02-27,5.056176380720183,5.0621212105775415,5.056176380720183,5.0621212105775415,5590.0
2014-02-28,5.062120732610921,5.079625442165215,5.061790639302547,5.079625442165215,3810.0
2014-03-03,5.04461850342766,5.0611323101963,5.042967091253329,5.042967091253329,10820.0
2014-03-04,5.054194592057968,5.054194592057968,5.053203682145843,5.054194592057968,1600.0
2014-03-05,5.119918957704128,5.12883651676851,5.115955633117127,5.12883651676851,1870.0
2014-03-06,5.105056609300958,5.105056609300958,5.0812769765669215,5.0862308961086375,3730.0
2014-03-07,5.069718360755228,5.069718360755228,5.043296401667774,5.046598910322758,2490.0
2014-03-10,5.069717798994446,5.079295545494515,5.063112152467239,5.073681123915861,5170.0
2014-03-11,5.051882902946261,5.067736203333549,5.051882902946261,5.059149051452864,4580.0
2014-03-12,5.051222006506669,5.062781887537498,5.0492405016004005,5.0492405016004005,4360.0
2014-03-13,5.049900747293009,5.049900747293009,5.013900732703362,5.013900732703362,8400.0
2014-03-14,49.84183347342146,49.84183347342146,49.84183347342146,49.84183347342146,0.0
2014-03-17,4.983845414664548,4.985166417749745,4.983845414664548,4.985166417749745,2660.0
2014-03-18,4.995075664686109,5.012910785114431,4.995075664686109,4.999369398115023,6330.0
2014-03-19,5.027111118206057,5.035368174695255,5.026781024931188,5.0284324362290285,15360.0
2014-03-20,5.029424861837374,5.029424861837374,5.023149622611073,5.023149622611073,3660.0
2014-03-21,5.063111801767864,5.063111801767864,5.041644081990532,5.041644081990532,4610.0
2014-03-24,5.010267833724557,5.026451225439067,5.010267833724557,5.020175987737079,6150.0
2014-03-25,5.00264931283528,5.00264931283528,4.973161629544987,4.987077144178084,9710.0
2014-03-26,4.969848095796015,4.969848095796015,4.948643367614762,4.951625218332944,12260.0
2014-03-27,4.867469257196226,4.867469257196226,4.854878939868109,4.860180042960359,5880.0
2014-03-28,4.824728974887955,4.830692676760019,4.817439760175299,4.817439760175299,19150.0
2014-03-31,4.867468840520982,4.8939746696876645,4.866806242187976,4.88701691322949,15740.0
2014-04-01,4.905570167255106,4.920811190440713,4.905570167255106,4.920148592210791,3360.0
2014-04-02,5.036112296825158,5.036112296825158,4.970179180858716,4.996685010107185,8780.0
2014-04-03,5.005,5.015,4.985,5.015,2830.0
2014-04-04,4.99,4.99,4.99,4.99,1640.0
2014-04-07,4.865,4.89,4.865,4.865,14200.0
2014-04-08,4.835,4.835,4.79,4.805,10760.0
2014-04-09,4.79,4.79,4.775,4.78,6470.0
2014-04-10,4.825,4.825,4.78,4.785,6830.0
2014-04-11,4.705,4.73,4.705,4.72,9970.0
2014-04-14,4.64,4.655,4.635,4.655,13490.0
2014-04-15,4.665,4.68,4.665,4.68,18400.0
2014-04-16,4.73,4.75,4.73,4.745,2040.0
2014-04-17,4.755,4.76,4.74,4.76,7950.0
2014-04-22,4.805,4.805,4.805,4.805,740.0
2014-04-23,4.83,4.865,4.83,4.865,290.0
2014-04-24,4.9,4.9,4.87,4.885,10520.0
2014-04-28,4.805,4.82,4.805,4.805,4080.0
2014-04-29,4.81,4.83,4.81,4.815,6130.0
2014-04-30,4.81,4.81,4.79,4.79,2860.0
2014-05-01,4.83,4.84,4.83,4.84,2170.0
2014-05-02,4.86,4.86,4.86,4.86,680.0
2014-05-05,4.86,4.865,4.85,4.865,2680.0
2014-05-06,4.86,4.865,4.84,4.865,7200.0
2014-05-07,4.835,4.835,4.795,4.8,13110.0
2014-05-08,4.805,4.805,4.795,4.795,1360.0
2014-05-09,4.795,4.795,4.795,4.795,0.0
2014-05-12,4.81,4.81,4.805,4.805,1250.0
2014-05-13,4.875,4.875,4.865,4.865,5180.0
2014-05-14,4.845,4.845,4.835,4.835,1880.0
2014-05-15,4.79,4.79,4.79,4.79,21520.0
2014-05-16,4.76,4.775,4.76,4.77,4030.0
2014-05-19,4.795,4.795,4.795,4.795,590.0
2014-05-20,4.81,4.85,4.81,4.845,3880.0
2014-05-21,4.83,4.835,4.815,4.82,9160.0
2014-05-22,4.86,4.86,4.85,4.85,4720.0
2014-05-23,4.885,4.89,4.885,4.885,1530.0
2014-05-26,4.905,4.915,4.905,4.91,1660.0
2014-05-27,4.91,4.92,4.905,4.905,6580.0
2014-05-28,4.935,4.935,4.935,4.935,7000.0
2014-05-29,4.93,4.93,4.93,4.93,800.0
2014-05-30,4.92,4.92,4.895,4.895,20920.0
2014-06-02,4.92,4.92,4.92,4.92,920.0
2014-06-03,4.945,4.965,4.93,4.93,2450.0
2014-06-04,4.94,4.945,4.94,4.945,2210.0
2014-06-05,4.955,4.97,4.95,4.95,7900.0
2014-06-06,4.995,4.995,4.98,4.98,4050.0
2014-06-10,5.03,5.03,4.995,4.995,3690.0
2014-06-11,4.985,4.985,4.985,4.985,2000.0
2014-06-12,4.985,4.99,4.975,4.975,4990.0
2014-06-13,4.925,4.95,4.925,4.95,1010.0
2014-06-16,4.945,4.945,4.945,4.945,3500.0
2014-06-17,4.955,4.985,4.955,4.985,11280.0
2014-06-18,5.02,5.025,5.02,5.025,3880.0
2014-06-19,5.02,5.025,5.01,5.025,10690.0
2014-06-20,5.015,5.02,5.015,5.02,2080.0
2014-06-23,5.035,5.035,5.02,5.02,12790.0
2014-06-24,5.015,5.015,5.015,5.015,1350.0
2014-06-25,5.125,5.135,5.125,5.135,2940.0
2014-06-26,5.135,5.14,5.125,5.13,6210.0
2014-06-27,5.11,5.11,5.085,5.085,1500.0
2014-06-30,5.14,5.14,5.14,5.14,400.0
2014-07-01,5.16,5.17,5.16,5.17,3030.0
2014-07-02,5.18,5.195,5.18,5.195,7370.0
2014-07-03,5.185,5.215,5.185,5.215,2610.0
2014-07-04,5.255,5.255,5.225,5.225,8510.0
2014-07-07,5.23,5.25,5.23,5.245,10330.0
2014-07-08,5.19,5.19,5.17,5.185,8360.0
2014-07-09,5.16,5.16,5.155,5.155,5010.0
2014-07-10,5.145,5.145,5.135,5.135,330.0
2014-07-11,5.13,5.13,5.105,5.105,3010.0
2014-07-14,5.125,5.125,5.11,5.125,6090.0
2014-07-15,5.13,5.14,5.13,5.14,290.0
2014-07-16,5.145,5.155,5.145,5.155,4060.0
2014-07-17,5.12,5.12,5.115,5.115,5710.0
2014-07-18,5.06,5.085,5.06,5.075,13440.0
2014-07-21,5.075,5.075,5.075,5.075,0.0
2014-07-22,5.1,5.1,5.1,5.1,2140.0
2014-07-23,5.105,5.105,5.085,5.095,13100.0
2014-07-24,5.09,5.09,5.08,5.085,7060.0
2014-07-25,5.105,5.105,5.1,5.1,6740.0
2014-07-28,5.075,5.085,5.075,5.085,3920.0
2014-07-29,5.06,5.08,5.06,5.08,4220.0
2014-07-30,5.07,5.075,5.055,5.07,17100.0
2014-07-31,5.105,5.105,5.09,5.09,24960.0
2014-08-01,5.035,5.035,5.01,5.03,20490.0
2014-08-04,4.99,5.0,4.99,5.0,3880.0
2014-08-05,4.995,5.0,4.99,4.99,25950.0
2014-08-06,4.995,5.01,4.995,5.01,12440.0
2014-08-07,4.99,5.03,4.99,5.03,1970.0
2014-08-08,5.005,5.005,4.995,4.995,6770.0
2014-08-11,5.04,5.06,5.04,5.06,5040.0
2014-08-12,5.11,5.11,5.095,5.105,11150.0
2014-08-13,5.08,5.08,5.065,5.065,6110.0
2014-08-14,5.085,5.11,5.085,5.11,1160.0
2014-08-15,5.115,5.115,5.115,5.115,7160.0
2014-08-18,5.12,5.125,5.105,5.105,4790.0
2014-08-19,5.16,5.16,5.15,5.16,89280.0
2014-08-20,5.2,5.2,5.18,5.19,5990.0
2014-08-21,5.23,5.245,5.23,5.235,4600.0
2014-08-22,5.21,5.23,5.21,5.22,4280.0
2014-08-25,5.22,5.235,5.22,5.235,3680.0
2014-08-26,5.22,5.225,5.22,5.225,13240.0
2014-08-27,5.255,5.255,5.25,5.25,3870.0
2014-08-28,5.215,5.225,5.21,5.215,8300.0
2014-08-29,5.23,5.23,5.225,5.225,2230.0
2014-09-01,5.245,5.25,5.245,5.245,6850.0
2014-09-02,5.245,5.265,5.245,5.26,2320.0
2014-09-03,5.295,5.3,5.28,5.3,3000.0
2014-09-04,5.235,5.25,5.235,5.25,2930.0
2014-09-05,5.25,5.25,5.25,5.25,0.0
2014-09-08,5.235,5.235,5.235,5.235,9390.0
2014-09-09,5.28,5.29,5.265,5.285,4070.0
2014-09-10,5.3,5.31,5.3,5.31,14720.0
2014-09-11,5.31,5.31,5.28,5.28,7260.0
2014-09-12,5.37,5.405,5.37,5.405,12450.0
2014-09-15,5.365,5.37,5.345,5.37,10640.0
2014-09-16,5.345,5.36,5.345,5.36,3250.0
2014-09-17,5.35,5.355,5.35,5.35,9890.0
2014-09-18,5.4,5.42,5.4,5.415,12540.0
2014-09-19,5.435,5.455,5.425,5.455,7630.0
2014-09-22,5.42,5.42,5.385,5.405,17650.0
2014-09-23,5.38,5.385,5.365,5.365,7890.0
2014-09-24,5.35,5.35,5.325,5.325,4760.0
2014-09-25,5.505,5.525,5.505,5.525,4180.0
2014-09-26,5.49,5.5,5.47,5.5,16010.0
2014-09-29,5.555,5.555,5.54,5.55,4590.0
2014-09-30,5.55,5.55,5.51,5.52,16790.0
2014-10-01,5.455,5.53,5.455,5.505,12240.0
2014-10-02,5.42,5.42,5.365,5.365,48450.0
2014-10-03,5.41,5.415,5.4,5.4,3950.0
2014-10-06,5.505,5.505,5.49,5.495,2020.0
2014-10-07,5.41,5.45,5.41,5.45,870.0
2014-10-08,5.335,5.34,5.33,5.34,2040.0
2014-10-09,5.39,5.39,5.39,5.39,10.0
2014-10-10,5.295,5.305,5.295,5.295,1310.0
2014-10-13,5.23,5.235,5.17,5.17,6650.0
2014-10-14,5.135,5.155,5.13,5.13,7140.0
2014-10-15,5.27,5.27,5.235,5.235,19570.0
2014-10-16,5.14,5.16,5.13,5.155,5750.0
2014-10-17,5.245,5.255,5.245,5.25,6960.0
2014-10-20,5.335,5.335,5.3,5.3,6260.0
2014-10-21,5.34,5.34,5.3,5.3,2450.0
2014-10-22,5.45,5.47,5.44,5.44,11930.0
2014-10-23,5.41,5.42,5.41,5.42,4230.0
2014-10-24,5.46,5.475,5.46,5.475,2650.0
2014-10-27,5.49,5.49,5.48,5.48,1170.0
2014-10-28,5.48,5.48,5.48,5.48,1650.0
2014-10-29,5.515,5.53,5.505,5.505,11110.0
2014-10-30,5.57,5.575,5.57,5.575,4950.0
2014-10-31,5.565,5.58,5.55,5.575,8020.0
2014-11-03,5.69,5.69,5.69,5.69,1000.0
2014-11-04,5.715,5.72,5.69,5.7,2980.0
2014-11-05,5.645,5.695,5.645,5.695,6060.0
2014-11-06,5.79,5.795,5.77,5.77,33070.0
2014-11-07,5.835,5.865,5.835,5.865,8360.0
2014-11-10,5.8,5.8,5.775,5.775,10640.0
2014-11-11,5.825,5.825,5.805,5.825,6940.0
2014-11-12,5.795,5.795,5.795,5.795,520.0
2014-11-13,5.77,5.785,5.765,5.785,3270.0
2014-11-14,5.75,5.77,5.74,5.76,8950.0
2014-11-17,5.735,5.735,5.675,5.675,5400.0
2014-11-18,5.74,5.755,5.725,5.725,4460.0
2014-11-19,5.775,5.79,5.775,5.79,3270.0
2014-11-20,5.84,5.84,5.82,5.835,8910.0
2014-11-21,5.82,5.82,5.82,5.82,2760.0
2014-11-24,5.82,5.825,5.82,5.825,7430.0
2014-11-25,5.915,5.925,5.91,5.92,11550.0
2014-11-26,5.99,5.99,5.965,5.965,9430.0
2014-11-27,5.985,5.985,5.95,5.95,23610.0
2014-11-28,6.0,6.0,5.985,5.995,14320.0
2014-12-01,5.965,5.97,5.95,5.96,11250.0
2014-12-02,5.885,5.89,5.875,5.885,16930.0
2014-12-03,5.95,6.0,5.945,5.985,18950.0
2014-12-04,6.045,6.045,6.02,6.035,10920.0
2014-12-05,6.04,6.045,6.035,6.045,12600.0
2014-12-08,6.115,6.115,6.095,6.11,5450.0
2014-12-09,6.085,6.1,6.085,6.085,8780.0
2014-12-10,6.095,6.1,6.075,6.075,13220.0
2014-12-11,5.97,5.97,5.945,5.955,10710.0
2014-12-12,6.005,6.035,6.005,6.005,8680.0
2014-12-15,5.955,6.0,5.955,5.995,3250.0
2014-12-16,5.96,5.975,5.95,5.97,12140.0
2014-12-17,5.945,5.98,5.945,5.98,110.0
2014-12-18,6.125,6.15,6.105,6.13,32930.0
2014-12-19,6.23,6.24,6.215,6.23,19830.0
2014-12-22,6.255,6.255,6.23,6.25,8430.0
2014-12-23,6.29,6.29,6.265,6.29,11510.0
2014-12-24,6.335,6.34,6.33,6.34,7380.0
2014-12-29,6.58,6.58,6.56,6.565,26990.0
2014-12-30,6.595,6.6,6.595,6.595,1350.0
2014-12-31,6.53,6.53,6.505,6.505,3460.0
2015-01-02,6.53,6.54,6.53,6.54,1520.0
2015-01-05,6.48,6.52,6.47,6.52,7330.0
2015-01-06,6.445,6.445,6.395,6.395,4500.0
2015-01-07,6.375,6.385,6.375,6.38,30660.0
2015-01-08,6.435,6.455,6.435,6.455,2010.0
2015-01-09,6.47,6.47,6.465,6.47,2610.0
2015-01-12,6.365,6.365,6.33,6.345,7000.0
2015-01-13,6.385,6.395,6.38,6.38,7360.0
2015-01-14,6.36,6.415,6.34,6.405,9580.0
2015-01-15,6.36,6.375,6.34,6.35,4220.0
2015-01-16,6.19,6.19,6.18,6.18,2220.0
2015-01-19,6.3,6.33,6.3,6.33,920.0
2015-01-20,6.35,6.35,6.33,6.35,2560.0
2015-01-21,6.335,6.335,6.335,6.335,1800.0
2015-01-22,6.425,6.495,6.425,6.495,6200.0
2015-01-23,6.625,6.64,6.605,6.64,10440.0
2015-01-27,6.75,6.77,6.74,6.75,8300.0
2015-01-28,6.75,6.76,6.675,6.735,11330.0
2015-01-29,6.665,6.665,6.63,6.65,6470.0
2015-01-30,6.795,6.82,6.765,6.765,12310.0
2015-02-02,6.725,6.735,6.69,6.725,8450.0
2015-02-03,6.755,6.86,6.715,6.825,5400.0
2015-02-04,6.865,6.875,6.83,6.845,6880.0
2015-02-05,6.845,6.845,6.795,6.81,7550.0
2015-02-06,6.895,6.895,6.855,6.87,3510.0
2015-02-09,6.875,6.89,6.875,6.89,2680.0
2015-02-10,6.87,6.87,6.83,6.83,7540.0
2015-02-11,6.925,6.925,6.91,6.91,4520.0
2015-02-12,7.025,7.035,7.015,7.035,6200.0
2015-02-13,7.01,7.01,6.98,6.98,7760.0
2015-02-16,7.015,7.015,7.005,7.015,3760.0
2015-02-17,7.02,7.025,6.955,6.98,11540.0
2015-02-18,6.975,6.99,6.975,6.99,5680.0
2015-02-19,7.015,7.015,6.99,6.99,7690.0
2015-02-20,7.025,7.025,7.01,7.01,4240.0
2015-02-23,7.025,7.05,7.025,7.045,11070.0
2015-02-24,6.98,7.095,6.98,7.095,10780.0
2015-02-25,7.065,7.065,7.005,7.015,9870.0
2015-02-26,7.0,7.035,6.97,7.03,78410.0
2015-02-27,7.065,7.065,7.02,7.03,2730.0
2015-03-02,7.03,7.065,7.03,7.04,8590.0
2015-03-03,7.115,7.12,7.09,7.105,4630.0
2015-03-04,7.01,7.025,7.0,7.02,21190.0
2015-03-05,7.0,7.0,6.995,6.995,12040.0
2015-03-06,7.035,7.035,7.005,7.005,5470.0
2015-03-09,6.995,7.005,6.995,7.005,2150.0
2015-03-10,7.075,7.09,7.065,7.065,7180.0
2015-03-11,7.025,7.085,7.025,7.08,5390.0
2015-03-12,7.09,7.15,7.08,7.15,4290.0
2015-03-13,7.095,7.11,7.075,7.105,16470.0
2015-03-16,7.105,7.105,7.075,7.095,7950.0
2015-03-17,7.14,7.185,7.14,7.155,17920.0
2015-03-18,7.2,7.235,7.2,7.235,14480.0
2015-03-19,7.175,7.22,7.15,7.22,11000.0
2015-03-20,7.235,7.235,7.21,7.22,28440.0
2015-03-23,7.22,7.22,7.19,7.19,16580.0
2015-03-24,7.095,7.135,7.095,7.125,12610.0
2015-03-25,7.095,7.1,7.085,7.085,13940.0
2015-03-26,7.145,7.185,7.145,7.185,19420.0
2015-03-27,7.155,7.2,7.155,7.19,5570.0
2015-03-30,7.23,7.315,7.23,7.315,10010.0
2015-03-31,7.415,7.435,7.415,7.435,1800.0
2015-04-01,7.42,7.47,7.35,7.38,17700.0
2015-04-02,7.45,7.48,7.45,7.48,5590.0
2015-04-07,7.535,7.535,7.435,7.435,13530.0
2015-04-08,7.425,7.43,7.375,7.375,8630.0
2015-04-09,7.435,7.44,7.4,7.4,10350.0
2015-04-10,7.415,7.425,7.375,7.425,2810.0
2015-04-13,7.47,7.525,7.47,7.5,2840.0
2015-04-14,7.515,7.515,7.47,7.495,3470.0
2015-04-15,7.495,7.525,7.495,7.52,15150.0
2015-04-16,7.44,7.445,7.38,7.4,5470.0
2015-04-17,7.34,7.345,7.34,7.34,2010.0
2015-04-20,7.32,7.32,7.23,7.24,16800.0
2015-04-21,7.355,7.4,7.355,7.4,4210.0
2015-04-22,7.4,7.4,7.325,7.33,2380.0
2015-04-23,7.35,7.39,7.35,7.36,2240.0
2015-04-24,7.38,7.405,7.355,7.36,18450.0
2015-04-27,7.31,7.31,7.285,7.31,19060.0
2015-04-28,7.23,7.23,7.18,7.18,13610.0
2015-04-29,7.13,7.13,7.105,7.105,22640.0
2015-04-30,7.055,7.08,7.05,7.06,18800.0
2015-05-01,7.08,7.105,7.08,7.085,8520.0
2015-05-04,7.17,7.205,7.17,7.2,12860.0
2015-05-05,7.23,7.23,7.155,7.155,20160.0
2015-05-06,7.06,7.06,7.035,7.05,4860.0
2015-05-07,7.04,7.04,7.015,7.035,370.0
2015-05-08,7.085,7.14,7.07,7.085,6460.0
2015-05-11,7.11,7.16,7.11,7.16,2960.0
2015-05-12,7.135,7.135,7.135,7.135,780.0
2015-05-13,7.095,7.095,7.075,7.075,930.0
2015-05-14,6.955,6.96,6.94,6.96,9150.0
2015-05-15,7.075,7.11,7.075,7.105,5710.0
2015-05-18,7.105,7.13,7.09,7.105,3160.0
2015-05-19,7.195,7.195,7.195,7.195,5800.0
2015-05-20,7.225,7.225,7.225,7.225,2880.0
2015-05-21,7.285,7.285,7.26,7.265,1930.0
2015-05-22,7.28,7.28,7.265,7.275,920.0
2015-05-25,7.345,7.35,7.345,7.35,1510.0
2015-05-26,7.325,7.335,7.32,7.335,4440.0
2015-05-27,7.35,7.355,7.34,7.34,9280.0
2015-05-28,7.395,7.445,7.395,7.445,2540.0
2015-05-29,7.485,7.485,7.48,7.48,660.0
2015-06-01,7.45,7.455,7.425,7.425,3510.0
2015-06-02,7.47,7.48,7.47,7.475,850.0
2015-06-03,7.36,7.36,7.29,7.295,10400.0
2015-06-04,7.37,7.445,7.37,7.42,8630.0
2015-06-05,7.42,7.42,7.375,7.38,7150.0
2015-06-09,7.39,7.39,7.35,7.35,1040.0
2015-06-10,7.365,7.41,7.34,7.34,3010.0
2015-06-11,7.405,7.405,7.365,7.365,4030.0
2015-06-12,7.415,7.415,7.395,7.395,2550.0
2015-06-15,7.385,7.385,7.365,7.365,5600.0
2015-06-16,7.315,7.335,7.305,7.305,2790.0
2015-06-17,7.375,7.41,7.375,7.41,3400.0
2015-06-18,7.37,7.38,7.355,7.355,4290.0
2015-06-19,7.38,7.435,7.38,7.435,4180.0
2015-06-22,7.405,7.415,7.4,7.415,6710.0
2015-06-23,7.49,7.525,7.49,7.525,780.0
2015-06-24,7.49,7.495,7.45,7.495,6950.0
2015-06-25,7.6,7.6,7.58,7.585,3510.0
2015-06-26,7.57,7.57,7.555,7.56,2690.0
2015-06-29,7.495,7.535,7.495,7.52,45940.0
2015-06-30,7.455,7.49,7.455,7.49,5140.0
2015-07-01,7.45,7.47,7.44,7.47,4940.0
2015-07-02,7.515,7.54,7.505,7.505,2830.0
2015-07-03,7.535,7.565,7.535,7.565,1180.0
2015-07-06,7.56,7.565,7.56,7.565,1280.0
2015-07-07,7.665,7.705,7.665,7.67,5050.0
2015-07-08,7.695,7.71,7.695,7.7,13410.0
2015-07-09,7.68,7.68,7.645,7.645,10770.0
2015-07-10,7.64,7.655,7.64,7.645,1910.0
2015-07-13,7.69,7.695,7.685,7.685,4480.0
2015-07-14,7.84,7.84,7.78,7.78,990.0
2015-07-15,7.81,7.81,7.775,7.805,9130.0
2015-07-16,7.88,7.88,7.855,7.855,4570.0
2015-07-17,7.815,7.83,7.805,7.83,16530.0
2015-07-20,7.81,7.85,7.8,7.825,7310.0
2015-07-21,7.805,7.835,7.785,7.835,10440.0
2015-07-22,7.69,7.705,7.67,7.685,14380.0
2015-07-23,7.77,7.785,7.77,7.775,400.0
2015-07-24,7.765,7.795,7.765,7.795,1040.0
2015-07-27,7.77,7.775,7.735,7.74,3580.0
2015-07-28,7.71,7.725,7.69,7.69,3430.0
2015-07-29,7.69,7.725,7.68,7.725,5750.0
2015-07-30,7.83,7.83,7.785,7.81,14880.0
2015-07-31,7.835,7.865,7.835,7.865,7990.0
2015-08-03,7.87,7.87,7.84,7.86,15580.0
2015-08-04,7.865,7.865,7.765,7.765,17410.0
2015-08-05,7.75,7.775,7.75,7.765,8730.0
2015-08-06,7.815,7.835,7.815,7.835,2190.0
2015-08-07,7.76,7.76,7.725,7.75,11740.0
2015-08-10,7.7,7.72,7.685,7.72,4070.0
2015-08-11,7.74,7.855,7.74,7.84,4350.0
2015-08-12,7.84,7.84,7.815,7.815,890.0
2015-08-13,7.725,7.765,7.725,7.765,4850.0
2015-08-14,7.745,7.745,7.74,7.745,8140.0
2015-08-17,7.79,7.795,7.785,7.795,1340.0
2015-08-18,7.87,7.87,7.84,7.87,8750.0
2015-08-19,7.84,7.865,7.82,7.82,4600.0
2015-08-20,7.72,7.76,7.72,7.74,6950.0
2015-08-21,7.585,7.59,7.515,7.52,146760.0
2015-08-24,7.44,7.465,7.29,7.29,25450.0
2015-08-25,7.24,7.385,7.24,7.28,28970.0
2015-08-26,7.235,7.36,7.235,7.36,16100.0
2015-08-27,7.45,7.465,7.45,7.46,1990.0
2015-08-28,7.585,7.585,7.535,7.555,7970.0
2015-08-31,7.555,7.58,7.525,7.575,8030.0
2015-09-01,7.525,7.525,7.445,7.47,2850.0
2015-09-02,7.53,7.61,7.53,7.6,14120.0
2015-09-03,7.58,7.62,7.575,7.605,5050.0
2015-09-04,7.64,7.655,7.605,7.63,13530.0
2015-09-07,7.67,7.725,7.67,7.72,7840.0
2015-09-08,7.71,7.71,7.695,7.695,1690.0
2015-09-09,7.72,7.76,7.7,7.76,7810.0
2015-09-10,7.7,7.715,7.685,7.715,5990.0
2015-09-11,7.61,7.65,7.61,7.65,1260.0
2015-09-14,7.695,7.695,7.65,7.66,3900.0
2015-09-15,7.57,7.57,7.57,7.57,310.0
2015-09-16,7.66,7.66,7.635,7.635,3080.0
2015-09-17,7.615,7.66,7.615,7.66,6670.0
2015-09-18,7.645,7.65,7.62,7.62,5760.0
2015-09-21,7.515,7.515,7.5,7.5,1330.0
2015-09-22,7.66,7.66,7.61,7.64,5100.0
2015-09-23,7.575,7.575,7.545,7.555,2140.0
2015-09-24,7.645,7.645,7.595,7.595,2520.0
2015-09-25,7.605,7.615,7.595,7.595,7120.0
2015-09-28,7.685,7.695,7.685,7.69,520.0
2015-09-29,7.59,7.615,7.59,7.59,6800.0
2015-09-30,7.57,7.63,7.57,7.63,1000.0
2015-10-01,7.635,7.665,7.63,7.665,6680.0
2015-10-02,7.625,7.645,7.625,7.63,2710.0
2015-10-05,7.665,7.71,7.665,7.71,2990.0
2015-10-06,7.785,7.795,7.785,7.79,4320.0
2015-10-07,7.655,7.67,7.655,7.67,1360.0
2015-10-08,7.75,7.75,7.74,7.74,530.0
2015-10-09,7.78,7.78,7.77,7.775,42820.0
2015-10-12,7.685,7.72,7.685,7.72,950.0
2015-10-13,7.705,7.725,7.705,7.715,1380.0
2015-10-14,7.745,7.75,7.735,7.74,1910.0
2015-10-15,7.605,7.605,7.59,7.59,2070.0
2015-10-16,7.675,7.695,7.675,7.695,3600.0
2015-10-19,7.725,7.725,7.69,7.69,16730.0
2015-10-20,7.79,7.79,7.74,7.745,980.0
2015-10-21,7.755,7.765,7.745,7.765,4290.0
2015-10-22,7.735,7.745,7.705,7.73,3630.0
2015-10-23,7.84,7.86,7.805,7.805,5260.0
2015-10-26,7.81,7.81,7.76,7.76,2520.0
2015-10-27,7.75,7.75,7.75,7.75,1350.0
2015-10-28,7.78,7.875,7.78,7.845,10380.0
2015-10-29,8.025,8.025,8.0,8.01,17640.0
2015-10-30,8.015,8.015,7.995,7.995,840.0
2015-11-02,7.95,7.95,7.895,7.905,5540.0
2015-11-03,8.03,8.03,7.97,7.97,20.0
2015-11-04,7.975,7.975,7.975,7.975,10.0
2015-11-05,8.02,8.05,8.02,8.045,2940.0
2015-11-06,8.05,8.05,8.015,8.015,2010.0
2015-11-09,8.16,8.165,8.155,8.155,6210.0
2015-11-10,8.095,8.095,8.095,8.095,2590.0
2015-11-11,8.09,8.135,8.09,8.12,3660.0
2015-11-12,7.995,7.995,7.98,7.99,5070.0
2015-11-13,7.82,7.82,7.815,7.815,2360.0
2015-11-16,7.705,7.725,7.685,7.7,6100.0
2015-11-17,7.85,7.9,7.85,7.9,6440.0
2015-11-18,7.85,7.86,7.825,7.83,9460.0
2015-11-19,7.965,7.965,7.89,7.915,6000.0
2015-11-20,7.865,7.865,7.835,7.84,2400.0
2015-11-23,7.89,7.935,7.885,7.905,4650.0
2015-11-24,7.92,7.925,7.9,7.9,2480.0
2015-11-25,7.86,7.895,7.855,7.895,4520.0
2015-11-26,7.925,7.985,7.925,7.965,1090.0
2015-11-27,7.955,8.01,7.955,8.0,6570.0
2015-11-30,8.035,8.035,8.0,8.02,10860.0
2015-12-01,7.98,7.98,7.935,7.965,7030.0
2015-12-02,7.905,7.925,7.9,7.92,4740.0
2015-12-03,7.855,7.875,7.82,7.82,9200.0
2015-12-04,7.715,7.73,7.695,7.73,5810.0
2015-12-07,7.75,7.76,7.74,7.74,2560.0
2015-12-08,7.76,7.78,7.76,7.76,11520.0
2015-12-09,7.755,7.76,7.755,7.76,6290.0
2015-12-10,7.665,7.665,7.58,7.615,9780.0
2015-12-11,7.615,7.65,7.61,7.64,4270.0
2015-12-14,7.605,7.64,7.605,7.615,2670.0
2015-12-15,7.51,7.51,7.47,7.47,8050.0
2015-12-16,7.615,7.655,7.605,7.645,6280.0
2015-12-17,7.665,7.715,7.665,7.705,16330.0
2015-12-18,7.675,7.675,7.615,7.635,13560.0
2015-12-21,7.53,7.535,7.53,7.535,20.0
2015-12-22,7.575,7.6,7.575,7.6,2150.0
2015-12-23,7.6,7.615,7.6,7.615,2460.0
2015-12-24,7.665,7.665,7.635,7.635,910.0
2015-12-29,7.92,7.92,7.9,7.9,2240.0
2015-12-30,7.935,7.96,7.935,7.95,4540.0
2015-12-31,7.885,7.895,7.875,7.875,1490.0
2016-01-04,7.79,7.88,7.79,7.805,3660.0
2016-01-05,7.805,7.835,7.79,7.82,1930.0
2016-01-06,7.81,7.84,7.81,7.84,2480.0
2016-01-07,7.835,7.835,7.825,7.825,5360.0
2016-01-08,7.685,7.685,7.655,7.68,37880.0
2016-01-11,7.59,7.59,7.555,7.58,20770.0
2016-01-12,7.59,7.595,7.56,7.565,12530.0
2016-01-13,7.575,7.585,7.575,7.58,2250.0
2016-01-14,7.435,7.475,7.435,7.465,12790.0
2016-01-15,7.48,7.52,7.445,7.445,8240.0
2016-01-18,7.495,7.495,7.47,7.495,24130.0
2016-01-19,7.485,7.585,7.485,7.585,3880.0
2016-01-20,7.43,7.43,7.33,7.33,11090.0
2016-01-21,7.36,7.445,7.36,7.39,4580.0
2016-01-22,7.29,7.315,7.265,7.315,8880.0
2016-01-25,7.475,7.475,7.445,7.445,9280.0
2016-01-27,7.42,7.42,7.395,7.395,6010.0
2016-01-28,7.4,7.405,7.36,7.36,3720.0
2016-01-29,7.285,7.325,7.28,7.295,52770.0
2016-02-01,7.545,7.56,7.545,7.56,11140.0
2016-02-02,7.52,7.52,7.48,7.48,14830.0
2016-02-03,7.45,7.46,7.42,7.46,3170.0
2016-02-04,7.39,7.41,7.38,7.41,4420.0
2016-02-05,7.33,7.365,7.33,7.365,4090.0
2016-02-08,7.335,7.375,7.335,7.375,8310.0
2016-02-09,7.235,7.235,7.2,7.22,6450.0
2016-02-10,7.2,7.225,7.2,7.205,9390.0
2016-02-11,7.125,7.135,7.095,7.135,940.0
2016-02-12,7.06,7.12,7.06,7.085,4010.0
2016-02-15,7.23,7.23,7.225,7.225,570.0
2016-02-16,7.26,7.3,7.26,7.285,2570.0
2016-02-17,7.4,7.4,7.375,7.375,1380.0
2016-02-18,7.465,7.465,7.43,7.43,3850.0
2016-02-19,7.44,7.44,7.425,7.43,1090.0
2016-02-22,7.435,7.435,7.405,7.415,5330.0
2016-02-23,7.42,7.42,7.37,7.37,23820.0
2016-02-24,7.385,7.41,7.38,7.41,2070.0
2016-02-25,7.475,7.51,7.475,7.485,3130.0
2016-02-26,7.49,7.495,7.48,7.49,22310.0
2016-02-29,7.655,7.655,7.605,7.605,530.0
2016-03-01,7.605,7.605,7.605,7.605,70.0
2016-03-02,7.72,7.72,7.72,7.72,680.0
2016-03-03,7.65,7.68,7.635,7.635,6500.0
2016-03-04,7.7,7.71,7.66,7.67,4660.0
2016-03-07,7.68,7.68,7.64,7.64,2220.0
2016-03-08,7.685,7.685,7.665,7.665,3090.0
2016-03-09,7.59,7.6,7.575,7.6,2160.0
2016-03-10,7.565,7.565,7.555,7.56,1970.0
2016-03-11,7.555,7.56,7.53,7.56,1550.0
2016-03-14,7.585,7.585,7.54,7.565,1490.0
2016-03-15,7.61,7.625,7.58,7.625,2530.0
2016-03-16,7.6,7.6,7.6,7.6,10.0
2016-03-17,7.61,7.61,7.575,7.575,2520.0
2016-03-18,7.59,7.6,7.56,7.585,10680.0
2016-03-21,7.635,7.64,7.635,7.635,17020.0
2016-03-22,7.7,7.7,7.68,7.68,5360.0
2016-03-23,7.665,7.665,7.635,7.635,3010.0
2016-03-24,7.84,7.845,7.84,7.84,680.0
2016-03-29,7.865,7.865,7.865,7.865,450.0
2016-03-30,7.9,7.93,7.895,7.93,870.0
2016-03-31,7.88,7.88,7.855,7.855,1040.0
2016-04-01,7.85,7.85,7.85,7.85,10.0
2016-04-04,7.905,7.955,7.905,7.945,2660.0
2016-04-05,7.905,7.905,7.85,7.85,8140.0
2016-04-06,7.915,7.915,7.89,7.89,6970.0
2016-04-07,7.87,7.91,7.865,7.865,55330.0
2016-04-08,7.865,7.865,7.855,7.865,7680.0
2016-04-11,7.9,7.905,7.865,7.895,1650.0
2016-04-12,7.84,7.84,7.79,7.79,39740.0
2016-04-13,7.81,7.86,7.81,7.855,6450.0
2016-04-14,7.97,7.99,7.97,7.99,10030.0
2016-04-15,7.95,7.95,7.9,7.905,3380.0
2016-04-18,7.95,7.95,7.925,7.94,3800.0
2016-04-19,7.93,7.93,7.885,7.885,3490.0
2016-04-20,7.91,7.91,7.885,7.885,7260.0
2016-04-21,7.905,7.935,7.905,7.935,2090.0
2016-04-22,7.89,7.89,7.86,7.88,2460.0
2016-04-26,7.945,7.975,7.945,7.975,6450.0
2016-04-27,7.975,8.11,7.975,8.11,6680.0
2016-04-28,8.2,8.2,8.12,8.12,2070.0
2016-04-29,8.03,8.04,8.005,8.005,3510.0
2016-05-02,8.005,8.03,8.005,8.03,4220.0
2016-05-03,8.01,8.02,7.99,8.02,2450.0
2016-05-04,8.085,8.155,8.085,8.115,3430.0
2016-05-05,8.15,8.15,8.105,8.105,11100.0
2016-05-06,8.135,8.16,8.135,8.16,2800.0
2016-05-09,8.23,8.265,8.23,8.265,7020.0
2016-05-10,8.29,8.315,8.29,8.3,2100.0
2016-05-11,8.315,8.35,8.315,8.35,2490.0
2016-05-12,8.285,8.305,8.285,8.305,5050.0
2016-05-13,8.295,8.31,8.295,8.31,6990.0
2016-05-16,8.26,8.295,8.26,8.295,4950.0
2016-05-17,8.32,8.33,8.275,8.275,7500.0
2016-05-18,8.25,8.27,8.25,8.26,4100.0
2016-05-19,8.3,8.325,8.295,8.295,3550.0
2016-05-20,8.295,8.31,8.295,8.31,1630.0
2016-05-23,8.39,8.39,8.365,8.38,1330.0
2016-05-24,8.385,8.385,8.38,8.38,1770.0
2016-05-25,8.56,8.575,8.56,8.57,9940.0
2016-05-26,8.6,8.62,8.56,8.56,9710.0
2016-05-27,8.605,8.605,8.575,8.575,4710.0
2016-05-30,8.735,8.76,8.725,8.76,3230.0
2016-05-31,8.63,8.63,8.63,8.63,10.0
2016-06-01,8.595,8.595,8.595,8.595,200.0
2016-06-02,8.63,8.65,8.63,8.65,3100.0
2016-06-03,8.715,8.715,8.7,8.715,4420.0
2016-06-06,8.99,8.99,8.54,8.57,11460.0
2016-06-07,8.605,8.605,8.565,8.57,4920.0
2016-06-08,8.53,8.535,8.53,8.535,80.0
2016-06-09,8.53,8.565,8.53,8.565,4650.0
2016-06-10,8.575,8.59,8.565,8.59,1770.0
2016-06-14,8.425,8.425,8.385,8.405,4760.0
2016-06-15,8.405,8.425,8.405,8.425,290.0
2016-06-16,8.365,8.365,8.36,8.36,2440.0
2016-06-17,8.405,8.41,8.385,8.405,2490.0
2016-06-20,8.39,8.425,8.39,8.395,610.0
2016-06-21,8.395,8.425,8.39,8.42,1720.0
2016-06-22,8.64,8.64,8.605,8.64,9850.0
2016-06-23,8.6,8.6,8.56,8.58,720.0
2016-06-24,8.605,8.605,8.525,8.525,2280.0
2016-06-27,8.335,8.41,8.335,8.41,9860.0
2016-06-28,8.295,8.315,8.29,8.295,6050.0
2016-06-29,8.375,8.43,8.375,8.41,1420.0
2016-06-30,8.48,8.51,8.48,8.505,13970.0
2016-07-01,8.65,8.66,8.62,8.64,2540.0
2016-07-04,8.64,8.66,8.64,8.64,17010.0
2016-07-05,8.605,8.605,8.57,8.6,7480.0
2016-07-06,8.56,8.575,8.56,8.575,2330.0
2016-07-07,8.555,8.565,8.525,8.54,12230.0
2016-07-08,8.56,8.56,8.55,8.55,1570.0
2016-07-11,8.655,8.685,8.655,8.685,14410.0
2016-07-12,8.72,8.74,8.69,8.695,3320.0
2016-07-13,8.73,8.75,8.73,8.73,3490.0
2016-07-14,8.7,8.745,8.7,8.745,4740.0
2016-07-15,8.73,8.73,8.685,8.685,1430.0
2016-07-18,8.75,8.78,8.75,8.765,3040.0
2016-07-19,8.8,8.84,8.8,8.835,7110.0
2016-07-20,8.84,8.865,8.84,8.865,580.0
2016-07-21,8.925,8.955,8.915,8.93,3940.0
2016-07-22,8.865,8.895,8.84,8.855,4980.0
2016-07-25,8.945,8.965,8.935,8.94,2620.0
2016-07-26,8.9,8.935,8.88,8.88,5420.0
2016-07-27,8.925,9.005,8.925,8.98,6780.0
2016-07-28,8.84,8.885,8.84,8.845,8320.0
2016-07-29,8.885,8.91,8.885,8.91,1070.0
2016-08-01,8.91,8.91,8.9,8.9,3090.0
2016-08-02,8.795,8.925,8.795,8.91,24950.0
2016-08-03,8.795,8.795,8.71,8.745,2850.0
2016-08-04,8.745,8.745,8.745,8.745,0.0
2016-08-05,9.27,9.27,8.705,8.72,1480.0
2016-08-08,8.905,8.905,8.81,8.81,16630.0
2016-08-09,8.795,8.825,8.79,8.79,8130.0
2016-08-10,8.73,8.75,8.715,8.73,4560.0
2016-08-11,8.675,8.715,8.675,8.715,2850.0
2016-08-12,8.73,8.75,8.73,8.75,2830.0
2016-08-15,8.825,8.825,8.745,8.805,17730.0
2016-08-16,8.82,8.835,8.775,8.775,5220.0
2016-08-17,8.77,8.77,8.71,8.74,4980.0
2016-08-18,8.7,8.7,8.7,8.7,1470.0
2016-08-19,8.75,8.785,8.75,8.785,5260.0
2016-08-22,8.83,8.89,8.83,8.89,16990.0
2016-08-23,8.805,8.855,8.805,8.855,2030.0
2016-08-24,8.925,8.925,8.91,8.91,1330.0
2016-08-25,8.865,8.865,8.85,8.85,3050.0
2016-08-26,8.845,8.89,8.84,8.84,3410.0
2016-08-29,8.925,8.925,8.885,8.885,15790.0
2016-08-30,8.905,8.97,8.905,8.925,6570.0
2016-08-31,8.98,9.025,8.98,9.02,6360.0
2016-09-01,8.995,8.995,8.995,8.995,2310.0
2016-09-02,8.945,8.975,8.925,8.925,1060.0
2016-09-05,8.99,9.0,8.96,8.985,17370.0
2016-09-06,8.98,8.98,8.91,8.94,5920.0
2016-09-07,8.9,8.9,8.84,8.87,2700.0
2016-09-08,8.88,8.9,8.87,8.87,4060.0
2016-09-09,8.885,8.885,8.855,8.855,2690.0
2016-09-12,8.765,8.765,8.665,8.665,14090.0
2016-09-13,8.75,8.82,8.75,8.8,19080.0
2016-09-14,8.82,8.82,8.765,8.765,530.0
2016-09-15,8.77,8.77,8.72,8.72,7520.0
2016-09-16,8.73,8.765,8.73,8.765,13650.0
2016-09-19,8.765,8.765,8.76,8.76,380.0
2016-09-20,8.755,8.835,8.755,8.795,5950.0
2016-09-21,8.76,8.77,8.72,8.755,6330.0
2016-09-22,8.73,8.735,8.71,8.725,13780.0
2016-09-23,8.82,8.82,8.795,8.815,6350.0
2016-09-26,8.585,8.755,8.585,8.745,20160.0
2016-09-27,8.975,9.045,8.975,9.045,11020.0
2016-09-28,8.98,8.98,8.92,8.92,1530.0
2016-09-29,9.005,9.01,9.0,9.01,24600.0
2016-09-30,8.935,9.045,8.935,8.965,2570.0
2016-10-03,9.025,9.035,9.02,9.02,19040.0
2016-10-04,8.915,8.965,8.915,8.96,9770.0
2016-10-05,8.96,8.965,8.96,8.965,3490.0
2016-10-06,8.995,9.035,8.995,9.035,3760.0
2016-10-07,9.015,9.09,9.015,9.05,22510.0
2016-10-10,9.025,9.07,9.02,9.02,3360.0
2016-10-11,9.09,9.09,9.09,9.09,2400.0
2016-10-12,9.045,9.045,8.965,8.965,3910.0
2016-10-13,8.985,8.995,8.94,8.94,10820.0
2016-10-14,8.94,8.95,8.9,8.95,6220.0
2016-10-17,8.89,8.905,8.89,8.9,10650.0
2016-10-18,8.875,8.875,8.865,8.87,2950.0
2016-10-19,8.89,8.89,8.86,8.86,700.0
2016-10-20,8.87,8.905,8.87,8.905,14700.0
2016-10-21,8.93,8.93,8.895,8.92,1260.0
2016-10-24,8.935,8.96,8.935,8.96,3250.0
2016-10-25,9.02,9.02,8.96,8.995,3000.0
2016-10-26,8.915,8.915,8.78,8.835,6150.0
2016-10-27,8.835,8.835,8.785,8.835,23470.0
2016-10-28,8.825,8.825,8.78,8.81,7660.0
2016-10-31,8.8,8.8,8.775,8.795,15000.0
2016-11-01,8.835,8.845,8.83,8.845,730.0
2016-11-02,8.77,8.77,8.67,8.675,17350.0
2016-11-03,8.565,8.595,8.565,8.58,22380.0
2016-11-04,8.565,8.565,8.56,8.56,29670.0
2016-11-07,8.58,8.78,8.58,8.725,15550.0
2016-11-08,8.725,8.735,8.725,8.73,8990.0
2016-11-09,8.73,8.73,8.395,8.42,7980.0
2016-11-10,9.075,9.08,8.92,8.97,7550.0
2016-11-11,9.075,9.125,9.055,9.115,59830.0
2016-11-14,9.07,9.37,9.07,9.32,13020.0
2016-11-15,9.38,9.385,9.34,9.385,19670.0
2016-11-16,9.405,9.55,9.405,9.465,7840.0
2016-11-17,9.605,9.605,9.49,9.57,14050.0
2016-11-18,9.585,9.74,9.585,9.715,9770.0
2016-11-21,9.74,9.82,9.74,9.785,9160.0
2016-11-22,9.785,9.785,9.75,9.78,17050.0
2016-11-23,9.82,9.91,9.81,9.875,9850.0
2016-11-24,9.88,10.05,9.875,9.88,35540.0
2016-11-25,9.845,9.89,9.84,9.86,7430.0
2016-11-28,9.92,9.92,9.77,9.77,8530.0
2016-11-29,9.775,9.775,9.7,9.725,7050.0
2016-11-30,9.755,9.755,9.755,9.755,760.0
2016-12-01,9.785,10.005,9.785,9.83,17150.0
2016-12-02,9.785,9.785,9.77,9.77,270.0
2016-12-05,9.83,9.83,9.735,9.735,23490.0
2016-12-06,9.825,9.83,9.825,9.825,980.0
2016-12-07,9.92,9.99,9.92,9.95,6060.0
2016-12-08,10.07,10.07,9.98,10.015,3740.0
2016-12-09,10.06,10.175,10.06,10.165,3060.0
2016-12-12,10.185,10.22,10.125,10.14,34020.0
2016-12-13,10.09,10.09,10.01,10.05,29920.0
2016-12-14,10.05,10.08,10.05,10.07,1310.0
2016-12-15,10.09,10.09,10.03,10.09,12670.0
2016-12-16,10.195,10.195,10.135,10.16,3340.0
2016-12-19,10.275,10.275,10.225,10.245,3470.0
2016-12-20,10.275,10.36,10.275,10.36,48350.0
2016-12-21,10.505,10.505,10.38,10.385,10420.0
2016-12-22,10.735,10.735,10.65,10.66,27860.0
2016-12-23,10.685,10.685,10.645,10.675,2620.0
2016-12-28,10.68,10.74,10.68,10.735,18790.0
2016-12-29,10.705,10.715,10.615,10.615,12250.0
2016-12-30,10.645,10.645,10.64,10.64,560.0
2017-01-03,10.64,10.69,10.63,10.63,16410.0
2017-01-04,10.64,10.685,10.64,10.645,2900.0
2017-01-05,10.72,10.74,10.7,10.72,4970.0
2017-01-06,10.78,10.78,10.565,10.575,4580.0
2017-01-09,10.64,10.64,10.585,10.605,6980.0
2017-01-10,10.605,10.605,10.415,10.415,7350.0
2017-01-11,10.525,10.525,10.48,10.48,3590.0
2017-01-12,10.5,10.5,10.385,10.41,9360.0
2017-01-13,10.41,10.41,10.325,10.355,16340.0
2017-01-16,10.365,10.39,10.365,10.39,5670.0
2017-01-17,10.435,10.435,10.39,10.39,2100.0
2017-01-18,10.23,10.25,10.205,10.25,7470.0
2017-01-19,10.33,10.33,10.33,10.33,310.0
2017-01-20,10.2,10.2,10.155,10.155,10520.0
2017-01-23,10.085,10.2,10.08,10.155,94410.0
2017-01-24,10.155,10.18,10.13,10.18,20880.0
2017-01-25,10.18,10.38,10.18,10.365,5880.0
2017-01-27,10.39,10.455,10.315,10.445,30590.0
2017-01-30,10.91,10.91,10.305,10.335,189940.0
2017-01-31,10.325,10.325,10.22,10.23,49910.0
2017-02-01,10.67,10.67,10.275,10.295,31050.0
2017-02-02,10.23,10.23,10.12,10.13,77520.0
2017-02-03,10.095,10.165,10.095,10.13,32050.0
2017-02-06,10.305,10.305,10.255,10.265,11660.0
2017-02-07,10.265,10.27,10.215,10.215,22580.0
2017-02-08,10.26,10.26,10.225,10.245,11660.0
2017-02-09,10.45,10.45,10.25,10.26,32110.0
2017-02-10,10.3,10.395,10.3,10.35,14110.0
2017-02-13,10.35,10.41,10.35,10.39,56470.0
2017-02-14,10.455,10.455,10.365,10.365,16400.0
2017-02-15,10.38,10.425,10.38,10.41,69410.0
2017-02-16,10.44,10.44,10.375,10.395,32480.0
2017-02-17,10.395,10.425,10.365,10.38,72660.0
2017-02-20,10.38,10.465,10.38,10.44,21710.0
2017-02-21,10.465,10.465,10.425,10.455,70070.0
2017-02-22,10.505,10.51,10.48,10.495,37780.0
2017-02-23,10.505,10.505,10.46,10.46,32690.0
2017-02-24,10.43,10.43,10.38,10.39,20410.0
2017-02-27,10.43,10.475,10.43,10.43,29590.0
2017-02-28,10.485,10.505,10.485,10.505,25360.0
2017-03-01,10.5,10.5,10.415,10.46,24460.0
2017-03-02,10.585,10.605,10.565,10.58,14780.0
2017-03-03,10.57,10.615,10.555,10.585,32130.0
2017-03-06,10.43,10.57,4.86,10.565,40180.0
2017-03-07,10.465,10.485,10.465,10.465,4410.0
2017-03-08,10.505,10.505,10.415,10.42,9330.0
2017-03-09,10.41,10.52,10.41,10.505,17230.0
2017-03-10,10.465,10.515,10.465,10.505,34780.0
2017-03-13,10.455,10.48,10.42,10.44,30950.0
2017-03-14,10.45,10.485,10.445,10.485,16540.0
2017-03-15,10.47,10.47,10.385,10.435,23310.0
2017-03-16,10.415,10.425,10.4,10.425,11610.0
2017-03-17,10.41,10.42,10.385,10.395,60290.0
2017-03-20,10.42,10.42,10.32,10.345,57650.0
2017-03-21,10.315,10.365,10.24,10.365,10170.0
2017-03-22,10.11,10.225,10.11,10.18,41080.0
2017-03-23,10.235,10.305,10.23,10.3,13850.0
2017-03-24,10.245,10.365,10.205,10.24,20840.0
2017-03-27,10.455,10.5,10.455,10.495,24330.0
2017-03-28,10.565,10.57,10.5,10.525,4600.0
2017-03-29,10.56,10.61,10.525,10.595,9660.0
2017-03-30,10.6,10.615,10.535,10.535,4880.0
2017-03-31,10.54,10.685,10.54,10.61,15000.0
2017-04-03,10.65,10.695,10.65,10.695,29720.0
2017-04-04,10.715,10.715,10.545,10.62,27490.0
2017-04-05,10.67,10.67,10.645,10.655,15800.0
2017-04-06,10.55,10.615,10.55,10.615,10790.0
2017-04-07,10.755,10.755,10.66,10.715,17690.0
2017-04-10,10.665,10.81,10.665,10.765,13050.0
2017-04-11,10.81,10.855,10.715,10.78,8680.0
2017-04-12,10.83,10.895,10.81,10.865,8120.0
2017-04-13,10.74,10.74,10.615,10.635,31080.0
2017-04-18,10.6,10.695,10.54,10.63,14320.0
2017-04-19,10.595,10.685,10.595,10.685,10320.0
2017-04-20,10.765,10.765,10.71,10.73,10470.0
2017-04-21,10.795,10.805,10.775,10.8,8540.0
2017-04-24,10.805,10.845,10.805,10.84,88870.0
2017-04-26,10.95,10.995,10.93,10.995,20880.0
2017-04-27,11.035,11.055,11.03,11.03,3500.0
2017-04-28,11.11,11.11,11.055,11.055,59190.0
2017-05-01,11.0,11.0,10.92,10.95,13440.0
2017-05-02,10.945,10.945,10.88,10.905,13480.0
2017-05-03,10.905,10.925,10.87,10.925,5540.0
2017-05-04,10.905,11.04,10.905,11.025,3440.0
2017-05-05,11.14,11.14,11.015,11.015,18660.0
2017-05-08,11.07,11.125,11.07,11.09,18610.0
2017-05-09,11.095,11.13,11.07,11.13,10760.0
2017-05-10,11.11,11.11,11.07,11.07,11630.0
2017-05-11,11.15,11.17,11.145,11.155,10520.0
2017-05-12,11.15,11.15,11.045,11.045,6040.0
2017-05-15,11.015,11.015,10.99,10.99,33270.0
2017-05-16,11.005,11.035,10.975,11.025,54480.0
2017-05-17,10.995,10.995,10.92,10.92,19470.0
2017-05-18,10.895,10.895,10.775,10.775,46770.0
2017-05-19,10.755,10.815,10.755,10.79,43130.0
2017-05-22,10.79,10.905,10.79,10.895,39330.0
2017-05-23,10.88,10.88,10.85,10.855,10910.0
2017-05-24,10.905,10.95,10.905,10.945,6030.0
2017-05-25,10.9,10.95,10.9,10.95,5190.0
2017-05-26,10.985,11.025,10.975,11.02,21110.0
2017-05-29,11.045,11.045,10.975,11.005,32300.0
2017-05-30,10.945,11.07,10.945,11.07,22660.0
2017-05-31,10.98,10.98,10.905,10.925,20690.0
2017-06-01,10.98,11.035,10.955,11.015,5790.0
2017-06-02,11.07,11.225,11.07,11.225,16190.0
2017-06-05,11.215,11.215,11.005,11.115,9750.0
2017-06-06,11.01,11.06,11.0,11.0,31120.0
2017-06-07,10.955,10.955,10.905,10.93,25310.0
2017-06-08,10.905,10.915,10.895,10.895,33520.0
2017-06-09,10.99,11.015,10.985,11.01,5040.0
2017-06-13,11.02,11.045,11.02,11.045,6890.0
2017-06-14,11.135,11.135,11.085,11.11,13250.0
2017-06-15,10.98,10.98,10.905,10.945,4110.0
2017-06-16,10.965,10.98,10.96,10.965,22080.0
2017-06-19,10.925,10.93,10.91,10.925,27660.0
2017-06-20,10.985,11.015,10.985,10.995,16330.0
2017-06-21,10.91,10.95,10.91,10.95,38140.0
2017-06-22,10.865,10.89,10.865,10.89,8240.0
2017-06-23,10.9,10.92,10.9,10.905,20180.0
2017-06-26,10.905,10.925,10.855,10.92,42460.0
2017-06-27,10.955,10.955,10.905,10.905,9710.0
2017-06-28,11.18,11.18,11.065,11.075,5520.0
2017-06-29,11.235,11.235,11.045,11.14,10690.0
2017-06-30,11.01,11.01,10.985,11.0,5770.0
2017-07-03,10.855,11.055,10.855,10.855,6400.0
2017-07-04,11.0,11.19,11.0,11.18,130890.0
2017-07-05,11.155,11.175,11.12,11.155,97820.0
2017-07-06,11.175,11.185,11.16,11.185,8120.0
2017-07-07,11.1,11.1,11.065,11.09,9370.0
2017-07-10,11.18,11.18,11.155,11.165,11650.0
2017-07-11,11.125,11.125,11.11,11.125,20990.0
2017-07-12,11.1,11.1,11.055,11.055,8050.0
2017-07-13,11.115,11.115,11.05,11.05,2750.0
2017-07-14,11.045,11.045,11.02,11.035,41000.0
2017-07-17,10.935,10.96,10.935,10.96,30980.0
2017-07-18,10.96,11.0,10.85,10.86,229490.0
2017-07-19,10.785,10.81,10.785,10.8,13010.0
2017-07-20,10.855,10.88,10.835,10.865,29980.0
2017-07-21,10.855,10.94,10.855,10.925,6910.0
2017-07-24,10.865,10.865,10.845,10.86,13900.0
2017-07-25,10.91,10.92,10.86,10.87,22760.0
2017-07-26,10.955,10.99,10.95,10.97,3620.0
2017-07-27,10.8,10.8,10.71,10.73,34670.0
2017-07-28,10.795,10.81,10.755,10.81,42550.0
2017-07-31,10.755,10.78,10.71,10.71,11360.0
2017-08-01,10.665,10.685,10.66,10.675,106380.0
2017-08-02,10.735,10.765,10.735,10.745,295190.0
2017-08-03,10.69,10.725,10.69,10.725,3110.0
2017-08-04,10.66,10.69,10.635,10.65,8360.0
2017-08-07,10.715,10.735,10.705,10.72,13860.0
2017-08-08,10.725,10.75,10.715,10.735,14380.0
2017-08-09,10.74,10.76,10.73,10.74,134620.0
2017-08-10,10.68,10.68,10.655,10.67,1360.0
2017-08-11,10.53,10.575,10.53,10.54,212030.0
2017-08-14,10.62,10.62,10.55,10.58,43440.0
2017-08-15,10.715,10.73,10.71,10.71,22300.0
2017-08-16,10.655,10.685,10.655,10.665,2750.0
2017-08-17,10.565,10.57,10.53,10.55,19720.0
2017-08-18,10.45,10.45,10.43,10.435,3230.0
2017-08-21,10.435,10.435,10.355,10.365,19670.0
2017-08-22,10.255,10.37,10.255,10.365,8790.0
2017-08-23,10.49,10.505,10.48,10.48,8150.0
2017-08-24,10.45,10.475,10.435,10.475,107450.0
2017-08-25,10.485,10.505,10.47,10.47,8940.0
2017-08-28,10.47,10.47,10.435,10.47,1020.0
2017-08-29,10.39,10.47,10.39,10.47,450.0
2017-08-30,10.4,10.47,10.4,10.47,2330.0
2017-08-31,10.44,10.58,10.44,10.575,23920.0
2017-09-01,10.6,10.61,10.595,10.6,12150.0
2017-09-04,10.605,10.605,10.555,10.565,8930.0
2017-09-05,10.625,10.645,10.59,10.6,208840.0
2017-09-06,10.47,10.49,10.445,10.46,5630.0
2017-09-07,10.44,10.465,10.43,10.45,3510.0
2017-09-08,10.35,10.35,10.265,10.305,23070.0
2017-09-11,10.425,10.455,10.425,10.445,20040.0
2017-09-12,10.465,10.575,10.465,10.56,13420.0
2017-09-13,10.62,10.62,10.605,10.615,2060.0
2017-09-14,10.65,10.67,10.595,10.63,92790.0
2017-09-15,10.61,10.65,10.61,10.625,31280.0
2017-09-18,10.955,10.955,10.635,10.675,48090.0
2017-09-19,10.765,10.835,10.675,10.79,17020.0
2017-09-20,10.775,10.775,10.69,10.765,11760.0
2017-09-21,10.76,10.82,10.76,10.795,6320.0
2017-09-22,10.795,10.89,10.79,10.79,6300.0
2017-09-25,10.825,10.825,10.805,10.805,8720.0
2017-09-26,10.82,10.935,10.82,10.93,7280.0
2017-09-27,11.185,11.28,11.185,11.275,14920.0
2017-09-28,11.37,11.43,11.36,11.43,7910.0
2017-09-29,11.42,11.69,11.415,11.415,8820.0
2017-10-02,11.435,11.52,11.435,11.475,7100.0
2017-10-03,11.835,11.835,11.555,11.585,7700.0
2017-10-04,11.585,11.585,11.53,11.53,5370.0
2017-10-05,11.555,11.565,11.555,11.565,17860.0
2017-10-06,11.67,11.725,11.67,11.725,14000.0
2017-10-09,11.77,11.77,11.675,11.695,3490.0
2017-10-10,11.695,11.695,11.65,11.65,4310.0
2017-10-11,11.675,11.675,11.625,11.675,5310.0
2017-10-12,11.655,11.655,11.62,11.62,6530.0
2017-10-13,11.625,11.625,11.6,11.62,12670.0
2017-10-16,11.555,11.57,11.55,11.565,3150.0
2017-10-17,11.585,11.6,11.585,11.59,2110.0
2017-10-18,11.55,11.59,11.55,11.59,1440.0
2017-10-19,11.605,11.605,11.56,11.59,12150.0
2017-10-20,11.575,11.69,11.57,11.66,53680.0
2017-10-23,11.735,11.755,11.715,11.715,9820.0
2017-10-24,11.72,11.72,11.655,11.665,9520.0
2017-10-25,11.735,11.84,11.735,11.83,13670.0
2017-10-26,11.81,11.82,11.805,11.815,21090.0
2017-10-27,11.92,11.975,11.805,11.96,67480.0
2017-10-30,11.975,11.975,11.94,11.94,42370.0
2017-10-31,11.875,11.89,11.84,11.89,29570.0
2017-11-01,11.96,12.0,11.96,12.0,17350.0
2017-11-02,11.875,11.895,11.805,11.815,98170.0
2017-11-03,11.925,11.925,11.87,11.91,5120.0
2017-11-06,12.025,12.025,11.965,11.965,13770.0
2017-11-07,11.98,12.015,11.975,11.985,4520.0
2017-11-08,11.95,11.96,11.93,11.96,2770.0
2017-11-09,11.96,11.99,11.95,11.95,26180.0
2017-11-10,11.93,11.93,11.88,11.905,28100.0
2017-11-13,11.875,12.245,11.875,11.94,6200.0
2017-11-14,12.0,12.0,11.96,11.96,11560.0
2017-11-15,12.075,12.075,11.96,12.005,3040.0
2017-11-16,11.965,12.005,11.965,12.005,110260.0
2017-11-17,12.075,12.095,12.065,12.085,12300.0
2017-11-20,12.17,12.17,12.14,12.155,6170.0
2017-11-21,12.245,12.275,12.245,12.275,12730.0
2017-11-22,12.275,12.29,12.24,12.27,91780.0
2017-11-23,12.175,12.205,12.175,12.195,4060.0
2017-11-24,12.51,12.51,12.2,12.22,131160.0
2017-11-27,12.22,12.23,12.21,12.225,7790.0
2017-11-28,12.2,12.215,12.185,12.195,14780.0
2017-11-29,12.31,12.385,12.31,12.375,9460.0
2017-11-30,12.505,12.505,12.43,12.465,6740.0
2017-12-01,12.525,12.83,12.525,12.535,28210.0
2017-12-04,12.575,12.875,12.57,12.57,33750.0
2017-12-05,12.505,12.505,12.405,12.43,56810.0
2017-12-06,12.37,12.41,12.37,12.385,2050.0
2017-12-07,12.425,12.435,12.425,12.425,3470.0
2017-12-08,12.565,12.58,12.56,12.58,19330.0
2017-12-11,12.56,12.625,12.56,12.6,23790.0
2017-12-12,12.6,12.85,12.565,12.58,45030.0
2017-12-13,12.49,12.525,12.415,12.435,23980.0
2017-12-14,12.375,12.525,12.32,12.525,12180.0
2017-12-15,12.525,12.525,12.185,12.23,72190.0
2017-12-18,12.4,12.41,12.35,12.38,18310.0
2017-12-19,12.425,12.475,12.425,12.47,4450.0
2017-12-20,12.715,12.715,12.635,12.65,7750.0
2017-12-21,12.65,12.655,12.625,12.645,32540.0
2017-12-22,12.65,12.65,12.59,12.61,16470.0
2017-12-27,12.6,12.605,12.565,12.575,5480.0
2017-12-28,12.57,12.57,12.465,12.505,2960.0
2017-12-29,12.515,12.515,12.515,12.515,170.0
2018-01-02,12.47,12.515,12.405,12.405,51690.0
2018-01-03,12.55,12.6,12.52,12.55,4720.0
2018-01-04,12.52,12.6,12.47,12.47,1580.0
2018-01-05,12.585,12.585,12.47,12.47,260.0
2018-01-08,12.52,12.59,12.52,12.575,8150.0
2018-01-09,12.73,12.73,12.625,12.625,8170.0
2018-01-10,12.66,12.72,12.64,12.72,6630.0
2018-01-11,12.64,12.64,12.525,12.53,8680.0
2018-01-12,12.655,12.715,12.655,12.69,15030.0
2018-01-15,12.73,12.73,12.67,12.67,1180.0
2018-01-16,12.675,12.675,12.595,12.615,91060.0
2018-01-17,12.57,12.58,12.515,12.54,8850.0
2018-01-18,12.6,12.645,12.59,12.62,28590.0
2018-01-19,12.51,12.51,12.425,12.48,3340.0
2018-01-22,12.625,12.66,12.565,12.62,86990.0
2018-01-23,12.665,12.71,12.65,12.71,71860.0
2018-01-24,12.71,12.735,12.685,12.705,7950.0
2018-01-25,12.65,12.65,12.535,12.58,2170.0
2018-01-29,12.645,12.645,12.565,12.625,7010.0
2018-01-30,12.485,12.56,12.385,12.425,5910.0
2018-01-31,12.505,12.505,12.315,12.435,15370.0
2018-02-01,12.43,12.45,12.425,12.425,6390.0
2018-02-02,12.47,12.58,12.415,12.465,16360.0
2018-02-05,12.315,12.365,12.26,12.285,123330.0
2018-02-06,12.1,12.1,11.45,11.5,422670.0
2018-02-07,11.96,12.18,11.96,12.0,272430.0
2018-02-08,12.05,12.1,12.03,12.09,42510.0
2018-02-09,11.96,11.96,11.765,11.895,188210.0
2018-02-12,12.04,12.04,11.91,11.93,25190.0
2018-02-13,11.945,11.955,11.92,11.92,11620.0
2018-02-14,12.01,12.01,11.95,11.97,11010.0
2018-02-15,12.24,12.25,12.095,12.14,154710.0
2018-02-16,12.315,12.315,12.19,12.315,108530.0
2018-02-19,12.32,12.325,12.29,12.315,26060.0
2018-02-20,12.33,12.33,12.26,12.26,20170.0
2018-02-21,12.26,12.305,12.26,12.27,338420.0
2018-02-22,12.365,12.365,12.29,12.295,133400.0
2018-02-23,12.295,12.35,12.295,12.345,30570.0
2018-02-26,12.37,12.47,12.37,12.395,55400.0
2018-02-27,12.47,12.51,12.395,12.465,102640.0
2018-02-28,12.52,12.52,12.355,12.37,39230.0
2018-03-01,12.26,12.35,12.26,12.325,13250.0
2018-03-02,12.215,12.25,12.215,12.25,3400.0
2018-03-05,12.27,12.34,12.27,12.3,8360.0
2018-03-06,12.34,12.485,12.34,12.45,15130.0
2018-03-07,12.45,12.47,12.415,12.425,30480.0
2018-03-08,12.5,12.55,12.5,12.55,22430.0
2018-03-09,12.52,12.625,12.47,12.595,23880.0
2018-03-12,12.705,12.715,12.69,12.715,8780.0
2018-03-13,12.675,12.7,12.65,12.68,8490.0
2018-03-14,12.62,12.64,12.615,12.62,10310.0
2018-03-15,12.555,12.6,12.51,12.55,14500.0
2018-03-16,12.695,12.71,12.61,12.645,28990.0
2018-03-19,12.83,12.83,12.765,12.825,48360.0
2018-03-20,12.815,12.815,12.72,12.8,3210.0
2018-03-21,12.755,12.78,12.755,12.78,5140.0
2018-03-22,12.67,12.815,12.67,12.725,7440.0
2018-03-23,12.79,12.79,12.68,12.68,6640.0
2018-03-26,12.62,12.62,12.57,12.59,15090.0
2018-03-27,12.65,12.78,12.65,12.77,433000.0
2018-03-28,12.675,12.675,12.625,12.625,31420.0
2018-03-29,12.62,12.765,12.62,12.705,10600.0
2018-04-03,12.62,12.62,12.555,12.555,62800.0
2018-04-04,12.68,12.68,12.54,12.645,4010.0
2018-04-05,12.78,12.875,12.78,12.845,4620.0
2018-04-06,12.825,12.83,12.77,12.825,182690.0
2018-04-09,12.695,12.73,12.695,12.73,340.0
2018-04-10,12.645,12.765,12.64,12.74,116340.0
2018-04-11,12.71,12.74,12.695,12.74,1520.0
2018-04-12,12.74,12.77,12.74,12.77,18420.0
2018-04-13,12.735,12.75,12.73,12.73,11500.0
2018-04-16,12.795,12.795,12.745,12.77,97640.0
2018-04-17,12.855,12.925,12.855,12.885,12720.0
2018-04-18,12.99,13.0,12.985,13.0,185510.0
2018-04-19,12.99,12.99,12.94,12.94,129680.0
2018-04-20,13.02,13.025,12.98,13.025,4630.0
2018-04-23,13.005,13.085,13.005,13.035,15100.0
2018-04-24,13.14,13.155,13.14,13.155,9880.0
2018-04-26,13.13,13.14,13.105,13.11,37160.0
2018-04-27,13.16,13.165,13.125,13.155,57020.0
2018-04-30,13.145,13.18,13.145,13.17,53520.0
2018-05-01,13.115,13.115,13.04,13.045,64910.0
2018-05-02,13.155,13.175,13.125,13.14,216440.0
2018-05-03,13.145,13.185,13.075,13.075,35450.0
2018-05-04,13.08,13.08,13.025,13.075,2960.0
2018-05-07,13.245,13.31,13.245,13.29,10980.0
2018-05-08,13.305,13.375,13.305,13.355,12230.0
2018-05-09,13.5,13.54,13.5,13.535,30710.0
2018-05-10,13.555,13.58,13.54,13.58,8140.0
2018-05-11,13.675,13.675,13.525,13.53,296220.0
2018-05-14,13.62,13.66,13.525,13.54,13850.0
2018-05-15,13.58,13.58,13.51,13.53,12880.0
2018-05-16,13.565,13.61,13.565,13.59,113810.0
2018-05-17,13.62,13.62,13.55,13.55,3940.0
2018-05-18,13.645,13.665,13.645,13.655,25920.0
2018-05-21,13.715,13.715,13.65,13.66,49820.0
2018-05-22,13.62,13.63,13.595,13.615,14490.0
2018-05-23,13.65,13.65,13.515,13.57,21220.0
2018-05-24,13.565,13.565,13.525,13.53,20430.0
2018-05-25,13.565,13.61,13.56,13.61,3940.0
2018-05-28,13.595,13.595,13.555,13.555,6940.0
2018-05-29,13.67,13.67,13.55,13.575,12880.0
2018-05-30,13.625,13.625,13.615,13.615,16450.0
2018-05-31,13.65,13.705,13.65,13.695,27280.0
2018-06-01,13.57,13.615,13.565,13.615,3090.0
2018-06-04,13.615,13.725,13.425,13.55,22550.0
2018-06-05,13.52,13.56,13.4,13.56,4990.0
2018-06-06,13.605,13.625,13.57,13.58,106700.0
2018-06-07,13.665,13.7,13.655,13.685,11210.0
2018-06-08,13.725,13.775,13.725,13.75,13640.0
2018-06-12,13.805,13.885,13.805,13.85,7330.0
2018-06-13,13.935,13.98,13.935,13.955,12640.0
2018-06-14,13.905,13.92,13.855,13.865,14330.0
2018-06-15,14.08,14.09,14.07,14.08,8390.0
2018-06-18,14.155,14.155,14.01,14.01,8860.0
2018-06-19,14.19,14.19,14.08,14.125,46590.0
2018-06-20,14.22,14.225,14.185,14.22,84220.0
2018-06-21,14.315,14.4,14.315,14.4,28810.0
2018-06-22,14.2,14.21,14.17,14.19,25860.0
2018-06-25,14.155,14.155,14.05,14.065,3290.0
2018-06-26,13.99,13.99,13.935,13.94,62140.0
2018-06-27,14.395,14.45,14.395,14.415,5780.0
2018-06-28,14.34,14.385,14.335,14.345,10550.0
2018-06-29,14.37,14.405,14.315,14.315,21180.0
2018-07-02,14.315,14.345,14.27,14.27,55210.0
2018-07-03,14.44,14.44,14.405,14.415,30610.0
2018-07-04,14.35,14.405,14.35,14.365,12610.0
2018-07-05,14.415,14.42,14.4,14.415,4940.0
2018-07-06,14.44,14.505,14.44,14.49,85470.0
2018-07-09,14.535,14.535,14.515,14.515,35860.0
2018-07-10,14.61,14.64,14.59,14.64,8390.0
2018-07-11,14.665,14.665,14.565,14.6,5050.0
2018-07-12,14.685,14.695,14.665,14.68,6220.0
2018-07-13,14.625,14.645,14.62,14.64,3290.0
2018-07-16,14.62,14.62,14.59,14.59,5750.0
2018-07-17,14.53,14.56,14.505,14.515,76480.0
2018-07-18,14.82,14.82,14.645,14.695,8470.0
2018-07-19,14.65,14.66,14.605,14.62,19320.0
2018-07-20,14.795,14.85,14.665,14.665,63320.0
2018-07-23,14.59,14.6,14.56,14.58,14920.0
2018-07-24,14.71,14.74,14.705,14.74,29650.0
2018-07-25,14.48,14.535,14.435,14.52,45170.0
2018-07-26,14.48,14.535,14.48,14.535,93060.0
2018-07-27,14.69,14.71,14.675,14.685,103630.0
2018-07-30,14.505,14.505,14.425,14.445,25850.0
2018-07-31,14.405,14.405,14.365,14.365,19090.0
2018-08-01,14.445,14.52,14.445,14.52,10010.0
2018-08-02,14.515,14.53,14.495,14.505,28480.0
2018-08-03,14.7,14.785,14.535,14.675,118810.0
2018-08-06,14.665,14.705,14.665,14.705,25760.0
2018-08-07,14.755,14.825,14.735,14.74,29910.0
2018-08-08,14.725,14.735,14.71,14.715,8210.0
2018-08-09,14.665,14.69,14.64,14.685,86110.0
2018-08-10,14.77,14.835,14.755,14.835,6950.0
2018-08-13,14.86,14.86,14.815,14.815,6480.0
2018-08-14,14.875,14.875,14.82,14.86,10530.0
2018-08-15,15.05,15.07,15.04,15.06,6220.0
2018-08-16,14.97,14.97,14.855,14.885,226190.0
2018-08-17,14.98,15.03,14.95,14.975,19550.0
2018-08-20,14.96,15.03,14.94,14.94,15020.0
2018-08-21,14.89,14.91,14.875,14.895,16350.0
2018-08-22,14.92,15.0,14.92,14.985,13400.0
2018-08-23,15.075,15.15,15.075,15.13,15180.0
2018-08-24,15.19,15.21,15.135,15.135,8990.0
2018-08-27,15.1,15.135,15.09,15.115,26710.0
2018-08-28,15.14,15.16,15.125,15.16,7460.0
2018-08-29,15.15,15.205,15.125,15.205,16130.0
2018-08-30,15.295,15.295,15.23,15.29,9070.0
2018-08-31,15.25,15.36,15.25,15.27,16580.0
2018-09-03,15.395,15.49,15.395,15.445,40590.0
2018-09-04,15.44,15.465,15.375,15.375,20090.0
2018-09-05,15.46,15.465,15.425,15.465,2590.0
2018-09-06,15.345,15.45,15.345,15.45,4610.0
2018-09-07,15.305,15.4,15.305,15.4,4220.0
2018-09-10,15.505,15.585,15.505,15.515,17880.0
2018-09-11,15.535,15.58,15.525,15.53,31100.0
2018-09-12,15.59,15.59,15.555,15.575,3730.0
2018-09-13,15.565,15.565,15.38,15.38,12260.0
2018-09-14,15.395,15.43,15.395,15.415,10160.0
2018-09-17,15.53,15.555,15.525,15.525,17950.0
2018-09-18,15.395,15.395,15.32,15.32,17560.0
2018-09-19,15.335,15.35,15.28,15.29,11820.0
2018-09-20,15.275,15.275,15.195,15.195,10350.0
2018-09-21,15.3,15.3,15.245,15.265,8120.0
2018-09-24,15.305,15.43,15.205,15.225,15730.0
2018-09-25,15.215,15.27,15.2,15.25,19040.0
2018-09-26,15.22,15.325,15.19,15.21,10940.0
2018-09-27,15.07,15.145,15.065,15.095,5780.0
2018-09-28,15.2,15.325,15.175,15.175,9140.0
2018-10-01,15.21,15.37,15.21,15.3,6960.0
2018-10-02,15.23,15.235,15.05,15.1,9810.0
2018-10-03,15.115,15.145,15.09,15.13,10410.0
2018-10-04,15.305,15.315,15.285,15.3,26160.0
2018-10-05,15.83,15.83,15.705,15.705,6640.0
2018-10-08,15.175,15.71,15.175,15.71,14700.0
2018-10-09,15.73,15.73,15.55,15.57,32870.0
2018-10-10,15.57,15.57,15.395,15.405,66740.0
2018-10-11,15.005,15.08,14.885,14.9,379760.0
2018-10-12,14.785,14.91,14.785,14.865,68190.0
2018-10-15,14.79,14.79,14.705,14.735,12280.0
2018-10-16,14.735,14.86,14.735,14.765,5710.0
2018-10-17,15.02,15.12,15.02,15.06,13790.0
2018-10-18,15.175,15.195,14.995,15.005,16700.0
2018-10-19,14.935,14.935,14.895,14.895,81340.0
2018-10-22,14.805,14.805,14.67,14.775,4690.0
2018-10-23,14.785,14.785,14.67,14.675,51910.0
2018-10-24,14.645,14.645,14.575,14.59,12310.0
2018-10-25,14.375,14.375,14.215,14.225,20880.0
2018-10-26,14.245,14.3,14.225,14.275,259610.0
2018-10-29,14.275,14.285,14.22,14.23,16380.0
2018-10-30,14.235,14.25,14.21,14.25,37990.0
2018-10-31,14.365,14.43,14.365,14.405,48970.0
2018-11-01,14.575,14.575,14.41,14.41,4860.0
2018-11-02,14.575,14.575,14.485,14.5,8430.0
2018-11-05,14.49,14.55,14.475,14.475,3970.0
2018-11-06,14.565,14.595,14.53,14.585,7420.0
2018-11-07,14.615,14.67,14.505,14.615,8290.0
2018-11-08,14.8,14.8,14.705,14.73,31800.0
2018-11-09,14.8,14.805,14.675,14.765,181360.0
2018-11-12,14.76,14.76,14.645,14.71,259140.0
2018-11-13,14.63,14.63,14.48,14.485,34620.0
2018-11-14,14.445,14.505,14.39,14.415,30110.0
2018-11-15,14.39,14.39,14.15,14.22,18750.0
2018-11-16,14.365,14.42,14.315,14.42,36670.0
2018-11-19,14.405,14.405,14.275,14.31,1790.0
2018-11-20,14.19,14.19,14.165,14.165,4170.0
2018-11-21,14.14,14.14,14.03,14.08,49850.0
2018-11-22,14.08,14.27,14.08,14.125,14030.0
2018-11-23,14.125,14.125,14.08,14.11,2920.0
2018-11-26,14.145,14.21,14.145,14.21,48270.0
2018-11-27,14.325,14.325,14.29,14.295,15230.0
2018-11-28,14.275,14.275,14.23,14.25,37380.0
2018-11-29,14.32,14.36,14.3,14.3,9260.0
2018-11-30,14.445,14.445,14.305,14.335,9860.0
2018-12-03,14.5,14.675,14.5,14.57,11400.0
2018-12-04,14.555,14.565,14.39,14.39,21290.0
2018-12-05,14.085,14.15,14.025,14.125,32210.0
2018-12-06,14.05,14.09,14.035,14.05,7020.0
2018-12-07,14.045,14.15,14.045,14.15,740.0
2018-12-10,13.94,13.95,13.77,13.77,4260.0
2018-12-11,13.725,13.96,13.725,13.8,70670.0
2018-12-12,13.8,13.84,13.765,13.835,35910.0
2018-12-13,13.885,13.895,13.865,13.865,170150.0
2018-12-14,13.67,13.68,13.62,13.62,82920.0
2018-12-17,13.58,13.645,13.54,13.615,28830.0
2018-12-18,13.52,13.52,13.32,13.355,4450.0
2018-12-19,13.165,13.275,13.165,13.275,17420.0
2018-12-20,13.175,13.18,13.06,13.06,30430.0
2018-12-21,13.085,13.085,13.015,13.07,32750.0
2018-12-24,12.77,12.895,12.77,12.895,16350.0
2018-12-27,13.21,13.21,12.975,13.06,47830.0
2018-12-28,13.175,13.19,13.155,13.175,21560.0
2018-12-31,13.22,13.25,13.2,13.2,2130.0
2019-01-02,13.21,13.365,13.15,13.22,2650.0
2019-01-03,13.425,13.465,13.33,13.33,8480.0
2019-01-04,13.405,13.43,13.335,13.42,45390.0
2019-01-07,13.62,13.68,13.565,13.595,70800.0
2019-01-08,13.675,13.78,13.665,13.705,19010.0
2019-01-09,13.905,13.945,13.89,13.945,17450.0
2019-01-10,13.975,13.975,13.895,13.925,14690.0
2019-01-11,14.025,14.055,13.995,13.995,6540.0
2019-01-14,13.995,13.995,13.945,13.96,13730.0
2019-01-15,14.005,14.04,14.005,14.04,29320.0
2019-01-16,14.045,14.08,14.04,14.045,17940.0
2019-01-17,14.175,14.175,14.16,14.16,1740.0
2019-01-18,14.34,14.36,14.3,14.36,61050.0
2019-01-21,14.53,14.56,14.51,14.54,8060.0
2019-01-22,14.535,14.545,14.5,14.53,6430.0
2019-01-23,14.39,14.455,14.39,14.455,2730.0
2019-01-24,14.36,14.43,14.32,14.43,6300.0
2019-01-25,14.56,14.605,14.56,14.575,13480.0
2019-01-29,14.57,14.57,14.485,14.49,14180.0
2019-01-30,14.635,14.635,14.505,14.52,23590.0
2019-01-31,14.46,14.505,14.46,14.475,15820.0
2019-02-01,14.52,14.585,14.52,14.585,5360.0
2019-02-04,14.57,14.64,14.555,14.605,1410.0
2019-02-05,14.64,14.825,14.64,14.7,5150.0
2019-02-06,14.675,14.98,14.675,14.95,11050.0
2019-02-07,15.025,15.065,14.995,14.995,6600.0
2019-02-08,15.025,15.025,14.98,14.985,13840.0
2019-02-11,15.05,15.05,14.965,15.01,6330.0
2019-02-12,15.05,15.22,15.045,15.195,18360.0
2019-02-13,15.275,15.315,15.21,15.215,11190.0
2019-02-14,15.305,15.34,15.27,15.27,67630.0
2019-02-15,15.25,15.31,15.25,15.255,7270.0
2019-02-18,15.41,15.44,15.375,15.405,22590.0
2019-02-19,15.475,15.495,15.455,15.495,3520.0
2019-02-20,15.405,15.405,15.335,15.375,10690.0
2019-02-21,15.41,15.53,15.37,15.53,8380.0
2019-02-22,15.515,15.565,15.515,15.55,12140.0
2019-02-25,15.55,15.71,15.545,15.605,209130.0
2019-02-26,15.595,15.595,15.45,15.47,22360.0
2019-02-27,15.31,15.47,15.285,15.33,35680.0
2019-02-28,15.58,15.58,15.415,15.46,1750.0
2019-03-01,15.515,15.58,15.495,15.58,10950.0
2019-03-04,15.63,15.72,15.63,15.695,9650.0
2019-03-05,15.545,15.63,15.535,15.63,6200.0
2019-03-06,15.565,15.585,15.485,15.585,23220.0
2019-03-07,15.585,15.585,15.33,15.33,13900.0
2019-03-08,15.265,15.31,15.265,15.275,9460.0
2019-03-11,15.265,15.275,15.2,15.23,9320.0
2019-03-12,15.35,15.405,15.35,15.38,15910.0
2019-03-13,15.38,15.39,15.35,15.385,7920.0
2019-03-14,15.46,15.465,15.4,15.465,22080.0
2019-03-15,15.395,15.435,15.395,15.43,5270.0
2019-03-18,15.42,15.42,15.375,15.405,16890.0
2019-03-19,15.405,15.515,15.305,15.505,6450.0
2019-03-20,15.505,15.505,15.425,15.465,3260.0
2019-03-21,15.255,15.275,15.14,15.155,40730.0
2019-03-22,15.435,15.49,15.435,15.47,40770.0
2019-03-25,15.29,15.29,15.025,15.055,12560.0
2019-03-26,15.08,15.1,15.065,15.075,3680.0
2019-03-27,15.11,15.235,15.105,15.18,20550.0
2019-03-28,15.765,15.775,15.66,15.73,41830.0
2019-03-29,15.8,16.06,15.8,15.96,7250.0
2019-04-01,16.06,16.085,15.925,15.955,37680.0
2019-04-02,16.09,16.18,16.07,16.11,5670.0
2019-04-03,16.175,16.175,16.095,16.11,9380.0
2019-04-04,16.125,16.125,16.085,16.105,13440.0
2019-04-05,16.21,16.215,16.175,16.18,13080.0
2019-04-08,16.33,16.36,16.315,16.35,14880.0
2019-04-09,16.305,16.305,16.235,16.235,19940.0
2019-04-10,16.095,16.155,16.08,16.08,3750.0
2019-04-11,16.22,16.22,16.17,16.215,3500.0
2019-04-12,16.305,16.355,16.285,16.295,27210.0
2019-04-15,16.31,16.37,16.31,16.365,5320.0
2019-04-16,16.31,16.39,16.31,16.375,22100.0
2019-04-17,16.325,16.355,16.26,16.26,13440.0
2019-04-18,16.19,16.19,16.11,16.13,8920.0
2019-04-23,16.255,16.285,16.255,16.27,4020.0
2019-04-24,16.55,16.72,16.55,16.71,18180.0
2019-04-26,16.615,16.615,16.525,16.605,42760.0
2019-04-29,16.725,16.725,16.655,16.68,12130.0
2019-04-30,16.66,16.725,16.66,16.715,6010.0
2019-05-01,16.655,16.74,16.655,16.685,49810.0
2019-05-02,16.55,16.58,16.505,16.55,14420.0
2019-05-03,16.67,16.67,16.625,16.63,15170.0
2019-05-06,16.625,16.665,16.59,16.63,19450.0
2019-05-07,16.685,16.745,16.655,16.655,120500.0
2019-05-08,16.545,16.545,16.465,16.47,7850.0
2019-05-09,16.47,16.505,16.45,16.45,6470.0
2019-05-10,16.46,16.48,16.33,16.385,26490.0
2019-05-13,16.345,16.355,16.345,16.355,1680.0
2019-05-14,16.055,16.195,16.015,16.185,54720.0
2019-05-15,16.285,16.395,16.275,16.39,27880.0
2019-05-16,16.39,16.4,16.365,16.385,15440.0
2019-05-17,16.53,16.61,16.48,16.48,12040.0
2019-05-20,16.435,16.435,16.315,16.405,10900.0
2019-05-21,16.245,16.355,16.24,16.355,15810.0
2019-05-22,16.445,16.485,16.425,16.465,1390.0
2019-05-23,16.355,16.38,16.275,16.325,5190.0
2019-05-24,16.025,16.14,16.025,16.115,9180.0
2019-05-27,16.075,16.115,16.025,16.055,6170.0
2019-05-28,16.09,16.135,16.09,16.125,5850.0
2019-05-29,15.945,15.945,15.815,15.835,30730.0
2019-05-30,15.765,15.835,15.71,15.79,152950.0
2019-05-31,15.675,15.71,15.65,15.65,94710.0
2019-06-03,15.555,15.555,15.475,15.52,55410.0
2019-06-04,15.62,15.65,15.62,15.65,11560.0
2019-06-05,15.95,16.01,15.95,15.96,13410.0
2019-06-06,16.07,16.095,16.01,16.01,10180.0
2019-06-07,16.06,16.165,16.06,16.165,6330.0
2019-06-11,16.435,16.465,16.325,16.39,138490.0
2019-06-12,16.34,16.38,16.34,16.375,32200.0
2019-06-13,16.4,16.465,16.4,16.415,3600.0
2019-06-14,16.535,16.625,16.535,16.575,11330.0
2019-06-17,16.575,16.59,16.525,16.535,6470.0
2019-06-18,16.625,16.625,16.535,16.605,7230.0
2019-06-19,16.66,16.72,16.66,16.68,14770.0
2019-06-20,16.76,16.785,16.7,16.745,29060.0
2019-06-21,16.73,16.74,16.66,16.665,11580.0
2019-06-24,16.605,16.605,16.54,16.565,12360.0
2019-06-25,16.435,16.45,16.385,16.385,16960.0
2019-06-26,16.29,16.34,16.28,16.28,15800.0
2019-06-27,16.205,16.28,16.205,16.28,3700.0
2019-06-28,16.415,16.45,16.375,16.385,10990.0
2019-07-01,17.535,17.595,17.5,17.595,20090.0
2019-07-02,17.57,17.67,17.535,17.595,48930.0
2019-07-03,17.485,17.495,17.42,17.43,80630.0
2019-07-04,17.495,17.54,17.485,17.52,29200.0
2019-07-05,17.535,17.595,17.535,17.585,67950.0
2019-07-08,17.625,17.625,17.585,17.61,6660.0
2019-07-09,17.52,17.54,17.47,17.48,9120.0
2019-07-10,17.625,17.67,17.625,17.635,7720.0
2019-07-11,17.57,17.575,17.52,17.545,7380.0
2019-07-12,17.5,17.5,17.425,17.485,7680.0
2019-07-15,17.525,17.53,17.485,17.495,11200.0
2019-07-16,17.42,17.425,17.385,17.415,1310.0
2019-07-17,17.44,17.49,17.425,17.47,8620.0
2019-07-18,17.355,17.36,17.24,17.24,65760.0
2019-07-19,17.28,17.3,17.245,17.295,179520.0
2019-07-22,17.27,17.27,17.225,17.25,4390.0
2019-07-23,17.28,17.335,17.28,17.33,5610.0
2019-07-24,17.545,17.595,17.545,17.575,41830.0
2019-07-25,17.83,17.9,17.83,17.9,14520.0
2019-07-26,17.755,17.775,17.695,17.775,34460.0
2019-07-29,17.845,18.02,17.845,17.965,24450.0
2019-07-30,17.98,17.99,17.94,17.96,20870.0
2019-07-31,18.105,18.17,18.07,18.1,32980.0
2019-08-01,18.13,18.13,18.015,18.03,5200.0
2019-08-02,17.765,17.85,17.745,17.765,22570.0
2019-08-05,17.65,17.7,17.495,17.565,69760.0
2019-08-06,16.91,17.22,16.88,17.16,61310.0
2019-08-07,17.16,17.57,17.16,17.565,198240.0
2019-08-08,17.445,17.57,17.435,17.49,16190.0
2019-08-09,17.715,17.815,17.67,17.675,74800.0
2019-08-12,17.605,17.67,17.575,17.615,105940.0
2019-08-13,17.455,17.46,17.385,17.39,83500.0
2019-08-14,17.44,17.56,17.44,17.53,42670.0
2019-08-15,17.17,17.18,17.09,17.095,34810.0
2019-08-16,17.035,17.105,17.03,17.095,77390.0
2019-08-19,17.425,17.48,17.385,17.48,46370.0
2019-08-20,17.54,17.57,17.51,17.54,18370.0
2019-08-21,17.41,17.425,17.37,17.395,5840.0
2019-08-22,17.535,17.55,17.515,17.515,1370.0
2019-08-23,17.575,17.62,17.57,17.61,8440.0
2019-08-26,17.095,17.125,17.045,17.095,10410.0
2019-08-27,17.2,17.25,17.17,17.245,73430.0
2019-08-28,17.2,17.2,17.06,17.145,6370.0
2019-08-29,17.25,17.285,17.19,17.275,16360.0
2019-08-30,17.505,17.645,17.5,17.595,16090.0
2019-09-02,17.51,17.535,17.455,17.485,39750.0
2019-09-03,17.49,17.575,17.455,17.5,10180.0
2019-09-04,17.24,17.375,17.235,17.375,67900.0
2019-09-05,17.455,17.555,17.44,17.515,104810.0
2019-09-06,17.645,17.695,17.62,17.62,12710.0
2019-09-09,17.55,17.585,17.55,17.57,14140.0
2019-09-10,17.68,17.695,17.625,17.67,5090.0
2019-09-11,17.75,17.805,17.735,17.74,21550.0
2019-09-12,18.045,18.085,18.035,18.035,44180.0
2019-09-13,18.045,18.045,18.005,18.03,25920.0
2019-09-16,18.005,18.005,17.85,17.86,8620.0
2019-09-17,18.03,18.08,18.005,18.06,8120.0
2019-09-18,17.975,18.025,17.96,17.96,6750.0
2019-09-19,18.005,18.1,18.005,18.025,12040.0
2019-09-20,18.05,18.105,18.05,18.075,4550.0
2019-09-23,18.29,18.29,18.06,18.09,49610.0
2019-09-24,18.075,18.285,18.075,18.165,14120.0
2019-09-25,17.87,17.93,17.825,17.925,54980.0
2019-09-26,18.125,18.145,18.075,18.08,31230.0
2019-09-27,18.03,18.04,18.0,18.005,24250.0
2019-09-30,17.975,18.01,17.95,17.99,2930.0
2019-10-01,18.08,18.205,18.08,18.195,9840.0
2019-10-02,18.585,18.585,18.335,18.435,5070.0
2019-10-03,18.285,18.285,18.01,18.02,29080.0
2019-10-04,18.035,18.205,18.035,18.09,9670.0
2019-10-07,18.145,18.24,18.13,18.24,3920.0
2019-10-08,18.335,18.335,18.225,18.295,23020.0
2019-10-09,18.01,18.035,17.85,17.98,7130.0
2019-10-10,17.85,18.04,17.835,17.97,16640.0
2019-10-11,18.135,18.135,18.035,18.13,68090.0
2019-10-14,18.37,18.385,18.37,18.375,10270.0
2019-10-15,18.39,18.39,18.31,18.31,1120.0
2019-10-16,18.6,18.6,18.465,18.475,17590.0
2019-10-17,18.66,18.73,18.18,18.415,5180.0
2019-10-18,18.45,18.45,18.375,18.375,4350.0
2019-10-21,18.65,18.65,18.365,18.365,33730.0
2019-10-22,18.465,18.66,18.14,18.45,7870.0
2019-10-23,18.66,18.665,18.4,18.43,3190.0
2019-10-24,18.385,18.49,18.385,18.455,1500.0
2019-10-25,18.65,18.65,18.535,18.535,3090.0
2019-10-28,18.65,18.945,18.62,18.655,21840.0
2019-10-29,18.985,18.985,18.66,18.685,42220.0
2019-10-30,18.67,18.725,18.66,18.68,24250.0
2019-10-31,18.535,18.535,18.44,18.475,8800.0
2019-11-01,18.345,18.46,18.345,18.425,1800.0
2019-11-04,18.59,18.785,18.59,18.625,19890.0
2019-11-05,18.92,18.92,18.72,18.82,1630.0
2019-11-06,18.855,18.855,18.78,18.79,37150.0
2019-11-07,18.835,18.835,18.78,18.83,2950.0
2019-11-08,18.71,18.83,18.69,18.8,1730.0
2019-11-11,18.865,18.94,18.845,18.88,11810.0
2019-11-12,18.885,18.96,18.885,18.945,20460.0
2019-11-13,18.82,19.005,18.815,18.885,32550.0
2019-11-14,18.95,19.025,18.855,19.01,35190.0
2019-11-15,19.005,19.21,18.995,19.1,3350.0
2019-11-18,19.09,19.095,19.035,19.09,15110.0
2019-11-19,19.07,19.125,19.05,19.1,5830.0
2019-11-20,19.0,19.06,18.95,19.06,4630.0
2019-11-21,19.165,19.165,19.03,19.03,17380.0
2019-11-22,19.095,19.095,18.965,19.005,20680.0
2019-11-25,19.05,19.09,19.015,19.08,36800.0
2019-11-26,19.19,19.415,19.19,19.305,33380.0
2019-11-27,19.485,19.485,19.33,19.42,7200.0
2019-11-28,19.605,19.605,19.45,19.505,5480.0
2019-11-29,19.395,19.52,19.395,19.45,89600.0
2019-12-02,19.44,19.44,19.31,19.38,55880.0
2019-12-03,19.115,19.115,19.02,19.04,8590.0
2019-12-04,18.89,18.93,18.85,18.93,35010.0
2019-12-05,18.925,19.08,18.925,19.035,5860.0
2019-12-06,19.19,19.22,19.01,19.06,15610.0
2019-12-09,19.385,19.385,19.18,19.385,1490.0
2019-12-10,19.3,19.3,19.13,19.195,10350.0
2019-12-11,19.2,19.365,19.2,19.235,6440.0
2019-12-12,19.13,19.135,19.06,19.065,6440.0
2019-12-13,19.35,19.35,19.175,19.175,58930.0
2019-12-16,19.295,19.31,19.19,19.25,15910.0
2019-12-17,19.25,19.395,19.25,19.34,10290.0
2019-12-18,19.53,19.53,19.465,19.475,6700.0
2019-12-19,19.41,19.44,19.375,19.38,7720.0
2019-12-20,19.57,19.57,19.38,19.38,7040.0
2019-12-23,19.37,19.585,19.37,19.53,10480.0
2019-12-24,20.145,20.145,20.065,20.12,920.0
2019-12-27,20.08,20.08,20.065,20.065,310.0
2019-12-30,19.975,19.975,19.87,19.91,2350.0
2019-12-31,19.805,19.97,19.8,19.97,940.0
2020-01-02,19.685,19.925,19.685,19.925,6060.0
2020-01-03,19.99,19.99,19.84,19.855,26550.0
2020-01-06,19.855,20.09,19.56,19.875,8710.0
2020-01-07,20.04,20.05,19.94,20.05,7690.0
2020-01-08,20.005,20.055,19.855,20.055,5320.0
2020-01-09,20.125,20.23,20.125,20.195,7360.0
2020-01-10,20.21,20.27,20.17,20.22,16370.0
2020-01-13,19.95,20.115,19.95,20.08,11570.0
2020-01-14,20.105,20.285,20.105,20.21,5540.0
2020-01-15,20.27,20.29,20.245,20.275,2180.0
2020-01-16,20.38,20.38,20.295,20.33,16020.0
2020-01-17,20.38,20.675,20.38,20.545,6610.0
2020-01-20,20.615,20.615,20.48,20.535,10000.0
2020-01-21,20.55,20.63,20.485,20.52,20270.0
2020-01-22,20.525,20.65,20.455,20.65,3870.0
2020-01-23,20.635,20.635,20.405,20.5,16720.0
2020-01-24,20.82,20.82,20.54,20.56,2780.0
2020-01-28,20.395,20.43,20.35,20.415,5460.0
2020-01-29,20.425,20.575,20.42,20.575,11570.0
2020-01-30,20.445,20.555,20.37,20.37,20120.0
2020-01-31,20.55,20.61,20.37,20.6,8960.0
2020-02-03,20.63,20.63,20.245,20.39,6040.0
2020-02-04,20.485,20.575,20.48,20.515,32840.0
2020-02-05,20.625,20.635,20.6,20.615,10990.0
2020-02-06,20.75,20.93,20.75,20.885,9500.0
2020-02-07,20.875,20.88,20.76,20.815,7230.0
2020-02-10,20.63,20.73,20.63,20.655,12580.0
2020-02-11,20.84,20.86,20.825,20.855,21560.0
2020-02-12,20.955,20.955,20.865,20.875,7940.0
2020-02-13,20.92,21.07,20.92,20.945,9440.0
2020-02-14,21.125,21.205,21.125,21.205,3920.0
2020-02-17,21.225,21.225,21.095,21.13,7350.0
2020-02-18,21.12,21.165,21.07,21.155,39900.0
2020-02-19,21.21,21.21,21.15,21.16,3890.0
2020-02-20,21.195,21.41,21.195,21.315,7700.0
2020-02-21,21.42,21.48,21.415,21.48,16140.0
2020-02-24,21.42,21.42,20.985,21.0,12860.0
2020-02-25,20.885,20.885,20.615,20.855,51050.0
2020-02-26,20.28,20.28,19.785,20.17,176300.0
2020-02-27,18.925,19.805,18.83,19.5,443090.0
2020-02-28,18.035,19.09,18.035,18.92,73570.0
2020-03-02,18.915,18.985,17.95,18.9,87710.0
2020-03-03,19.275,19.545,19.2,19.2,14680.0
2020-03-04,18.895,18.995,18.665,18.975,15770.0
2020-03-05,19.37,19.375,19.165,19.165,9060.0
2020-03-06,18.595,18.8,18.495,18.495,9780.0
2020-03-09,17.88,17.88,16.84,17.025,257880.0
2020-03-10,16.84,17.37,16.84,17.3,63270.0
2020-03-11,17.465,17.465,17.115,17.195,8480.0
2020-03-12,17.13,17.13,15.815,16.12,79990.0
2020-03-13,16.09,16.09,14.79,15.305,84040.0
2020-03-16,15.95,16.21,14.87,15.52,23170.0
2020-03-17,14.87,15.62,14.87,15.33,77320.0
2020-03-18,15.6,15.6,15.21,15.265,45220.0
2020-03-19,15.125,15.325,14.735,14.805,137320.0
2020-03-20,15.12,15.385,15.07,15.21,16670.0
2020-03-23,10.17,14.31,10.14,14.165,93210.0
2020-03-24,13.52,14.465,13.52,14.44,56810.0
2020-03-25,15.345,15.545,14.465,14.53,15060.0
2020-03-26,15.545,15.8,15.545,15.765,13400.0
2020-03-27,15.815,17.035,15.815,15.885,12340.0
2020-03-30,15.885,15.885,14.87,15.715,46940.0
2020-03-31,15.61,16.23,15.61,16.02,10600.0
2020-04-01,16.125,16.34,16.09,16.09,8560.0
2020-04-02,15.79,15.88,14.81,15.82,29830.0
2020-04-03,15.77,15.845,15.68,15.75,9230.0
2020-04-06,16.05,16.185,16.05,16.145,10320.0
2020-04-07,16.685,16.685,16.37,16.37,5200.0
2020-04-08,16.48,16.8,16.48,16.75,4760.0
2020-04-09,16.845,17.275,16.845,17.22,69260.0
2020-04-14,17.29,17.29,16.815,17.09,16960.0
2020-04-15,17.405,17.405,17.065,17.145,23620.0
2020-04-16,17.055,17.055,16.6,16.775,31480.0
2020-04-17,17.04,17.54,17.04,17.125,2530.0
2020-04-20,17.195,17.335,17.195,17.26,6090.0
2020-04-21,17.295,17.295,16.82,16.835,26800.0
2020-04-22,16.83,16.83,16.565,16.565,7810.0
2020-04-23,16.7,16.825,16.7,16.82,5660.0
2020-04-24,16.705,16.705,16.67,16.7,5190.0
2020-04-27,16.985,17.105,16.885,17.065,22840.0
2020-04-28,18.17,18.17,17.44,17.495,15430.0
2020-04-29,17.795,17.795,17.66,17.68,14660.0
2020-04-30,18.21,18.295,18.085,18.255,23180.0
2020-05-01,18.53,18.53,17.57,17.615,208870.0
2020-05-04,17.545,17.67,17.065,17.25,43890.0
2020-05-05,17.395,17.48,17.395,17.475,87580.0
2020-05-06,17.625,17.625,17.42,17.6,47920.0
2020-05-07,17.455,17.51,17.395,17.475,12480.0
2020-05-08,17.605,17.735,17.29,17.685,43910.0
2020-05-11,18.145,18.16,18.045,18.07,38270.0
2020-05-12,17.915,18.0,17.87,17.925,6310.0
2020-05-13,17.21,17.345,17.17,17.265,30250.0
2020-05-14,16.92,16.92,16.79,16.79,13320.0
2020-05-15,17.1,17.125,16.985,17.075,23110.0
2020-05-18,17.405,17.47,17.405,17.47,10660.0
2020-05-19,17.965,18.05,17.91,17.97,50820.0
2020-05-20,17.86,17.905,17.795,17.865,7270.0
2020-05-21,17.985,18.005,17.905,17.905,26290.0
2020-05-22,18.155,18.225,17.94,17.97,8310.0
2020-05-25,18.255,18.33,18.255,18.33,5070.0
2020-05-26,18.4,18.64,18.4,18.565,5770.0
2020-05-27,18.585,18.81,18.585,18.81,61610.0
2020-05-28,19.1,19.32,19.1,19.21,24220.0
2020-05-29,18.83,18.845,18.69,18.77,10360.0
2020-06-01,18.59,18.59,18.46,18.46,12900.0
2020-06-02,18.495,18.495,18.305,18.43,5580.0
2020-06-03,18.38,18.38,18.215,18.35,17300.0
2020-06-04,18.78,18.795,18.695,18.765,16960.0
2020-06-05,18.775,18.885,18.77,18.85,21870.0
2020-06-09,19.365,19.505,19.365,19.47,9370.0
2020-06-10,19.42,19.475,19.29,19.29,6030.0
2020-06-11,18.565,18.59,18.36,18.36,32870.0
2020-06-12,17.985,18.145,17.865,18.085,17810.0
2020-06-15,17.44,17.72,17.205,17.275,218320.0
2020-06-16,17.79,18.475,17.79,18.475,61930.0
2020-06-17,18.46,18.625,18.425,18.53,5840.0
2020-06-18,18.12,18.27,18.12,18.235,23790.0
2020-06-19,18.47,18.47,18.355,18.395,28600.0
2020-06-22,18.135,18.24,18.135,18.155,15590.0
2020-06-23,18.225,18.285,17.995,18.275,33600.0
2020-06-24,18.155,18.18,18.085,18.085,3240.0
2020-06-25,18.075,18.075,17.66,17.685,4390.0
2020-06-26,17.83,17.955,17.83,17.935,3090.0
2020-06-29,17.61,17.705,17.555,17.555,10560.0
2020-06-30,17.895,18.13,17.895,17.995,5100.0
2020-07-01,18.535,18.895,18.535,18.75,9840.0
2020-07-02,18.795,18.795,18.72,18.76,4370.0
2020-07-03,18.88,18.88,18.865,18.88,210.0
2020-07-06,18.855,19.14,18.855,19.11,18080.0
2020-07-07,18.995,18.995,18.84,18.865,13720.0
2020-07-08,18.62,18.79,18.605,18.605,2600.0
2020-07-09,18.655,18.655,18.565,18.58,6580.0
2020-07-10,18.535,18.535,18.305,18.32,19840.0
2020-07-13,18.75,18.795,18.75,18.79,3710.0
2020-07-14,18.7,18.745,18.62,18.62,4160.0
2020-07-15,18.875,18.895,18.805,18.885,22730.0
2020-07-16,19.2,19.265,19.195,19.225,690.0
2020-07-17,19.54,19.54,19.165,19.165,6530.0
2020-07-20,19.255,19.255,19.115,19.115,3890.0
2020-07-21,19.07,19.175,19.035,19.175,17840.0
2020-07-22,19.17,19.305,19.09,19.28,13280.0
2020-07-23,19.28,19.32,19.13,19.13,5090.0
2020-07-24,19.33,19.33,19.235,19.305,4350.0
2020-07-27,19.105,19.13,19.07,19.115,2350.0
2020-07-28,19.185,19.215,19.14,19.215,3130.0
2020-07-29,19.04,19.04,18.92,18.935,3890.0
2020-07-30,19.29,19.32,19.25,19.32,6130.0
2020-07-31,19.315,19.315,18.975,19.05,1290.0
2020-08-03,19.15,19.16,19.125,19.16,2120.0
2020-08-04,19.485,19.485,19.42,19.42,3750.0
2020-08-05,19.42,19.44,19.37,19.425,109560.0
2020-08-06,19.585,19.68,19.54,19.6,23240.0
2020-08-07,19.445,19.445,19.39,19.435,20070.0
2020-08-10,19.86,19.945,19.83,19.945,25720.0
2020-08-11,20.03,20.03,19.945,19.96,13700.0
2020-08-12,20.015,20.14,20.015,20.14,5350.0
2020-08-13,19.955,20.005,19.955,20.005,1940.0
2020-08-14,20.095,20.165,20.095,20.095,4510.0
2020-08-17,20.0,20.0,19.925,20.0,4150.0
2020-08-18,19.94,19.955,19.86,19.87,10310.0
2020-08-19,19.645,19.75,19.61,19.63,12170.0
2020-08-20,19.66,19.66,19.575,19.575,2070.0
2020-08-21,19.54,19.605,19.54,19.56,5160.0
2020-08-24,19.555,19.63,19.555,19.63,4390.0
2020-08-25,19.85,20.0,19.85,19.935,17690.0
2020-08-26,19.94,19.94,19.725,19.73,3830.0
2020-08-27,19.705,19.705,19.565,19.6,4670.0
2020-08-28,19.655,19.725,19.615,19.68,4420.0
2020-08-31,19.615,19.62,19.485,19.54,13180.0
2020-09-01,19.245,19.245,19.13,19.14,4690.0
2020-09-02,19.355,19.5,19.355,19.455,3430.0
2020-09-03,19.785,19.8,19.42,19.775,14960.0
2020-09-04,19.28,19.445,19.25,19.445,6660.0
2020-09-07,19.435,19.435,19.115,19.115,10590.0
2020-09-08,19.24,19.35,19.24,19.34,13690.0
2020-09-09,18.885,18.965,18.705,18.93,20630.0
2020-09-10,19.13,19.13,18.9,18.945,17510.0
2020-09-11,18.89,18.925,18.89,18.895,1890.0
2020-09-14,18.96,18.96,18.87,18.95,5960.0
2020-09-15,19.095,19.13,19.0,19.04,4380.0
2020-09-16,19.06,19.105,19.055,19.085,2110.0
2020-09-17,19.18,19.19,18.98,18.98,4150.0
2020-09-18,19.0,19.0,18.91,18.965,7010.0
2020-09-21,18.895,18.895,18.675,18.675,11450.0
2020-09-22,18.6,18.63,18.485,18.515,140780.0
2020-09-23,18.585,18.905,18.585,18.875,24400.0
2020-09-24,18.625,18.73,18.61,18.73,12170.0
2020-09-25,18.78,18.78,18.745,18.75,21000.0
2020-09-28,18.99,19.055,18.97,19.005,16050.0
2020-09-29,19.33,19.41,19.325,19.405,5750.0
2020-09-30,19.115,19.255,19.0,19.0,82780.0
2020-10-01,19.835,19.835,19.695,19.745,28590.0
2020-10-02,19.86,19.885,19.58,19.61,27820.0
2020-10-05,20.22,20.59,20.19,20.23,8340.0
2020-10-06,20.33,20.52,20.33,20.465,5650.0
2020-10-07,20.57,20.7,20.57,20.675,6360.0
2020-10-08,20.93,21.025,20.93,20.985,7500.0
2020-10-09,21.005,21.21,21.005,21.175,41420.0
2020-10-12,21.19,21.19,20.93,20.975,5060.0
2020-10-13,21.13,21.185,21.105,21.13,12140.0
2020-10-14,21.105,21.15,21.075,21.15,39680.0
2020-10-15,21.15,21.15,21.025,21.035,30550.0
2020-10-16,21.395,21.57,21.395,21.545,20700.0
2020-10-19,21.505,21.505,21.375,21.41,10300.0
2020-10-20,21.66,21.66,21.305,21.305,2060.0
2020-10-21,21.4,21.4,21.305,21.365,5530.0
2020-10-22,21.28,21.28,20.925,20.96,7000.0
2020-10-23,21.465,21.465,21.325,21.39,11300.0
2020-10-26,20.86,21.325,20.86,21.26,6320.0
2020-10-27,21.07,21.07,20.985,21.005,2830.0
2020-10-28,21.015,21.015,20.5,20.5,4780.0
2020-10-29,20.42,20.54,20.42,20.54,89410.0
2020-10-30,20.6,20.6,20.4,20.4,21770.0
2020-11-02,20.485,20.635,20.46,20.6,73950.0
2020-11-03,20.94,21.02,20.93,20.985,2980.0
2020-11-04,21.215,21.305,20.955,21.145,7670.0
2020-11-05,20.9,21.05,20.87,21.015,11710.0
2020-11-06,21.325,21.325,21.14,21.205,135560.0
2020-11-09,21.205,21.41,21.205,21.39,11740.0
2020-11-10,21.66,21.84,21.53,21.53,14850.0
2020-11-11,21.735,22.035,21.735,21.91,15750.0
2020-11-12,21.91,22.04,21.78,21.81,12040.0
2020-11-13,21.89,21.89,21.62,21.625,6700.0
2020-11-16,21.625,22.04,21.625,22.04,200.0
2020-11-17,23.335,23.335,22.255,22.255,32300.0
2020-11-18,22.45,22.505,22.43,22.43,8160.0
2020-11-19,22.245,22.245,22.09,22.125,14080.0
2020-11-20,22.18,22.265,22.17,22.225,5010.0
2020-11-23,22.235,22.375,22.235,22.365,5030.0
2020-11-24,22.585,22.87,22.585,22.855,5740.0
2020-11-25,22.925,22.975,22.905,22.955,21570.0
2020-11-26,22.725,22.805,22.68,22.735,73230.0
2020-11-27,22.935,22.935,22.545,22.615,8080.0
2020-11-30,22.54,22.55,22.48,22.48,3390.0
2020-12-01,22.555,22.63,22.495,22.61,7850.0
2020-12-02,22.55,22.55,22.415,22.53,173570.0
2020-12-03,22.38,22.53,22.38,22.49,14460.0
2020-12-04,22.51,22.605,22.51,22.58,13520.0
2020-12-07,23.0,23.0,22.85,22.895,8740.0
2020-12-08,22.875,22.875,22.755,22.82,5970.0
2020-12-09,23.18,23.18,23.03,23.03,56550.0
2020-12-10,22.875,22.875,22.755,22.755,5760.0
2020-12-11,22.69,22.71,22.53,22.53,7380.0
2020-12-14,22.685,22.755,22.67,22.735,5250.0
2020-12-15,22.545,22.65,22.545,22.65,10370.0
2020-12-16,22.94,22.99,22.94,22.95,6320.0
2020-12-17,22.955,22.955,22.84,22.875,7650.0
2020-12-18,22.88,22.91,22.87,22.895,12270.0
2020-12-21,22.9,23.065,22.8,22.84,7020.0
2020-12-22,23.285,23.285,23.2,23.205,7320.0
2020-12-23,23.245,23.48,23.035,23.365,2050.0
2020-12-24,23.565,23.61,23.565,23.575,920.0
2020-12-29,23.57,23.625,23.57,23.605,6860.0
2020-12-30,23.43,23.43,23.105,23.125,5220.0
2020-12-31,23.145,23.145,23.11,23.11,2880.0
2021-01-04,23.1,23.26,23.1,23.22,2970.0
2021-01-05,22.945,22.97,22.775,22.78,9240.0
2021-01-06,22.95,23.115,22.925,23.02,7210.0
2021-01-07,23.775,23.84,23.715,23.83,17140.0
2021-01-08,24.095,24.27,24.085,24.27,5340.0
2021-01-11,24.27,24.27,24.02,24.045,10040.0
2021-01-12,24.3,24.4,24.175,24.32,24510.0
2021-01-13,24.375,24.425,24.33,24.36,11520.0
2021-01-14,24.36,24.415,24.23,24.41,35590.0
2021-01-15,24.38,24.38,24.21,24.21,2960.0
2021-01-18,24.25,24.38,24.25,24.38,5890.0
2021-01-19,24.58,24.605,24.495,24.59,29990.0
2021-01-20,24.59,24.605,24.415,24.415,10110.0
2021-01-21,24.61,24.655,24.59,24.655,10460.0
2021-01-22,24.485,24.49,24.445,24.445,3210.0
2021-01-25,24.59,24.735,24.445,24.675,15790.0
2021-01-27,24.285,24.285,24.135,24.135,11850.0
2021-01-28,24.02,24.05,23.685,23.965,9630.0
2021-01-29,24.025,24.06,23.81,23.865,32930.0
2021-02-01,23.63,23.78,23.435,23.725,23960.0
2021-02-02,24.24,24.33,24.19,24.33,5900.0
2021-02-03,24.615,24.64,24.53,24.54,9470.0
2021-02-04,24.53,24.535,24.48,24.49,8200.0
2021-02-05,24.935,25.04,24.885,24.98,8900.0
2021-02-08,24.98,25.155,24.98,25.085,13730.0
2021-02-09,25.29,25.29,25.18,25.18,5350.0
2021-02-10,25.34,25.34,25.205,25.33,1440.0
2021-02-11,25.325,25.325,25.145,25.185,10790.0
2021-02-12,25.38,25.38,25.265,25.3,5690.0
2021-02-15,25.335,25.505,25.335,25.475,5870.0
2021-02-16,25.455,25.725,25.455,25.515,14340.0
2021-02-17,25.475,25.475,25.245,25.28,9580.0
2021-02-18,25.2,25.28,25.2,25.205,26980.0
2021-02-19,24.905,24.95,24.795,24.84,13020.0
2021-02-22,25.065,25.065,24.93,24.945,5430.0
2021-02-23,24.925,24.925,24.73,24.82,3550.0
2021-02-24,24.715,24.855,24.66,24.79,9180.0
2021-02-25,25.09,25.225,25.09,25.18,9560.0
2021-02-26,25.105,25.105,24.56,24.605,17550.0
2021-03-01,25.195,25.365,25.175,25.36,11070.0
2021-03-02,25.825,25.825,25.425,25.445,69570.0
2021-03-03,25.125,25.22,25.115,25.18,21140.0
2021-03-04,24.945,24.965,24.775,24.775,18350.0
2021-03-05,24.715,24.72,24.455,24.625,16290.0
2021-03-08,25.19,25.7,25.19,25.265,30940.0
2021-03-09,25.49,25.92,25.49,25.835,12240.0
2021-03-10,25.655,25.72,25.59,25.675,13920.0
2021-03-11,26.11,26.215,25.895,25.965,24820.0
2021-03-12,26.08,26.18,26.08,26.155,5570.0
2021-03-15,26.19,26.77,26.19,26.555,16330.0
2021-03-16,26.73,26.885,26.675,26.73,65290.0
2021-03-17,26.45,26.565,26.445,26.46,185840.0
2021-03-18,26.655,26.885,26.41,26.45,21860.0
2021-03-19,26.125,26.28,26.115,26.205,13180.0
2021-03-22,26.205,26.21,26.05,26.05,12730.0
2021-03-23,26.345,26.345,25.995,26.01,15760.0
2021-03-24,25.93,25.93,25.71,25.79,70840.0
2021-03-25,25.57,25.995,25.555,25.72,33860.0
2021-03-26,26.045,26.32,26.045,26.3,107840.0
2021-03-29,26.5,26.605,26.395,26.42,258880.0
2021-03-30,26.27,26.32,26.135,26.32,9730.0
2021-03-31,26.6,26.755,26.6,26.74,28070.0
2021-04-01,27.33,27.345,27.105,27.21,23160.0
2021-04-06,27.415,27.415,27.29,27.415,145160.0
2021-04-07,27.58,27.58,27.44,27.535,63930.0
2021-04-08,27.535,27.625,27.43,27.46,22480.0
2021-04-09,27.45,27.52,27.4,27.49,57130.0
2021-04-12,27.595,27.635,27.485,27.5,98050.0
2021-04-13,27.725,27.89,27.7,27.795,14360.0
2021-04-14,27.88,27.885,27.395,27.435,16340.0
2021-04-15,27.42,27.58,27.42,27.52,225690.0
2021-04-16,27.485,27.645,27.445,27.475,11780.0
2021-04-19,27.75,27.75,27.64,27.665,18140.0
2021-04-20,27.28,27.505,27.28,27.425,8030.0
2021-04-21,27.39,27.43,27.2,27.245,37390.0
2021-04-22,27.46,27.585,27.45,27.55,213430.0
2021-04-23,27.3,27.81,27.3,27.65,157630.0
2021-04-26,27.935,27.955,27.9,27.915,62350.0
2021-04-27,28.095,28.095,27.905,27.955,18540.0
2021-04-28,28.015,28.155,28.015,28.125,21590.0
2021-04-29,28.04,28.095,27.86,28.095,15820.0
2021-04-30,28.085,28.165,27.865,27.87,20000.0
2021-05-03,27.97,28.09,27.885,28.06,23470.0
2021-05-04,28.07,28.07,27.795,27.795,25320.0
2021-05-05,28.0,28.225,27.755,28.01,16970.0
2021-05-06,27.975,28.04,27.725,27.84,38750.0
2021-05-07,27.865,27.89,27.74,27.86,11130.0
2021-05-10,27.86,27.98,27.85,27.85,18810.0
2021-05-11,27.59,27.59,27.29,27.41,14990.0
2021-05-12,27.41,27.41,27.175,27.29,92540.0
2021-05-13,27.035,27.215,26.885,26.97,38930.0
2021-05-14,27.015,27.435,27.015,27.43,32010.0
2021-05-17,27.33,27.8,27.33,27.725,57540.0
2021-05-18,27.765,27.765,27.575,27.605,7740.0
2021-05-19,27.17,27.245,27.115,27.125,12690.0
2021-05-20,27.33,27.355,27.17,27.25,10390.0
2021-05-21,27.25,27.635,27.25,27.47,22070.0
2021-05-24,27.62,27.685,27.565,27.605,8770.0
2021-05-25,27.645,27.645,27.51,27.51,12800.0
2021-05-26,27.485,27.51,27.25,27.29,11540.0
2021-05-27,27.41,27.725,27.41,27.615,6190.0
2021-05-28,27.915,27.915,27.845,27.905,7160.0
2021-05-31,28.04,28.04,27.885,27.945,13670.0
2021-06-01,27.72,27.8,27.655,27.8,10180.0
2021-06-02,27.86,28.04,27.845,28.02,6640.0
2021-06-03,27.86,27.92,27.86,27.875,5240.0
2021-06-04,27.725,28.04,27.725,28.04,3040.0
2021-06-07,27.96,28.04,27.73,27.77,245900.0
2021-06-08,27.815,27.87,27.76,27.76,3640.0
2021-06-09,28.04,28.11,28.035,28.055,6590.0
2021-06-10,27.88,28.0,27.875,27.96,2850.0
2021-06-11,27.88,27.945,27.855,27.855,18250.0
2021-06-15,27.855,28.05,27.85,27.985,6750.0
2021-06-16,28.015,28.015,27.815,27.825,19130.0
2021-06-17,27.96,28.005,27.745,27.83,10590.0
2021-06-18,27.805,27.875,27.74,27.875,6080.0
2021-06-21,27.62,27.62,27.33,27.33,3560.0
2021-06-22,28.01,28.195,27.985,28.095,6900.0
2021-06-23,28.055,28.06,28.02,28.06,7650.0
2021-06-24,28.055,28.06,28.0,28.015,111990.0
2021-06-25,28.18,28.195,28.14,28.185,4300.0
2021-06-28,28.49,28.545,28.465,28.47,46660.0
2021-06-29,28.355,28.355,28.095,28.115,6650.0
2021-06-30,28.44,28.44,28.315,28.34,13350.0
2021-07-01,29.42,29.42,29.295,29.36,18780.0
2021-07-02,29.66,29.69,29.62,29.655,11840.0
2021-07-05,29.42,29.42,29.255,29.39,43110.0
2021-07-06,29.39,29.43,29.14,29.28,7840.0
2021-07-07,29.125,29.13,29.01,29.04,40630.0
2021-07-08,29.19,29.22,29.075,29.155,7330.0
2021-07-09,29.065,29.08,28.85,29.02,46520.0
2021-07-12,29.32,29.495,29.32,29.395,7830.0
2021-07-13,29.4,29.51,29.35,29.46,5420.0
2021-07-14,29.305,29.305,29.075,29.13,7910.0
2021-07-15,29.025,29.025,28.82,28.82,16960.0
2021-07-16,28.87,29.025,28.87,29.025,3530.0
2021-07-19,28.795,28.795,28.625,28.625,10660.0
2021-07-20,28.655,28.685,28.585,28.66,6880.0
2021-07-21,29.38,29.44,29.34,29.435,14350.0
2021-07-22,29.605,29.665,29.59,29.59,9390.0
2021-07-23,29.28,29.36,29.28,29.35,6830.0
2021-07-26,29.51,29.51,29.395,29.41,17000.0
2021-07-27,29.44,29.505,29.425,29.48,10740.0
2021-07-28,29.43,29.505,29.355,29.46,8640.0
2021-07-29,29.585,29.645,29.58,29.605,9420.0
2021-07-30,29.76,29.76,29.6,29.625,6970.0
2021-08-02,30.09,30.175,30.09,30.13,23270.0
2021-08-03,29.845,29.85,29.665,29.67,16220.0
2021-08-04,29.74,29.755,29.695,29.755,3170.0
2021-08-05,29.615,29.67,29.595,29.615,5490.0
2021-08-06,29.715,29.885,29.715,29.84,8870.0
2021-08-09,30.07,30.07,29.945,29.97,9250.0
2021-08-10,30.165,30.165,29.99,30.065,14840.0
2021-08-11,30.165,30.22,30.065,30.115,12170.0
2021-08-12,30.33,30.37,30.29,30.36,8320.0
2021-08-13,30.41,30.41,30.335,30.35,11280.0
2021-08-16,30.315,30.315,30.1,30.24,5540.0
2021-08-17,30.205,30.445,30.14,30.225,18610.0
2021-08-18,30.165,30.47,30.125,30.265,6140.0
2021-08-19,30.05,30.12,30.045,30.09,12320.0
2021-08-20,30.065,30.145,30.065,30.11,6120.0
2021-08-23,30.6,30.66,30.555,30.625,10530.0
2021-08-24,30.625,30.625,30.475,30.485,22840.0
2021-08-25,30.62,30.65,30.595,30.63,18770.0
2021-08-26,30.7,30.745,30.655,30.745,6500.0
2021-08-27,30.73,30.73,30.555,30.58,6530.0
2021-08-30,30.84,30.945,30.79,30.945,29080.0
2021-08-31,30.925,30.925,30.79,30.79,17410.0
2021-09-01,30.735,30.81,30.735,30.8,3320.0
2021-09-02,30.54,30.54,30.475,30.475,3320.0
2021-09-03,30.57,30.625,30.555,30.575,7110.0
2021-09-06,30.34,30.34,30.135,30.22,9180.0
2021-09-07,30.25,30.325,30.125,30.275,22570.0
2021-09-08,30.075,30.14,30.065,30.14,20310.0
2021-09-09,30.095,30.095,29.94,29.965,25370.0
2021-09-10,30.05,30.08,30.04,30.08,5050.0
2021-09-13,29.905,29.905,29.82,29.82,23220.0
2021-09-14,29.95,30.125,29.95,30.105,10230.0
2021-09-15,29.835,29.9,29.785,29.83,3210.0
2021-09-16,29.995,30.045,29.975,30.03,46700.0
2021-09-17,30.145,30.16,30.12,30.15,6200.0
2021-09-20,29.985,29.985,29.83,29.835,8400.0
2021-09-21,29.65,29.73,29.625,29.67,96720.0
2021-09-22,29.58,29.66,29.45,29.645,21000.0
2021-09-23,29.91,30.175,29.91,30.145,77230.0
2021-09-24,30.06,30.25,30.06,30.165,13930.0
2021-09-27,29.905,30.425,29.905,30.375,11960.0
2021-09-28,30.63,30.63,30.36,30.415,4880.0
2021-09-29,30.24,30.315,30.225,30.3,18630.0
2021-09-30,30.49,30.58,30.445,30.58,20920.0
2021-10-01,31.515,31.515,30.325,30.455,171770.0
2021-10-04,31.05,31.055,30.78,30.815,19050.0
2021-10-05,30.725,30.775,30.58,30.77,19940.0
2021-10-06,30.675,30.69,30.51,30.575,13830.0
2021-10-07,30.575,30.85,30.575,30.74,8840.0
2021-10-08,30.985,31.065,30.975,31.065,18130.0
2021-10-11,30.73,30.74,30.625,30.695,25680.0
2021-10-12,30.565,30.565,30.255,30.26,22990.0
2021-10-13,30.31,30.715,30.31,30.675,7780.0
2021-10-14,30.7,30.73,30.665,30.69,9850.0
2021-10-15,31.015,31.11,30.95,31.095,8110.0
2021-10-18,31.095,31.115,30.965,31.09,12370.0
2021-10-19,31.09,31.135,30.885,30.885,24910.0
2021-10-20,31.025,31.045,30.83,30.83,5090.0
2021-10-21,30.945,30.995,30.86,30.96,18980.0
2021-10-22,31.33,31.415,31.28,31.385,13260.0
2021-10-25,31.285,31.31,31.235,31.26,4770.0
2021-10-26,31.375,31.475,31.34,31.34,10540.0
2021-10-27,31.305,31.305,31.03,31.03,6670.0
2021-10-28,30.775,30.8,30.695,30.72,8580.0
2021-10-29,31.02,31.085,30.91,30.91,12570.0
2021-11-01,31.195,31.255,31.175,31.21,6480.0
2021-11-02,31.74,31.895,31.72,31.76,9050.0
2021-11-03,32.13,32.195,32.12,32.155,14330.0
2021-11-04,32.485,32.49,32.395,32.425,27510.0
2021-11-05,32.88,32.88,32.575,32.61,8090.0
2021-11-08,32.565,32.95,32.565,32.86,9970.0
2021-11-09,32.9,32.9,32.725,32.74,9590.0
2021-11-10,32.875,33.205,32.875,32.885,4360.0
2021-11-11,33.145,33.145,32.835,33.025,23770.0
2021-11-12,33.065,33.385,33.065,33.31,7170.0
2021-11-15,33.445,33.445,33.09,33.09,4640.0
2021-11-16,33.195,33.195,33.15,33.16,5100.0
2021-11-17,33.42,33.495,33.39,33.45,5810.0
2021-11-18,33.28,33.365,33.28,33.28,4550.0
2021-11-19,33.28,33.355,33.2,33.325,12160.0
2021-11-22,33.32,33.385,33.27,33.355,5580.0
2021-11-23,33.425,33.425,33.28,33.375,12610.0
2021-11-24,33.27,33.365,33.27,33.35,14220.0
2021-11-25,33.47,33.57,33.445,33.57,12190.0
2021-11-26,33.57,33.57,33.06,33.155,9880.0
2021-11-29,32.73,33.03,32.64,32.9,61090.0
2021-11-30,32.84,32.84,32.735,32.765,8090.0
2021-12-01,32.28,32.28,31.93,32.02,51330.0
2021-12-02,31.095,31.715,31.095,31.705,193520.0
2021-12-03,32.245,32.42,32.18,32.315,54560.0
2021-12-06,32.345,32.595,32.295,32.495,37470.0
2021-12-07,32.845,32.865,32.76,32.855,48280.0
2021-12-08,33.32,33.325,33.005,33.105,181940.0
2021-12-09,33.1,33.105,32.855,32.995,40030.0
2021-12-10,32.835,32.845,32.195,32.475,33080.0
2021-12-13,32.6,32.855,32.6,32.76,17780.0
2021-12-14,32.65,32.685,32.465,32.595,16180.0
2021-12-15,32.58,32.58,32.335,32.355,7960.0
2021-12-16,32.23,32.56,32.23,32.48,6840.0
2021-12-17,33.105,33.105,31.865,31.875,38240.0
2021-12-20,31.895,31.985,31.59,31.79,17870.0
2021-12-21,32.7,32.7,32.545,32.66,9760.0
2021-12-22,33.08,33.23,33.06,33.18,17640.0
2021-12-23,33.325,33.325,33.035,33.165,12470.0
2021-12-24,33.325,33.325,33.175,33.23,1860.0
2021-12-29,34.0,34.0,33.475,33.77,8500.0
2021-12-30,33.77,33.93,33.705,33.75,7400.0
2021-12-31,33.775,33.805,33.615,33.625,5540.0
2022-01-04,34.015,34.185,33.915,34.075,6800.0
2022-01-05,34.075,34.08,33.935,33.995,6310.0
2022-01-06,33.63,33.63,33.36,33.37,12550.0
2022-01-07,33.51,33.93,33.51,33.86,4970.0
2022-01-10,33.735,33.735,33.315,33.41,19570.0
2022-01-11,33.5,33.5,33.25,33.32,6870.0
2022-01-12,33.35,33.56,33.345,33.52,9100.0
2022-01-13,33.325,33.325,32.975,32.975,3700.0
2022-01-14,33.01,33.065,32.985,33.005,7330.0
2022-01-17,33.255,33.325,33.095,33.115,3910.0
2022-01-18,33.235,33.365,32.985,33.15,15230.0
2022-01-19,32.805,32.805,32.435,32.435,36380.0
2022-01-20,32.35,32.35,31.89,32.075,44050.0
2022-01-21,31.515,31.515,31.315,31.445,35030.0
2022-01-24,30.995,31.36,30.995,31.34,266090.0
2022-01-25,31.695,31.855,31.39,31.48,77860.0
2022-01-27,31.305,31.305,30.585,30.585,61770.0
2022-01-28,30.955,31.145,30.86,30.995,30700.0
2022-01-31,31.59,31.685,31.55,31.645,6800.0
2022-02-01,32.015,32.035,31.88,32.005,10410.0
2022-02-02,32.16,32.16,31.96,32.07,32860.0
2022-02-03,32.1,32.175,31.99,32.045,43030.0
2022-02-04,32.045,32.045,31.705,31.745,13770.0
2022-02-07,31.965,31.995,31.83,31.83,5630.0
2022-02-08,31.83,31.91,31.665,31.685,6160.0
2022-02-09,32.33,32.355,32.195,32.285,7570.0
2022-02-10,32.78,32.9,32.58,32.61,107280.0
2022-02-11,32.45,32.45,32.145,32.23,25580.0
2022-02-14,32.175,32.175,31.87,32.14,4630.0
2022-02-15,32.075,32.075,31.785,31.855,6430.0
2022-02-16,32.335,32.47,32.335,32.425,12190.0
2022-02-17,32.29,32.36,32.185,32.265,19960.0
2022-02-18,31.95,31.96,31.65,31.89,28560.0
2022-02-21,31.735,31.735,31.395,31.57,28280.0
2022-02-22,31.42,31.42,30.95,30.99,23450.0
2022-02-23,31.17,31.185,31.04,31.15,50210.0
2022-02-24,30.795,30.795,29.93,30.07,47400.0
2022-02-25,30.645,31.055,30.645,30.83,26540.0
2022-02-28,31.04,31.33,30.97,31.105,11410.0
2022-03-01,31.29,31.775,31.29,31.66,18900.0
2022-03-02,31.94,31.94,30.945,31.08,17410.0
2022-03-03,31.25,31.67,31.25,31.6,8850.0
2022-03-04,30.995,31.315,30.83,30.86,12140.0
2022-03-07,30.69,30.69,29.785,29.945,9120.0
2022-03-08,29.605,29.72,29.48,29.7,126150.0
2022-03-09,29.7,30.09,29.7,30.07,30780.0
2022-03-10,30.6,30.73,30.465,30.54,2570.0
2022-03-11,30.54,30.55,30.28,30.39,15550.0
2022-03-14,30.605,30.82,30.605,30.82,1820.0
2022-03-15,30.63,30.635,30.49,30.585,7360.0
2022-03-16,31.06,31.06,30.865,30.91,208930.0
2022-03-17,31.595,31.595,31.445,31.595,520.0
2022-03-18,31.44,31.44,31.145,31.165,3390.0
2022-03-21,31.18,31.615,31.18,31.435,11050.0
2022-03-22,31.305,31.435,31.3,31.39,5300.0
2022-03-23,31.425,31.47,31.42,31.44,69070.0
2022-03-24,30.9,30.9,30.65,30.69,5640.0
2022-03-25,30.82,30.96,30.82,30.95,17990.0
2022-03-28,30.905,31.125,30.905,30.955,5030.0
2022-03-29,31.04,31.33,31.04,31.315,11670.0
2022-03-30,31.855,31.855,31.685,31.685,8140.0
2022-03-31,31.65,31.65,31.315,31.535,5740.0
2022-04-01,31.77,31.925,31.765,31.915,3970.0
2022-04-04,31.925,31.95,31.835,31.95,16130.0
2022-04-05,31.895,31.895,31.37,31.405,23670.0
2022-04-06,30.94,31.04,30.94,31.04,1260.0
2022-04-07,30.95,30.95,30.775,30.885,8120.0
2022-04-08,30.89,30.93,30.885,30.925,8620.0
2022-04-11,31.045,31.045,30.805,30.865,5990.0
2022-04-12,30.97,30.985,30.835,30.835,9950.0
2022-04-13,31.045,31.045,30.95,31.04,5080.0
2022-04-14,31.215,31.37,31.215,31.37,4480.0
2022-04-19,31.485,31.695,31.485,31.6,630.0
2022-04-20,31.925,32.015,31.88,31.88,3670.0
2022-04-21,32.43,32.43,32.23,32.3,37280.0
2022-04-22,31.81,31.935,31.675,31.915,9820.0
2022-04-26,32.21,32.21,31.805,31.88,18600.0
2022-04-27,31.45,31.45,31.12,31.215,12020.0
2022-04-28,31.47,31.635,31.395,31.58,34160.0
2022-04-29,31.76,31.885,31.755,31.8,13990.0
2022-05-02,31.57,31.59,31.295,31.545,76050.0
2022-05-03,31.415,31.53,31.305,31.375,34290.0
2022-05-04,31.555,31.77,31.555,31.66,32470.0
2022-05-05,31.66,31.945,31.66,31.79,3780.0
2022-05-06,31.52,31.52,31.22,31.35,3520.0
2022-05-09,30.835,31.0,30.79,30.995,33850.0
2022-05-10,30.595,30.66,30.39,30.595,7370.0
2022-05-11,30.39,30.495,30.345,30.4,8730.0
2022-05-12,30.145,30.175,29.98,30.125,16990.0
2022-05-13,30.295,30.745,30.295,30.7,63410.0
2022-05-16,31.03,31.04,30.97,31.005,6450.0
2022-05-17,30.96,30.96,30.665,30.755,7110.0
2022-05-18,31.35,31.41,31.255,31.335,69090.0
2022-05-19,30.445,30.445,30.32,30.36,24270.0
2022-05-20,30.315,30.45,30.225,30.345,35940.0
2022-05-23,30.2,30.23,29.985,30.0,13630.0
2022-05-24,30.105,30.105,29.845,29.885,47900.0
2022-05-25,29.885,29.885,29.795,29.795,3510.0
2022-05-26,30.43,30.45,30.365,30.435,7540.0
2022-05-27,31.035,31.04,30.78,30.805,11170.0
2022-05-30,31.27,31.525,31.27,31.48,8960.0
2022-05-31,31.655,31.655,31.355,31.39,21120.0
2022-06-01,31.17,31.23,31.105,31.105,4900.0
2022-06-02,30.95,30.95,30.785,30.935,5810.0
2022-06-03,31.13,31.19,31.105,31.185,10380.0
2022-06-06,31.185,31.225,31.015,31.22,4500.0
2022-06-07,31.3,31.3,30.935,31.045,9250.0
2022-06-08,31.49,31.52,31.475,31.5,4960.0
2022-06-09,31.15,31.22,31.03,31.13,7750.0
2022-06-10,31.135,31.135,30.86,30.86,3260.0
2022-06-14,29.47,29.595,29.27,29.55,25610.0
2022-06-15,29.44,29.48,29.37,29.37,16890.0
2022-06-16,29.37,29.495,29.205,29.295,7210.0
2022-06-17,27.935,28.13,27.455,28.065,20250.0
2022-06-20,28.46,28.5,28.23,28.26,47060.0
2022-06-21,28.32,28.765,28.3,28.73,19600.0
2022-06-22,28.565,28.61,28.445,28.515,11100.0
2022-06-23,28.56,28.855,28.56,28.845,12320.0
2022-06-24,28.91,29.16,28.905,29.13,18020.0
2022-06-27,29.735,30.005,29.655,29.885,4560.0
2022-06-28,30.11,30.11,29.93,30.045,8300.0
2022-06-29,29.77,29.815,29.615,29.755,41080.0
2022-06-30,29.595,29.595,29.275,29.275,2770.0
2022-07-01,29.835,30.12,29.835,30.04,6950.0
2022-07-04,30.705,30.73,30.57,30.585,6560.0
2022-07-05,30.575,30.705,30.515,30.625,9390.0
2022-07-06,30.79,30.835,30.675,30.815,3620.0
2022-07-07,30.82,30.82,30.61,30.705,6160.0
2022-07-08,30.74,31.145,30.74,31.13,3240.0
2022-07-11,31.16,31.16,30.86,30.915,51570.0
2022-07-12,31.22,31.22,31.01,31.07,4660.0
2022-07-13,31.07,31.07,31.01,31.04,5700.0
2022-07-14,30.975,30.975,30.755,30.83,11610.0
2022-07-15,30.725,30.795,30.635,30.795,5790.0
2022-07-18,30.93,31.175,30.93,31.16,6350.0
2022-07-19,31.005,31.005,30.785,30.785,8890.0
2022-07-20,31.485,31.63,31.485,31.535,5440.0
2022-07-21,31.79,31.88,31.715,31.79,4530.0
2022-07-22,31.725,31.96,31.725,31.945,7120.0
2022-07-25,31.77,31.79,31.715,31.79,6650.0
2022-07-26,31.64,31.715,31.62,31.7,3980.0
2022-07-27,31.67,31.78,31.545,31.76,9270.0
2022-07-28,31.76,32.005,31.76,31.955,7950.0
2022-07-29,32.215,32.54,32.215,32.39,11190.0
2022-08-01,32.995,32.995,32.725,32.745,13570.0
2022-08-02,32.745,32.87,32.67,32.87,3390.0
2022-08-03,33.085,33.085,32.89,33.0,32970.0
2022-08-04,33.105,33.105,32.965,32.995,7940.0
2022-08-05,32.83,32.86,32.78,32.81,12870.0
2022-08-08,33.09,33.135,33.07,33.1,7920.0
2022-08-09,33.11,33.22,33.105,33.22,24140.0
2022-08-10,33.12,33.12,32.855,32.9,6050.0
2022-08-11,33.195,33.31,33.195,33.29,33930.0
2022-08-12,33.36,33.36,33.215,33.245,6460.0
2022-08-15,33.505,33.715,33.505,33.715,2530.0
2022-08-16,34.085,34.185,34.075,34.075,11530.0
2022-08-17,34.37,34.505,34.37,34.505,1850.0
2022-08-18,34.545,34.545,34.27,34.375,9030.0
2022-08-19,34.64,34.785,34.615,34.685,16480.0
2022-08-22,34.225,34.445,34.04,34.05,68320.0
2022-08-23,33.725,33.725,33.51,33.53,7280.0
2022-08-24,33.45,33.45,33.355,33.375,13740.0
2022-08-25,33.635,33.635,33.525,33.555,2850.0
2022-08-26,33.85,33.875,33.815,33.85,3820.0
2022-08-29,33.2,33.2,32.94,33.085,4130.0
2022-08-30,32.995,33.175,32.96,33.165,7860.0
2022-08-31,32.74,32.81,32.675,32.72,5020.0
2022-09-01,32.35,32.56,32.135,32.395,72680.0
2022-09-02,32.47,32.515,32.44,32.445,10460.0
2022-09-05,32.375,32.43,32.355,32.38,3390.0
2022-09-06,32.385,32.475,32.345,32.39,7520.0
2022-09-07,32.39,32.39,32.3,32.375,19990.0
2022-09-08,32.565,33.175,32.565,33.1,11870.0
2022-09-09,33.235,33.235,33.095,33.095,710.0
2022-09-12,33.49,33.555,33.49,33.55,9010.0
2022-09-13,33.84,33.845,33.635,33.785,64140.0
2022-09-14,33.105,33.235,33.02,33.14,8320.0
2022-09-15,33.175,33.175,32.99,33.05,20610.0
2022-09-16,32.915,32.995,32.82,32.82,5180.0
2022-09-19,32.47,32.555,32.455,32.485,7660.0
2022-09-20,32.99,33.045,32.88,33.045,12580.0
2022-09-21,32.76,32.76,32.505,32.63,31040.0
2022-09-23,31.35,31.66,31.35,31.61,66670.0
2022-09-26,31.13,31.43,31.095,31.325,62980.0
2022-09-27,31.52,31.52,31.385,31.385,20600.0
2022-09-28,31.43,31.5,31.31,31.49,16950.0
2022-09-29,31.795,32.055,31.71,32.01,7960.0
2022-09-30,31.98,31.98,31.28,31.36,5480.0
2022-10-03,32.97,33.15,32.76,32.99,5700.0
2022-10-04,33.5,33.865,33.5,33.865,6000.0
2022-10-05,34.465,34.705,34.465,34.705,4890.0
2022-10-06,34.805,35.0,34.65,34.685,52750.0
2022-10-07,34.775,34.835,34.775,34.83,390.0
2022-10-10,34.32,34.32,34.015,34.18,7700.0
2022-10-11,34.475,34.635,34.475,34.59,12490.0
2022-10-12,34.855,34.91,34.735,34.865,9150.0
2022-10-13,34.68,34.685,34.52,34.58,28400.0
2022-10-14,35.205,35.315,35.025,35.205,23500.0
2022-10-17,35.145,35.145,34.785,34.85,54710.0
2022-10-18,35.455,35.735,35.435,35.735,7280.0
2022-10-19,35.755,35.93,35.735,35.8,9530.0
2022-10-20,35.35,35.35,35.135,35.27,8970.0
2022-10-21,34.685,34.76,34.64,34.76,8320.0
2022-10-24,35.23,35.23,35.04,35.19,12890.0
2022-10-25,35.4,35.415,35.325,35.405,54600.0
2022-10-26,35.835,35.93,35.775,35.885,70110.0
2022-10-27,35.615,35.615,35.485,35.485,41320.0
2022-10-28,35.5,35.585,35.17,35.17,28350.0
2022-10-31,36.205,36.52,36.19,36.455,76160.0
2022-11-01,36.44,36.68,36.44,36.6,6990.0
2022-11-02,36.635,36.825,36.605,36.635,16470.0
2022-11-03,35.76,35.86,35.76,35.825,7790.0
2022-11-04,35.785,36.16,35.785,35.96,4480.0
2022-11-07,35.785,35.98,35.615,35.965,50020.0
2022-11-08,36.03,36.16,35.515,36.095,16100.0
2022-11-09,35.985,36.005,35.955,35.96,24630.0
2022-11-10,35.575,35.755,35.575,35.705,5190.0
2022-11-11,36.815,36.82,36.65,36.68,14330.0
2022-11-14,36.355,36.41,36.245,36.41,3340.0
2022-11-15,36.315,36.315,36.06,36.19,5910.0
2022-11-16,36.155,36.245,36.13,36.18,4860.0
2022-11-17,36.18,36.18,35.795,35.92,12780.0
2022-11-18,35.78,35.82,35.725,35.73,1890.0
2022-11-21,36.285,36.285,36.07,36.2,5120.0
2022-11-22,36.455,36.56,36.455,36.55,7460.0
2022-11-23,36.8,36.96,36.79,36.96,8540.0
2022-11-24,36.73,36.73,36.29,36.315,6150.0
2022-11-25,36.43,36.43,36.235,36.28,5940.0
2022-11-28,36.21,36.64,36.21,36.59,8820.0
2022-11-29,36.325,36.415,36.155,36.155,18920.0
2022-11-30,36.19,36.295,36.19,36.275,70180.0
2022-12-01,36.495,36.675,36.495,36.645,31770.0
2022-12-02,36.44,36.44,36.19,36.19,42030.0
2022-12-05,36.355,36.355,36.17,36.17,29670.0
2022-12-06,36.17,36.17,35.9,35.9,54420.0
2022-12-07,35.605,35.775,35.605,35.775,2193.0
2022-12-08,35.535,35.535,35.45,35.525,3505.0
2022-12-09,35.535,35.535,35.4,35.45,19777.0
2022-12-12,34.92,35.11,34.92,34.955,840.0
2022-12-13,35.48,35.565,35.37,35.505,9697.0
2022-12-14,35.515,35.515,35.255,35.485,12884.0
2022-12-15,35.38,35.38,35.09,35.245,10734.0
2022-12-16,35.17,35.17,34.955,34.975,12266.0
2022-12-19,34.275,34.82,34.275,34.695,11696.0
2022-12-20,34.4,34.485,34.11,34.31,4693.0
2022-12-21,34.425,34.84,34.425,34.755,45840.0
2022-12-22,34.81,35.22,34.81,34.94,5261.0
2022-12-23,34.93,34.93,34.83,34.89,2453.0
2022-12-28,34.725,34.88,34.685,34.86,12382.0
2022-12-29,34.475,34.475,34.105,34.195,11798.0
2022-12-30,34.56,34.755,34.56,34.655,5699.0
2023-01-03,34.695,34.725,34.365,34.375,16447.0
2023-01-04,34.465,34.65,34.32,34.32,10977.0
2023-01-05,34.655,34.715,34.53,34.64,6032.0
2023-01-06,34.6,34.745,34.59,34.715,6496.0
2023-01-09,34.89,34.975,34.755,34.765,3945.0
2023-01-10,34.775,34.775,34.62,34.695,3815.0
2023-01-11,35.12,35.21,35.12,35.15,7316.0
2023-01-12,35.48,35.635,35.22,35.53,61035.0
2023-01-13,35.635,35.635,35.54,35.595,14273.0
2023-01-16,35.625,35.78,35.595,35.76,7200.0
2023-01-17,35.615,35.78,35.615,35.645,19453.0
2023-01-18,35.575,35.615,35.42,35.615,10202.0
2023-01-19,35.375,35.54,35.295,35.46,11359.0
2023-01-20,35.265,35.265,35.025,35.11,5843.0
2023-01-23,35.295,35.345,35.255,35.345,2753.0
2023-01-24,35.605,35.605,35.45,35.585,8142.0
2023-01-25,35.395,35.395,34.965,35.015,6691.0
2023-01-27,35.265,35.365,35.24,35.365,6652.0
2023-01-30,35.565,35.595,35.49,35.595,4569.0
2023-01-31,35.555,35.79,35.51,35.585,4504.0
2023-02-01,36.32,36.32,36.165,36.165,4206.0
2023-02-02,36.29,36.485,36.08,36.38,17465.0
2023-02-03,37.055,37.3,37.045,37.25,4489.0
2023-02-06,37.695,37.76,37.55,37.55,8781.0
2023-02-07,37.5,37.625,37.3,37.3,7680.0
2023-02-08,37.365,37.365,37.23,37.315,1509.0
2023-02-09,37.27,37.27,37.075,37.075,17720.0
2023-02-10,36.775,36.775,36.66,36.67,5074.0
2023-02-13,36.865,36.865,36.68,36.735,5751.0
2023-02-14,37.025,37.025,36.93,36.93,7789.0
2023-02-15,36.94,37.01,36.805,37.0,9926.0
2023-02-16,37.435,37.81,37.435,37.58,6486.0
2023-02-17,37.53,37.53,37.465,37.53,886.0
2023-02-20,37.455,37.455,37.375,37.395,1147.0
2023-02-21,36.97,37.145,36.97,37.125,2309.0
2023-02-22,36.755,36.855,36.61,36.795,37853.0
2023-02-23,37.045,37.045,36.92,36.92,3459.0
2023-02-24,37.055,37.105,37.02,37.105,9394.0
2023-02-27,37.19,37.47,37.19,37.465,4118.0
2023-02-28,37.31,37.455,37.31,37.435,15740.0
2023-03-01,37.27,37.355,37.19,37.22,6642.0
2023-03-02,37.365,37.365,37.17,37.18,9067.0
2023-03-03,37.5,37.51,37.435,37.435,3936.0
2023-03-06,37.81,37.915,37.81,37.9,11530.0
2023-03-07,37.655,37.83,37.54,37.745,21141.0
2023-03-08,37.82,37.995,37.82,37.965,18532.0
2023-03-09,38.015,38.015,37.86,37.86,7770.0
2023-03-10,37.105,37.105,36.69,36.69,81835.0
2023-03-13,36.07,36.3,35.915,36.225,67076.0
2023-03-14,35.065,35.245,34.94,35.19,6252.0
2023-03-15,35.21,35.5,35.21,35.48,41542.0
2023-03-16,35.12,35.18,34.94,35.1,50294.0
2023-03-17,35.245,35.245,34.975,34.975,27046.0
2023-03-20,34.54,34.58,34.375,34.425,45542.0
2023-03-21,34.82,34.995,34.795,34.995,9743.0
2023-03-22,35.605,35.7,35.595,35.615,12763.0
2023-03-23,35.595,35.595,34.56,34.685,32091.0
2023-03-24,34.65,34.675,34.56,34.58,15578.0
2023-03-27,35.19,35.24,35.11,35.18,9132.0
2023-03-28,35.385,35.385,35.11,35.11,12278.0
2023-03-29,35.24,35.345,35.11,35.305,6345.0
2023-03-30,35.635,35.685,35.565,35.625,9713.0
2023-03-31,35.555,35.665,35.555,35.605,9120.0
2023-04-03,36.425,36.435,36.305,36.375,6980.0
2023-04-04,35.92,35.94,35.755,35.84,13173.0
2023-04-05,35.465,35.465,35.3,35.425,25321.0
2023-04-06,35.385,35.385,35.28,35.345,10306.0
2023-04-11,35.82,36.21,35.82,35.96,7247.0
2023-04-12,36.21,36.375,36.21,36.295,21252.0
2023-04-13,35.92,35.975,35.83,35.93,14575.0
2023-04-14,36.375,36.375,35.675,35.755,1604.0
2023-04-17,35.995,36.095,35.985,36.025,7554.0
2023-04-18,36.2,36.26,36.025,36.025,12223.0
2023-04-19,35.92,36.055,35.92,36.035,8342.0
2023-04-20,36.095,36.21,36.095,36.13,6912.0
2023-04-21,35.95,36.065,35.86,36.065,5585.0
2023-04-24,36.125,36.13,36.035,36.085,12752.0
2023-04-26,35.775,35.92,35.59,35.725,37093.0
2023-04-27,35.57,35.62,35.465,35.53,14637.0
2023-04-28,36.055,36.115,35.94,35.995,7619.0
2023-05-01,36.405,36.435,36.315,36.315,3376.0
2023-05-02,36.305,36.305,35.91,35.92,7927.0
2023-05-03,35.735,35.745,35.62,35.745,76475.0
2023-05-04,35.435,35.5,35.415,35.415,60944.0
2023-05-05,35.59,35.59,34.735,34.745,53238.0
2023-05-08,35.23,35.355,35.16,35.16,12001.0
2023-05-09,35.095,35.345,34.995,35.035,9374.0
2023-05-10,35.015,35.105,35.005,35.065,19861.0
2023-05-11,35.085,35.16,35.045,35.16,14170.0
2023-05-12,35.23,35.29,35.17,35.29,15619.0
2023-05-15,35.715,35.715,35.315,35.395,15503.0
2023-05-16,35.425,35.5,35.355,35.5,4384.0
2023-05-17,35.435,35.435,35.19,35.325,6512.0
2023-05-18,35.715,35.86,35.685,35.83,5772.0
2023-05-19,36.23,36.345,36.23,36.23,4825.0
2023-05-22,36.21,36.21,35.48,35.835,14096.0
2023-05-23,36.105,36.17,36.025,36.085,14030.0
2023-05-24,35.92,36.035,35.92,35.93,22267.0
2023-05-25,35.785,35.85,35.775,35.85,38577.0
2023-05-26,36.025,36.035,35.94,35.95,8063.0
2023-05-29,36.405,36.46,36.25,36.295,22942.0
2023-05-30,36.345,36.49,36.25,36.425,5353.0
2023-05-31,36.445,36.445,36.295,36.335,6372.0
2023-06-01,36.015,36.085,35.88,35.92,10444.0
2023-06-02,35.8,35.84,35.61,35.755,6255.0
2023-06-05,36.83,36.89,36.755,36.755,2536.0
2023-06-06,36.335,36.405,36.055,36.085,38260.0
2023-06-07,36.725,36.85,36.725,36.735,16805.0
2023-06-08,37.395,37.47,37.355,37.425,18015.0
2023-06-09,36.94,37.015,36.89,36.92,18320.0
2023-06-13,37.105,37.105,36.735,36.795,15416.0
2023-06-14,37.035,37.075,36.96,37.075,21627.0
2023-06-15,36.83,36.83,36.49,36.49,23921.0
2023-06-16,36.655,36.655,36.405,36.445,13008.0
2023-06-19,36.325,36.57,36.325,36.445,19980.0
2023-06-20,36.5,36.775,36.455,36.725,34581.0
2023-06-21,36.645,36.715,36.6,36.62,70635.0
2023-06-22,37.15,37.15,36.5,36.665,7993.0
2023-06-23,36.745,36.745,36.47,36.665,35081.0
2023-06-26,36.55,36.645,36.55,36.58,2816.0
2023-06-27,37.045,37.045,36.715,36.735,6829.0
2023-06-28,37.315,37.645,37.315,37.645,5299.0
2023-06-29,37.79,38.005,37.79,37.85,17679.0
2023-06-30,38.21,38.29,38.19,38.2,7291.0
2023-07-03,38.335,39.65,38.135,38.16,18810.0
2023-07-04,38.375,38.445,38.2,38.395,6834.0
2023-07-05,38.15,38.24,38.115,38.18,40761.0
2023-07-06,38.045,38.045,37.87,37.88,2433.0
2023-07-07,37.78,37.83,37.685,37.725,20247.0
2023-07-10,37.83,37.85,37.725,37.8,7298.0
2023-07-11,38.435,38.445,38.335,38.375,13505.0
2023-07-12,38.69,38.69,38.485,38.62,3961.0
2023-07-13,38.495,38.51,38.415,38.415,14500.0
2023-07-14,38.17,38.17,37.975,38.045,25574.0
2023-07-17,38.065,38.125,37.91,38.025,11863.0
2023-07-18,38.325,38.385,38.25,38.25,30257.0
2023-07-19,38.65,38.9,38.65,38.815,23740.0
2023-07-20,38.96,39.145,38.875,38.875,14242.0
2023-07-21,38.94,39.01,38.92,38.99,20100.0
2023-07-24,39.445,39.455,39.0,39.02,39354.0
2023-07-25,39.01,39.095,38.875,38.91,21629.0
2023-07-26,38.89,39.165,38.875,39.05,49837.0
2023-07-27,39.36,39.36,38.96,39.06,9029.0
2023-07-28,39.06,39.445,39.05,39.42,12767.0
2023-07-31,39.66,39.7,39.455,39.495,11159.0
2023-08-01,39.935,39.935,39.44,39.78,17328.0
2023-08-02,39.865,39.975,39.845,39.955,11684.0
2023-08-03,39.835,40.15,39.835,40.03,26592.0
2023-08-04,39.8,39.82,39.69,39.8,10027.0
2023-08-07,39.64,39.835,39.64,39.825,19802.0
2023-08-08,39.965,40.06,39.965,40.06,23231.0
2023-08-09,40.03,40.03,39.71,39.74,13613.0
2023-08-10,39.74,39.81,39.73,39.79,8536.0
2023-08-11,39.935,39.935,39.635,39.68,18637.0
2023-08-14,39.925,39.975,39.875,39.875,12025.0
2023-08-15,40.13,40.13,39.865,39.895,8818.0
2023-08-16,39.855,39.855,39.65,39.66,11597.0
2023-08-17,39.505,39.75,39.475,39.67,4641.0
2023-08-18,39.935,39.935,39.0,39.095,12288.0
2023-08-21,39.105,39.255,39.095,39.155,9672.0
2023-08-22,39.125,39.185,39.075,39.095,17127.0
2023-08-23,39.02,39.02,38.885,38.98,11222.0
2023-08-24,39.185,39.185,39.0,39.105,8312.0
2023-08-25,39.235,39.235,39.01,39.04,5092.0
2023-08-28,39.115,39.125,39.02,39.125,16344.0
2023-08-29,39.535,39.535,39.28,39.31,8433.0
2023-08-30,39.67,39.8,39.64,39.66,9449.0
2023-08-31,39.885,39.885,39.64,39.73,14367.0
2023-09-01,39.75,39.845,39.69,39.82,17981.0
2023-09-04,40.02,40.235,40.02,40.14,4142.0
2023-09-05,40.375,40.375,40.06,40.305,68479.0
2023-09-06,40.285,40.285,39.615,39.615,5282.0
2023-09-07,39.855,39.855,39.595,39.595,8292.0
2023-09-08,39.41,39.41,39.225,39.245,18781.0
2023-09-11,39.175,39.225,38.98,39.01,12481.0
2023-09-12,39.0,39.06,38.95,39.01,58797.0
2023-09-13,39.02,39.155,39.01,39.115,23274.0
2023-09-14,39.05,39.05,38.785,38.91,22109.0
2023-09-15,39.28,39.35,39.175,39.195,60740.0
2023-09-18,38.92,38.99,38.835,38.91,27344.0
2023-09-19,38.785,38.9,38.785,38.865,9369.0
2023-09-20,38.765,38.765,38.59,38.6,12214.0
2023-09-21,38.435,38.6,38.435,38.54,16882.0
2023-09-22,38.16,38.16,37.945,38.005,11988.0
2023-09-25,38.015,38.015,37.755,37.945,12730.0
2023-09-26,38.025,38.025,37.88,37.965,11187.0
2023-09-27,37.965,37.965,37.685,37.87,38491.0
2023-09-28,38.005,38.18,37.945,37.985,7279.0
2023-09-29,38.075,38.075,37.84,37.84,26287.0
2023-10-02,37.975,38.23,37.965,38.22,16631.0
2023-10-03,38.6,38.6,37.76,37.965,4464.0
2023-10-04,37.55,37.56,37.295,37.295,11539.0
2023-10-05,37.365,37.57,37.325,37.355,10877.0
2023-10-06,37.245,37.275,37.185,37.245,12505.0
2023-10-09,37.265,37.39,37.195,37.325,18858.0
2023-10-10,37.615,37.645,37.41,37.615,10510.0
2023-10-11,37.88,37.94,37.8,37.94,7684.0
2023-10-12,38.135,38.24,38.135,38.215,15278.0
2023-10-13,37.98,37.98,37.87,37.95,7535.0
2023-10-16,37.85,37.91,37.745,37.755,3080.0
2023-10-17,38.01,38.205,37.95,38.0,2960.0
2023-10-18,38.465,38.475,38.4,38.42,72347.0
2023-10-19,37.87,38.0,37.775,37.9,5544.0
2023-10-20,37.325,37.39,37.195,37.38,6929.0
2023-10-23,37.09,37.1,36.99,37.01,16391.0
2023-10-24,36.65,36.65,36.455,36.455,7773.0
2023-10-25,36.58,36.58,36.29,36.305,25164.0
2023-10-26,36.425,36.425,36.27,36.305,26422.0
2023-10-27,36.495,36.495,36.345,36.395,16119.0
2023-10-30,35.945,35.945,35.8,35.8,13930.0
2023-10-31,35.86,35.915,35.8,35.905,23122.0
2023-11-01,36.295,36.385,36.26,36.375,11394.0
2023-11-02,36.28,36.28,36.12,36.21,4704.0
2023-11-03,36.835,36.94,36.835,36.94,11480.0
2023-11-06,37.275,37.275,37.01,37.13,5920.0
2023-11-07,36.905,37.13,36.755,37.11,22563.0
2023-11-08,37.295,37.295,37.01,37.06,3255.0
2023-11-09,37.08,37.1,37.03,37.04,18056.0
2023-11-10,36.915,37.08,36.915,37.08,29782.0
2023-11-13,37.335,37.345,37.185,37.215,9259.0
2023-11-14,37.275,37.315,37.215,37.315,9325.0
2023-11-15,38.015,38.145,38.015,38.145,48738.0
2023-11-16,38.565,38.565,38.115,38.33,60262.0
2023-11-17,38.045,38.115,37.96,38.075,39177.0
2023-11-20,38.015,38.095,37.755,37.8,48342.0
2023-11-21,38.065,38.065,37.81,37.87,27039.0
2023-11-22,38.115,38.115,37.725,37.82,42050.0
2023-11-23,37.89,38.015,37.89,37.95,24921.0
2023-11-24,37.95,37.99,37.85,37.85,8509.0
2023-11-27,37.85,37.99,37.84,37.88,5847.0
2023-11-28,37.92,37.92,37.675,37.735,21078.0
2023-11-29,37.41,37.42,37.225,37.38,12478.0
2023-11-30,37.595,37.645,37.49,37.49,10597.0
2023-12-01,37.92,37.97,37.8,37.93,9977.0
2023-12-04,38.27,38.525,38.27,38.525,7967.0
2023-12-05,38.945,39.24,38.945,39.24,35046.0
2023-12-06,39.065,39.065,38.83,38.945,15291.0
2023-12-07,38.955,39.065,38.82,39.045,17028.0
2023-12-08,38.82,38.83,38.69,38.72,20395.0
2023-12-11,38.36,39.29,38.36,39.21,13788.0
2023-12-12,39.435,39.435,39.29,39.29,9464.0
2023-12-13,39.335,39.435,39.335,39.335,11418.0
2023-12-14,39.835,39.865,39.57,39.66,94392.0
2023-12-15,40.41,40.47,40.365,40.41,26982.0
2023-12-18,40.41,40.41,40.06,40.1,26257.0
2023-12-19,40.1,40.225,39.935,40.06,36196.0
2023-12-20,40.285,40.325,40.195,40.195,12492.0
2023-12-21,39.875,40.0,39.875,39.915,72097.0
2023-12-22,40.175,40.175,39.905,39.955,13850.0
2023-12-27,40.205,40.295,40.15,40.16,1831.0
2023-12-28,40.17,40.245,40.07,40.245,16919.0
2023-12-29,40.225,40.295,40.15,40.205,1219.0
2024-01-02,40.325,40.325,40.0,40.03,3298.0
2024-01-03,40.195,40.195,40.04,40.04,5364.0
2024-01-04,39.52,39.52,39.385,39.395,35677.0
2024-01-05,39.345,39.59,39.345,39.51,4370.0
2024-01-08,39.65,39.65,39.51,39.57,23309.0
2024-01-09,40.07,40.07,39.835,39.885,8287.0
2024-01-10,40.15,40.15,39.735,39.735,12000.0
2024-01-11,40.01,40.03,39.95,39.97,12303.0
2024-01-12,40.01,40.01,39.735,39.775,8669.0
2024-01-15,39.775,40.06,39.775,39.915,15331.0
2024-01-16,40.07,40.19,40.05,40.19,28324.0
2024-01-17,40.245,40.335,40.205,40.255,21396.0
2024-01-18,40.225,40.305,40.13,40.16,24273.0
2024-01-19,40.415,40.415,40.325,40.335,8871.0
2024-01-22,40.65,40.815,40.65,40.755,15869.0
2024-01-23,41.285,41.335,41.1,41.1,13363.0
2024-01-24,41.21,41.225,41.08,41.14,3501.0
2024-01-25,40.945,40.945,40.785,40.925,11773.0
2024-01-29,41.21,41.21,40.945,40.99,11240.0
2024-01-30,41.275,41.325,41.215,41.315,13357.0
2024-01-31,41.425,41.61,41.405,41.58,14634.0
2024-02-01,41.285,41.285,40.775,41.03,20151.0
2024-02-02,41.19,41.265,41.07,41.07,30574.0
2024-02-05,41.65,41.65,41.435,41.46,13377.0
2024-02-06,41.415,41.415,41.13,41.13,13862.0
2024-02-07,41.225,41.345,41.225,41.235,7649.0
2024-02-08,41.455,41.455,41.345,41.365,8164.0
2024-02-09,41.98,42.09,41.97,41.98,8110.0
2024-02-12,42.09,42.245,42.09,42.22,11252.0
2024-02-13,42.53,42.59,42.465,42.54,10965.0
2024-02-14,42.09,42.09,41.905,41.955,44663.0
2024-02-15,42.375,42.48,42.325,42.465,50262.0
2024-02-16,42.735,42.875,42.735,42.795,36714.0
2024-02-19,42.48,42.51,42.285,42.325,25337.0
2024-02-20,42.325,42.325,42.13,42.17,46633.0
2024-02-21,42.03,42.08,41.845,41.875,16771.0
2024-02-22,42.21,42.355,42.17,42.255,27478.0
2024-02-23,42.66,42.69,42.55,42.63,12953.0
2024-02-26,42.73,42.755,42.61,42.62,13270.0
2024-02-27,42.62,42.855,42.62,42.72,16600.0
2024-02-28,42.925,43.1,42.905,43.08,9184.0
2024-02-29,43.265,43.335,43.18,43.265,64618.0
2024-03-01,43.375,43.54,43.375,43.465,16478.0
2024-03-04,43.885,43.885,43.62,43.71,75996.0
2024-03-05,43.975,44.14,43.975,44.04,15149.0
2024-03-06,44.03,44.09,43.945,43.975,18716.0
2024-03-07,43.985,43.985,43.61,43.67,27378.0
2024-03-08,43.965,44.03,43.905,43.995,43648.0
2024-03-11,43.71,43.785,43.63,43.73,18685.0
2024-03-12,43.69,43.73,43.62,43.72,7585.0
2024-03-13,43.845,43.885,43.71,43.805,36021.0
2024-03-14,43.955,44.01,43.885,43.985,9147.0
2024-03-15,43.7,43.835,43.63,43.785,26787.0
2024-03-18,43.73,43.805,43.73,43.795,39775.0
2024-03-19,43.71,43.885,43.62,43.855,57977.0
2024-03-20,44.18,44.21,44.04,44.09,33242.0
2024-03-21,44.465,44.495,44.21,44.275,16900.0
2024-03-22,45.09,45.395,45.005,45.395,24989.0
2024-03-25,44.985,45.02,44.805,44.915,29539.0
2024-03-26,44.995,45.03,44.935,44.975,31575.0
2024-03-27,44.955,45.11,44.945,45.015,17117.0
2024-03-28,45.64,45.65,45.475,45.505,11676.0
2024-04-02,45.405,45.8,45.395,45.68,32870.0
2024-04-03,45.65,45.65,44.865,44.915,31118.0
2024-04-04,44.875,44.885,44.73,44.765,14960.0
2024-04-05,44.315,44.375,44.15,44.345,65031.0
2024-04-08,44.65,44.75,44.455,44.455,31121.0
2024-04-09,44.64,44.64,44.52,44.56,14265.0
2024-04-10,44.61,44.61,44.49,44.53,24063.0
2024-04-11,44.62,44.62,44.255,44.285,40873.0
2024-04-12,44.225,44.275,44.16,44.265,14885.0
2024-04-15,44.215,44.215,44.02,44.09,26752.0
2024-04-16,43.735,43.885,43.675,43.725,48171.0
2024-04-17,43.765,43.805,43.635,43.635,19499.0
2024-04-18,43.235,43.295,43.155,43.285,20299.0
2024-04-19,43.145,43.145,42.8,42.96,27793.0
2024-04-22,43.48,43.48,43.275,43.46,44085.0
2024-04-23,43.53,43.59,43.43,43.5,43358.0
2024-04-24,43.885,43.885,43.59,43.655,23327.0
2024-04-26,43.36,43.4,43.255,43.34,14098.0
2024-04-29,43.59,43.6,43.255,43.37,21845.0
2024-04-30,43.51,43.755,43.51,43.755,12130.0
2024-05-01,43.37,43.51,43.36,43.43,34558.0
2024-05-02,43.275,43.35,43.195,43.195,9926.0
2024-05-03,43.34,43.34,43.225,43.235,37195.0
2024-05-06,43.635,43.655,43.49,43.645,7221.0
2024-05-07,44.09,44.265,43.97,44.265,12888.0
2024-05-08,44.275,44.465,44.275,44.405,15375.0
2024-05-09,44.335,44.365,44.195,44.265,12267.0
2024-05-10,44.57,44.65,44.49,44.58,10079.0
2024-05-13,44.53,44.69,44.53,44.58,10863.0
2024-05-14,44.53,44.58,44.5,44.54,8036.0
2024-05-15,44.825,44.895,44.68,44.75,41477.0
2024-05-16,44.75,44.775,44.55,44.765,72921.0
2024-05-17,44.365,44.47,44.355,44.355,16393.0
2024-05-20,44.235,44.395,44.235,44.325,17315.0
2024-05-21,44.465,44.64,44.455,44.62,52480.0
2024-05-22,44.54,44.54,44.385,44.455,20052.0
2024-05-23,44.415,44.47,44.325,44.445,50140.0
2024-05-24,44.225,44.225,43.97,44.05,29520.0
2024-05-27,44.11,44.185,44.06,44.105,18206.0
2024-05-28,44.12,44.12,43.96,44.0,12523.0
2024-05-29,43.745,43.745,43.48,43.48,11787.0
2024-05-30,43.41,43.41,43.33,43.39,17660.0
2024-05-31,43.655,43.765,43.6,43.685,18684.0
2024-06-03,44.225,44.365,44.175,44.365,13660.0
2024-06-04,43.53,43.635,43.45,43.605,22969.0
2024-06-05,43.34,43.34,43.145,43.195,82734.0
2024-06-06,43.53,43.58,43.39,43.47,63974.0
2024-06-07,43.47,43.52,43.42,43.52,34548.0
2024-06-11,43.52,43.59,43.48,43.58,27315.0
2024-06-12,43.38,43.41,43.305,43.315,77602.0
2024-06-13,43.53,43.6,43.49,43.57,45675.0
2024-06-14,43.49,43.54,43.39,43.47,30206.0
2024-06-17,43.065,43.205,42.96,43.135,18330.0
2024-06-18,43.47,43.55,43.44,43.45,27868.0
2024-06-19,43.36,43.36,43.205,43.255,14625.0
2024-06-20,43.205,43.305,43.135,43.255,13033.0
2024-06-21,43.285,43.305,43.195,43.305,17851.0
2024-06-24,43.5,43.52,43.35,43.43,12293.0
2024-06-25,43.615,43.715,43.605,43.695,11322.0
2024-06-26,43.265,43.295,42.99,43.045,22046.0
2024-06-27,43.01,43.055,42.95,42.97,10537.0
2024-06-28,43.275,43.59,43.275,43.49,20933.0
2024-07-01,43.76,43.76,43.305,43.355,19194.0
2024-07-02,42.94,42.99,42.84,42.97,32610.0
2024-07-03,42.96,43.03,42.86,42.93,13689.0
2024-07-04,42.91,42.91,42.76,42.79,30607.0
2024-07-05,42.76,42.76,42.625,42.665,14193.0
2024-07-08,42.26,42.26,42.16,42.22,17416.0
2024-07-09,42.485,42.585,42.485,42.555,6809.0
2024-07-10,42.25,42.28,42.13,42.17,9706.0
2024-07-11,42.625,42.625,42.515,42.565,13375.0
2024-07-12,43.66,43.835,43.66,43.775,35815.0
2024-07-15,44.11,44.12,44.055,44.105,12688.0
2024-07-16,44.35,44.565,44.35,44.555,39944.0
2024-07-17,45.55,45.6,45.47,45.53,39607.0
2024-07-18,45.135,45.195,45.04,45.05,28433.0
2024-07-19,44.765,44.775,44.635,44.725,36929.0
2024-07-22,44.525,44.625,44.41,44.625,26610.0
2024-07-23,45.335,45.375,45.255,45.345,30916.0
2024-07-24,45.53,45.7,45.51,45.66,22080.0
2024-07-25,45.135,45.265,45.03,45.175,22739.0
2024-07-26,45.7,45.955,45.7,45.76,28720.0
2024-07-29,46.36,46.47,46.27,46.38,44653.0
2024-07-30,46.025,46.115,45.935,46.095,43194.0
2024-07-31,46.32,46.99,46.32,46.93,19155.0
2024-08-01,46.825,46.88,46.675,46.835,29895.0
2024-08-02,46.045,46.065,45.58,45.58,22962.0
2024-08-05,44.2,44.26,43.73,44.26,114449.0
2024-08-06,43.765,44.19,43.62,44.035,29330.0
2024-08-07,43.6,44.025,43.58,43.935,63037.0
2024-08-08,43.345,43.425,43.125,43.175,29864.0
2024-08-09,44.025,44.025,43.815,43.895,16189.0
2024-08-12,43.985,44.025,43.845,43.945,16192.0
2024-08-13,43.73,43.76,43.62,43.74,55100.0
2024-08-14,43.915,44.045,43.835,44.005,82394.0
2024-08-15,44.13,44.33,43.995,44.025,18576.0
2024-08-16,44.92,44.98,44.83,44.84,10308.0
2024-08-19,44.635,44.635,44.44,44.45,10870.0
2024-08-20,44.525,44.665,44.495,44.625,18449.0
2024-08-21,44.12,44.19,44.105,44.17,13909.0
2024-08-22,44.665,44.725,44.625,44.625,11485.0
2024-08-23,44.685,44.715,44.605,44.645,9167.0
2024-08-26,44.98,45.145,44.96,45.145,16288.0
2024-08-27,45.04,45.07,44.9,44.91,14262.0
2024-08-28,44.725,44.775,44.575,44.775,21238.0
2024-08-29,44.42,44.545,44.34,44.475,12009.0
2024-08-30,44.645,44.655,44.515,44.535,12785.0
2024-09-02,44.93,45.05,44.92,44.98,15310.0
2024-09-03,44.87,45.175,44.775,45.11,8848.0
2024-09-04,44.16,44.31,44.11,44.13,21083.0
2024-09-05,44.105,44.13,43.975,44.035,14327.0
2024-09-06,43.76,43.805,43.53,43.795,12578.0
2024-09-09,43.45,43.63,43.385,43.59,7817.0
2024-09-10,43.73,43.815,43.59,43.59,12477.0
2024-09-11,43.71,43.71,43.325,43.345,15673.0
2024-09-12,43.66,43.785,43.63,43.67,44161.0
2024-09-13,43.895,43.975,43.815,43.975,25286.0
2024-09-16,44.725,44.81,44.665,44.715,13871.0
2024-09-17,44.705,44.725,44.565,44.695,17750.0
2024-09-18,44.96,45.01,44.84,44.97,22814.0
2024-09-19,45.11,45.235,45.08,45.155,22193.0
2024-09-20,45.335,45.345,45.215,45.285,35770.0
2024-09-23,45.195,45.225,45.03,45.1,79996.0
2024-09-24,45.09,45.135,44.88,45.1,62833.0
2024-09-25,44.525,44.715,44.525,44.625,29141.0
2024-09-26,44.8,44.82,44.705,44.735,7417.0
2024-09-27,44.645,44.755,44.595,44.735,29162.0
2024-09-30,44.615,44.615,44.37,44.4,46097.0
2024-10-01,44.44,44.635,44.44,44.505,23329.0
2024-10-02,44.36,44.4,44.09,44.33,33423.0
2024-10-03,44.49,44.54,44.43,44.51,29804.0
2024-10-04,44.57,44.675,44.51,44.665,80648.0
2024-10-07,45.23,45.37,45.21,45.27,19414.0
2024-10-08,45.28,45.45,45.19,45.36,8932.0
2024-10-09,45.36,45.46,45.28,45.41,32966.0
2024-10-10,45.785,45.915,45.715,45.775,77259.0
2024-10-11,45.595,45.635,45.505,45.565,75902.0
2024-10-14,46.21,46.355,46.21,46.25,14384.0
2024-10-15,46.615,46.79,46.615,46.765,12207.0
2024-10-16,46.8,46.92,46.735,46.85,22183.0
2024-10-17,47.345,47.405,47.06,47.06,41592.0
2024-10-18,47.2,47.2,47.01,47.08,22192.0
2024-10-21,47.09,47.235,47.09,47.13,18352.0
2024-10-22,46.97,46.97,46.63,46.665,14000.0
2024-10-23,46.445,46.575,46.375,46.425,18754.0
2024-10-24,46.425,46.535,46.425,46.425,13229.0
2024-10-25,46.535,46.605,46.495,46.585,23163.0
2024-10-28,46.725,46.91,46.675,46.84,25671.0
2024-10-29,47.11,47.295,47.1,47.265,21630.0
2024-10-30,47.325,47.525,47.325,47.425,7694.0
2024-10-31,47.385,47.405,47.305,47.305,9357.0
2024-11-01,46.535,46.535,46.395,46.425,13542.0
2024-11-04,46.415,46.415,46.21,46.395,16539.0
2024-11-05,46.785,46.785,46.575,46.595,10755.0
2024-11-06,47.13,48.965,47.11,48.74,49236.0
2024-11-07,49.335,49.53,49.125,49.125,39467.0
2024-11-08,48.78,48.92,48.73,48.85,34927.0
2024-11-11,49.54,49.965,49.54,49.8,34383.0
2024-11-12,49.935,50.175,49.935,50.165,34548.0
2024-11-13,49.845,49.935,49.73,49.76,21220.0
2024-11-14,49.83,50.115,49.83,50.065,29826.0
2024-11-15,50.135,50.135,49.47,49.51,41091.0
2024-11-18,49.345,49.345,49.035,49.095,19049.0
2024-11-19,48.975,48.995,48.84,48.975,15005.0
2024-11-20,48.89,48.89,48.72,48.77,15500.0
2024-11-21,48.94,49.255,48.94,48.965,32459.0
2024-11-22,49.895,50.075,49.855,50.025,17961.0
2024-11-25,50.3,51.125,50.3,51.115,31962.0
2024-11-26,51.53,51.795,51.51,51.51,24954.0
2024-11-27,51.665,51.815,51.585,51.655,35836.0
2024-11-28,51.29,51.48,51.29,51.35,17367.0
2024-11-29,51.57,51.665,51.36,51.39,18684.0
2024-12-02,51.22,51.38,51.21,51.23,19187.0
2024-12-03,51.42,51.44,51.32,51.34,31074.0
2024-12-04,51.28,51.695,51.025,51.52,35165.0
2024-12-05,51.685,51.725,51.54,51.625,26438.0
2024-12-06,51.105,51.3,51.015,51.3,24799.0
2024-12-09,51.655,51.675,51.49,51.645,18294.0
2024-12-10,51.115,51.38,50.965,51.31,72851.0
2024-12-11,51.3,51.3,51.105,51.23,21562.0
2024-12-12,51.36,51.53,51.035,51.115,35854.0
2024-12-13,51.685,51.685,51.135,51.22,18842.0
2024-12-16,51.14,51.16,51.015,51.025,22051.0
2024-12-17,51.095,51.095,50.825,50.995,30481.0
2024-12-18,50.62,50.855,50.5,50.845,28439.0
2024-12-19,49.64,49.75,49.255,49.55,53131.0
2024-12-20,49.255,49.395,49.005,49.105,86073.0
2024-12-23,49.115,49.75,49.115,49.74,14176.0
2024-12-24,49.76,49.81,49.62,49.72,9780.0
2024-12-27,50.09,50.415,50.01,50.345,15038.0
2024-12-30,50.485,50.485,49.635,49.75,23171.0
2024-12-31,49.73,49.73,49.535,49.645,3038.0
2025-01-02,50.485,50.485,49.77,49.85,3546.0
2025-01-03,49.84,49.84,49.705,49.75,6788.0
2025-01-06,50.335,50.335,49.99,50.15,14712.0
2025-01-07,50.21,50.22,49.89,49.89,14347.0
2025-01-08,49.92,50.07,49.79,49.92,15653.0
2025-01-09,50.08,50.21,50.02,50.13,13746.0
2025-01-10,50.585,50.585,49.98,50.15,11365.0
2025-01-13,49.91,49.91,49.455,49.655,24879.0
2025-01-14,50.19,50.21,50.09,50.13,16243.0
2025-01-15,50.605,50.785,50.605,50.705,15158.0
2025-01-16,51.08,51.23,50.96,51.15,36962.0
2025-01-17,51.555,51.705,51.42,51.605,19062.0
2025-01-20,51.885,51.955,51.625,51.755,62876.0
2025-01-21,51.655,51.865,51.28,51.615,46601.0
2025-01-22,52.59,52.855,51.935,52.055,24527.0
2025-01-23,51.875,51.885,51.755,51.795,23071.0
2025-01-24,51.745,51.745,51.41,51.41,21722.0
2025-01-28,51.11,51.27,50.97,51.25,15625.0
2025-01-29,51.19,51.615,51.19,51.54,20460.0
2025-01-30,51.54,51.775,51.41,51.755,30268.0
2025-01-31,51.835,52.18,51.835,51.935,13248.0
2025-02-03,51.625,51.625,50.595,51.23,75486.0
2025-02-04,51.05,51.35,51.05,51.25,34240.0
2025-02-05,51.21,51.21,50.96,51.06,9986.0
2025-02-06,51.36,51.545,51.3,51.49,15030.0
2025-02-07,51.44,51.44,51.08,51.08,15703.0
2025-02-10,50.725,50.915,50.705,50.705,21021.0
2025-02-11,50.875,50.875,50.575,50.615,21893.0
2025-02-12,50.585,50.585,50.14,50.23,20458.0
2025-02-13,50.545,50.545,50.03,50.1,28312.0
2025-02-14,50.07,50.28,50.07,50.23,54140.0
2025-02-17,50.19,50.435,49.84,49.93,12785.0
2025-02-18,49.595,50.09,49.595,49.89,21233.0
2025-02-19,50.525,50.525,50.29,50.375,44844.0
2025-02-20,50.19,50.2,49.76,49.78,38310.0
2025-02-21,49.275,49.295,49.09,49.215,84475.0
2025-02-24,48.445,48.52,48.335,48.355,34870.0
2025-02-25,48.355,48.58,48.355,48.55,30734.0
2025-02-26,49.315,49.315,48.405,48.6,27412.0
2025-02-27,48.89,49.115,48.76,49.115,48669.0
2025-02-28,49.06,49.06,48.64,48.85,92522.0
2025-03-03,49.395,49.695,49.285,49.545,31874.0
2025-03-04,48.83,48.83,48.195,48.425,40600.0
2025-03-05,48.105,48.115,47.4,47.67,36293.0
2025-03-06,47.265,47.27,47.005,47.135,33065.0
2025-03-07,46.62,46.825,46.51,46.755,28606.0
2025-03-10,46.695,46.795,46.51,46.695,83701.0
2025-03-11,46.51,46.51,45.905,46.41,23832.0
2025-03-12,45.855,46.07,45.855,45.985,118830.0
2025-03-13,45.605,45.655,45.495,45.495,56800.0
2025-03-14,45.475,45.525,45.33,45.445,28444.0
2025-03-17,45.625,45.725,45.565,45.625,54893.0
2025-03-18,46.19,46.2,46.025,46.1,30109.0
2025-03-19,46.48,46.48,45.965,46.13,12778.0
2025-03-20,46.63,46.975,46.63,46.905,44007.0
2025-03-21,46.715,46.765,46.6,46.685,24009.0
2025-03-24,46.855,46.955,46.745,46.885,13253.0
2025-03-25,47.29,47.65,47.29,47.57,14244.0
2025-03-26,47.47,47.58,47.29,47.37,127518.0
2025-03-27,47.135,47.195,47.065,47.125,39344.0
2025-03-28,46.855,47.03,46.685,46.97,54124.0
2025-03-31,45.88,45.88,45.6,45.73,54487.0
2025-04-01,46.265,46.405,46.0,46.075,157327.0
2025-04-02,46.175,46.495,46.145,46.185,73394.0
2025-04-03,45.63,45.84,45.165,45.76,68717.0
2025-04-04,43.68,43.91,43.485,43.85,103338.0
2025-04-07,41.755,42.755,41.755,42.27,114175.0
2025-04-08,43.72,44.11,43.395,43.395,82997.0
2025-04-09,42.945,42.945,41.305,41.645,114273.0
2025-04-10,45.71,45.71,44.515,44.635,24470.0
2025-04-11,42.885,43.435,42.16,43.435,158328.0
2025-04-14,43.395,43.395,42.905,43.145,49931.0
2025-04-15,43.235,43.235,42.865,42.955,99622.0
2025-04-16,42.955,42.985,42.57,42.61,145707.0
2025-04-17,42.805,43.085,42.52,43.085,13164.0
2025-04-22,41.655,41.815,41.575,41.695,23962.0
2025-04-23,43.68,43.82,43.325,43.335,309299.0
2025-04-24,43.455,43.58,43.315,43.425,30641.0
2025-04-28,43.73,43.82,43.54,43.63,16835.0
2025-04-29,43.86,44.08,43.86,44.06,30374.0
2025-04-30,44.34,44.435,44.04,44.12,17159.0
2025-05-01,44.13,44.32,44.05,44.2,17607.0
2025-05-02,44.575,45.165,44.575,44.925,27074.0
2025-05-05,44.945,45.015,44.505,44.525,18169.0
2025-05-06,44.945,45.135,44.885,44.925,9350.0
2025-05-07,44.785,44.905,44.715,44.755,12332.0
2025-05-08,44.905,45.35,44.905,45.31,14046.0
2025-05-09,46.0,46.0,45.64,45.7,13002.0
2025-05-12,46.235,46.385,46.155,46.155,31766.0
2025-05-13,47.51,47.55,47.04,47.27,33998.0
2025-05-14,46.95,47.01,46.785,46.905,35265.0
2025-05-15,47.06,47.16,46.94,47.01,14553.0
2025-05-16,47.45,47.49,47.22,47.23,17454.0
2025-05-19,47.7,47.73,47.46,47.54,51318.0
2025-05-20,47.5,47.61,47.33,47.42,9106.0
2025-05-21,47.54,47.54,47.1,47.12,12684.0
2025-05-22,46.265,46.335,46.095,46.095,14550.0
2025-05-23,46.395,46.395,46.02,46.02,65464.0
2025-05-26,46.04,46.04,45.8,45.85,16325.0
2025-05-27,46.085,46.255,46.02,46.135,17420.0
2025-05-28,46.875,47.05,46.855,46.93,10456.0
2025-05-29,47.32,47.63,47.17,47.49,15897.0
2025-05-30,46.415,46.605,46.305,46.525,6993.0
2025-06-02,46.285,46.285,45.95,46.0,7211.0
2025-06-03,45.8,45.95,45.78,45.91,63316.0
2025-06-04,46.795,46.875,46.605,46.805,15078.0
2025-06-05,46.445,46.475,46.295,46.405,22219.0
2025-06-06,46.275,46.515,46.235,46.445,21960.0
2025-06-10,46.725,47.06,46.715,46.885,18746.0
2025-06-11,46.885,46.95,46.795,46.805,19593.0
2025-06-12,46.615,46.615,46.465,46.475,23323.0
2025-06-13,46.375,46.405,45.73,46.115,74218.0
2025-06-16,46.225,46.455,46.225,46.305,61391.0
2025-06-17,46.215,46.345,46.06,46.085,15583.0
2025-06-18,46.425,46.425,45.95,46.155,25198.0
2025-06-19,46.255,46.465,46.125,46.465,21556.0
2025-06-20,46.185,46.265,46.175,46.265,20152.0
2025-06-23,46.325,46.96,46.325,46.92,15052.0
2025-06-24,47.19,47.29,47.09,47.27,16475.0
2025-06-25,47.61,47.61,47.11,47.27,19691.0
2025-06-26,46.715,46.775,46.625,46.695,11417.0
2025-06-27,47.09,47.26,47.05,47.23,24707.0
2025-06-30,47.44,47.57,47.41,47.45,14636.0
2025-07-01,46.88,47.35,46.87,46.96,26463.0
2025-07-02,47.885,47.935,47.59,47.935,29438.0
2025-07-03,48.075,48.325,48.075,48.265,34825.0
2025-07-04,48.375,48.375,48.165,48.245,11692.0
2025-07-07,48.325,48.635,48.315,48.565,37807.0
2025-07-08,48.405,48.445,48.195,48.305,27042.0
2025-07-09,48.425,48.425,48.205,48.305,7229.0
2025-07-10,48.495,48.495,48.365,48.395,13187.0
2025-07-11,48.405,48.425,48.175,48.345,13873.0
2025-07-14,47.895,47.955,47.74,47.855,30855.0
2025-07-15,48.375,48.605,48.375,48.445,35309.0
2025-07-16,47.76,47.76,47.58,47.58,19974.0
2025-07-17,47.875,48.275,47.875,48.205,30495.0
2025-07-18,48.845,48.925,48.755,48.905,22654.0
2025-07-21,48.815,48.815,48.595,48.595,13180.0
2025-07-22,48.595,48.595,48.245,48.305,20515.0
2025-07-23,48.765,48.795,48.645,48.765,18114.0
2025-07-24,48.575,48.575,48.335,48.465,12735.0
2025-07-25,48.385,48.595,48.375,48.445,31758.0
2025-07-28,49.065,49.285,49.005,49.265,16707.0
2025-07-29,49.155,49.235,49.085,49.175,15326.0
2025-07-30,49.225,49.325,49.145,49.295,7655.0
2025-07-31,49.175,49.175,48.835,48.895,183338.0
2025-08-01,48.905,48.995,48.715,48.715,15023.0
2025-08-04,47.845,47.995,47.8,47.955,18137.0
2025-08-05,48.585,48.755,48.515,48.755,21013.0
2025-08-06,48.505,48.695,48.415,48.635,43306.0
2025-08-07,48.175,48.235,47.995,48.035,30283.0
2025-08-08,47.945,48.155,47.945,47.975,61724.0
2025-08-11,47.975,48.005,47.865,47.885,15319.0
2025-08-12,47.77,47.925,47.68,47.925,16537.0
2025-08-13,48.755,48.775,48.685,48.735,20894.0
2025-08-14,49.215,49.215,49.015,49.115,16945.0
2025-08-15,49.135,49.225,49.025,49.205,9343.0
2025-08-18,48.805,48.805,48.595,48.595,17010.0
2025-08-19,48.895,48.945,48.725,48.795,20013.0
2025-08-20,49.225,49.405,49.185,49.205,13860.0
2025-08-21,49.135,49.385,49.135,49.275,15315.0
2025-08-22,49.355,49.395,49.305,49.365,3498.0
2025-08-25,50.22,50.22,50.06,50.06,13881.0
2025-08-26,49.9,49.9,49.555,49.735,23684.0
2025-08-27,49.99,50.03,49.85,49.98,12870.0
2025-08-28,50.22,50.33,50.07,50.18,13328.0
2025-08-29,49.97,50.03,49.88,49.91,10111.0
2025-09-01,49.83,49.83,49.555,49.585,9733.0
2025-09-02,49.585,49.705,49.575,49.645,16219.0
2025-09-03,49.555,49.555,49.315,49.375,169213.0
2025-09-04,49.445,49.595,49.365,49.535,16142.0
2025-09-05,50.26,50.3,50.22,50.29,6093.0
2025-09-08,50.28,50.34,50.12,50.14,9527.0
2025-09-09,49.97,50.02,49.79,49.8,18763.0
2025-09-10,49.435,49.515,49.295,49.295,23530.0
2025-09-11,49.295,49.465,49.285,49.395,11213.0
2025-09-12,49.775,49.775,49.595,49.725,9778.0
2025-09-15,49.455,49.455,49.205,49.255,23298.0
2025-09-16,49.185,49.295,49.085,49.215,27482.0
2025-09-17,49.025,49.045,48.855,48.885,124388.0
2025-09-18,49.215,49.535,49.185,49.415,42852.0
2025-09-19,50.06,50.2,50.06,50.12,12481.0
2025-09-22,49.79,49.81,49.725,49.775,14213.0
2025-09-23,49.755,49.87,49.655,49.705,12049.0
2025-09-24,49.635,49.765,49.475,49.605,10011.0
2025-09-25,49.525,49.525,49.355,49.365,29705.0
2025-09-26,49.385,49.485,49.315,49.405,10941.0
2025-09-29,49.86,49.96,49.82,49.82,11528.0
2025-09-30,49.565,49.595,49.295,49.345,9596.0
2025-10-01,49.305,49.305,49.115,49.135,12489.0
2025-10-02,49.405,49.605,49.405,49.545,7736.0
2025-10-03,49.67,49.89,49.66,49.82,12610.0
2025-10-06,50.09,50.09,49.85,49.95,4135.0
2025-10-07,49.84,49.84,49.59,49.71,20415.0
2025-10-08,49.52,49.73,49.4,49.64,21490.0
2025-10-09,49.92,50.01,49.75,49.76,9196.0
2025-10-10,49.74,49.74,49.56,49.56,11250.0
2025-10-13,49.05,49.18,49.02,49.17,21144.0
2025-10-14,49.38,49.7,49.38,49.62,74128.0
2025-10-15,50.08,50.25,50.08,50.1,75773.0
2025-10-16,49.64,50.23,49.64,50.2,34160.0
2025-10-17,49.48,49.67,49.39,49.49,105252.0
2025-10-20,49.55,49.79,49.49,49.72,9495.0
2025-10-21,50.05,50.28,50.05,50.23,43947.0
2025-10-22,50.4,50.49,50.34,50.49,17530.0
2025-10-23,49.98,50.17,49.89,50.03,8800.0
2025-10-24,50.42,50.64,50.42,50.61,7551.0
2025-10-27,50.91,50.92,50.73,50.89,15273.0
2025-10-28,50.55,50.55,50.3,50.32,6514.0
2025-10-29,49.85,49.87,49.645,49.68,101224.0
2025-10-30,49.68,49.83,49.47,49.47,44301.0
2025-10-31,49.2,49.28,49.14,49.16,109942.0
2025-11-03,49.6,49.79,49.51,49.51,27938.0
2025-11-04,49.51,49.67,49.43,49.46,25678.0
2025-11-05,49.59,49.63,49.46,49.61,77851.0
2025-11-06,49.72,49.84,49.63,49.63,26176.0
2025-11-07,49.63,49.7,49.58,49.59,56957.0
2025-11-10,50.15,50.15,49.89,49.89,25645.0
2025-11-11,49.93,50.05,49.93,49.98,21089.0
2025-11-12,49.96,50.07,49.91,49.96,15189.0
2025-11-13,50.03,50.1,49.86,50.05,26853.0
2025-11-14,49.19,49.35,49.14,49.18,17558.0
2025-11-17,49.18,49.35,49.02,49.24,17316.0
2025-11-18,48.8,48.8,48.37,48.41,21614.0
2025-11-19,48.57,48.81,48.51,48.72,58982.0
2025-11-20,49.0,49.25,48.95,49.14,17103.0
2025-11-21,48.24,48.56,48.24,48.47,43220.0
2025-11-24,49.33,49.58,49.33,49.45,25051.0
2025-11-25,49.84,49.9,49.74,49.83,14692.0
2025-11-26,50.58,50.66,50.4,50.4,24848.0