Date,Open,High,Low,Close,Volume
2004-05-10,10.315,10.32,10.26,10.26,12681.0
2004-05-11,10.23,10.255,10.23,10.255,47188.0
2004-05-12,10.305,10.335,10.275,10.335,9763.0
2004-05-13,10.34,10.34,10.31,10.31,26572.0
2004-05-14,10.325,10.325,10.3,10.305,18784.0
2004-05-17,10.31,10.315,10.275,10.28,66255.0
2004-05-18,10.27,10.33,10.27,10.32,2261.0
2004-05-19,10.36,10.405,10.325,10.37,15009.0
2004-05-20,10.365,10.365,10.365,10.365,950.0
2004-05-21,10.395,10.43,10.395,10.43,6600.0
2004-05-24,10.43,10.46,10.43,10.455,84572.0
2004-05-25,10.425,10.475,10.425,10.435,22972.0
2004-05-26,10.5,10.515,10.49,10.49,49721.0
2004-05-27,10.53,10.575,10.53,10.55,11032.0
2004-05-28,10.59,10.655,10.59,10.62,57133.0
2004-05-31,10.615,10.625,10.61,10.62,10294.0
2004-06-01,10.625,10.625,10.62,10.62,5433.0
2004-06-02,10.665,10.695,10.655,10.695,42039.0
2004-06-03,10.67,10.67,10.64,10.64,8000.0
2004-06-04,10.635,10.65,10.635,10.635,2438.0
2004-06-07,10.74,10.745,10.74,10.74,6761.0
2004-06-08,10.77,10.785,10.745,10.745,12565.0
2004-06-09,10.745,10.745,10.665,10.69,17428.0
2004-06-10,10.68,10.68,10.665,10.665,22914.0
2004-06-15,10.71,10.71,10.675,10.695,17020.0
2004-06-16,10.76,10.76,10.75,10.75,11000.0
2004-06-17,10.73,10.825,10.73,10.825,11952.0
2004-06-18,10.875,10.885,10.845,10.845,35394.0
2004-06-21,10.92,10.94,10.905,10.93,9925.0
2004-06-22,10.88,10.93,10.88,10.91,13138.0
2004-06-23,10.935,10.965,10.91,10.94,79084.0
2004-06-24,11.065,11.065,10.95,10.95,1752.0
2004-06-25,10.965,10.99,10.96,10.96,6269.0
2004-06-28,10.925,10.93,10.92,10.93,29702.0
2004-06-29,10.91,10.935,10.91,10.935,6077.0
2004-06-30,10.91,10.965,10.91,10.935,21044.0
2004-07-01,10.975,10.975,10.945,10.975,2570.0
2004-07-02,10.99,10.99,10.975,10.975,1747.0
2004-07-05,10.95,10.98,10.945,10.98,1523.0
2004-07-06,11.025,11.09,11.025,11.09,4183.0
2004-07-07,11.035,11.065,11.025,11.065,28791.0
2004-07-08,11.03,11.1,11.03,11.1,43482.0
2004-07-09,11.065,11.07,11.04,11.05,38375.0
2004-07-12,11.065,11.065,11.05,11.065,21389.0
2004-07-13,11.05,11.065,11.035,11.035,43350.0
2004-07-14,10.96,10.96,10.93,10.94,20011.0
2004-07-15,10.92,10.94,10.915,10.94,1907.0
2004-07-16,10.94,10.955,10.94,10.955,1027.0
2004-07-19,10.995,10.995,10.96,10.96,12379.0
2004-07-20,10.945,10.95,10.84,10.84,6417.0
2004-07-21,10.875,10.915,10.875,10.905,2602.0
2004-07-22,11.22,11.22,10.85,10.86,3710.0
2004-07-23,10.89,10.895,10.83,10.83,139838.0
2004-07-26,10.825,10.83,10.785,10.82,150698.0
2004-07-27,10.865,10.865,10.83,10.835,241099.0
2004-07-28,10.86,10.875,10.845,10.85,5760.0
2004-07-29,10.865,10.885,10.845,10.845,5770.0
2004-07-30,10.91,10.955,10.82,10.955,4692.0
2004-08-02,11.015,11.015,11.005,11.005,1000.0
2004-08-03,11.04,11.04,11.005,11.04,9090.0
2004-08-04,11.02,11.02,11.02,11.02,300.0
2004-08-05,11.02,11.02,10.95,10.95,704.0
2004-08-06,10.935,10.945,10.92,10.925,16903.0
2004-08-09,10.935,10.935,10.84,10.865,40732.0
2004-08-10,10.865,10.895,10.84,10.84,20161.0
2004-08-11,10.91,10.925,10.9,10.91,24239.0
2004-08-12,10.91,10.91,10.81,10.815,13021.0
2004-08-13,10.82,10.83,10.76,10.785,17825.0
2004-08-16,10.785,10.795,10.765,10.765,28278.0
2004-08-17,10.82,10.83,10.82,10.83,27450.0
2004-08-18,10.83,10.83,10.79,10.79,30155.0
2004-08-19,10.835,10.84,10.82,10.835,50500.0
2004-08-20,10.83,10.87,10.83,10.87,6151.0
2004-08-23,10.875,10.985,10.875,10.975,18834.0
2004-08-24,10.965,10.975,10.965,10.975,2504.0
2004-08-25,11.065,11.065,10.95,10.965,11365.0
2004-08-26,10.97,11.015,10.97,11.005,22311.0
2004-08-27,11.005,11.115,11.005,11.085,16373.0
2004-08-30,11.12,11.12,11.095,11.095,3300.0
2004-08-31,11.125,11.125,11.125,11.125,560.0
2004-09-01,11.13,11.175,11.13,11.175,495.0
2004-09-02,11.22,11.245,11.215,11.245,5025.0
2004-09-03,11.235,11.235,11.185,11.195,2105.0
2004-09-06,11.195,11.2,11.175,11.175,8328.0
2004-09-07,11.21,11.22,11.205,11.22,2734.0
2004-09-08,11.22,11.23,11.215,11.215,9000.0
2004-09-09,11.25,11.26,11.22,11.225,17651.0
2004-09-10,11.28,11.28,11.24,11.26,1043.0
2004-09-13,11.26,11.31,11.26,11.31,4955.0
2004-09-14,11.31,11.34,11.31,11.34,4510.0
2004-09-15,11.36,11.36,11.335,11.36,2934.0
2004-09-16,11.33,11.35,11.295,11.34,7907.0
2004-09-17,11.34,11.34,11.34,11.34,150.0
2004-09-20,11.325,11.375,11.325,11.37,4464.0
2004-09-21,11.33,11.36,11.325,11.36,2876.0
2004-09-23,11.4,11.4,11.4,11.4,15000.0
2004-09-24,11.355,11.365,11.355,11.36,5702.0
2004-09-27,11.415,11.415,11.335,11.36,10067.0
2004-09-28,11.325,11.37,11.305,11.37,3810.0
2004-09-29,11.43,11.46,11.43,11.46,1100.0
2004-09-30,11.495,11.505,11.495,11.495,40606.0
2004-10-01,11.5,11.525,11.485,11.485,13402.0
2004-10-04,11.525,11.525,11.525,11.525,20000.0
2004-10-05,11.605,11.645,11.605,11.625,10552.0
2004-10-06,11.68,11.68,11.65,11.65,13300.0
2004-10-07,11.625,11.625,11.58,11.58,4155.0
2004-10-08,11.58,11.59,11.55,11.555,36950.0
2004-10-11,11.575,11.62,11.575,11.62,4073.0
2004-10-12,11.62,11.685,11.62,11.675,42847.0
2004-10-13,11.68,11.685,11.68,11.685,4107.0
2004-10-14,11.655,11.655,11.655,11.655,65.0
2004-10-15,11.655,11.685,11.655,11.68,14830.0
2004-10-18,11.685,11.685,11.66,11.67,2586.0
2004-10-19,11.655,11.685,11.655,11.68,40409.0
2004-10-20,11.675,11.68,11.67,11.67,955.0
2004-10-21,11.65,11.655,11.63,11.635,55031.0
2004-10-22,11.525,11.705,11.525,11.685,13113.0
2004-10-25,11.555,11.565,11.55,11.55,5929.0
2004-10-26,11.605,11.645,11.605,11.63,3048.0
2004-10-27,11.73,11.755,11.715,11.755,2795.0
2004-10-28,11.855,11.87,11.855,11.87,1486.0
2004-10-29,11.835,11.86,11.835,11.86,1680.0
2004-11-01,11.86,11.92,11.86,11.915,15561.0
2004-11-02,11.94,11.945,11.62,11.945,96989.0
2004-11-03,11.945,12.035,11.945,12.035,1993.0
2004-11-04,12.105,12.14,12.105,12.135,134050.0
2004-11-05,12.08,12.14,12.08,12.1,57354.0
2004-11-08,12.125,12.125,12.04,12.04,81615.0
2004-11-09,12.14,12.14,12.07,12.08,22500.0
2004-11-10,12.08,12.11,12.07,12.1,195280.0
2004-11-11,12.11,12.165,12.11,12.145,99880.0
2004-11-12,12.165,12.17,12.135,12.155,189774.0
2004-11-15,12.21,12.25,12.18,12.25,85786.0
2004-11-16,12.25,12.25,12.19,12.195,10707.0
2004-11-17,12.205,12.22,12.205,12.22,4480.0
2004-11-18,12.265,12.3,12.265,12.265,19798.0
2004-11-19,12.225,12.24,12.17,12.235,14428.0
2004-11-22,12.195,12.195,12.085,12.085,53197.0
2004-11-23,12.17,12.195,12.005,12.19,9538.0
2004-11-24,12.17,12.29,12.17,12.27,21709.0
2004-11-25,12.275,12.33,12.275,12.33,1221.0
2004-11-26,12.33,12.37,12.295,12.355,111100.0
2004-11-29,12.4,12.4,12.375,12.38,7114.0
2004-11-30,12.405,12.435,12.405,12.42,936.0
2004-12-01,12.385,12.395,12.38,12.395,10600.0
2004-12-02,12.445,12.485,12.445,12.45,88010.0
2004-12-03,12.445,12.445,12.43,12.435,38710.0
2004-12-06,12.475,12.51,12.475,12.485,995.0
2004-12-07,12.51,12.51,12.41,12.41,43513.0
2004-12-08,12.34,12.365,12.3,12.325,24081.0
2004-12-09,12.3,12.3,12.265,12.3,46065.0
2004-12-10,12.35,12.355,12.305,12.32,177936.0
2004-12-13,12.34,12.345,12.34,12.34,654.0
2004-12-14,12.415,12.42,12.385,12.405,12091.0
2004-12-15,12.465,12.51,12.465,12.5,7540.0
2004-12-16,12.635,12.65,12.515,12.515,2613.0
2004-12-17,12.535,12.615,12.535,12.615,9818.0
2004-12-20,12.62,12.625,12.585,12.62,35939.0
2004-12-21,12.65,12.715,12.65,12.705,14266.0
2004-12-22,12.715,12.76,12.715,12.76,9896.0
2004-12-23,13.205,13.27,12.86,12.89,24330.0
2004-12-24,12.9,12.905,12.9,12.905,959.0
2004-12-29,12.895,12.895,12.875,12.875,17949.0
2004-12-30,12.78,12.92,12.73,12.735,9051.0
2004-12-31,12.715,12.95,12.715,12.95,1302.0
2005-01-04,13.205,13.205,12.96,12.98,2110.0
2005-01-05,13.015,13.015,12.87,12.885,21569.0
2005-01-06,12.74,12.905,12.74,12.9,5008.0
2005-01-07,12.94,12.99,12.94,12.99,54202.0
2005-01-10,13.27,13.27,12.955,13.03,8091.0
2005-01-11,13.255,13.255,13.035,13.035,47490.0
2005-01-12,13.05,13.05,12.97,13.005,250880.0
2005-01-13,13.06,13.065,13.015,13.02,18606.0
2005-01-14,12.99,13.0,12.945,12.955,19950.0
2005-01-17,13.025,13.025,13.015,13.015,67883.0
2005-01-18,13.05,13.06,12.92,12.92,53141.0
2005-01-19,13.025,13.025,12.88,12.905,10816.0
2005-01-20,12.86,12.885,12.85,12.885,52850.0
2005-01-21,12.89,12.915,12.875,12.915,3882.0
2005-01-24,13.05,13.05,12.915,12.915,135050.0
2005-01-25,12.94,13.005,12.94,13.005,4810.0
2005-01-27,13.015,13.135,13.015,13.125,181673.0
2005-01-28,13.335,13.335,13.075,13.105,182746.0
2005-01-31,13.085,13.11,13.06,13.08,114324.0
2005-02-01,13.1,13.17,12.78,13.17,21175.0
2005-02-02,13.335,13.335,13.2,13.255,5005.0
2005-02-03,13.215,13.275,13.215,13.27,6079.0
2005-02-04,13.27,13.27,13.26,13.27,11350.0
2005-02-07,13.28,13.335,13.28,13.335,12675.0
2005-02-08,13.365,13.365,13.295,13.295,16968.0
2005-02-09,13.335,13.355,13.305,13.325,8344.0
2005-02-10,13.2,13.305,13.2,13.255,213248.0
2005-02-11,13.325,13.345,13.275,13.275,42317.0
2005-02-14,13.335,13.335,13.205,13.205,20367.0
2005-02-15,13.44,13.44,13.215,13.215,4420.0
2005-02-16,13.285,13.33,13.215,13.215,215728.0
2005-02-17,13.24,13.305,13.24,13.305,242751.0
2005-02-18,13.27,13.305,13.24,13.305,10720.0
2005-02-21,13.24,13.37,13.24,13.37,5518.0
2005-02-22,13.37,13.37,13.295,13.3,23306.0
2005-02-23,13.225,13.235,13.205,13.205,6616.0
2005-02-24,13.24,13.24,13.145,13.145,27298.0
2005-02-25,13.145,13.215,13.145,13.215,2207.0
2005-02-28,13.33,13.365,13.33,13.355,23439.0
2005-03-01,13.38,13.44,13.375,13.44,4929.0
2005-03-02,13.455,13.48,13.45,13.46,3028.0
2005-03-03,13.495,13.565,13.495,13.565,1600.0
2005-03-04,13.59,13.615,13.575,13.59,12842.0
2005-03-07,13.67,13.67,13.65,13.65,1670.0
2005-03-08,13.74,13.755,13.655,13.655,12754.0
2005-03-09,13.675,13.675,13.65,13.65,20546.0
2005-03-10,13.795,13.795,13.6,13.6,9250.0
2005-03-11,13.59,13.59,13.535,13.57,10845.0
2005-03-14,13.525,13.67,13.525,13.66,73597.0
2005-03-15,13.65,13.675,13.62,13.62,2764.0
2005-03-16,13.64,13.705,13.6,13.655,46362.0
2005-03-17,14.35,14.35,13.7,13.7,1600.0
2005-03-18,13.69,13.69,13.66,13.685,17740.0
2005-03-21,13.765,13.77,13.74,13.765,4016.0
2005-03-22,13.705,13.715,13.66,13.66,3329.0
2005-03-23,13.565,13.565,13.425,13.45,56149.0
2005-03-24,13.425,13.435,13.305,13.345,6719.0
2005-03-29,13.37,13.415,13.205,13.23,97350.0
2005-03-30,13.215,13.245,13.115,13.2,49423.0
2005-03-31,13.26,13.32,13.26,13.305,34743.0
2005-04-01,13.26,13.37,13.26,13.34,25996.0
2005-04-04,13.345,13.345,13.29,13.32,122184.0
2005-04-05,13.295,13.335,13.295,13.31,4078.0
2005-04-06,13.39,13.42,13.27,13.28,85288.0
2005-04-07,13.345,13.345,13.285,13.335,11909.0
2005-04-08,13.39,13.43,13.38,13.43,3418.0
2005-04-11,13.395,13.395,13.355,13.355,36055.0
2005-04-12,13.4,13.4,13.345,13.39,12456.0
2005-04-13,13.415,13.435,13.335,13.35,9127.0
2005-04-14,13.22,13.22,13.18,13.18,43008.0
2005-04-15,13.035,13.045,12.965,12.965,8565.0
2005-04-18,12.765,12.86,12.765,12.795,49110.0
2005-04-19,12.89,12.98,12.89,12.98,70117.0
2005-04-20,13.015,13.065,12.99,13.005,89153.0
2005-04-21,12.94,12.98,12.885,12.98,23937.0
2005-04-22,13.25,13.25,12.98,13.05,89710.0
2005-04-26,13.105,13.105,12.875,13.01,20858.0
2005-04-27,12.92,13.01,12.91,12.94,7990.0
2005-04-28,12.955,12.955,12.915,12.92,10489.0
2005-04-29,12.86,12.86,12.815,12.825,21186.0
2005-05-02,12.93,12.965,12.92,12.96,111112.0
2005-05-03,12.985,12.985,12.865,12.87,6315.0
2005-05-04,12.84,12.85,12.715,12.74,77804.0
2005-05-05,12.815,12.815,12.7,12.785,122543.0
2005-05-06,12.86,12.87,12.8,12.86,34487.0
2005-05-09,12.88,12.89,12.87,12.89,7547.0
2005-05-10,12.96,13.01,12.86,12.89,85139.0
2005-05-11,12.91,12.95,12.86,12.94,55404.0
2005-05-12,12.94,13.03,12.94,13.025,53030.0
2005-05-13,12.94,12.955,12.915,12.955,93181.0
2005-05-16,13.08,13.08,12.825,12.825,20130.0
2005-05-17,12.85,12.885,12.775,12.785,1652.0
2005-05-18,12.87,12.945,12.87,12.915,17720.0
2005-05-19,13.06,13.095,13.05,13.095,34389.0
2005-05-20,13.125,13.14,13.095,13.095,61069.0
2005-05-23,13.165,13.2,13.145,13.2,34393.0
2005-05-24,13.2,13.275,13.2,13.275,10935.0
2005-05-25,13.33,13.33,13.265,13.265,15743.0
2005-05-26,13.2,13.23,13.18,13.195,16176.0
2005-05-27,13.31,13.34,13.285,13.34,18975.0
2005-05-30,13.365,13.38,13.355,13.375,20186.0
2005-05-31,13.415,13.415,13.315,13.315,21290.0
2005-06-01,13.285,13.305,13.285,13.295,1562.0
2005-06-02,13.585,13.635,13.55,13.55,59488.0
2005-06-03,13.59,13.61,13.535,13.6,90977.0
2005-06-06,13.575,13.625,13.575,13.58,8509.0
2005-06-07,13.625,13.675,13.625,13.66,15787.0
2005-06-08,13.62,13.74,13.62,13.71,17080.0
2005-06-09,13.695,13.74,13.695,13.695,112925.0
2005-06-10,13.715,13.715,13.695,13.705,19146.0
2005-06-14,13.755,13.755,13.73,13.73,5137.0
2005-06-15,13.745,13.8,13.745,13.79,10012.0
2005-06-16,13.835,14.13,13.795,13.87,20622.0
2005-06-17,13.87,13.905,13.87,13.905,5441.0
2005-06-20,14.015,14.035,13.975,13.99,45874.0
2005-06-21,13.98,13.99,13.97,13.99,7029.0
2005-06-22,14.015,14.015,13.87,13.905,43271.0
2005-06-23,13.905,14.015,13.875,13.875,29668.0
2005-06-24,13.905,13.905,13.285,13.285,8528.0
2005-06-27,13.285,13.385,13.275,13.335,15473.0
2005-06-28,13.295,13.47,13.295,13.415,25305.0
2005-06-29,13.525,13.525,13.395,13.395,14591.0
2005-06-30,13.495,13.495,13.405,13.45,28115.0
2005-07-01,13.425,13.45,13.375,13.45,32807.0
2005-07-04,13.475,13.51,13.47,13.47,2588.0
2005-07-05,13.52,13.555,13.495,13.555,60862.0
2005-07-06,13.575,13.575,13.46,13.475,34902.0
2005-07-07,13.43,13.43,13.38,13.4,12290.0
2005-07-08,13.38,13.38,13.295,13.32,12588.0
2005-07-11,13.36,13.435,13.355,13.4,20832.0
2005-07-12,13.46,13.46,13.38,13.4,38218.0
2005-07-13,13.44,13.44,13.375,13.44,4816.0
2005-07-14,13.45,13.535,13.45,13.495,9956.0
2005-07-15,13.52,13.53,13.475,13.475,22830.0
2005-07-18,13.495,13.545,13.495,13.52,16400.0
2005-07-19,13.41,13.445,13.41,13.41,10459.0
2005-07-20,13.445,13.535,13.445,13.51,15242.0
2005-07-21,13.555,13.65,13.555,13.645,85281.0
2005-07-22,13.59,13.765,13.59,13.725,14246.0
2005-07-25,13.84,13.965,13.795,13.815,30484.0
2005-07-26,13.795,13.815,13.775,13.805,12693.0
2005-07-27,13.79,13.815,13.79,13.81,4162.0
2005-07-28,13.81,13.81,13.74,13.755,44780.0
2005-07-29,13.81,13.82,13.81,13.815,8761.0
2005-08-01,13.805,13.815,13.795,13.805,6178.0
2005-08-02,13.765,13.825,13.74,13.82,36944.0
2005-08-03,13.825,13.825,13.76,13.775,45610.0
2005-08-04,13.83,13.84,13.775,13.78,17261.0
2005-08-05,13.745,13.76,13.74,13.75,21587.0
2005-08-08,13.74,13.895,13.74,13.875,12672.0
2005-08-09,13.875,13.935,13.865,13.92,16030.0
2005-08-10,13.93,13.955,13.925,13.955,5810.0
2005-08-11,13.995,14.075,13.995,14.075,10809.0
2005-08-12,14.085,14.105,14.045,14.095,35054.0
2005-08-15,14.085,14.13,14.075,14.095,59284.0
2005-08-16,14.13,14.19,14.12,14.175,34297.0
2005-08-17,14.14,14.165,14.13,14.135,22837.0
2005-08-18,14.08,14.095,14.035,14.04,27948.0
2005-08-19,14.025,14.105,14.025,14.09,16814.0
2005-08-22,14.15,14.225,14.13,14.2,39349.0
2005-08-23,14.23,14.235,14.2,14.205,7478.0
2005-08-24,14.17,14.17,14.025,14.09,107926.0
2005-08-25,14.01,14.02,13.975,14.02,23345.0
2005-08-26,14.055,14.12,14.055,14.12,37297.0
2005-08-29,14.035,14.035,13.905,13.925,11982.0
2005-08-30,14.035,14.065,14.035,14.035,16463.0
2005-08-31,14.03,14.125,14.0,14.125,28176.0
2005-09-01,14.175,14.24,14.175,14.235,31789.0
2005-09-02,14.255,14.255,14.205,14.215,1518.0
2005-09-05,14.205,14.21,14.12,14.14,24255.0
2005-09-06,14.2,14.24,14.16,14.16,23219.0
2005-09-07,14.26,14.285,14.23,14.275,34036.0
2005-09-08,14.275,14.285,14.235,14.235,18160.0
2005-09-09,14.21,14.21,14.135,14.21,5795.0
2005-09-12,14.215,14.26,14.205,14.25,10025.0
2005-09-13,14.24,14.32,14.24,14.295,13468.0
2005-09-14,14.285,14.41,14.285,14.41,10200.0
2005-09-15,14.41,14.425,14.33,14.33,11075.0
2005-09-16,14.415,14.495,14.375,14.47,28553.0
2005-09-19,14.525,14.53,14.445,14.445,29832.0
2005-09-20,14.465,14.555,14.465,14.545,18007.0
2005-09-21,14.505,14.545,14.485,14.495,5939.0
2005-09-22,14.51,14.51,14.415,14.48,45716.0
2005-09-23,14.475,14.52,14.425,14.51,22754.0
2005-09-26,14.555,14.665,14.555,14.665,1150.0
2005-09-27,14.7,14.81,14.7,14.765,25983.0
2005-09-28,14.92,14.92,14.725,14.755,26752.0
2005-09-29,14.81,14.885,14.81,14.88,12767.0
2005-09-30,14.855,14.885,14.83,14.85,7069.0
2005-10-03,14.75,14.75,14.635,14.635,10030.0
2005-10-04,14.78,14.835,14.745,14.78,25270.0
2005-10-05,14.71,14.71,14.515,14.525,46635.0
2005-10-06,14.38,14.38,14.175,14.18,29056.0
2005-10-07,14.195,14.245,14.095,14.145,72975.0
2005-10-10,14.155,14.285,14.155,14.225,23066.0
2005-10-11,14.23,14.23,14.085,14.11,11853.0
2005-10-12,14.125,14.24,14.125,14.205,153697.0
2005-10-13,14.285,14.285,13.97,14.035,122192.0
2005-10-14,14.095,14.095,13.965,14.015,17820.0
2005-10-17,14.035,14.145,14.035,14.09,63060.0
2005-10-18,14.09,14.165,14.09,14.145,23954.0
2005-10-19,14.05,14.085,13.925,13.94,10203.0
2005-10-20,13.86,14.03,13.86,13.905,22516.0
2005-10-21,13.81,13.915,13.715,13.915,41243.0
2005-10-24,13.885,13.97,13.81,13.825,30426.0
2005-10-25,13.92,14.095,13.92,13.99,55687.0
2005-10-26,14.095,14.15,14.025,14.145,21183.0
2005-10-27,14.125,14.235,13.875,14.13,135940.0
2005-10-28,13.855,14.005,13.855,14.0,15342.0
2005-10-31,14.05,14.165,14.05,14.165,16839.0
2005-11-01,14.255,14.27,14.225,14.24,36128.0
2005-11-02,14.27,14.275,14.13,14.13,8393.0
2005-11-03,14.285,14.4,14.285,14.365,10437.0
2005-11-04,14.445,14.45,14.355,14.38,6892.0
2005-11-07,14.39,14.39,14.33,14.365,28346.0
2005-11-08,14.46,14.505,14.445,14.495,4514.0
2005-11-09,14.46,14.46,14.405,14.445,28357.0
2005-11-10,14.425,14.495,14.425,14.475,16321.0
2005-11-11,14.605,14.62,14.59,14.615,15248.0
2005-11-14,14.67,14.73,14.67,14.705,7649.0
2005-11-15,14.695,14.725,14.685,14.685,15605.0
2005-11-16,14.685,14.765,14.685,14.76,35529.0
2005-11-17,14.79,14.835,14.775,14.795,43344.0
2005-11-18,15.025,15.025,14.845,14.89,23924.0
2005-11-21,14.915,14.955,14.895,14.895,22234.0
2005-11-22,15.08,15.08,14.815,14.815,12744.0
2005-11-23,14.815,14.835,14.765,14.775,23276.0
2005-11-24,14.8,14.895,14.8,14.865,51237.0
2005-11-25,14.865,14.93,14.865,14.91,11438.0
2005-11-28,14.92,14.925,14.9,14.915,24993.0
2005-11-29,14.88,14.88,14.795,14.845,34477.0
2005-11-30,14.87,14.99,14.86,14.86,15695.0
2005-12-01,14.745,14.765,14.66,14.675,32694.0
2005-12-02,14.815,14.865,14.77,14.78,20706.0
2005-12-05,14.79,14.8,14.765,14.775,14241.0
2005-12-06,14.765,14.835,14.745,14.78,38322.0
2005-12-07,14.815,14.825,14.775,14.775,20552.0
2005-12-08,14.73,14.79,14.645,14.645,37012.0
2005-12-09,14.605,14.605,14.555,14.59,11459.0
2005-12-12,14.715,14.78,14.695,14.77,11252.0
2005-12-13,14.705,14.71,14.65,14.705,37469.0
2005-12-14,14.675,14.78,14.675,14.78,16776.0
2005-12-15,14.86,14.975,14.68,14.815,21204.0
2005-12-16,14.7,14.86,14.7,14.86,11369.0
2005-12-19,14.975,14.985,14.94,14.955,4957.0
2005-12-20,14.955,15.0,14.88,14.955,52304.0
2005-12-21,15.08,15.115,15.08,15.115,22035.0
2005-12-22,14.765,15.12,14.72,14.72,32169.0
2005-12-23,14.92,14.975,14.845,14.845,10671.0
2005-12-28,14.92,15.0,14.82,14.885,20838.0
2005-12-29,14.945,15.0,14.92,14.955,47446.0
2005-12-30,14.995,14.995,14.885,14.885,9293.0
2006-01-03,14.92,15.015,14.92,14.995,8517.0
2006-01-04,15.11,15.145,15.09,15.145,24178.0
2006-01-05,15.305,15.305,15.08,15.095,28181.0
2006-01-06,15.11,15.11,15.0,15.04,10525.0
2006-01-09,15.165,15.18,15.14,15.145,24896.0
2006-01-10,15.18,15.19,15.085,15.11,119780.0
2006-01-11,15.195,15.225,15.165,15.215,19391.0
2006-01-12,15.24,15.245,15.16,15.18,14151.0
2006-01-13,15.18,15.18,15.095,15.175,8315.0
2006-01-16,15.175,15.21,15.165,15.19,9835.0
2006-01-17,15.215,15.28,15.19,15.24,26902.0
2006-01-18,15.24,15.395,15.035,15.04,24885.0
2006-01-19,15.05,15.185,15.05,15.16,5973.0
2006-01-20,15.275,15.275,15.21,15.24,36900.0
2006-01-23,15.175,15.175,15.0,15.095,13991.0
2006-01-24,15.13,15.13,15.06,15.105,18042.0
2006-01-25,15.13,15.285,15.13,15.2,26948.0
2006-01-27,15.305,15.46,15.305,15.46,8517.0
2006-01-30,15.515,15.53,15.495,15.51,11590.0
2006-01-31,15.52,15.57,15.455,15.455,23399.0
2006-02-01,15.52,15.555,15.505,15.52,46518.0
2006-02-02,15.58,15.635,15.41,15.41,184927.0
2006-02-03,15.39,15.39,15.205,15.285,60452.0
2006-02-06,15.32,15.425,15.285,15.39,13278.0
2006-02-07,15.405,15.475,15.4,15.4,11085.0
2006-02-08,15.4,15.4,15.145,15.21,20457.0
2006-02-09,15.21,15.325,15.21,15.295,42831.0
2006-02-10,15.4,15.435,15.325,15.325,30017.0
2006-02-13,15.26,15.265,15.12,15.12,40571.0
2006-02-14,15.395,15.395,15.085,15.24,13029.0
2006-02-15,15.335,15.37,15.18,15.18,123149.0
2006-02-16,15.37,15.37,15.05,15.2,20150.0
2006-02-17,15.24,15.255,15.11,15.145,33971.0
2006-02-20,15.16,15.25,15.15,15.24,15371.0
2006-02-21,15.29,15.365,15.255,15.33,26880.0
2006-02-22,15.49,15.49,15.38,15.425,13913.0
2006-02-23,15.545,15.55,15.48,15.525,35237.0
2006-02-24,15.695,15.695,15.43,15.49,6349.0
2006-02-27,15.525,15.615,15.47,15.53,17036.0
2006-02-28,15.56,15.575,15.52,15.52,9875.0
2006-03-01,15.635,15.635,15.38,15.38,35266.0
2006-03-02,15.37,15.555,15.37,15.555,3564.0
2006-03-03,15.565,15.565,15.555,15.555,7312.0
2006-03-06,15.485,15.52,15.43,15.52,120824.0
2006-03-07,15.415,15.505,15.385,15.505,13401.0
2006-03-08,15.4,15.445,15.34,15.445,25198.0
2006-03-09,15.13,15.51,15.13,15.5,44443.0
2006-03-10,15.54,15.54,15.48,15.515,16174.0
2006-03-13,15.545,15.71,15.545,15.685,24493.0
2006-03-14,15.73,15.73,15.66,15.68,49202.0
2006-03-15,15.715,15.715,15.68,15.695,3308.0
2006-03-16,15.935,15.935,15.745,15.745,2947.0
2006-03-17,15.745,15.795,15.745,15.785,7480.0
2006-03-20,15.845,15.87,15.845,15.86,6156.0
2006-03-21,15.86,15.875,15.81,15.855,8528.0
2006-03-22,15.81,15.965,15.81,15.95,13050.0
2006-03-23,16.025,16.025,15.965,15.965,7967.0
2006-03-24,15.985,16.01,15.965,15.995,4705.0
2006-03-27,16.13,16.13,16.085,16.13,5650.0
2006-03-28,16.135,16.19,16.135,16.16,6838.0
2006-03-29,16.115,16.115,16.1,16.105,1430.0
2006-03-30,16.21,16.245,16.19,16.245,8812.0
2006-03-31,16.255,16.31,16.25,16.26,10884.0
2006-04-03,16.225,16.39,16.225,16.39,376020.0
2006-04-04,16.505,16.565,16.425,16.425,72482.0
2006-04-05,16.505,16.52,16.4,16.465,20836.0
2006-04-06,16.72,16.72,16.58,16.625,15391.0
2006-04-07,16.72,16.72,16.56,16.615,132853.0
2006-04-10,16.61,16.61,16.435,16.48,218689.0
2006-04-11,16.585,16.595,16.54,16.59,11223.0
2006-04-12,16.445,16.74,16.425,16.495,10459.0
2006-04-13,16.495,16.495,16.355,16.355,9890.0
2006-04-18,16.57,16.65,16.56,16.64,8846.0
2006-04-19,16.795,16.835,16.715,16.79,9695.0
2006-04-20,16.8,16.8,16.67,16.775,160406.0
2006-04-21,16.665,16.695,16.635,16.68,20056.0
2006-04-24,16.77,16.825,16.745,16.765,8008.0
2006-04-26,16.795,16.945,16.795,16.945,6729.0
2006-04-27,16.905,16.96,16.85,16.885,15417.0
2006-04-28,16.74,16.745,16.67,16.705,7375.0
2006-05-01,16.825,16.89,16.825,16.89,8592.0
2006-05-02,16.87,16.895,16.74,16.765,43486.0
2006-05-03,16.775,16.78,16.71,16.765,57708.0
2006-05-04,16.685,16.685,16.51,16.545,11088.0
2006-05-05,16.635,16.69,16.55,16.675,7870.0
2006-05-08,16.705,16.92,16.705,16.905,5244.0
2006-05-09,16.9,16.92,16.85,16.905,13614.0
2006-05-10,16.92,17.145,16.92,17.01,15095.0
2006-05-11,17.115,17.46,16.985,17.055,9915.0
2006-05-12,17.06,17.245,16.885,16.915,25969.0
2006-05-15,16.825,16.825,16.6,16.625,18069.0
2006-05-16,16.765,16.765,16.51,16.555,39412.0
2006-05-17,16.645,16.7,16.54,16.54,16855.0
2006-05-18,16.49,16.49,16.195,16.285,81683.0
2006-05-19,16.225,16.305,16.21,16.22,38650.0
2006-05-22,16.25,16.25,15.965,15.965,45131.0
2006-05-23,16.035,16.06,15.885,15.97,48327.0
2006-05-24,16.035,16.11,16.015,16.035,75001.0
2006-05-25,15.99,15.99,15.86,15.86,26356.0
2006-05-26,16.05,16.055,16.01,16.055,7601.0
2006-05-29,16.19,16.26,16.165,16.235,11862.0
2006-05-30,16.2,16.23,16.19,16.205,23190.0
2006-05-31,16.235,16.235,15.95,15.95,14078.0
2006-06-01,16.175,16.175,16.035,16.095,4665.0
2006-06-02,16.27,16.27,16.045,16.145,14838.0
2006-06-05,16.195,16.31,16.195,16.31,17792.0
2006-06-06,16.27,16.27,16.01,16.05,14108.0
2006-06-07,16.005,16.06,15.94,16.035,35348.0
2006-06-08,16.19,16.19,15.67,15.67,18383.0
2006-06-09,15.72,15.795,15.67,15.755,20946.0
2006-06-13,15.875,15.875,15.46,15.46,36996.0
2006-06-14,15.25,15.555,15.155,15.51,52871.0
2006-06-15,16.19,16.19,15.555,15.575,20369.0
2006-06-16,15.625,15.89,15.625,15.87,19825.0
2006-06-19,15.87,15.87,15.695,15.695,83962.0
2006-06-20,15.575,15.615,15.46,15.46,80674.0
2006-06-21,15.865,15.865,15.625,15.84,21149.0
2006-06-22,15.94,15.99,15.87,15.985,14222.0
2006-06-23,15.935,15.97,15.86,15.92,27457.0
2006-06-26,16.34,16.34,15.92,15.985,23278.0
2006-06-27,16.36,16.36,16.08,16.1,18362.0
2006-06-28,15.93,15.93,15.87,15.905,29427.0
2006-06-29,16.005,16.07,15.97,16.07,24651.0
2006-06-30,16.465,16.605,16.325,16.325,33461.0
2006-07-03,16.41,16.5,16.295,16.38,18923.0
2006-07-04,16.52,16.525,16.455,16.455,19560.0
2006-07-05,16.415,16.505,16.41,16.44,19641.0
2006-07-06,16.375,16.46,16.285,16.46,18479.0
2006-07-07,16.53,16.54,16.485,16.525,10473.0
2006-07-10,16.505,16.53,16.495,16.525,22743.0
2006-07-11,16.73,16.73,16.4,16.455,98886.0
2006-07-12,16.52,16.54,16.485,16.5,6482.0
2006-07-13,16.445,16.495,16.385,16.385,46227.0
2006-07-14,16.18,16.18,16.025,16.035,31989.0
2006-07-17,15.925,15.925,15.785,15.815,19686.0
2006-07-18,15.895,15.97,15.82,15.82,25877.0
2006-07-19,15.845,15.94,15.755,15.785,64687.0
2006-07-20,16.025,16.08,15.995,16.075,33504.0
2006-07-21,16.065,16.065,15.9,15.95,35466.0
2006-07-24,15.95,15.95,15.77,15.885,33967.0
2006-07-25,15.89,16.21,15.89,16.035,10655.0
2006-07-26,16.1,16.1,15.82,15.88,29392.0
2006-07-27,15.845,16.1,15.845,16.08,14905.0
2006-07-28,16.12,16.12,15.89,15.91,7359.0
2006-07-31,16.09,16.15,15.935,16.145,26822.0
2006-08-01,16.005,16.11,16.005,16.015,4949.0
2006-08-02,15.95,15.95,15.825,15.885,22166.0
2006-08-03,15.99,16.075,15.99,16.07,47546.0
2006-08-04,16.02,16.06,15.92,15.95,135580.0
2006-08-07,15.95,15.985,15.935,15.935,11572.0
2006-08-08,15.955,16.16,15.955,16.16,30242.0
2006-08-09,16.08,16.08,15.92,16.015,29899.0
2006-08-10,15.935,15.97,15.88,15.95,63641.0
2006-08-11,15.995,15.995,15.855,15.95,3917.0
2006-08-14,15.87,16.205,15.87,15.955,4163.0
2006-08-15,16.045,16.065,15.89,15.89,22136.0
2006-08-16,16.13,16.145,15.975,16.005,11648.0
2006-08-17,16.1,16.305,16.1,16.28,77480.0
2006-08-18,16.31,16.31,16.215,16.285,6694.0
2006-08-21,16.355,16.445,16.34,16.36,33651.0
2006-08-22,16.38,16.44,16.25,16.415,33368.0
2006-08-23,16.41,16.51,16.38,16.495,15574.0
2006-08-24,16.41,16.41,16.13,16.13,19545.0
2006-08-25,16.145,16.215,16.135,16.215,10877.0
2006-08-28,16.315,16.315,16.2,16.245,33370.0
2006-08-29,16.28,16.39,16.28,16.39,23674.0
2006-08-30,16.435,16.445,16.305,16.415,108468.0
2006-08-31,16.44,16.56,16.44,16.56,25159.0
2006-09-01,16.675,16.675,16.415,16.51,14454.0
2006-09-04,16.625,16.675,16.55,16.655,5313.0
2006-09-05,16.74,16.75,16.7,16.735,15105.0
2006-09-06,16.76,16.76,16.6,16.6,8688.0
2006-09-07,16.57,16.605,16.495,16.58,27060.0
2006-09-08,16.445,16.57,16.445,16.57,212769.0
2006-09-11,16.525,16.535,16.31,16.355,98102.0
2006-09-12,16.35,16.35,16.13,16.19,17588.0
2006-09-13,16.28,16.31,16.17,16.265,82183.0
2006-09-14,16.38,16.475,16.38,16.475,44592.0
2006-09-15,16.43,16.43,16.34,16.34,24779.0
2006-09-18,16.37,16.475,16.35,16.46,62103.0
2006-09-19,16.525,16.58,16.425,16.425,47011.0
2006-09-20,16.245,16.295,16.23,16.265,48485.0
2006-09-21,16.41,16.465,16.225,16.225,32319.0
2006-09-22,16.15,16.205,16.15,16.195,29256.0
2006-09-25,16.38,16.38,16.145,16.16,41543.0
2006-09-26,16.27,16.3,16.19,16.255,22156.0
2006-09-27,16.255,16.59,16.255,16.565,50866.0
2006-09-28,16.61,16.68,16.61,16.675,19235.0
2006-09-29,16.645,16.77,16.645,16.74,14383.0
2006-10-02,16.74,16.9,16.74,16.875,20548.0
2006-10-03,16.9,16.905,16.77,16.895,30907.0
2006-10-04,16.845,16.87,16.755,16.77,5919.0
2006-10-05,16.895,17.065,16.675,16.97,228754.0
2006-10-06,17.065,17.065,17.005,17.03,69991.0
2006-10-09,17.04,17.04,16.9,16.955,28446.0
2006-10-10,17.095,17.11,17.015,17.1,6150.0
2006-10-11,17.085,17.22,17.085,17.205,6455.0
2006-10-12,17.195,17.23,17.15,17.17,27511.0
2006-10-13,17.32,17.39,17.225,17.255,3003.0
2006-10-16,17.295,17.36,17.255,17.355,10947.0
2006-10-17,17.39,17.39,17.21,17.21,10340.0
2006-10-18,17.21,17.295,17.18,17.23,3750.0
2006-10-19,17.33,17.335,17.23,17.23,92438.0
2006-10-20,17.355,17.39,17.295,17.36,58689.0
2006-10-23,17.41,17.45,17.395,17.395,9614.0
2006-10-24,17.49,17.49,17.375,17.375,11383.0
2006-10-25,17.425,17.46,17.38,17.46,18841.0
2006-10-26,17.475,17.565,17.475,17.56,17923.0
2006-10-27,17.56,17.575,17.425,17.425,6892.0
2006-10-30,17.46,17.59,17.46,17.59,73469.0
2006-10-31,17.565,17.59,17.54,17.565,3473.0
2006-11-01,17.575,17.715,17.56,17.63,33127.0
2006-11-02,17.56,17.705,17.24,17.56,108802.0
2006-11-03,17.59,17.715,17.59,17.715,15197.0
2006-11-06,17.695,17.755,17.675,17.735,44163.0
2006-11-07,17.86,17.96,17.86,17.96,28145.0
2006-11-08,17.87,17.87,17.775,17.785,10926.0
2006-11-09,17.79,17.8,17.65,17.785,9390.0
2006-11-10,17.755,17.755,17.67,17.745,22673.0
2006-11-13,17.715,17.75,17.69,17.72,23528.0
2006-11-14,17.725,17.79,17.725,17.75,55561.0
2006-11-15,17.815,17.84,17.72,17.72,21745.0
2006-11-16,17.73,17.88,17.55,17.615,56050.0
2006-11-17,17.59,17.715,17.525,17.715,29285.0
2006-11-20,17.68,17.725,17.41,17.41,18102.0
2006-11-21,17.43,17.585,17.395,17.46,261918.0
2006-11-22,17.56,18.045,17.56,17.8,22552.0
2006-11-23,17.785,17.92,17.785,17.9,13397.0
2006-11-24,18.04,18.04,17.79,17.855,22321.0
2006-11-27,17.83,17.89,17.805,17.855,24573.0
2006-11-28,17.725,17.725,17.56,17.64,14479.0
2006-11-29,17.69,17.81,17.605,17.805,37009.0
2006-11-30,17.955,18.05,17.86,17.93,52605.0
2006-12-01,17.99,17.99,17.74,17.74,27111.0
2006-12-04,17.785,17.79,17.705,17.785,26845.0
2006-12-05,17.87,17.88,17.765,17.765,20076.0
2006-12-06,17.79,17.89,17.79,17.89,29187.0
2006-12-07,17.875,17.915,17.84,17.89,4992.0
2006-12-08,17.855,17.88,17.79,17.795,7674.0
2006-12-11,17.78,17.92,17.78,17.905,4805.0
2006-12-12,17.93,18.0,17.93,17.945,19001.0
2006-12-13,17.945,18.02,17.945,17.955,9062.0
2006-12-14,18.18,18.655,18.15,18.215,36808.0
2006-12-15,18.275,18.29,18.215,18.26,25571.0
2006-12-18,18.38,18.38,18.265,18.29,10469.0
2006-12-19,18.33,18.365,18.2,18.365,4563.0
2006-12-20,18.325,18.38,18.315,18.345,20462.0
2006-12-21,18.555,18.555,18.15,18.455,284136.0
2006-12-22,18.42,18.48,18.385,18.475,5194.0
2006-12-27,18.455,18.655,18.455,18.655,29483.0
2006-12-28,18.71,18.715,18.67,18.67,10416.0
2006-12-29,18.715,18.825,18.62,18.805,3125.0
2007-01-02,18.72,18.795,18.72,18.72,16055.0
2007-01-03,18.99,18.99,18.61,18.62,33425.0
2007-01-04,18.61,18.655,18.435,18.435,22505.0
2007-01-05,18.485,18.52,18.365,18.415,9074.0
2007-01-08,18.35,18.35,18.155,18.16,30791.0
2007-01-09,18.36,18.465,18.33,18.45,50327.0
2007-01-10,18.415,18.415,18.22,18.22,13085.0
2007-01-11,18.35,18.39,18.22,18.36,24036.0
2007-01-12,18.485,18.57,18.46,18.565,41824.0
2007-01-15,18.64,18.73,18.62,18.73,32468.0
2007-01-16,18.69,18.835,18.68,18.79,34249.0
2007-01-17,18.69,18.745,18.64,18.675,32913.0
2007-01-18,18.75,18.77,18.67,18.72,17189.0
2007-01-19,18.655,18.735,18.645,18.69,8392.0
2007-01-22,18.94,18.98,18.895,18.94,13245.0
2007-01-23,18.89,18.95,18.855,18.945,17646.0
2007-01-24,19.05,19.06,18.96,19.03,30169.0
2007-01-25,19.115,19.205,19.035,19.035,95546.0
2007-01-29,19.075,19.08,18.99,18.99,35835.0
2007-01-30,19.01,19.18,18.99,19.18,25700.0
2007-01-31,19.235,19.245,19.09,19.1,53380.0
2007-02-01,19.165,19.21,19.115,19.19,20055.0
2007-02-02,19.405,19.44,19.19,19.225,22331.0
2007-02-05,19.175,19.205,19.155,19.17,12643.0
2007-02-06,19.235,19.39,19.235,19.39,14358.0
2007-02-07,19.495,19.51,19.42,19.485,5359.0
2007-02-08,19.48,19.52,19.445,19.465,15561.0
2007-02-09,19.535,19.56,19.515,19.525,14104.0
2007-02-12,19.495,19.595,19.48,19.595,12639.0
2007-02-13,19.52,19.625,19.51,19.625,34984.0
2007-02-14,19.715,19.73,19.67,19.68,14820.0
2007-02-15,19.78,19.85,19.715,19.715,42169.0
2007-02-16,19.715,19.735,19.58,19.595,33837.0
2007-02-19,19.655,19.87,19.655,19.85,47636.0
2007-02-20,19.85,19.85,19.735,19.815,11919.0
2007-02-21,19.815,19.815,19.675,19.675,8039.0
2007-02-22,19.73,19.91,19.665,19.89,52988.0
2007-02-23,20.0,20.115,19.93,19.995,8775.0
2007-02-26,20.11,20.175,19.98,20.15,19882.0
2007-02-27,20.04,20.435,19.95,20.125,19895.0
2007-02-28,19.33,19.83,18.825,19.335,55483.0
2007-03-01,19.41,19.455,19.255,19.305,39839.0
2007-03-02,19.225,19.365,19.225,19.24,58390.0
2007-03-05,19.06,19.07,18.825,18.87,57082.0
2007-03-06,18.74,19.105,18.69,19.105,29145.0
2007-03-07,19.41,19.41,19.245,19.385,47684.0
2007-03-08,19.36,19.4,19.215,19.4,63377.0
2007-03-09,19.495,19.495,19.395,19.425,28504.0
2007-03-12,19.5,19.645,19.5,19.645,16212.0
2007-03-13,19.765,19.83,19.53,19.535,26264.0
2007-03-14,19.16,19.225,19.1,19.15,32119.0
2007-03-15,19.35,19.475,19.335,19.475,9655.0
2007-03-16,19.495,19.57,19.36,19.495,21279.0
2007-03-19,19.395,19.585,19.395,19.54,36326.0
2007-03-20,19.775,19.775,19.58,19.695,14182.0
2007-03-21,19.685,19.69,19.545,19.56,6415.0
2007-03-22,19.765,19.84,19.705,19.84,46466.0
2007-03-23,19.85,19.92,19.805,19.84,17913.0
2007-03-26,19.83,19.985,19.83,19.965,39050.0
2007-03-27,19.97,19.975,19.91,19.915,20612.0
2007-03-28,19.93,19.93,19.745,19.79,22302.0
2007-03-29,19.715,19.85,19.715,19.84,4207.0
2007-03-30,20.03,20.03,19.965,20.015,11807.0
2007-04-02,19.945,19.98,19.83,19.83,15948.0
2007-04-03,19.805,20.035,19.805,20.035,54356.0
2007-04-04,20.335,20.4,20.195,20.32,21618.0
2007-04-05,20.33,20.33,20.27,20.3,3527.0
2007-04-10,20.35,20.585,20.35,20.585,16823.0
2007-04-11,20.68,20.68,20.47,20.485,12549.0
2007-04-12,20.425,20.585,20.42,20.57,10785.0
2007-04-13,20.575,20.605,20.37,20.455,29736.0
2007-04-16,20.585,20.875,20.585,20.8,39052.0
2007-04-17,20.95,20.95,20.605,20.67,8932.0
2007-04-18,20.965,20.97,20.775,20.925,21868.0
2007-04-19,20.79,20.79,20.55,20.57,188299.0
2007-04-20,20.835,20.835,20.705,20.74,5290.0
2007-04-23,20.835,20.905,20.535,20.705,27788.0
2007-04-24,20.67,20.735,20.625,20.655,22294.0
2007-04-26,20.75,20.81,20.715,20.755,7879.0
2007-04-27,20.645,20.705,20.505,20.535,16722.0
2007-04-30,20.66,20.7,20.535,20.6,15459.0
2007-05-01,20.63,20.63,20.495,20.555,25909.0
2007-05-02,20.67,20.81,20.66,20.81,27945.0
2007-05-03,20.815,20.905,20.815,20.875,5391.0
2007-05-04,20.895,21.025,20.895,21.02,13273.0
2007-05-07,21.1,21.12,21.045,21.12,29459.0
2007-05-08,21.135,21.135,20.965,21.0,31116.0
2007-05-09,20.965,21.26,20.96,21.165,22486.0
2007-05-10,21.245,21.245,21.06,21.175,48040.0
2007-05-11,21.005,21.075,20.96,21.035,19769.0
2007-05-14,21.195,21.225,21.14,21.18,22128.0
2007-05-15,21.105,21.11,20.975,20.995,18448.0
2007-05-16,21.08,21.08,20.85,20.995,35076.0
2007-05-17,21.11,21.225,21.105,21.215,62265.0
2007-05-18,21.22,21.22,21.055,21.11,26682.0
2007-05-21,21.245,21.325,21.225,21.305,20127.0
2007-05-22,21.33,21.33,21.16,21.19,17326.0
2007-05-23,21.21,21.325,21.12,21.24,34115.0
2007-05-24,21.11,21.11,20.975,21.0,17020.0
2007-05-25,20.845,20.97,20.81,20.925,23301.0
2007-05-28,21.005,21.005,20.835,20.855,22458.0
2007-05-29,20.86,21.115,20.86,21.115,15860.0
2007-05-30,21.09,21.1,20.825,20.845,27978.0
2007-05-31,21.085,21.305,21.075,21.08,47446.0
2007-06-01,21.18,21.205,21.16,21.185,40519.0
2007-06-04,21.35,21.44,21.315,21.325,18632.0
2007-06-05,21.355,21.4,21.32,21.355,55405.0
2007-06-06,21.3,21.34,21.145,21.205,18623.0
2007-06-07,20.88,21.06,20.88,21.06,25045.0
2007-06-08,21.06,21.06,20.74,20.855,21663.0
2007-06-12,21.12,21.12,20.875,20.965,26428.0
2007-06-13,20.975,20.975,20.68,20.68,32515.0
2007-06-14,20.84,20.98,20.75,20.98,21045.0
2007-06-15,21.05,21.12,21.025,21.09,37708.0
2007-06-18,21.14,21.275,21.14,21.215,58939.0
2007-06-19,21.21,21.4,21.175,21.375,21803.0
2007-06-20,21.41,21.495,21.27,21.465,19640.0
2007-06-21,21.51,21.51,21.335,21.42,44090.0
2007-06-22,21.375,21.42,21.3,21.395,82638.0
2007-06-25,21.685,21.7,21.255,21.39,57495.0
2007-06-26,21.42,21.42,21.28,21.315,29607.0
2007-06-27,21.145,21.21,20.88,20.89,59327.0
2007-06-28,21.065,21.135,20.99,21.085,49135.0
2007-06-29,21.16,21.22,21.09,21.105,60778.0
2007-07-02,21.225,21.225,21.13,21.155,47020.0
2007-07-03,21.31,21.32,21.225,21.225,39931.0
2007-07-04,21.29,21.335,21.18,21.19,40349.0
2007-07-05,21.27,21.405,21.26,21.385,65253.0
2007-07-06,21.435,21.585,21.26,21.355,16564.0
2007-07-09,21.46,21.59,21.46,21.59,32979.0
2007-07-10,21.595,21.595,21.45,21.485,103877.0
2007-07-11,21.4,21.415,21.225,21.345,63040.0
2007-07-12,21.465,21.465,21.355,21.39,20428.0
2007-07-13,21.72,21.72,21.555,21.57,14745.0
2007-07-16,21.625,21.65,21.5,21.5,30395.0
2007-07-17,21.51,21.55,21.485,21.525,12567.0
2007-07-18,21.45,21.45,21.285,21.285,27190.0
2007-07-19,21.345,21.535,21.345,21.48,40615.0
2007-07-20,21.665,21.69,21.6,21.66,11090.0
2007-07-23,21.49,21.54,21.435,21.535,44325.0
2007-07-24,21.64,21.685,21.615,21.635,36111.0
2007-07-25,21.455,21.715,21.33,21.37,78449.0
2007-07-26,21.38,21.38,21.085,21.12,61858.0
2007-07-27,20.875,20.875,20.35,20.56,89311.0
2007-07-30,20.415,20.59,20.355,20.59,87406.0
2007-07-31,20.615,20.725,20.56,20.725,100401.0
2007-08-01,20.525,20.73,20.0,20.035,114186.0
2007-08-02,20.315,20.425,19.895,20.19,87301.0
2007-08-03,20.375,20.525,20.18,20.275,66659.0
2007-08-06,19.93,20.05,19.86,20.025,41827.0
2007-08-07,20.27,20.29,20.055,20.175,74550.0
2007-08-08,20.515,20.6,20.38,20.505,39594.0
2007-08-09,20.735,20.77,20.61,20.755,43939.0
2007-08-10,20.26,20.31,20.105,20.14,92235.0
2007-08-13,20.175,20.355,20.175,20.225,54281.0
2007-08-14,20.4,20.4,20.06,20.12,46703.0
2007-08-15,20.035,20.035,19.545,19.58,185119.0
2007-08-16,19.39,19.475,18.56,19.265,326441.0
2007-08-17,19.295,19.58,19.05,19.12,123075.0
2007-08-20,20.065,20.065,19.6,19.985,117415.0
2007-08-21,19.92,20.28,19.79,20.19,101083.0
2007-08-22,20.255,20.56,20.255,20.315,47175.0
2007-08-23,20.91,20.96,20.715,20.79,74238.0
2007-08-24,20.735,20.79,20.58,20.675,48199.0
2007-08-27,20.945,21.035,20.875,20.925,46001.0
2007-08-28,20.875,20.955,20.795,20.905,25520.0
2007-08-29,20.525,20.625,20.395,20.615,96373.0
2007-08-30,20.965,20.98,20.765,20.77,27106.0
2007-08-31,20.93,21.145,20.795,21.145,31101.0
2007-09-03,21.33,21.46,21.16,21.25,26993.0
2007-09-04,21.25,21.42,21.25,21.37,12514.0
2007-09-05,21.47,21.58,21.225,21.23,39929.0
2007-09-06,21.08,21.365,21.05,21.33,36318.0
2007-09-07,21.32,21.32,21.23,21.23,67111.0
2007-09-10,21.005,21.165,20.955,21.085,30075.0
2007-09-11,21.085,21.295,21.085,21.215,15394.0
2007-09-12,21.485,21.485,21.19,21.2,25821.0
2007-09-13,21.29,21.29,21.155,21.22,9812.0
2007-09-14,21.305,21.47,21.305,21.47,54603.0
2007-09-17,21.415,21.47,21.32,21.39,17700.0
2007-09-18,21.27,21.305,20.995,21.095,42638.0
2007-09-19,21.58,21.65,21.515,21.625,50122.0
2007-09-20,21.735,21.755,21.425,21.65,33686.0
2007-09-21,21.665,21.7,21.625,21.66,15878.0
2007-09-24,21.73,22.225,21.73,22.0,22315.0
2007-09-25,21.975,22.175,21.895,22.035,30871.0
2007-09-26,22.015,22.155,22.015,22.105,12347.0
2007-09-27,22.22,22.32,22.22,22.275,15509.0
2007-09-28,22.355,22.455,22.345,22.4,96908.0
2007-10-01,22.295,22.61,22.285,22.355,10064.0
2007-10-02,22.65,22.72,22.575,22.685,112296.0
2007-10-03,22.685,22.755,22.64,22.705,38652.0
2007-10-04,22.525,22.555,22.33,22.335,47598.0
2007-10-05,22.505,22.54,22.435,22.495,63255.0
2007-10-08,22.71,22.765,22.665,22.665,10011.0
2007-10-09,22.525,22.765,22.46,22.73,67063.0
2007-10-10,22.87,22.97,22.82,22.965,53506.0
2007-10-11,22.885,23.11,22.86,23.105,60591.0
2007-10-12,23.035,23.035,22.895,22.98,73514.0
2007-10-15,23.155,23.165,22.86,22.89,22332.0
2007-10-16,22.79,22.83,22.65,22.83,93759.0
2007-10-17,22.86,22.9,22.645,22.71,31142.0
2007-10-18,22.86,23.06,22.85,23.045,33209.0
2007-10-19,22.945,22.945,22.75,22.815,52060.0
2007-10-22,22.345,22.46,22.27,22.39,110591.0
2007-10-23,22.47,22.73,22.47,22.685,59298.0
2007-10-24,22.78,22.895,22.595,22.595,37543.0
2007-10-25,22.595,22.71,22.525,22.54,23788.0
2007-10-26,22.615,22.8,22.615,22.795,48716.0
2007-10-29,23.075,23.145,22.985,23.145,48608.0
2007-10-30,23.12,23.12,22.98,23.02,101533.0
2007-10-31,22.86,23.07,22.85,22.995,65878.0
2007-11-01,23.255,23.34,23.155,23.33,44106.0
2007-11-02,22.85,22.92,22.695,22.79,81699.0
2007-11-05,22.88,22.88,22.355,22.42,81322.0
2007-11-06,22.45,22.69,22.45,22.55,27197.0
2007-11-07,22.71,22.83,22.71,22.815,70742.0
2007-11-08,22.455,22.455,22.14,22.19,69349.0
2007-11-09,22.62,22.62,22.225,22.37,59754.0
2007-11-12,22.27,22.36,21.97,22.05,114626.0
2007-11-13,22.025,22.27,21.96,22.255,21373.0
2007-11-14,22.46,22.6,22.455,22.51,43648.0
2007-11-15,22.46,22.625,22.32,22.37,42210.0
2007-11-16,22.26,22.26,22.03,22.125,113034.0
2007-11-19,22.315,22.415,22.28,22.285,77794.0
2007-11-20,22.07,22.07,21.815,21.985,79770.0
2007-11-21,22.0,22.0,21.73,21.79,137467.0
2007-11-22,21.51,22.065,21.51,21.675,78944.0
2007-11-23,21.68,21.7,21.615,21.67,63275.0
2007-11-26,21.945,22.19,21.895,22.175,44366.0
2007-11-27,21.98,22.02,21.72,22.005,64444.0
2007-11-28,22.0,22.0,21.695,21.775,67670.0
2007-11-29,22.095,22.18,22.04,22.04,141800.0
2007-11-30,22.075,22.41,22.02,22.36,42913.0
2007-12-03,22.445,22.47,22.33,22.42,74760.0
2007-12-04,22.325,22.355,22.265,22.285,88027.0
2007-12-05,22.23,22.275,22.18,22.26,50238.0
2007-12-06,22.585,22.67,22.535,22.565,57650.0
2007-12-07,22.77,22.825,22.68,22.8,48797.0
2007-12-10,22.65,22.76,22.625,22.67,63563.0
2007-12-11,22.775,22.895,22.775,22.87,41141.0
2007-12-12,22.615,22.65,22.52,22.65,30721.0
2007-12-13,22.98,22.98,22.545,22.545,45092.0
2007-12-14,22.53,22.565,22.105,22.215,128806.0
2007-12-17,22.015,22.015,21.44,21.5,130593.0
2007-12-18,21.105,21.415,20.815,21.415,131397.0
2007-12-19,21.4,21.46,21.26,21.31,48562.0
2007-12-20,21.335,21.38,21.125,21.125,149180.0
2007-12-21,21.42,21.695,21.34,21.57,77908.0
2007-12-24,21.7,21.985,21.605,21.845,25929.0
2007-12-27,22.06,22.06,21.85,21.855,17399.0
2007-12-28,21.81,21.86,21.705,21.86,120101.0
2007-12-31,21.945,21.945,21.79,21.855,57650.0
2008-01-02,21.82,22.05,21.81,21.92,45485.0
2008-01-03,21.65,21.715,21.56,21.705,55591.0
2008-01-04,21.84,21.885,21.635,21.76,70405.0
2008-01-07,21.435,21.435,21.21,21.28,104317.0
2008-01-08,21.47,21.47,21.09,21.155,61827.0
2008-01-09,20.95,21.03,20.815,20.98,54388.0
2008-01-10,21.025,21.08,20.875,21.035,37106.0
2008-01-11,21.04,21.04,20.66,20.715,72905.0
2008-01-14,20.535,20.775,20.38,20.68,131640.0
2008-01-15,20.835,20.835,20.53,20.575,98437.0
2008-01-16,20.04,20.225,19.965,20.04,364060.0
2008-01-17,20.025,20.2,19.985,20.04,78755.0
2008-01-18,19.475,19.915,19.395,19.765,205158.0
2008-01-21,19.7,19.765,19.32,19.32,134581.0
2008-01-22,18.59,18.705,18.015,18.015,391566.0
2008-01-23,18.855,19.105,18.54,18.68,277520.0
2008-01-24,19.105,19.22,18.95,19.22,87590.0
2008-01-25,19.535,20.1,19.52,20.1,164492.0
2008-01-29,20.02,20.19,19.59,19.725,94699.0
2008-01-30,20.06,20.15,19.34,19.36,173378.0
2008-01-31,19.085,19.51,18.77,19.47,282872.0
2008-02-01,19.795,20.19,19.61,20.155,200512.0
2008-02-04,20.52,20.775,20.09,20.2,128459.0
2008-02-05,20.145,20.31,19.925,19.985,169535.0
2008-02-06,19.59,19.59,19.34,19.37,184175.0
2008-02-07,19.32,19.335,18.975,19.27,171106.0
2008-02-08,19.5,19.675,19.4,19.48,119904.0
2008-02-11,19.43,19.43,19.02,19.145,114076.0
2008-02-12,19.23,19.385,19.025,19.34,92528.0
2008-02-13,19.43,19.51,19.105,19.105,148435.0
2008-02-14,19.415,19.67,19.34,19.605,185298.0
2008-02-15,19.275,19.365,19.145,19.32,95682.0
2008-02-18,19.245,19.305,19.195,19.205,174349.0
2008-02-19,19.43,19.54,19.36,19.45,114037.0
2008-02-20,19.455,19.455,18.995,18.995,125931.0
2008-02-21,19.295,19.385,19.02,19.285,212270.0
2008-02-22,19.245,19.25,18.95,19.205,97227.0
2008-02-25,19.42,19.54,19.305,19.435,43148.0
2008-02-26,19.705,19.74,19.58,19.655,134028.0
2008-02-27,19.85,20.02,19.79,20.015,175614.0
2008-02-28,19.86,19.86,19.51,19.595,62758.0
2008-02-29,19.465,19.465,19.125,19.335,130524.0
2008-03-03,18.84,18.915,18.745,18.8,179078.0
2008-03-04,18.79,18.915,18.62,18.73,73941.0
2008-03-05,18.865,19.02,18.585,18.715,82458.0
2008-03-06,18.955,19.02,18.745,18.955,86662.0
2008-03-07,18.625,18.625,18.25,18.395,424938.0
2008-03-10,18.085,18.23,17.93,18.07,140209.0
2008-03-11,17.79,17.92,17.735,17.895,220156.0
2008-03-12,18.62,18.735,18.265,18.355,220249.0
2008-03-13,18.185,18.21,17.855,17.895,198337.0
2008-03-14,18.195,18.2,18.0,18.165,74694.0
2008-03-17,17.895,18.06,17.58,17.73,153888.0
2008-03-18,17.73,17.835,17.665,17.71,142648.0
2008-03-19,18.41,18.435,18.24,18.39,185437.0
2008-03-20,18.085,18.135,17.88,17.88,134895.0
2008-03-25,18.375,18.705,18.375,18.56,220686.0
2008-03-26,18.675,18.83,18.61,18.76,76548.0
2008-03-27,18.69,18.77,18.645,18.77,89077.0
2008-03-28,18.6,18.705,18.44,18.705,262819.0
2008-03-31,18.71,18.78,18.59,18.76,117645.0
2008-04-01,18.575,18.795,18.535,18.75,33889.0
2008-04-02,19.34,19.355,19.185,19.24,218791.0
2008-04-03,19.36,19.635,19.28,19.635,75522.0
2008-04-04,19.66,19.77,19.555,19.625,127434.0
2008-04-07,19.615,19.69,19.58,19.625,48725.0
2008-04-08,19.625,19.685,19.415,19.49,138414.0
2008-04-09,19.605,19.615,19.25,19.27,27596.0
2008-04-10,19.215,19.22,18.94,19.03,118814.0
2008-04-11,19.015,19.055,18.835,18.985,99363.0
2008-04-14,18.59,18.68,18.52,18.64,76928.0
2008-04-15,18.715,18.955,18.65,18.865,55550.0
2008-04-16,19.13,19.15,19.045,19.095,50169.0
2008-04-17,19.435,19.435,19.24,19.26,40125.0
2008-04-18,19.175,19.175,18.805,18.965,72447.0
2008-04-21,19.41,19.605,19.355,19.555,123836.0
2008-04-22,19.555,19.555,19.3,19.435,86445.0
2008-04-23,19.38,19.775,19.38,19.715,135159.0
2008-04-24,19.7,19.7,19.405,19.535,64120.0
2008-04-28,19.765,19.82,19.475,19.55,97899.0
2008-04-29,19.65,19.66,19.51,19.575,75236.0
2008-04-30,19.33,19.635,19.3,19.55,217776.0
2008-05-01,19.43,19.515,19.34,19.485,244190.0
2008-05-02,19.87,19.915,19.805,19.89,237697.0
2008-05-05,20.045,20.08,19.965,19.985,136715.0
2008-05-06,19.94,19.96,19.835,19.88,198530.0
2008-05-07,19.965,20.055,19.75,19.775,233102.0
2008-05-08,19.495,20.03,19.485,19.99,315086.0
2008-05-09,20.185,20.185,20.185,20.185,0.0
2008-05-12,20.375,20.375,20.375,20.375,0.0
2008-05-13,20.33,20.33,20.33,20.33,0.0
2008-05-14,20.53,20.53,20.53,20.53,0.0
2008-05-15,20.63,20.63,20.63,20.63,0.0
2008-05-16,20.735,20.735,20.735,20.735,0.0
2008-05-19,20.81,20.81,20.81,20.81,0.0
2008-05-20,20.66,20.66,20.66,20.66,0.0
2008-05-21,20.375,20.375,20.375,20.375,0.0
2008-05-22,20.415,20.415,20.415,20.415,0.0
2008-05-23,20.205,20.205,20.205,20.205,0.0
2008-05-26,20.035,20.035,20.035,20.035,0.0
2008-05-27,20.03,20.03,20.03,20.03,0.0
2008-05-28,19.765,19.765,19.765,19.765,0.0
2008-05-29,20.02,20.02,20.02,20.02,0.0
2008-05-30,19.93,19.93,19.93,19.93,0.0
2008-06-02,19.9,19.9,19.9,19.9,0.0
2008-06-03,19.585,19.585,19.585,19.585,0.0
2008-06-04,19.6,19.6,19.6,19.6,0.0
2008-06-05,19.42,19.42,19.42,19.42,0.0
2008-06-06,19.58,19.58,19.58,19.58,0.0
2008-06-10,19.08,19.08,19.08,19.08,0.0
2008-06-11,19.19,19.19,19.19,19.19,0.0
2008-06-12,18.74,18.74,18.74,18.74,0.0
2008-06-13,18.88,18.88,18.88,18.88,0.0
2008-06-16,18.865,18.865,18.865,18.865,0.0
2008-06-17,19.055,19.055,19.055,19.055,0.0
2008-06-18,19.09,19.09,19.09,19.09,0.0
2008-06-19,18.87,18.87,18.87,18.87,0.0
2008-06-20,18.625,18.625,18.625,18.625,0.0
2008-06-23,18.595,18.595,18.595,18.595,0.0
2008-06-24,18.735,18.735,18.735,18.735,0.0
2008-06-25,18.56,18.56,18.56,18.56,0.0
2008-06-26,18.745,18.745,18.745,18.745,0.0
2008-06-27,18.565,18.565,18.565,18.565,0.0
2008-06-30,18.38,18.38,18.38,18.38,0.0
2008-07-01,18.195,18.195,18.195,18.195,0.0
2008-07-02,18.085,18.085,18.085,18.085,0.0
2008-07-03,17.72,17.775,17.625,17.705,182351.0
2008-07-04,17.76,18.015,17.76,18.015,216709.0
2008-07-07,17.82,17.845,17.65,17.725,168182.0
2008-07-08,17.785,17.835,17.49,17.5,225049.0
2008-07-09,17.81,18.815,17.64,18.815,137216.0
2008-07-10,17.53,17.62,17.42,17.525,226432.0
2008-07-11,17.655,17.685,17.495,17.645,221651.0
2008-07-14,17.435,17.655,17.41,17.485,191848.0
2008-07-15,17.395,17.405,17.02,17.06,390327.0
2008-07-16,17.055,17.33,17.02,17.235,299584.0
2008-07-17,17.485,17.6,17.37,17.415,172070.0
2008-07-18,17.415,17.425,17.1,17.18,192411.0
2008-07-21,17.645,17.77,17.52,17.745,658708.0
2008-07-22,17.65,17.75,17.505,17.74,87522.0
2008-07-23,17.655,18.275,17.655,18.08,85328.0
2008-07-24,18.14,18.3,18.08,18.245,95702.0
2008-07-25,17.78,17.835,17.505,17.625,637777.0
2008-07-28,17.645,17.645,17.32,17.465,184355.0
2008-07-29,17.25,17.355,17.075,17.17,140897.0
2008-07-30,17.53,17.595,17.465,17.47,155959.0
2008-07-31,18.27,18.27,17.58,17.665,91697.0
2008-08-01,17.545,17.545,17.265,17.405,196984.0
2008-08-04,17.35,17.49,17.305,17.305,142748.0
2008-08-05,17.035,17.14,16.855,17.125,397075.0
2008-08-06,17.505,17.655,17.49,17.59,266347.0
2008-08-07,17.71,17.725,17.49,17.655,185684.0
2008-08-08,17.45,17.69,17.39,17.64,105297.0
2008-08-11,17.97,17.97,17.735,17.8,253113.0
2008-08-12,17.925,18.005,17.755,17.95,150015.0
2008-08-13,17.72,17.735,17.47,17.55,220543.0
2008-08-14,17.625,17.955,17.5,17.705,181331.0
2008-08-15,17.585,17.72,17.55,17.665,149973.0
2008-08-18,17.53,17.89,17.51,17.695,752541.0
2008-08-19,17.42,17.49,17.26,17.26,191431.0
2008-08-20,17.36,17.53,17.33,17.515,134396.0
2008-08-21,17.465,17.53,17.285,17.355,84723.0
2008-08-22,17.485,17.545,17.39,17.545,139828.0
2008-08-25,17.875,17.96,17.84,17.855,233946.0
2008-08-26,17.485,18.005,17.435,18.005,127490.0
2008-08-27,17.95,17.97,17.75,17.87,139590.0
2008-08-28,17.935,18.16,17.935,18.095,395456.0
2008-08-29,18.36,18.4,18.23,18.315,146539.0
2008-09-01,18.3,18.375,18.235,18.335,139398.0
2008-09-02,18.305,18.55,18.285,18.335,352235.0
2008-09-03,18.36,18.445,18.035,18.14,322881.0
2008-09-04,18.27,18.27,17.75,17.89,382864.0
2008-09-05,17.435,17.535,17.32,17.515,372347.0
2008-09-08,17.97,18.22,17.94,18.205,321126.0
2008-09-09,18.115,18.115,17.8,17.855,221169.0
2008-09-10,17.37,17.7,17.37,17.605,252090.0
2008-09-11,17.625,17.625,17.275,17.295,279950.0
2008-09-12,17.53,17.645,17.34,17.6,113112.0
2008-09-15,17.435,17.515,17.13,17.305,898683.0
2008-09-16,16.905,17.07,16.825,17.07,316255.0
2008-09-17,17.305,17.34,16.89,16.91,112516.0
2008-09-18,16.675,16.675,16.295,16.565,895170.0
2008-09-19,16.87,17.38,16.87,17.285,382033.0
2008-09-22,18.19,18.19,17.78,17.91,218076.0
2008-09-23,17.595,17.815,17.46,17.68,130997.0
2008-09-24,17.765,17.945,17.67,17.92,122587.0
2008-09-25,17.8,17.935,17.72,17.735,275671.0
2008-09-26,17.93,17.965,17.37,17.645,221457.0
2008-09-29,17.89,17.89,17.18,17.33,203952.0
2008-09-30,16.115,16.965,16.055,16.51,669208.0
2008-10-01,17.155,17.32,16.98,17.135,130981.0
2008-10-02,17.295,17.395,17.095,17.1,245295.0
2008-10-03,16.68,16.93,16.62,16.905,222008.0
2008-10-06,16.795,16.795,16.225,16.4,354288.0
2008-10-07,16.105,16.785,15.805,16.62,544529.0
2008-10-08,16.025,16.085,15.73,15.73,247437.0
2008-10-09,15.655,15.76,15.38,15.61,403816.0
2008-10-10,14.775,14.815,14.32,14.33,790210.0
2008-10-13,15.08,15.165,14.71,14.99,575432.0
2008-10-14,15.985,16.105,15.465,15.57,281847.0
2008-10-15,15.56,15.59,15.35,15.495,115715.0
2008-10-16,14.685,14.725,14.365,14.44,293508.0
2008-10-17,15.01,15.01,14.285,14.375,251645.0
2008-10-20,14.615,14.905,14.48,14.905,732960.0
2008-10-21,15.275,15.475,15.065,15.475,753603.0
2008-10-22,15.155,15.285,14.975,14.99,260602.0
2008-10-23,14.255,14.51,14.255,14.335,420225.0
2008-10-24,14.395,14.5,13.735,13.8,415134.0
2008-10-27,13.875,13.89,13.52,13.7,483465.0
2008-10-28,13.52,13.72,13.39,13.705,322143.0
2008-10-29,14.28,14.365,13.74,13.795,367425.0
2008-10-30,14.2,14.515,14.065,14.445,554551.0
2008-10-31,14.345,14.445,14.175,14.445,186014.0
2008-11-03,14.68,15.12,14.66,15.12,239787.0
2008-11-04,14.84,15.24,14.84,15.18,210334.0
2008-11-05,15.56,15.675,15.4,15.665,718697.0
2008-11-06,15.11,15.195,15.005,15.025,275839.0
2008-11-07,14.585,14.74,14.35,14.695,354162.0
2008-11-10,14.975,15.115,14.81,14.88,230022.0
2008-11-11,14.535,14.55,14.19,14.365,493874.0
2008-11-12,14.1,14.38,14.1,14.225,149130.0
2008-11-13,13.64,13.795,13.47,13.47,335359.0
2008-11-14,14.025,14.1,13.595,13.595,226021.0
2008-11-17,13.41,13.48,13.12,13.305,390144.0
2008-11-18,13.115,13.265,12.705,12.775,382189.0
2008-11-19,13.0,13.05,12.47,12.685,416476.0
2008-11-20,12.21,12.39,12.135,12.215,566010.0
2008-11-21,11.78,12.5,11.7,12.5,858871.0
2008-11-24,12.405,12.53,12.185,12.435,536912.0
2008-11-25,12.93,13.11,12.855,13.075,459923.0
2008-11-26,13.155,13.195,12.775,12.775,231019.0
2008-11-27,13.265,13.28,12.975,13.03,236777.0
2008-11-28,13.175,13.525,13.135,13.525,184673.0
2008-12-01,13.44,13.55,13.225,13.365,653703.0
2008-12-02,12.885,13.14,12.815,12.815,538677.0
2008-12-03,13.035,13.175,12.685,12.795,358609.0
2008-12-04,13.19,13.19,12.795,12.815,389963.0
2008-12-05,12.595,12.935,12.595,12.66,275901.0
2008-12-08,12.89,13.265,12.89,13.235,460066.0
2008-12-09,13.28,13.28,12.86,13.08,535301.0
2008-12-10,13.0,13.315,12.875,13.26,387199.0
2008-12-11,13.345,13.345,12.875,13.065,439897.0
2008-12-12,12.815,12.98,12.605,12.75,438415.0
2008-12-15,13.08,13.345,13.03,13.03,178857.0
2008-12-16,12.95,12.995,12.75,12.98,189820.0
2008-12-17,13.605,13.605,12.955,12.955,189932.0
2008-12-18,13.125,13.405,12.95,13.405,193020.0
2008-12-19,13.295,13.74,13.295,13.72,65498.0
2008-12-22,13.86,13.895,13.72,13.72,10341.0
2008-12-23,13.685,13.7,12.865,12.995,242739.0
2008-12-24,13.05,13.285,12.99,13.14,96373.0
2008-12-29,13.485,13.54,13.145,13.305,61438.0
2008-12-30,13.26,13.51,13.255,13.425,69742.0
2008-12-31,13.57,13.735,13.54,13.725,172823.0
2009-01-02,13.66,13.835,13.495,13.615,133035.0
2009-01-05,13.875,13.875,13.44,13.535,410438.0
2009-01-06,13.62,13.815,13.62,13.725,181814.0
2009-01-07,13.87,14.02,13.82,13.855,480479.0
2009-01-08,13.665,13.665,13.425,13.555,250754.0
2009-01-09,13.69,13.72,13.535,13.7,162668.0
2009-01-12,13.385,13.52,13.33,13.51,230063.0
2009-01-13,13.33,13.405,13.24,13.39,195784.0
2009-01-14,13.395,13.55,13.335,13.52,267257.0
2009-01-15,13.14,13.14,12.89,12.97,285464.0
2009-01-16,13.165,13.165,12.995,13.005,218345.0
2009-01-19,13.145,13.215,13.065,13.16,226376.0
2009-01-20,12.89,12.89,12.62,12.755,424034.0
2009-01-21,12.61,12.675,12.49,12.63,705204.0
2009-01-22,12.745,12.805,12.615,12.77,283185.0
2009-01-23,12.635,12.635,12.235,12.235,533167.0
2009-01-27,12.55,12.63,12.47,12.61,329205.0
2009-01-28,12.635,12.875,12.56,12.815,319065.0
2009-01-29,13.015,13.05,12.85,12.915,282612.0
2009-01-30,12.76,13.02,12.635,12.995,387688.0
2009-02-02,12.745,12.925,12.72,12.79,463285.0
2009-02-03,12.89,13.165,12.87,12.87,706506.0
2009-02-04,12.86,12.865,12.595,12.64,385198.0
2009-02-05,12.68,12.68,12.525,12.58,232887.0
2009-02-06,12.725,12.83,12.69,12.71,189483.0
2009-02-09,12.955,12.955,12.845,12.89,325316.0
2009-02-10,12.94,12.95,12.72,12.825,331278.0
2009-02-11,12.515,12.765,12.515,12.75,220733.0
2009-02-12,12.79,13.07,12.75,12.935,462771.0
2009-02-13,12.88,13.075,12.88,13.07,272040.0
2009-02-16,12.955,13.01,12.87,12.935,422862.0
2009-02-17,12.92,13.03,12.675,12.75,298191.0
2009-02-18,12.48,12.54,12.415,12.515,358345.0
2009-02-19,12.55,12.825,12.505,12.71,387042.0
2009-02-20,12.635,12.675,12.45,12.52,283042.0
2009-02-23,12.485,12.485,12.25,12.39,473875.0
2009-02-24,12.22,12.37,12.195,12.37,356899.0
2009-02-25,12.55,12.57,12.28,12.335,327315.0
2009-02-26,12.42,12.48,12.305,12.385,235968.0
2009-02-27,12.355,12.485,12.28,12.395,310114.0
2009-03-02,12.16,12.18,11.995,12.05,201150.0
2009-03-03,11.865,11.975,11.695,11.935,522773.0
2009-03-04,11.735,11.82,11.66,11.76,526530.0
2009-03-05,12.0,12.0,11.81,11.83,272992.0
2009-03-06,11.655,11.75,11.63,11.73,417078.0
2009-03-09,11.835,11.86,11.685,11.775,113811.0
2009-03-10,11.74,11.87,11.715,11.87,80385.0
2009-03-11,12.22,12.22,12.055,12.11,261850.0
2009-03-12,12.18,12.205,12.035,12.06,137559.0
2009-03-13,12.28,12.52,12.28,12.455,219798.0
2009-03-16,12.48,12.605,12.455,12.51,124897.0
2009-03-17,12.595,12.885,12.59,12.88,196238.0
2009-03-18,13.15,13.15,12.835,12.885,279724.0
2009-03-19,13.03,13.11,12.93,13.005,257096.0
2009-03-20,13.03,13.03,12.93,12.94,149634.0
2009-03-23,12.94,13.285,12.935,13.285,202679.0
2009-03-24,13.74,13.74,13.365,13.405,437645.0
2009-03-25,13.4,13.57,13.365,13.5,158336.0
2009-03-26,13.54,13.725,13.48,13.66,214620.0
2009-03-27,13.825,13.865,13.7,13.76,352854.0
2009-03-30,13.635,13.855,13.435,13.855,346088.0
2009-03-31,13.345,13.555,13.31,13.31,342671.0
2009-04-01,13.32,13.46,13.275,13.375,438973.0
2009-04-02,13.615,13.855,13.545,13.715,391794.0
2009-04-03,13.94,14.03,13.895,13.98,678207.0
2009-04-06,14.035,14.075,13.965,14.06,628402.0
2009-04-07,14.015,14.015,13.85,13.88,284842.0
2009-04-08,13.81,13.81,13.5,13.52,672276.0
2009-04-09,13.67,13.745,13.575,13.72,340210.0
2009-04-14,13.96,14.12,13.945,14.015,269845.0
2009-04-15,13.94,14.065,13.915,14.005,302989.0
2009-04-16,14.165,14.23,14.045,14.1,522398.0
2009-04-17,14.305,14.4,14.085,14.085,327599.0
2009-04-20,14.095,14.155,13.955,14.08,296348.0
2009-04-21,13.76,13.81,13.67,13.74,546691.0
2009-04-22,13.8,13.845,13.67,13.695,257683.0
2009-04-23,13.81,14.01,13.785,14.005,229394.0
2009-04-24,14.005,14.025,13.78,13.875,248391.0
2009-04-27,14.025,14.14,13.75,13.945,471058.0
2009-04-28,13.875,14.12,13.825,13.865,133657.0
2009-04-29,13.78,13.92,13.74,13.8,98522.0
2009-04-30,14.075,14.2,14.045,14.115,326863.0
2009-05-01,14.12,14.135,13.995,14.075,194018.0
2009-05-04,14.16,14.49,14.16,14.49,190637.0
2009-05-05,14.7,14.765,14.49,14.62,621018.0
2009-05-06,14.665,14.665,14.395,14.44,188607.0
2009-05-07,14.67,14.845,14.635,14.735,450463.0
2009-05-08,14.64,14.785,14.62,14.765,223408.0
2009-05-11,14.865,14.885,14.605,14.69,417840.0
2009-05-12,14.57,14.57,14.42,14.495,219428.0
2009-05-13,14.515,14.575,14.365,14.445,329979.0
2009-05-14,14.11,14.135,13.925,13.985,454248.0
2009-05-15,14.15,14.185,14.1,14.1,183359.0
2009-05-18,14.035,14.055,13.935,14.035,226547.0
2009-05-19,14.29,14.355,14.275,14.315,194880.0
2009-05-20,14.45,14.45,14.225,14.365,147405.0
2009-05-21,14.37,14.37,14.23,14.325,167983.0
2009-05-22,14.215,14.215,14.08,14.115,258162.0
2009-05-25,14.1,14.195,13.965,14.025,228497.0
2009-05-26,14.08,14.195,13.97,14.195,213149.0
2009-05-27,14.35,14.4,14.27,14.27,659867.0
2009-05-28,14.135,14.16,14.055,14.115,599458.0
2009-05-29,14.195,14.36,14.19,14.36,188375.0
2009-06-01,14.4,14.625,14.295,14.61,506962.0
2009-06-02,14.76,14.89,14.735,14.84,352166.0
2009-06-03,14.815,15.055,14.805,15.045,626654.0
2009-06-04,14.91,14.915,14.75,14.775,548976.0
2009-06-05,14.895,15.11,14.875,14.925,368118.0
2009-06-09,14.885,15.01,14.79,14.79,392478.0
2009-06-10,14.885,15.115,14.885,15.115,550020.0
2009-06-11,15.085,15.24,15.085,15.22,264453.0
2009-06-12,15.24,15.34,15.185,15.28,254580.0
2009-06-15,15.28,15.28,15.15,15.15,310671.0
2009-06-16,14.955,15.045,14.865,14.895,598957.0
2009-06-17,14.805,14.815,14.565,14.745,345333.0
2009-06-18,14.535,14.74,14.535,14.675,278332.0
2009-06-19,14.755,14.87,14.65,14.65,232357.0
2009-06-22,14.7,14.805,14.65,14.73,210117.0
2009-06-23,14.445,14.445,14.245,14.265,509515.0
2009-06-24,14.445,14.465,14.27,14.45,646802.0
2009-06-25,14.47,14.645,14.425,14.645,317109.0
2009-06-26,14.81,14.865,14.73,14.815,155536.0
2009-06-29,14.81,14.885,14.71,14.73,232955.0
2009-06-30,14.91,15.0,14.905,14.95,290529.0
2009-07-01,14.77,14.77,14.625,14.7,276401.0
2009-07-02,14.83,14.835,14.685,14.72,486009.0
2009-07-03,14.385,14.525,14.385,14.525,353792.0
2009-07-06,14.36,14.415,14.3,14.36,543161.0
2009-07-07,14.38,14.385,14.275,14.305,675772.0
2009-07-08,14.065,14.285,14.035,14.285,529692.0
2009-07-09,14.245,14.295,14.18,14.275,204945.0
2009-07-10,14.335,14.405,14.275,14.38,481130.0
2009-07-13,14.32,14.385,14.16,14.18,161710.0
2009-07-14,14.45,14.66,14.45,14.66,190897.0
2009-07-15,14.8,14.915,14.77,14.88,429198.0
2009-07-16,15.54,15.54,15.115,15.165,386098.0
2009-07-17,15.335,15.335,15.135,15.16,261638.0
2009-07-20,15.235,15.41,15.235,15.365,146826.0
2009-07-21,15.445,15.48,15.335,15.37,313991.0
2009-07-22,15.415,15.435,15.32,15.395,249872.0
2009-07-23,15.38,15.44,15.345,15.415,223034.0
2009-07-24,15.72,15.72,15.485,15.52,453522.0
2009-07-27,15.66,15.76,15.63,15.7,370894.0
2009-07-28,15.705,15.835,15.675,15.81,412735.0
2009-07-29,15.715,15.84,15.69,15.715,210657.0
2009-07-30,15.715,15.935,15.68,15.865,322196.0
2009-07-31,16.01,16.115,15.95,16.085,583747.0
2009-08-03,16.105,16.23,16.085,16.145,418378.0
2009-08-04,16.35,16.43,16.3,16.39,525784.0
2009-08-05,16.405,16.405,16.155,16.17,371603.0
2009-08-06,16.19,16.42,16.19,16.39,444509.0
2009-08-07,16.29,16.33,16.19,16.265,317601.0
2009-08-10,16.4,16.47,16.3,16.32,450433.0
2009-08-11,16.26,16.45,16.24,16.45,246824.0
2009-08-12,16.31,16.515,16.285,16.425,321475.0
2009-08-13,16.625,16.82,16.555,16.82,334023.0
2009-08-14,17.02,17.095,16.85,16.925,348352.0
2009-08-17,16.83,16.88,16.65,16.65,515374.0
2009-08-18,16.49,16.695,16.34,16.64,523002.0
2009-08-19,16.835,16.845,16.585,16.62,257010.0
2009-08-20,16.775,16.79,16.58,16.63,281357.0
2009-08-21,16.615,16.655,16.175,16.3,607974.0
2009-08-24,16.635,16.855,16.58,16.855,934846.0
2009-08-25,16.815,16.89,16.72,16.795,571969.0
2009-08-26,16.86,17.05,16.855,17.01,347628.0
2009-08-27,16.975,17.025,16.88,16.975,333079.0
2009-08-28,17.115,17.145,17.04,17.14,708634.0
2009-08-31,17.2,17.35,17.09,17.12,350296.0
2009-09-01,17.095,17.315,17.085,17.29,344492.0
2009-09-02,17.04,17.04,16.87,16.965,1056842.0
2009-09-03,16.94,17.0,16.86,16.93,302499.0
2009-09-04,17.115,17.12,16.95,16.965,218255.0
2009-09-07,17.115,17.125,17.01,17.065,525435.0
2009-09-08,17.18,17.355,17.155,17.345,247446.0
2009-09-09,17.41,17.44,17.245,17.33,768211.0
2009-09-10,17.445,17.53,17.4,17.505,532890.0
2009-09-11,17.59,17.655,17.565,17.595,456939.0
2009-09-14,17.595,17.595,17.315,17.37,363015.0
2009-09-15,17.525,17.575,17.345,17.395,281999.0
2009-09-16,17.61,17.835,17.595,17.835,457008.0
2009-09-17,17.975,18.225,17.975,18.09,840938.0
2009-09-18,18.17,18.17,17.845,17.98,497222.0
2009-09-21,17.975,18.015,17.87,17.925,322251.0
2009-09-22,17.87,17.935,17.84,17.85,1005554.0
2009-09-23,17.995,18.15,17.995,18.125,1396837.0
2009-09-24,18.05,18.11,17.965,18.025,758763.0
2009-09-25,17.87,18.125,17.78,18.085,518421.0
2009-09-28,17.855,17.95,17.795,17.89,303490.0
2009-09-29,18.195,18.265,18.175,18.215,289014.0
2009-09-30,18.21,18.255,18.125,18.16,254036.0
2009-10-01,18.125,18.225,17.99,18.025,255956.0
2009-10-02,17.735,17.735,17.62,17.67,449436.0
2009-10-05,17.645,17.71,17.56,17.56,227103.0
2009-10-06,17.75,17.8,17.565,17.63,393390.0
2009-10-07,17.86,18.05,17.825,18.04,609390.0
2009-10-08,18.025,18.335,17.975,18.28,362015.0
2009-10-09,18.395,18.4,18.205,18.24,527132.0
2009-10-12,18.335,18.345,18.135,18.15,288690.0
2009-10-13,18.345,18.39,18.255,18.355,232158.0
2009-10-14,18.385,18.55,18.34,18.51,318753.0
2009-10-15,18.725,18.76,18.61,18.63,474473.0
2009-10-16,18.7,18.705,18.53,18.56,338764.0
2009-10-19,18.5,18.5,18.275,18.37,865481.0
2009-10-20,18.62,18.685,18.58,18.58,292353.0
2009-10-21,18.505,18.57,18.485,18.56,261411.0
2009-10-22,18.43,18.57,18.43,18.465,595664.0
2009-10-23,18.66,18.67,18.595,18.635,234399.0
2009-10-26,18.46,18.595,18.435,18.525,568493.0
2009-10-27,18.34,18.36,18.2,18.225,740526.0
2009-10-28,18.22,18.265,17.95,17.955,586292.0
2009-10-29,17.655,17.695,17.48,17.545,706978.0
2009-10-30,17.795,17.9,17.735,17.785,704037.0
2009-11-02,17.35,17.48,17.305,17.4,600540.0
2009-11-03,17.525,17.54,17.315,17.33,475551.0
2009-11-04,17.365,17.475,17.315,17.39,405500.0
2009-11-05,17.46,17.48,17.275,17.275,404235.0
2009-11-06,17.57,17.64,17.475,17.64,604635.0
2009-11-09,17.75,18.005,17.75,17.995,279755.0
2009-11-10,18.34,18.34,18.155,18.205,290425.0
2009-11-11,18.29,18.345,18.255,18.285,292426.0
2009-11-12,18.375,18.45,18.25,18.25,486447.0
2009-11-13,18.17,18.185,18.065,18.13,203721.0
2009-11-16,18.28,18.345,18.22,18.315,227266.0
2009-11-17,18.51,18.51,18.22,18.22,286636.0
2009-11-18,18.34,18.42,18.235,18.265,476086.0
2009-11-19,18.305,18.345,18.215,18.305,200977.0
2009-11-20,18.1,18.105,17.99,18.05,388158.0
2009-11-23,18.08,18.21,18.035,18.195,234776.0
2009-11-24,18.305,18.36,18.045,18.045,261238.0
2009-11-25,18.115,18.19,18.005,18.19,186979.0
2009-11-26,18.27,18.3,18.09,18.135,125831.0
2009-11-27,17.74,17.785,17.57,17.57,544247.0
2009-11-30,17.795,18.145,17.795,18.095,251461.0
2009-12-01,18.045,18.165,18.0,18.165,167960.0
2009-12-02,18.36,18.485,18.33,18.36,384129.0
2009-12-03,18.38,18.44,18.32,18.38,275266.0
2009-12-04,18.24,18.265,18.05,18.105,220676.0
2009-12-07,18.215,18.215,17.905,18.02,401536.0
2009-12-08,18.02,18.09,17.92,17.97,212738.0
2009-12-09,17.75,17.87,17.695,17.85,603425.0
2009-12-10,17.84,17.925,17.7,17.74,668477.0
2009-12-11,17.86,17.915,17.805,17.86,205922.0
2009-12-14,17.88,17.915,17.755,17.915,284830.0
2009-12-15,17.965,18.08,17.925,18.015,266747.0
2009-12-16,17.95,18.06,17.935,17.96,180643.0
2009-12-17,17.99,18.455,17.83,17.955,414407.0
2009-12-18,17.81,17.96,17.74,17.93,261969.0
2009-12-21,18.025,18.095,17.91,17.945,224173.0
2009-12-22,17.995,18.085,17.945,18.075,163043.0
2009-12-23,18.245,18.405,18.2,18.36,232950.0
2009-12-24,18.46,18.565,18.44,18.56,181911.0
2009-12-29,18.805,18.845,18.725,18.81,350212.0
2009-12-30,18.9,18.9,18.74,18.755,218816.0
2009-12-31,18.83,18.9,18.83,18.87,319088.0
2010-01-04,18.85,18.95,18.85,18.895,146484.0
2010-01-05,19.1,19.125,19.04,19.075,178773.0
2010-01-06,19.155,19.155,19.045,19.065,161280.0
2010-01-07,19.12,19.135,18.97,18.98,167762.0
2010-01-08,19.115,19.135,18.995,19.015,207816.0
2010-01-11,19.15,19.205,19.115,19.205,213018.0
2010-01-12,19.13,19.13,18.955,19.005,243664.0
2010-01-13,18.87,18.9,18.8,18.845,216509.0
2010-01-14,18.97,19.065,18.96,18.995,374983.0
2010-01-15,19.01,19.01,18.82,18.96,324816.0
2010-01-18,18.87,19.06,18.85,19.015,132640.0
2010-01-19,19.055,19.1,18.83,18.835,141414.0
2010-01-20,19.015,19.03,18.835,18.835,361601.0
2010-01-21,18.785,18.805,18.68,18.685,409077.0
2010-01-22,18.245,18.4,18.235,18.385,392240.0
2010-01-25,18.155,18.32,18.135,18.29,598288.0
2010-01-27,18.17,18.17,17.925,18.025,654904.0
2010-01-28,18.225,18.225,18.005,18.13,310453.0
2010-01-29,17.9,17.925,17.695,17.715,654162.0
2010-02-01,17.67,17.78,17.535,17.55,312212.0
2010-02-02,17.79,17.835,17.73,17.835,213177.0
2010-02-03,18.04,18.045,17.895,18.015,208858.0
2010-02-04,17.9,17.94,17.815,17.895,377490.0
2010-02-05,17.435,17.5,17.395,17.475,568348.0
2010-02-08,17.56,17.64,17.495,17.54,200074.0
2010-02-09,17.365,17.48,17.305,17.46,569472.0
2010-02-10,17.71,17.725,17.45,17.5,307012.0
2010-02-11,17.52,17.715,17.5,17.665,164367.0
2010-02-12,17.815,17.83,17.625,17.68,264325.0
2010-02-15,17.675,17.74,17.63,17.66,191827.0
2010-02-16,17.765,17.875,17.715,17.755,271058.0
2010-02-17,17.985,18.165,17.985,18.15,443192.0
2010-02-18,18.21,18.21,18.02,18.11,319580.0
2010-02-19,18.145,18.165,17.92,17.99,349596.0
2010-02-22,18.27,18.375,18.27,18.37,305131.0
2010-02-23,18.335,18.385,18.27,18.365,170589.0
2010-02-24,18.225,18.25,18.11,18.11,274727.0
2010-02-25,18.215,18.29,17.91,17.91,212388.0
2010-02-26,17.91,18.07,17.91,18.065,149970.0
2010-03-01,18.185,18.34,18.175,18.34,276726.0
2010-03-02,18.495,18.5,18.335,18.405,204484.0
2010-03-03,18.5,18.585,18.46,18.565,156248.0
2010-03-04,18.63,18.64,18.5,18.605,162303.0
2010-03-05,18.67,18.735,18.625,18.685,82918.0
2010-03-08,18.925,18.945,18.79,18.84,127495.0
2010-03-09,18.875,18.915,18.76,18.905,202984.0
2010-03-10,18.94,18.96,18.825,18.89,221004.0
2010-03-11,18.985,18.985,18.83,18.835,136982.0
2010-03-12,18.905,18.955,18.865,18.895,111623.0
2010-03-15,18.97,18.97,18.74,18.74,161653.0
2010-03-16,18.89,18.89,18.74,18.815,164357.0
2010-03-17,18.965,19.02,18.91,19.02,195785.0
2010-03-18,19.135,19.135,19.005,19.065,215274.0
2010-03-19,19.065,19.12,19.03,19.11,131508.0
2010-03-22,18.97,19.01,18.925,18.995,172214.0
2010-03-23,19.065,19.155,19.065,19.135,151242.0
2010-03-24,19.225,19.265,19.16,19.245,114567.0
2010-03-25,19.13,19.175,19.105,19.16,90434.0
2010-03-26,19.145,19.21,18.965,19.195,176303.0
2010-03-29,19.245,19.26,19.175,19.19,353315.0
2010-03-30,19.305,19.31,19.205,19.255,146538.0
2010-03-31,19.265,19.32,19.14,19.14,174047.0
2010-04-01,19.185,19.235,19.14,19.235,187360.0
2010-04-06,19.425,19.45,19.35,19.45,141130.0
2010-04-07,19.49,19.515,19.445,19.49,190508.0
2010-04-08,19.385,19.405,19.355,19.365,99920.0
2010-04-09,19.445,19.46,19.385,19.41,162559.0
2010-04-12,19.54,19.565,19.52,19.56,183503.0
2010-04-13,19.535,19.535,19.4,19.445,202797.0
2010-04-14,19.56,19.625,19.51,19.595,116061.0
2010-04-15,19.685,19.71,19.615,19.635,194832.0
2010-04-16,19.605,19.635,19.52,19.575,196459.0
2010-04-19,19.305,19.36,19.265,19.28,255867.0
2010-04-20,19.4,19.41,19.335,19.345,92075.0
2010-04-21,19.535,19.535,19.435,19.465,180402.0
2010-04-22,19.325,19.325,19.175,19.265,170843.0
2010-04-23,19.325,19.365,19.135,19.175,71774.0
2010-04-27,19.235,19.27,19.115,19.125,219052.0
2010-04-28,18.845,18.92,18.75,18.915,225449.0
2010-04-29,18.87,18.88,18.75,18.77,156297.0
2010-04-30,18.91,18.925,18.795,18.835,140107.0
2010-05-03,18.67,18.79,18.63,18.785,114452.0
2010-05-04,18.835,18.86,18.56,18.56,203817.0
2010-05-05,18.245,18.375,18.205,18.325,411512.0
2010-05-06,18.205,18.205,17.935,17.955,678768.0
2010-05-07,17.38,17.87,17.33,17.55,953633.0
2010-05-10,17.67,18.045,17.67,18.045,564641.0
2010-05-11,18.415,18.415,17.865,17.88,704756.0
2010-05-12,17.985,18.125,17.87,17.97,277745.0
2010-05-13,18.21,18.285,18.13,18.285,309755.0
2010-05-14,18.125,18.16,18.05,18.12,224726.0
2010-05-17,17.835,17.86,17.575,17.59,498583.0
2010-05-18,17.645,17.785,17.485,17.615,369139.0
2010-05-19,17.395,17.45,17.27,17.28,529533.0
2010-05-20,17.27,17.355,17.0,17.025,469095.0
2010-05-21,16.545,16.955,16.43,16.945,892627.0
2010-05-24,17.02,17.275,16.925,17.275,323757.0
2010-05-25,17.09,17.095,16.805,16.835,334147.0
2010-05-26,17.17,17.215,16.93,17.0,373942.0
2010-05-27,17.26,17.26,16.915,17.24,414991.0
2010-05-28,17.475,17.56,17.42,17.54,417902.0
2010-05-31,17.465,17.535,17.43,17.455,146649.0
2010-06-01,17.4,17.4,17.245,17.345,151526.0
2010-06-02,17.28,17.43,17.21,17.26,171349.0
2010-06-03,17.545,17.67,17.475,17.665,252393.0
2010-06-04,17.695,17.795,17.465,17.54,298207.0
2010-06-07,17.14,17.14,16.945,17.03,428628.0
2010-06-08,17.015,17.29,17.015,17.26,393846.0
2010-06-09,17.3,17.3,17.155,17.235,211965.0
2010-06-10,17.325,17.535,17.325,17.535,258928.0
2010-06-11,17.835,17.835,17.66,17.715,176283.0
2010-06-15,17.74,17.805,17.695,17.785,210328.0
2010-06-16,18.045,18.065,17.93,17.95,257153.0
2010-06-17,17.96,18.015,17.795,17.84,294328.0
2010-06-18,17.9,17.985,17.87,17.93,222952.0
2010-06-21,18.155,18.24,18.055,18.21,321423.0
2010-06-22,18.08,18.13,17.96,18.065,243909.0
2010-06-23,17.925,17.925,17.695,17.695,227257.0
2010-06-24,17.96,17.96,17.77,17.83,284493.0
2010-06-25,17.6,17.645,17.495,17.505,370766.0
2010-06-28,17.66,17.66,17.34,17.39,230802.0
2010-06-29,17.54,17.54,17.215,17.215,228082.0
2010-06-30,16.905,17.075,16.84,17.075,379239.0
2010-07-01,16.815,16.905,16.695,16.815,301542.0
2010-07-02,16.955,16.975,16.725,16.8,584535.0
2010-07-05,16.785,16.895,16.715,16.725,273349.0
2010-07-06,16.64,16.945,16.575,16.945,214810.0
2010-07-07,16.95,17.005,16.785,16.87,203428.0
2010-07-08,17.225,17.28,17.17,17.28,463920.0
2010-07-09,17.35,17.43,17.25,17.415,446389.0
2010-07-12,17.445,17.515,17.39,17.47,436974.0
2010-07-13,17.495,17.55,17.36,17.38,149045.0
2010-07-14,17.645,17.675,17.58,17.675,110741.0
2010-07-15,17.675,17.69,17.55,17.615,139799.0
2010-07-16,17.605,17.675,17.49,17.54,128040.0
2010-07-19,17.25,17.325,17.22,17.27,197606.0
2010-07-20,17.305,17.505,17.275,17.44,196193.0
2010-07-21,17.55,17.58,17.445,17.485,109372.0
2010-07-22,17.355,17.495,17.335,17.345,100427.0
2010-07-23,17.625,17.72,17.605,17.675,261562.0
2010-07-26,17.79,17.85,17.74,17.78,265161.0
2010-07-27,17.89,17.915,17.785,17.825,280542.0
2010-07-28,17.855,17.96,17.78,17.95,221720.0
2010-07-29,17.88,17.955,17.84,17.9,272609.0
2010-07-30,17.835,17.85,17.745,17.8,224132.0
2010-08-02,17.92,17.995,17.905,17.99,266794.0
2010-08-03,18.205,18.205,18.03,18.1,230423.0
2010-08-04,18.08,18.1,17.99,18.01,140247.0
2010-08-05,18.1,18.145,18.07,18.115,149321.0
2010-08-06,18.055,18.09,18.005,18.09,140709.0
2010-08-09,17.93,18.21,17.93,18.205,258139.0
2010-08-10,18.175,18.22,17.995,18.005,302281.0
2010-08-11,17.89,17.92,17.665,17.665,443421.0
2010-08-12,17.32,17.53,17.245,17.435,390765.0
2010-08-13,17.43,17.67,17.415,17.67,229949.0
2010-08-16,17.53,17.69,17.505,17.645,306606.0
2010-08-17,17.65,17.85,17.59,17.805,260000.0
2010-08-18,17.88,17.9,17.735,17.815,206262.0
2010-08-19,17.795,17.81,17.715,17.775,139896.0
2010-08-20,17.62,17.685,17.535,17.61,230212.0
2010-08-23,17.55,17.67,17.415,17.635,249112.0
2010-08-24,17.565,17.58,17.465,17.485,164969.0
2010-08-25,17.285,17.395,17.21,17.235,263314.0
2010-08-26,17.305,17.375,17.245,17.375,309810.0
2010-08-27,17.285,17.47,17.275,17.43,435105.0
2010-08-30,17.68,17.795,17.66,17.75,309206.0
2010-08-31,17.645,17.74,17.58,17.605,507452.0
2010-09-01,17.74,17.985,17.73,17.96,198806.0
2010-09-02,18.25,18.26,18.05,18.12,391094.0
2010-09-03,18.195,18.225,18.095,18.15,143958.0
2010-09-06,18.2,18.32,18.2,18.32,255556.0
2010-09-07,18.31,18.37,18.265,18.345,411013.0
2010-09-08,18.24,18.3,18.15,18.165,369395.0
2010-09-09,18.31,18.39,18.29,18.36,111148.0
2010-09-10,18.4,18.425,18.265,18.265,152154.0
2010-09-13,18.49,18.55,18.455,18.525,289090.0
2010-09-14,18.595,18.645,18.545,18.565,182320.0
2010-09-15,18.615,18.73,18.6,18.695,168793.0
2010-09-16,18.69,18.69,18.47,18.48,208893.0
2010-09-17,18.605,18.655,18.535,18.61,325895.0
2010-09-20,18.74,18.74,18.48,18.59,182278.0
2010-09-21,18.715,18.725,18.53,18.535,347578.0
2010-09-22,18.58,18.63,18.54,18.565,273214.0
2010-09-23,18.505,18.59,18.465,18.59,263353.0
2010-09-24,18.49,18.535,18.385,18.47,167587.0
2010-09-27,18.75,18.805,18.695,18.79,321046.0
2010-09-28,18.71,18.79,18.7,18.74,130499.0
2010-09-29,18.835,18.855,18.64,18.645,522302.0
2010-09-30,18.67,18.67,18.4,18.42,521126.0
2010-10-01,18.5,18.535,18.31,18.37,386883.0
2010-10-04,18.5,18.65,18.475,18.575,218820.0
2010-10-05,18.385,18.555,18.305,18.505,351041.0
2010-10-06,18.69,18.85,18.68,18.815,244897.0
2010-10-07,18.78,18.86,18.745,18.835,268177.0
2010-10-08,18.755,18.835,18.725,18.78,282740.0
2010-10-11,18.87,18.92,18.825,18.84,177825.0
2010-10-12,18.825,18.825,18.535,18.555,380202.0
2010-10-13,18.705,18.725,18.545,18.555,420402.0
2010-10-14,18.78,18.88,18.745,18.865,247776.0
2010-10-15,18.76,18.85,18.71,18.805,337520.0
2010-10-18,18.77,18.835,18.615,18.665,344521.0
2010-10-19,18.75,18.79,18.7,18.705,393037.0
2010-10-20,18.445,18.565,18.385,18.565,383366.0
2010-10-21,18.6,18.7,18.54,18.54,80239.0
2010-10-22,18.57,18.66,18.555,18.66,82505.0
2010-10-25,18.68,18.975,18.645,18.915,188854.0
2010-10-26,18.875,18.92,18.81,18.825,206367.0
2010-10-27,18.81,18.875,18.62,18.645,261179.0
2010-10-28,18.715,18.87,18.715,18.8,196568.0
2010-10-29,18.8,18.835,18.685,18.7,130769.0
2010-11-01,18.765,18.89,18.765,18.875,112537.0
2010-11-02,18.81,18.89,18.77,18.89,201720.0
2010-11-03,18.915,19.01,18.875,18.96,198707.0
2010-11-04,19.135,19.14,19.05,19.085,197274.0
2010-11-05,19.36,19.38,19.27,19.31,409805.0
2010-11-08,19.865,19.865,19.24,19.26,151128.0
2010-11-09,19.22,19.245,19.06,19.105,632082.0
2010-11-10,19.105,19.145,18.875,18.945,504183.0
2010-11-11,18.985,19.105,18.97,19.065,191980.0
2010-11-12,19.02,19.09,18.89,18.935,303660.0
2010-11-15,18.935,19.03,18.89,18.93,213194.0
2010-11-16,18.955,19.12,18.86,18.97,210279.0
2010-11-17,18.675,18.755,18.66,18.665,200778.0
2010-11-18,18.69,18.755,18.62,18.73,108493.0
2010-11-19,18.97,18.975,18.645,18.69,178508.0
2010-11-22,18.725,18.86,18.725,18.755,299556.0
2010-11-23,18.705,18.71,18.515,18.53,212568.0
2010-11-24,18.505,18.52,18.3,18.505,253776.0
2010-11-25,18.6,18.615,18.505,18.545,163790.0
2010-11-26,18.575,18.635,18.55,18.565,165709.0
2010-11-29,18.53,18.685,18.4,18.66,461211.0
2010-11-30,18.56,18.635,18.505,18.515,312972.0
2010-12-01,18.47,18.525,18.405,18.515,263073.0
2010-12-02,18.755,18.925,18.71,18.89,394593.0
2010-12-03,19.04,19.055,18.905,18.945,160807.0
2010-12-06,19.02,19.02,18.935,18.935,149628.0
2010-12-07,18.97,19.135,18.97,19.095,231871.0
2010-12-08,19.06,19.08,18.96,18.975,334113.0
2010-12-09,19.035,19.175,19.02,19.16,500485.0
2010-12-10,19.135,19.185,19.11,19.15,235326.0
2010-12-13,19.27,19.3,19.2,19.2,376749.0
2010-12-14,19.26,19.28,19.21,19.24,152402.0
2010-12-15,19.275,19.315,19.245,19.245,160098.0
2010-12-16,19.245,19.335,19.19,19.335,385728.0
2010-12-17,19.32,19.32,19.26,19.285,156116.0
2010-12-20,19.28,19.305,19.125,19.125,200385.0
2010-12-21,19.2,19.325,19.195,19.27,218389.0
2010-12-22,19.34,19.34,19.265,19.3,132617.0
2010-12-23,19.46,19.59,19.24,19.545,174245.0
2010-12-24,19.53,19.53,19.4,19.45,72610.0
2010-12-29,19.475,19.475,19.345,19.415,113249.0
2010-12-30,19.475,19.53,19.465,19.475,128744.0
2010-12-31,19.48,19.48,19.3,19.3,96139.0
2011-01-04,19.43,19.43,19.23,19.3,224796.0
2011-01-05,19.305,19.32,19.125,19.19,149777.0
2011-01-06,19.25,19.25,19.1,19.215,158375.0
2011-01-07,19.16,19.19,19.08,19.15,138803.0
2011-01-10,19.1,19.175,19.055,19.175,210607.0
2011-01-11,19.1,19.175,19.08,19.155,127847.0
2011-01-12,19.2,19.22,19.15,19.22,100114.0
2011-01-13,19.38,19.51,19.38,19.51,250535.0
2011-01-14,19.505,19.54,19.465,19.535,81439.0
2011-01-17,19.575,19.58,19.345,19.38,223492.0
2011-01-18,19.38,19.575,19.38,19.54,275588.0
2011-01-19,19.54,19.69,19.485,19.685,264816.0
2011-01-20,19.555,19.6,19.445,19.47,381718.0
2011-01-21,19.445,19.505,19.275,19.36,271964.0
2011-01-24,19.35,19.505,19.325,19.48,89274.0
2011-01-25,19.52,19.635,19.485,19.54,116970.0
2011-01-27,19.58,19.58,19.515,19.54,114663.0
2011-01-28,19.55,19.565,19.345,19.415,112980.0
2011-01-31,19.19,19.345,19.19,19.345,144350.0
2011-02-01,19.35,19.39,19.33,19.34,115195.0
2011-02-02,19.605,19.605,19.475,19.53,302251.0
2011-02-03,19.515,19.605,19.49,19.585,159521.0
2011-02-04,19.63,19.815,19.625,19.785,349184.0
2011-02-07,19.82,19.82,19.765,19.805,118872.0
2011-02-08,19.88,19.92,19.83,19.91,172045.0
2011-02-09,20.03,20.07,19.94,19.95,243061.0
2011-02-10,19.93,20.0,19.93,20.0,154617.0
2011-02-11,19.95,19.965,19.875,19.875,160852.0
2011-02-14,20.005,20.125,20.0,20.125,195144.0
2011-02-15,20.115,20.13,20.05,20.09,170858.0
2011-02-16,20.08,20.14,20.05,20.105,261849.0
2011-02-17,20.145,20.155,20.105,20.125,204379.0
2011-02-18,20.12,20.13,20.075,20.125,82791.0
2011-02-21,20.06,20.075,19.93,20.02,205694.0
2011-02-22,20.015,20.045,19.825,19.855,285754.0
2011-02-23,19.69,19.835,19.69,19.79,237428.0
2011-02-24,19.72,19.735,19.635,19.66,252262.0
2011-02-25,19.64,19.82,19.62,19.77,128988.0
2011-02-28,19.755,19.83,19.705,19.785,85673.0
2011-03-01,19.88,19.895,19.765,19.765,154561.0
2011-03-02,19.615,19.67,19.565,19.67,200962.0
2011-03-03,19.67,19.725,19.64,19.705,85190.0
2011-03-04,19.885,19.955,19.86,19.95,143744.0
2011-03-07,19.86,19.88,19.685,19.71,172707.0
2011-03-08,19.595,19.77,19.595,19.745,103146.0
2011-03-09,19.755,19.755,19.545,19.585,175663.0
2011-03-10,19.58,19.605,19.285,19.315,460880.0
2011-03-11,19.075,19.19,19.015,19.085,322000.0
2011-03-14,18.9,19.02,18.74,19.02,372446.0
2011-03-15,18.93,18.96,18.395,18.6,643442.0
2011-03-16,18.52,18.825,18.52,18.8,362808.0
2011-03-17,18.595,18.825,18.385,18.735,229510.0
2011-03-18,18.78,19.905,18.78,18.995,237026.0
2011-03-21,19.025,19.115,18.955,19.1,199118.0
2011-03-22,19.345,19.345,19.09,19.115,156899.0
2011-03-23,19.14,19.19,19.07,19.14,106890.0
2011-03-24,19.26,19.35,19.22,19.35,168331.0
2011-03-25,19.49,19.61,19.445,19.505,371578.0
2011-03-28,19.455,19.525,19.445,19.475,88721.0
2011-03-29,19.455,19.58,19.43,19.575,143462.0
2011-03-30,19.67,19.905,19.645,19.845,267025.0
2011-03-31,19.855,19.94,19.8,19.92,241618.0
2011-04-01,19.945,20.08,19.92,20.015,299697.0
2011-04-04,20.165,20.225,20.08,20.11,204703.0
2011-04-05,20.1,20.175,20.1,20.16,223025.0
2011-04-06,20.175,20.21,20.125,20.2,430646.0
2011-04-07,20.265,20.27,20.16,20.185,334711.0
2011-04-08,20.185,20.34,20.185,20.315,236151.0
2011-04-11,20.355,20.475,20.34,20.45,209186.0
2011-04-12,20.405,20.43,20.11,20.155,243468.0
2011-04-13,20.085,20.24,20.07,20.185,86120.0
2011-04-14,20.13,20.165,19.99,20.105,177708.0
2011-04-15,20.09,20.125,19.965,19.965,177088.0
2011-04-18,20.05,20.09,19.915,20.01,135457.0
2011-04-19,19.74,19.85,19.705,19.73,258940.0
2011-04-20,19.855,20.0,19.83,20.0,130757.0
2011-04-21,20.155,20.235,20.12,20.23,292399.0
2011-04-27,20.33,20.33,20.03,20.045,283374.0
2011-04-28,20.17,20.19,20.04,20.04,160028.0
2011-04-29,20.09,20.09,19.735,19.825,462097.0
2011-05-02,19.83,19.895,19.605,19.87,391791.0
2011-05-03,19.725,19.735,19.625,19.705,185667.0
2011-05-04,19.605,19.605,19.475,19.51,278095.0
2011-05-05,19.41,19.575,19.405,19.575,154276.0
2011-05-06,19.465,19.61,19.41,19.535,275491.0
2011-05-09,19.665,19.735,19.565,19.59,311752.0
2011-05-10,19.69,19.69,19.44,19.445,179058.0
2011-05-11,19.625,19.705,19.555,19.69,134363.0
2011-05-12,19.475,19.48,19.365,19.365,124742.0
2011-05-13,19.43,19.43,19.26,19.43,162111.0
2011-05-16,19.34,19.34,19.17,19.21,154453.0
2011-05-17,19.175,19.36,19.175,19.34,105450.0
2011-05-18,19.285,19.44,19.285,19.395,122486.0
2011-05-19,19.515,19.675,19.5,19.645,96582.0
2011-05-20,19.655,19.655,19.525,19.565,255459.0
2011-05-23,19.255,19.35,19.185,19.19,161695.0
2011-05-24,19.085,19.175,18.985,19.115,438964.0
2011-05-25,19.105,19.125,18.93,18.95,186575.0
2011-05-26,19.095,19.255,19.09,19.255,116087.0
2011-05-27,19.255,19.38,19.21,19.355,259645.0
2011-05-30,19.35,19.35,19.25,19.295,129714.0
2011-05-31,19.345,19.495,19.345,19.465,126881.0
2011-06-01,19.52,19.525,19.385,19.44,154612.0
2011-06-02,19.135,19.15,19.0,19.04,247623.0
2011-06-03,19.04,19.12,18.945,18.98,158247.0
2011-06-06,18.83,18.905,18.83,18.885,103572.0
2011-06-07,18.795,18.935,18.765,18.885,167072.0
2011-06-08,18.925,18.93,18.7,18.76,193041.0
2011-06-09,18.725,18.855,18.705,18.83,128772.0
2011-06-10,18.93,19.01,18.845,18.885,161686.0
2011-06-14,18.74,19.005,18.675,18.97,297949.0
2011-06-15,18.985,18.985,18.85,18.92,157431.0
2011-06-16,18.505,18.72,18.505,18.52,238759.0
2011-06-17,18.675,18.73,18.49,18.57,229766.0
2011-06-20,18.65,18.72,18.445,18.45,188404.0
2011-06-21,18.655,18.685,18.56,18.685,211201.0
2011-06-22,18.865,18.9,18.745,18.765,144784.0
2011-06-23,18.725,18.79,18.625,18.64,200305.0
2011-06-24,18.905,18.905,18.76,18.85,187451.0
2011-06-27,18.645,18.68,18.6,18.63,247578.0
2011-06-28,18.815,18.815,18.635,18.7,186464.0
2011-06-29,18.6,18.95,18.585,18.93,264408.0
2011-06-30,18.955,19.26,18.955,19.255,251611.0
2011-07-01,19.29,19.3,19.105,19.155,289875.0
2011-07-04,19.385,19.395,19.23,19.255,250598.0
2011-07-05,19.32,19.33,19.17,19.205,128568.0
2011-07-06,19.26,19.26,19.12,19.225,199405.0
2011-07-07,19.145,19.27,19.135,19.225,310902.0
2011-07-08,19.355,19.44,19.29,19.435,305104.0
2011-07-11,19.22,19.245,19.105,19.11,222212.0
2011-07-12,18.94,18.97,18.745,18.765,172546.0
2011-07-13,18.775,18.905,18.725,18.85,197684.0
2011-07-14,18.815,18.815,18.64,18.745,352363.0
2011-07-15,18.625,18.715,18.59,18.68,230966.0
2011-07-18,18.695,18.695,18.575,18.67,390202.0
2011-07-19,18.61,18.71,18.555,18.64,257248.0
2011-07-20,18.915,18.985,18.905,18.985,232952.0
2011-07-21,19.04,19.095,19.0,19.015,309383.0
2011-07-22,19.195,19.245,19.155,19.215,102185.0
2011-07-25,19.12,19.135,18.9,18.91,111534.0
2011-07-26,19.03,19.12,18.975,19.09,232566.0
2011-07-27,19.01,19.07,18.93,18.93,187107.0
2011-07-28,18.675,18.725,18.625,18.63,230749.0
2011-07-29,18.625,18.645,18.44,18.45,234276.0
2011-08-01,18.595,18.855,18.555,18.78,308578.0
2011-08-02,18.575,18.65,18.475,18.505,136484.0
2011-08-03,18.195,18.2,18.045,18.07,323373.0
2011-08-04,18.12,18.19,17.85,17.855,242070.0
2011-08-05,17.235,17.265,17.06,17.13,776371.0
2011-08-08,16.705,17.0,16.62,16.62,718763.0
2011-08-09,16.0,16.89,15.71,16.86,1222539.0
2011-08-10,17.28,17.505,17.17,17.305,465787.0
2011-08-11,16.885,17.41,16.885,17.29,368148.0
2011-08-12,17.5,17.615,17.35,17.42,210328.0
2011-08-15,17.69,17.955,17.69,17.955,160071.0
2011-08-16,18.04,18.065,17.775,17.785,304257.0
2011-08-17,17.885,18.13,17.82,18.035,287980.0
2011-08-18,18.05,18.055,17.78,17.805,181285.0
2011-08-19,17.325,17.405,17.175,17.185,301645.0
2011-08-22,17.16,17.485,17.125,17.15,360345.0
2011-08-23,17.23,17.54,17.23,17.54,165806.0
2011-08-24,17.805,17.835,17.5,17.51,273228.0
2011-08-25,17.78,17.84,17.64,17.715,141085.0
2011-08-26,17.69,17.795,17.665,17.665,142251.0
2011-08-29,17.87,18.065,17.815,17.955,329120.0
2011-08-30,18.125,18.155,17.97,17.99,225501.0
2011-08-31,18.01,18.09,17.93,18.09,113882.0
2011-09-01,18.23,18.365,18.15,18.155,263839.0
2011-09-02,18.015,18.065,17.815,17.89,344808.0
2011-09-05,17.675,17.675,17.485,17.505,296695.0
2011-09-06,17.22,17.35,17.195,17.225,253914.0
2011-09-07,17.495,17.685,17.455,17.685,187058.0
2011-09-08,17.865,17.875,17.605,17.71,215870.0
2011-09-09,17.69,17.9,17.67,17.735,140775.0
2011-09-12,17.28,17.305,17.1,17.1,261694.0
2011-09-13,17.255,17.335,17.17,17.25,548256.0
2011-09-14,17.275,17.415,16.925,16.96,952676.0
2011-09-15,17.32,17.37,17.06,17.235,1092914.0
2011-09-16,17.485,17.61,17.455,17.545,546390.0
2011-09-19,17.425,17.425,17.23,17.285,737194.0
2011-09-20,17.26,17.285,17.065,17.085,487861.0
2011-09-21,17.24,17.245,17.06,17.24,433353.0
2011-09-22,16.88,16.94,16.74,16.785,1004572.0
2011-09-23,16.51,16.795,16.445,16.535,944528.0
2011-09-26,16.76,16.78,16.365,16.38,458548.0
2011-09-27,16.76,16.96,16.685,16.96,871736.0
2011-09-28,17.1,17.175,17.03,17.13,642607.0
2011-09-29,16.92,17.0,16.8,16.99,381473.0
2011-09-30,17.015,17.1,16.88,16.99,103882.0
2011-10-03,16.62,16.705,16.5,16.515,144080.0
2011-10-04,16.345,16.545,16.265,16.415,258499.0
2011-10-05,16.69,16.74,16.475,16.64,254179.0
2011-10-06,16.87,17.235,16.87,17.235,232834.0
2011-10-07,17.41,17.73,17.4,17.685,1143988.0
2011-10-10,17.625,17.875,17.6,17.81,211786.0
2011-10-11,17.965,17.985,17.835,17.93,162381.0
2011-10-12,17.775,17.865,17.675,17.835,147464.0
2011-10-13,18.015,18.05,17.825,17.995,217671.0
2011-10-14,17.845,17.9,17.775,17.835,162941.0
2011-10-17,18.065,18.185,18.06,18.125,193100.0
2011-10-18,17.89,17.9,17.735,17.74,173356.0
2011-10-19,17.9,17.945,17.81,17.875,94067.0
2011-10-20,17.7,17.7,17.525,17.575,361775.0
2011-10-21,17.62,17.68,17.51,17.54,84628.0
2011-10-24,17.77,18.085,17.76,18.04,225638.0
2011-10-25,18.08,18.08,17.845,17.91,135932.0
2011-10-26,17.71,18.05,17.69,17.965,135106.0
2011-10-27,18.01,18.455,17.95,18.435,446860.0
2011-10-28,18.675,18.73,18.385,18.445,1270236.0
2011-10-31,18.33,18.465,18.22,18.22,267425.0
2011-11-01,17.97,18.095,17.925,17.925,221460.0
2011-11-02,17.595,17.85,17.525,17.72,460257.0
2011-11-03,17.795,17.835,17.555,17.675,283697.0
2011-11-04,18.105,18.155,18.04,18.155,196855.0
2011-11-07,18.13,18.19,18.065,18.155,201221.0
2011-11-08,18.265,18.275,18.15,18.23,232243.0
2011-11-09,18.46,18.55,18.44,18.465,294641.0
2011-11-10,17.905,18.1,17.885,18.085,340684.0
2011-11-11,18.14,18.315,18.1,18.315,122873.0
2011-11-14,18.6,18.62,18.36,18.36,213183.0
2011-11-15,18.26,18.35,18.25,18.29,305763.0
2011-11-16,18.31,18.37,18.13,18.13,259010.0
2011-11-17,18.075,18.25,18.025,18.175,180155.0
2011-11-18,17.86,17.91,17.8,17.81,301869.0
2011-11-21,17.75,17.83,17.66,17.77,178449.0
2011-11-22,17.485,17.705,17.465,17.645,464483.0
2011-11-23,17.54,17.57,17.275,17.275,378456.0
2011-11-24,17.205,17.375,17.195,17.26,229478.0
2011-11-25,17.175,17.175,16.95,16.995,427748.0
2011-11-28,17.195,17.38,17.19,17.325,544082.0
2011-11-29,17.4,17.49,17.235,17.49,217757.0
2011-11-30,17.485,17.57,17.41,17.545,194739.0
2011-12-01,18.035,18.14,17.94,18.03,722697.0
2011-12-02,17.835,18.28,17.82,18.28,190934.0
2011-12-05,18.265,18.5,18.265,18.435,335193.0
2011-12-06,18.37,18.4,18.145,18.145,288441.0
2011-12-07,18.375,18.42,18.285,18.33,282930.0
2011-12-08,18.32,18.32,18.215,18.27,203274.0
2011-12-09,18.01,18.075,17.855,17.93,361054.0
2011-12-12,18.19,18.23,18.095,18.145,321854.0
2011-12-13,17.87,17.925,17.835,17.875,423861.0
2011-12-14,17.81,17.925,17.78,17.87,300180.0
2011-12-15,17.645,17.71,17.55,17.68,393056.0
2011-12-16,17.775,17.785,17.69,17.755,337542.0
2011-12-19,17.57,17.58,17.305,17.31,272581.0
2011-12-20,17.34,17.375,17.275,17.295,310355.0
2011-12-21,17.615,17.695,17.595,17.665,239392.0
2011-12-22,17.94,17.94,17.645,17.65,225163.0
2011-12-23,17.855,17.885,17.79,17.885,153240.0
2011-12-28,17.93,17.93,17.645,17.65,128903.0
2011-12-29,17.505,17.565,17.435,17.555,115014.0
2011-12-30,17.65,17.67,17.505,17.505,102210.0
2012-01-03,17.68,17.75,17.67,17.72,129258.0
2012-01-04,17.955,18.165,17.93,18.09,164333.0
2012-01-05,17.885,17.915,17.84,17.895,313059.0
2012-01-06,17.87,17.885,17.73,17.73,98743.0
2012-01-09,17.82,17.82,17.65,17.74,135549.0
2012-01-10,17.83,17.95,17.83,17.95,253736.0
2012-01-11,17.995,18.155,17.995,18.085,324722.0
2012-01-12,18.11,18.135,18.0,18.065,179463.0
2012-01-13,18.14,18.16,18.08,18.13,166238.0
2012-01-16,17.91,17.965,17.885,17.915,192086.0
2012-01-17,18.075,18.205,18.045,18.19,147074.0
2012-01-18,18.195,18.275,18.14,18.21,116056.0
2012-01-19,18.355,18.39,18.23,18.23,315117.0
2012-01-20,18.38,18.38,18.235,18.325,168071.0
2012-01-23,18.325,18.325,18.25,18.27,170539.0
2012-01-24,18.325,18.36,18.215,18.235,142229.0
2012-01-25,18.315,18.46,18.305,18.43,411996.0
2012-01-27,18.46,18.645,18.46,18.55,610178.0
2012-01-30,18.485,18.535,18.41,18.445,69696.0
2012-01-31,18.455,18.525,18.405,18.42,179883.0
2012-02-01,18.405,18.415,18.24,18.3,123833.0
2012-02-02,18.51,18.515,18.405,18.42,190206.0
2012-02-03,18.425,18.46,18.34,18.365,75564.0
2012-02-06,18.61,18.63,18.535,18.565,100323.0
2012-02-07,18.515,18.62,18.44,18.49,228410.0
2012-02-08,18.48,18.53,18.46,18.51,74006.0
2012-02-09,18.515,18.515,18.345,18.5,237021.0
2012-02-10,18.535,18.535,18.35,18.35,106566.0
2012-02-13,18.395,18.535,18.345,18.53,145388.0
2012-02-14,18.445,18.5,18.29,18.345,126152.0
2012-02-15,18.365,18.41,18.26,18.39,65645.0
2012-02-16,18.15,18.2,18.015,18.03,348049.0
2012-02-17,18.175,18.215,18.0,18.0,109900.0
2012-02-20,18.44,18.46,18.39,18.46,229266.0
2012-02-21,18.485,18.65,18.44,18.645,270618.0
2012-02-22,18.585,18.695,18.55,18.65,115019.0
2012-02-23,18.595,18.64,18.525,18.62,104895.0
2012-02-24,18.695,18.715,18.62,18.705,91151.0
2012-02-27,18.715,18.74,18.55,18.61,150789.0
2012-02-28,18.64,18.68,18.55,18.57,163546.0
2012-02-29,18.665,18.845,18.645,18.76,138442.0
2012-03-01,18.58,18.65,18.525,18.58,110613.0
2012-03-02,18.675,18.72,18.595,18.65,100576.0
2012-03-05,18.59,18.675,18.57,18.575,115512.0
2012-03-06,18.555,18.575,18.36,18.375,186943.0
2012-03-07,18.17,18.245,18.095,18.095,160809.0
2012-03-08,18.15,18.26,18.12,18.25,61268.0
2012-03-09,18.37,18.445,18.275,18.425,112126.0
2012-03-12,18.4,18.41,18.335,18.345,66802.0
2012-03-13,18.435,18.595,18.435,18.565,72297.0
2012-03-14,18.785,18.81,18.74,18.76,137430.0
2012-03-15,18.71,18.725,18.64,18.7,152844.0
2012-03-16,18.7,18.73,18.635,18.69,133788.0
2012-03-19,18.77,18.85,18.765,18.78,146260.0
2012-03-20,18.765,18.77,18.645,18.695,70276.0
2012-03-21,18.61,18.7,18.555,18.605,181049.0
2012-03-22,18.58,18.735,18.58,18.69,121479.0
2012-03-23,18.57,18.71,18.55,18.68,82270.0
2012-03-26,18.71,18.775,18.66,18.66,92826.0
2012-03-27,18.855,18.86,18.76,18.83,117383.0
2012-03-28,18.74,19.04,18.74,19.02,199663.0
2012-03-29,18.99,19.04,18.945,18.985,151792.0
2012-03-30,18.975,19.095,18.975,19.01,208161.0
2012-04-02,19.16,19.17,18.955,18.97,172493.0
2012-04-03,19.025,19.055,18.95,18.98,104668.0
2012-04-04,18.91,19.01,18.865,18.995,208367.0
2012-04-05,18.86,18.92,18.76,18.9,116991.0
2012-04-10,18.735,18.82,18.71,18.795,98763.0
2012-04-11,18.64,18.695,18.58,18.58,124498.0
2012-04-12,18.635,18.735,18.62,18.735,92822.0
2012-04-13,18.735,18.97,18.735,18.925,144830.0
2012-04-16,18.785,18.86,18.765,18.83,79367.0
2012-04-17,18.855,18.93,18.765,18.79,106604.0
2012-04-18,19.0,19.05,18.975,19.04,346563.0
2012-04-19,19.085,19.165,19.045,19.095,155813.0
2012-04-20,19.12,19.13,19.06,19.12,115810.0
2012-04-23,19.085,19.09,19.04,19.05,53277.0
2012-04-24,19.02,19.145,18.995,19.085,61076.0
2012-04-26,19.27,19.27,19.105,19.14,80424.0
2012-04-27,19.18,19.195,19.09,19.11,145611.0
2012-04-30,19.255,19.26,19.17,19.255,162364.0
2012-05-01,19.265,19.47,19.23,19.385,160477.0
2012-05-02,19.435,19.455,19.38,19.425,96301.0
2012-05-03,19.415,19.45,19.385,19.395,74930.0
2012-05-04,19.325,19.335,19.21,19.23,163117.0
2012-05-07,18.905,18.995,18.805,18.82,186076.0
2012-05-08,18.925,18.935,18.81,18.87,113498.0
2012-05-09,18.745,18.8,18.63,18.705,144958.0
2012-05-10,18.745,18.845,18.72,18.845,64601.0
2012-05-11,18.825,18.86,18.745,18.785,229535.0
2012-05-14,18.81,18.92,18.81,18.89,183728.0
2012-05-15,18.725,18.77,18.68,18.765,232762.0
2012-05-16,18.6,18.615,18.3,18.305,229747.0
2012-05-17,18.325,18.37,18.18,18.29,215536.0
2012-05-18,18.025,18.03,17.695,17.78,490721.0
2012-05-21,17.88,17.985,17.775,17.915,363528.0
2012-05-22,17.975,18.125,17.95,18.115,168566.0
2012-05-23,18.025,18.025,17.865,17.875,154550.0
2012-05-24,17.855,17.965,17.8,17.835,333220.0
2012-05-25,17.835,17.9,17.69,17.7,382583.0
2012-05-28,17.78,17.885,17.775,17.87,252623.0
2012-05-29,17.745,18.095,17.745,18.065,133812.0
2012-05-30,17.95,18.01,17.885,18.0,135187.0
2012-05-31,17.81,17.985,17.77,17.95,764512.0
2012-06-01,17.87,17.945,17.76,17.895,412935.0
2012-06-04,17.56,17.63,17.54,17.56,287290.0
2012-06-05,17.78,17.835,17.72,17.82,195048.0
2012-06-06,17.825,17.865,17.825,17.865,316.0
2012-06-07,18.12,18.14,18.05,18.095,119054.0
2012-06-08,18.145,18.145,17.855,17.905,158079.0
2012-06-12,17.96,17.995,17.925,17.945,140490.0
2012-06-13,18.035,18.035,17.835,17.895,57865.0
2012-06-14,17.735,17.8,17.735,17.8,1779.0
2012-06-15,17.87,17.895,17.755,17.875,127587.0
2012-06-18,18.13,18.245,18.105,18.22,219214.0
2012-06-19,18.075,18.185,18.065,18.145,396450.0
2012-06-20,18.29,18.31,18.185,18.23,756714.0
2012-06-21,18.255,18.265,18.0,18.115,602637.0
2012-06-22,17.84,18.045,17.815,17.82,201661.0
2012-06-25,18.005,18.005,17.725,17.85,252611.0
2012-06-26,17.78,17.87,17.77,17.82,337571.0
2012-06-27,17.83,17.95,17.8,17.935,116626.0
2012-06-28,18.065,18.085,17.945,17.955,428537.0
2012-06-29,17.905,18.455,17.9,18.185,553964.0
2012-07-02,18.39,18.455,18.305,18.34,273063.0
2012-07-03,18.335,18.4,18.295,18.325,197347.0
2012-07-04,18.465,18.53,18.44,18.53,83193.0
2012-07-05,18.475,18.535,18.455,18.52,89066.0
2012-07-06,18.5,18.5,18.395,18.46,79363.0
2012-07-09,18.295,18.34,18.25,18.305,342659.0
2012-07-10,18.345,18.375,18.155,18.19,275891.0
2012-07-11,18.16,18.21,18.095,18.175,190253.0
2012-07-12,18.375,18.375,18.025,18.045,357288.0
2012-07-13,18.055,18.205,18.05,18.11,384226.0
2012-07-16,18.205,18.315,18.195,18.215,209788.0
2012-07-17,18.195,18.455,18.195,18.375,375086.0
2012-07-18,18.365,18.38,18.285,18.3,151995.0
2012-07-19,18.455,18.635,18.455,18.635,236255.0
2012-07-20,18.64,18.71,18.575,18.625,282175.0
2012-07-23,18.445,18.46,18.305,18.305,354602.0
2012-07-24,18.3,18.365,18.24,18.325,521006.0
2012-07-25,18.145,18.295,18.075,18.295,341110.0
2012-07-26,18.295,18.41,18.275,18.405,94483.0
2012-07-27,18.66,18.665,18.525,18.665,122085.0
2012-07-30,18.855,18.89,18.82,18.83,134473.0
2012-07-31,18.855,19.025,18.845,18.93,501280.0
2012-08-01,18.88,18.94,18.865,18.92,247201.0
2012-08-02,18.9,19.0,18.88,18.95,276839.0
2012-08-03,18.74,18.77,18.675,18.71,189330.0
2012-08-06,19.04,19.045,18.935,18.945,236186.0
2012-08-07,18.98,19.05,18.96,19.025,4934.0
2012-08-08,19.09,19.185,19.075,19.125,223951.0
2012-08-09,19.19,19.22,19.1,19.1,206869.0
2012-08-10,19.135,19.14,18.95,18.955,182880.0
2012-08-13,19.08,19.17,18.955,19.005,241229.0
2012-08-14,19.005,19.09,18.98,19.04,51402.0
2012-08-15,19.095,19.165,18.945,19.005,330236.0
2012-08-16,19.115,19.22,19.07,19.22,305219.0
2012-08-17,19.25,19.415,19.235,19.41,6194.0
2012-08-20,19.435,19.53,19.41,19.46,118756.0
2012-08-21,19.51,19.675,19.49,19.565,170876.0
2012-08-22,19.565,19.585,19.505,19.535,46915.0
2012-08-23,19.635,19.66,19.55,19.56,27031.0
2012-08-24,19.445,19.455,19.375,19.41,145004.0
2012-08-27,19.54,19.565,19.42,19.43,51797.0
2012-08-28,19.48,19.53,19.43,19.485,41279.0
2012-08-29,19.495,19.54,19.46,19.52,245605.0
2012-08-30,19.36,19.37,19.285,19.33,2885.0
2012-08-31,19.305,19.4,19.3,19.335,35269.0
2012-09-03,19.37,19.485,19.27,19.445,160028.0
2012-09-04,19.465,19.475,19.29,19.325,148587.0
2012-09-05,19.28,19.28,19.135,19.225,245001.0
2012-09-06,19.365,19.455,19.26,19.26,339038.0
2012-09-07,19.555,19.61,19.41,19.455,254377.0
2012-09-10,19.525,19.54,19.415,19.49,112223.0
2012-09-11,19.51,19.51,19.415,19.46,68488.0
2012-09-12,19.485,19.635,19.485,19.605,136801.0
2012-09-13,19.545,19.565,19.5,19.525,395874.0
2012-09-14,19.72,19.8,19.68,19.76,366069.0
2012-09-17,19.79,19.85,19.745,19.815,171068.0
2012-09-18,19.745,19.815,19.72,19.765,123327.0
2012-09-19,19.765,19.9,19.735,19.86,165053.0
2012-09-20,19.85,19.88,19.78,19.79,120534.0
2012-09-21,19.8,19.9,19.8,19.855,229937.0
2012-09-24,19.77,19.775,19.685,19.745,115077.0
2012-09-25,19.66,19.73,19.66,19.69,122931.0
2012-09-26,19.6,19.64,19.565,19.625,123079.0
2012-09-27,19.58,19.735,19.52,19.73,88072.0
2012-09-28,19.705,19.785,19.64,19.76,290452.0
2012-10-01,19.64,19.875,19.64,19.755,87277.0
2012-10-02,19.815,19.975,19.805,19.965,169057.0
2012-10-03,20.0,20.05,19.965,19.985,191697.0
2012-10-04,20.0,20.075,19.98,20.065,130364.0
2012-10-05,20.105,20.245,20.105,20.24,141594.0
2012-10-08,20.225,20.245,20.15,20.165,82802.0
2012-10-09,20.18,20.315,20.18,20.275,212471.0
2012-10-10,20.17,20.225,20.135,20.2,139379.0
2012-10-11,20.06,20.22,20.055,20.18,140539.0
2012-10-12,20.155,20.23,20.155,20.21,182778.0
2012-10-15,20.21,20.22,20.16,20.18,118374.0
2012-10-16,20.275,20.325,20.215,20.235,152273.0
2012-10-17,20.39,20.44,20.36,20.42,156339.0
2012-10-18,20.53,20.62,20.515,20.515,332129.0
2012-10-19,20.49,20.575,20.435,20.57,114304.0
2012-10-22,20.45,20.455,20.365,20.445,145931.0
2012-10-23,20.42,20.54,20.405,20.45,1051532.0
2012-10-24,20.23,20.36,20.23,20.31,273914.0
2012-10-25,20.26,20.335,20.255,20.29,163816.0
2012-10-26,20.305,20.36,20.11,20.12,196973.0
2012-10-29,20.215,20.27,20.155,20.155,58771.0
2012-10-30,20.18,20.255,20.135,20.175,92128.0
2012-10-31,20.32,20.39,20.245,20.335,342089.0
2012-11-01,20.165,20.21,20.07,20.07,143952.0
2012-11-02,20.185,20.19,20.07,20.085,69630.0
2012-11-05,20.08,20.16,19.97,20.145,75364.0
2012-11-06,20.11,20.255,20.11,20.255,102816.0
2012-11-07,20.255,20.355,20.18,20.315,116210.0
2012-11-08,20.13,20.235,20.13,20.215,85526.0
2012-11-09,20.11,20.25,20.04,20.205,125419.0
2012-11-12,20.135,20.235,20.135,20.14,222146.0
2012-11-13,20.18,20.18,19.825,19.825,268048.0
2012-11-14,19.895,20.05,19.805,20.05,207497.0
2012-11-15,19.765,19.765,19.65,19.69,307149.0
2012-11-16,19.695,19.715,19.635,19.665,116260.0
2012-11-19,19.735,19.775,19.67,19.735,99064.0
2012-11-20,19.87,19.905,19.795,19.88,138499.0
2012-11-21,19.88,19.9,19.785,19.785,216435.0
2012-11-22,19.91,20.08,19.91,19.99,147521.0
2012-11-23,19.97,20.0,19.935,20.0,139747.0
2012-11-26,20.09,20.09,20.03,20.035,223711.0
2012-11-27,20.065,20.23,20.05,20.225,106816.0
2012-11-28,20.135,20.16,20.095,20.15,111670.0
2012-11-29,20.145,20.3,20.145,20.3,73677.0
2012-11-30,20.395,20.475,20.385,20.44,376784.0
2012-12-03,20.465,20.59,20.455,20.55,163603.0
2012-12-04,20.52,20.575,20.405,20.43,131908.0
2012-12-05,20.42,20.525,20.415,20.49,161356.0
2012-12-06,20.525,20.525,20.43,20.435,235708.0
2012-12-07,20.505,20.655,20.505,20.635,127079.0
2012-12-10,20.685,20.725,20.645,20.65,115033.0
2012-12-11,20.695,20.78,20.695,20.735,257537.0
2012-12-12,20.835,20.89,20.78,20.78,197377.0
2012-12-13,20.82,20.83,20.76,20.765,215606.0
2012-12-14,20.755,20.84,20.68,20.775,66061.0
2012-12-17,20.74,20.785,20.715,20.765,213684.0
2012-12-18,20.865,20.91,20.845,20.845,182088.0
2012-12-19,20.97,20.98,20.865,20.93,190225.0
2012-12-20,20.93,21.05,20.89,20.995,134610.0
2012-12-21,21.46,21.46,21.155,21.23,192549.0
2012-12-24,21.285,21.325,21.26,21.28,22494.0
2012-12-27,21.26,21.355,21.245,21.335,92197.0
2012-12-28,21.385,21.53,21.385,21.5,138023.0
2012-12-31,21.37,21.405,21.325,21.34,69954.0
2013-01-02,21.41,21.62,21.39,21.605,141145.0
2013-01-03,21.695,21.77,21.645,21.765,92974.0
2013-01-04,21.67,21.685,21.635,21.67,4012.0
2013-01-07,21.75,21.825,21.635,21.66,127699.0
2013-01-08,21.7,21.735,21.515,21.515,101656.0
2013-01-09,21.605,21.625,21.565,21.595,87666.0
2013-01-10,21.605,21.7,21.555,21.665,115793.0
2013-01-11,21.75,21.75,21.575,21.61,59934.0
2013-01-14,21.705,21.715,21.635,21.67,148065.0
2013-01-15,21.66,21.715,21.605,21.63,326744.0
2013-01-16,21.685,21.765,21.645,21.745,212040.0
2013-01-17,21.78,21.97,21.77,21.84,227774.0
2013-01-18,21.93,21.965,21.88,21.88,233756.0
2013-01-21,21.955,21.955,21.855,21.95,166148.0
2013-01-22,21.975,22.05,21.88,21.925,117894.0
2013-01-23,22.02,22.03,21.98,21.985,108545.0
2013-01-24,21.965,22.115,21.94,22.07,110217.0
2013-01-25,22.155,22.195,22.13,22.185,150266.0
2013-01-29,22.385,22.47,22.33,22.43,282545.0
2013-01-30,22.455,22.515,22.42,22.475,141361.0
2013-01-31,22.49,22.53,22.335,22.38,102561.0
2013-02-01,22.49,22.595,22.455,22.575,72605.0
2013-02-04,22.65,22.66,22.505,22.505,188603.0
2013-02-05,22.365,22.465,22.32,22.39,213722.0
2013-02-06,22.525,22.63,22.525,22.57,202487.0
2013-02-07,22.585,22.655,22.505,22.62,228450.0
2013-02-08,22.615,22.82,22.595,22.805,462182.0
2013-02-11,22.805,22.855,22.785,22.795,229058.0
2013-02-12,22.83,22.88,22.77,22.785,105880.0
2013-02-13,22.91,23.025,22.9,22.96,164228.0
2013-02-14,22.98,23.17,22.95,23.145,106320.0
2013-02-15,23.115,23.15,23.045,23.11,207247.0
2013-02-18,23.205,23.355,23.2,23.315,199340.0
2013-02-19,23.355,23.41,23.28,23.41,101958.0
2013-02-20,23.515,23.55,23.47,23.52,254523.0
2013-02-21,23.405,23.42,22.96,22.96,375125.0
2013-02-22,23.035,23.32,22.99,23.17,236846.0
2013-02-25,23.21,23.385,23.2,23.325,124465.0
2013-02-26,23.02,23.245,22.975,23.09,135525.0
2013-02-27,23.215,23.285,23.205,23.225,116207.0
2013-02-28,23.45,23.59,23.415,23.585,108198.0
2013-03-01,23.475,23.525,23.38,23.525,74515.0
2013-03-04,23.48,23.5,23.175,23.185,274438.0
2013-03-05,23.445,23.615,23.37,23.37,170707.0
2013-03-06,23.65,23.775,23.645,23.69,173674.0
2013-03-07,23.72,23.795,23.575,23.68,166917.0
2013-03-08,23.735,23.775,23.645,23.75,152763.0
2013-03-11,23.765,23.865,23.71,23.865,155392.0
2013-03-12,23.945,23.945,23.73,23.73,121223.0
2013-03-13,23.755,23.785,23.54,23.59,323502.0
2013-03-14,23.67,23.685,23.33,23.345,384716.0
2013-03-15,23.415,23.785,23.415,23.785,290429.0
2013-03-18,23.415,23.48,23.245,23.26,218808.0
2013-03-19,23.47,23.475,23.145,23.16,182916.0
2013-03-20,23.015,23.145,22.91,23.05,276990.0
2013-03-21,23.175,23.2,22.96,22.99,152931.0
2013-03-22,22.96,23.145,22.85,23.07,255097.0
2013-03-25,23.125,23.315,23.125,23.175,165579.0
2013-03-26,23.01,23.05,22.94,22.975,121280.0
2013-03-27,23.075,23.185,23.005,23.185,217933.0
2013-03-28,23.12,23.17,23.07,23.07,197167.0
2013-04-02,23.06,23.23,23.06,23.13,92444.0
2013-04-03,23.185,23.27,22.895,22.98,142960.0
2013-04-04,22.88,22.94,22.745,22.8,147819.0
2013-04-05,22.815,22.84,22.665,22.71,205600.0
2013-04-08,22.76,22.83,22.705,22.78,87422.0
2013-04-09,22.9,23.11,22.895,23.11,150753.0
2013-04-10,23.09,23.11,22.995,23.045,86769.0
2013-04-11,23.22,23.275,23.165,23.235,224716.0
2013-04-12,23.295,23.325,23.25,23.28,161982.0
2013-04-15,23.165,23.17,22.9,23.07,196527.0
2013-04-16,22.845,23.005,22.82,22.98,142686.0
2013-04-17,23.15,23.25,23.12,23.215,180862.0
2013-04-18,23.08,23.175,22.86,22.86,187765.0
2013-04-19,22.98,23.035,22.835,22.89,134455.0
2013-04-22,22.96,23.055,22.92,23.045,71961.0
2013-04-23,23.165,23.38,23.165,23.27,127923.0
2013-04-24,23.425,23.685,23.425,23.68,190591.0
2013-04-26,23.77,23.85,23.665,23.665,88289.0
2013-04-29,23.73,23.825,23.69,23.795,154324.0
2013-04-30,23.915,24.11,23.895,24.06,175136.0
2013-05-01,24.05,24.06,23.95,23.97,64618.0
2013-05-02,23.885,23.93,23.755,23.805,105315.0
2013-05-03,24.03,24.06,23.79,23.795,74379.0
2013-05-06,24.065,24.165,23.925,23.94,170371.0
2013-05-07,23.97,23.985,23.745,23.855,132684.0
2013-05-08,24.015,24.16,23.955,24.145,159572.0
2013-05-09,24.185,24.235,24.09,24.175,137817.0
2013-05-10,24.24,24.385,24.18,24.21,113682.0
2013-05-13,24.175,24.34,24.145,24.28,124134.0
2013-05-14,24.305,24.37,24.285,24.33,117655.0
2013-05-15,24.465,24.47,24.075,24.205,199598.0
2013-05-16,24.265,24.28,24.06,24.07,3104.0
2013-05-17,24.14,24.215,24.1,24.15,18586.0
2013-05-20,24.28,24.465,24.28,24.3,42191.0
2013-05-21,24.27,24.27,24.06,24.14,21784.0
2013-05-22,24.245,24.255,24.035,24.075,15165.0
2013-05-23,23.985,23.995,23.575,23.575,278527.0
2013-05-24,23.74,23.74,23.125,23.21,41566.0
2013-05-27,23.185,23.185,23.01,23.115,15729.0
2013-05-28,23.11,23.22,23.08,23.175,50045.0
2013-05-29,23.24,23.29,23.13,23.18,28049.0
2013-05-30,23.025,23.095,22.88,23.02,59883.0
2013-05-31,23.19,23.19,22.99,23.015,47805.0
2013-06-03,22.9,23.04,22.835,22.845,34661.0
2013-06-04,22.82,22.895,22.715,22.88,23026.0
2013-06-05,22.765,22.765,22.57,22.59,34306.0
2013-06-06,22.385,22.475,22.295,22.325,219730.0
2013-06-07,22.29,22.295,22.09,22.14,27745.0
2013-06-11,22.255,22.255,22.14,22.23,37903.0
2013-06-12,22.025,22.09,21.995,22.065,18647.0
2013-06-13,21.925,21.985,21.755,21.94,13996.0
2013-06-14,22.175,22.395,22.125,22.395,47263.0
2013-06-17,22.215,22.535,22.15,22.535,17123.0
2013-06-18,22.46,22.49,22.27,22.49,20410.0
2013-06-19,22.66,22.72,22.565,22.72,22228.0
2013-06-20,22.39,22.465,22.08,22.215,50802.0
2013-06-21,21.88,22.185,21.88,22.135,68654.0
2013-06-24,22.14,22.14,21.9,21.92,36098.0
2013-06-25,21.895,22.055,21.85,21.88,23662.0
2013-06-26,22.065,22.325,22.065,22.275,21246.0
2013-06-27,22.385,22.72,22.37,22.635,19568.0
2013-06-28,22.67,22.735,22.555,22.58,218630.0
2013-07-01,22.46,22.465,22.095,22.14,9483.0
2013-07-02,22.45,22.745,22.415,22.745,265889.0
2013-07-03,22.555,22.57,22.175,22.305,168814.0
2013-07-04,22.51,22.575,22.465,22.535,27537.0
2013-07-05,22.79,22.825,22.69,22.775,169466.0
2013-07-08,22.705,22.815,22.495,22.61,189764.0
2013-07-09,22.88,23.03,22.8,22.96,214189.0
2013-07-10,23.015,23.29,22.98,23.06,208834.0
2013-07-11,23.265,23.355,23.19,23.345,345209.0
2013-07-12,23.48,23.58,23.395,23.395,162535.0
2013-07-15,23.465,23.495,23.335,23.425,134202.0
2013-07-16,23.52,23.52,23.4,23.43,23773.0
2013-07-17,23.465,23.485,23.395,23.415,152360.0
2013-07-18,23.495,23.565,23.425,23.46,363946.0
2013-07-19,23.55,23.56,23.33,23.37,7969.0
2013-07-22,23.605,23.63,23.49,23.505,58117.0
2013-07-23,23.605,23.645,23.535,23.58,62133.0
2013-07-24,23.595,23.77,23.585,23.665,99978.0
2013-07-25,23.64,23.7,23.545,23.675,121019.0
2013-07-26,23.63,23.815,23.63,23.685,211476.0
2013-07-29,23.715,23.78,23.675,23.72,84634.0
2013-07-30,23.76,23.77,23.625,23.7,415971.0
2013-07-31,23.86,23.97,23.735,23.735,118669.0
2013-08-01,23.87,23.935,23.635,23.79,139977.0
2013-08-02,24.025,24.05,23.96,24.03,64754.0
2013-08-05,24.01,24.02,23.97,24.0,11313.0
2013-08-06,24.01,24.035,23.905,23.995,174317.0
2013-08-07,23.87,23.87,23.51,23.545,144880.0
2013-08-08,23.63,23.9,23.58,23.775,165443.0
2013-08-09,23.775,23.775,23.62,23.76,141170.0
2013-08-12,23.77,24.045,23.735,24.015,219453.0
2013-08-13,24.02,24.295,24.02,24.26,250815.0
2013-08-14,24.335,24.335,24.22,24.26,16616.0
2013-08-15,24.23,24.285,24.185,24.24,98487.0
2013-08-16,24.075,24.095,24.0,24.055,143877.0
2013-08-19,24.125,24.225,24.075,24.155,153487.0
2013-08-20,23.985,24.115,23.905,24.005,184373.0
2013-08-21,24.055,24.155,23.96,24.12,58951.0
2013-08-22,23.785,24.015,23.765,23.995,275512.0
2013-08-23,24.13,24.335,24.1,24.23,161830.0
2013-08-26,24.305,24.43,24.28,24.315,108383.0
2013-08-27,24.23,24.37,24.185,24.34,152487.0
2013-08-28,24.04,24.125,24.035,24.085,147839.0
2013-08-29,24.14,24.16,23.97,24.12,162588.0
2013-08-30,24.06,24.31,24.055,24.305,92275.0
2013-09-02,24.57,24.665,24.555,24.645,45853.0
2013-09-03,24.67,24.74,24.64,24.69,44284.0
2013-09-04,24.6,24.61,24.475,24.54,155640.0
2013-09-05,24.635,24.635,24.315,24.45,125369.0
2013-09-06,24.54,24.545,24.32,24.455,109430.0
2013-09-09,24.57,24.67,24.5,24.665,93866.0
2013-09-10,24.74,24.825,24.73,24.775,99982.0
2013-09-11,24.91,24.92,24.84,24.915,106008.0
2013-09-12,24.94,25.01,24.895,24.95,112289.0
2013-09-13,24.895,24.9,24.805,24.85,110010.0
2013-09-16,25.065,25.085,24.975,24.99,87634.0
2013-09-17,24.935,25.075,24.9,25.01,99594.0
2013-09-18,25.015,25.04,24.875,24.955,121458.0
2013-09-19,25.265,25.275,25.165,25.23,162737.0
2013-09-20,25.15,25.175,25.1,25.13,35790.0
2013-09-23,24.945,25.03,24.885,25.03,103394.0
2013-09-24,24.87,24.96,24.84,24.92,74018.0
2013-09-25,24.93,25.16,24.93,25.125,119319.0
2013-09-26,25.02,25.22,24.995,25.205,120798.0
2013-09-27,25.305,25.315,25.255,25.275,11771.0
2013-09-30,25.065,25.065,24.84,24.84,17172.0
2013-10-01,24.82,24.99,24.775,24.795,170403.0
2013-10-02,24.89,24.915,24.8,24.84,135493.0
2013-10-03,24.835,25.05,24.835,24.93,122391.0
2013-10-04,24.77,24.88,24.745,24.795,104793.0
2013-10-07,24.835,24.84,24.485,24.57,100680.0
2013-10-08,24.545,24.575,24.41,24.52,130464.0
2013-10-09,24.375,24.565,24.355,24.53,81428.0
2013-10-10,24.455,24.515,24.41,24.495,133662.0
2013-10-11,24.78,24.975,24.78,24.925,25285.0
2013-10-14,24.895,24.895,24.705,24.81,185785.0
2013-10-15,25.055,25.105,25.03,25.05,68911.0
2013-10-16,24.895,25.11,24.875,25.075,124155.0
2013-10-17,25.115,25.205,25.115,25.15,141041.0
2013-10-18,25.25,25.38,25.24,25.355,25818.0
2013-10-21,25.46,25.56,25.455,25.49,132901.0
2013-10-22,25.54,25.635,25.52,25.595,170328.0
2013-10-23,25.67,25.725,25.505,25.505,99188.0
2013-10-24,25.565,25.65,25.535,25.595,110118.0
2013-10-25,25.66,25.72,25.63,25.66,119840.0
2013-10-28,25.845,26.0,25.845,25.93,200335.0
2013-10-29,25.925,25.925,25.77,25.8,109997.0
2013-10-30,25.94,25.94,25.83,25.86,71580.0
2013-10-31,25.73,25.955,25.72,25.855,89313.0
2013-11-01,25.81,25.855,25.735,25.755,107830.0
2013-11-04,25.825,25.87,25.66,25.68,162323.0
2013-11-05,25.835,25.905,25.81,25.87,96042.0
2013-11-06,25.74,25.875,25.73,25.875,99976.0
2013-11-07,25.92,25.945,25.85,25.91,134689.0
2013-11-08,25.815,26.015,25.775,26.015,271271.0
2013-11-11,26.095,26.105,25.755,25.825,143968.0
2013-11-12,25.95,26.0,25.8,25.845,178694.0
2013-11-13,25.835,25.835,25.435,25.46,189161.0
2013-11-14,25.52,25.76,25.52,25.645,238686.0
2013-11-15,25.62,25.905,25.56,25.885,387240.0
2013-11-18,25.855,25.855,25.645,25.79,223580.0
2013-11-19,25.665,25.705,25.6,25.66,192358.0
2013-11-20,25.585,25.61,25.355,25.43,187491.0
2013-11-21,25.305,25.435,25.305,25.335,90044.0
2013-11-22,25.475,25.66,25.475,25.56,173651.0
2013-11-25,25.73,25.765,25.655,25.715,110887.0
2013-11-26,25.7,25.795,25.605,25.725,213850.0
2013-11-27,25.695,25.72,25.56,25.56,114655.0
2013-11-28,25.695,25.73,25.565,25.57,113990.0
2013-11-29,25.57,25.595,25.42,25.485,80332.0
2013-12-02,25.545,25.55,25.245,25.3,106591.0
2013-12-03,25.23,25.315,25.17,25.18,215711.0
2013-12-04,25.02,25.3,24.985,25.285,184974.0
2013-12-05,25.24,25.255,24.93,24.93,113502.0
2013-12-06,24.895,24.905,24.665,24.83,196461.0
2013-12-09,24.89,24.93,24.595,24.66,181961.0
2013-12-10,24.77,24.825,24.625,24.645,180674.0
2013-12-11,24.525,24.645,24.445,24.445,228685.0
2013-12-12,24.48,24.51,24.085,24.26,156100.0
2013-12-13,24.235,24.42,24.185,24.42,208797.0
2013-12-16,24.385,24.43,24.245,24.39,177324.0
2013-12-17,24.545,24.6,24.36,24.445,358586.0
2013-12-18,24.47,24.56,24.41,24.425,83434.0
2013-12-19,24.685,24.96,24.585,24.96,285417.0
2013-12-20,25.01,25.245,24.95,25.245,348981.0
2013-12-23,25.65,25.7,25.49,25.625,126581.0
2013-12-24,25.815,25.87,25.7,25.82,194604.0
2013-12-27,25.995,26.05,25.8,25.84,129228.0
2013-12-30,25.985,26.015,25.895,25.96,117033.0
2013-12-31,25.92,26.035,25.895,25.925,141982.0
2014-01-02,26.03,26.11,25.955,26.035,94054.0
2014-01-03,25.945,25.945,25.81,25.915,69561.0
2014-01-06,25.94,25.995,25.775,25.81,102260.0
2014-01-07,25.88,25.935,25.765,25.785,82448.0
2014-01-08,25.92,25.95,25.715,25.785,107646.0
2014-01-09,25.815,25.815,25.67,25.765,73911.0
2014-01-10,25.765,25.82,25.72,25.77,97472.0
2014-01-13,25.82,25.86,25.635,25.655,128741.0
2014-01-14,25.51,25.51,25.235,25.285,197848.0
2014-01-15,25.435,25.475,25.37,25.435,330902.0
2014-01-16,25.45,25.75,25.435,25.75,151774.0
2014-01-17,25.675,25.715,25.605,25.71,83303.0
2014-01-20,25.755,25.755,25.49,25.64,72156.0
2014-01-21,25.625,25.855,25.58,25.83,97742.0
2014-01-22,25.87,25.87,25.62,25.785,98356.0
2014-01-23,25.72,25.78,25.43,25.51,161300.0
2014-01-24,25.445,25.59,25.385,25.385,84801.0
2014-01-28,25.115,25.265,24.95,25.21,291714.0
2014-01-29,25.215,25.325,25.135,25.325,297873.0
2014-01-30,25.075,25.15,24.96,25.125,343256.0
2014-01-31,25.185,25.19,25.055,25.155,84575.0
2014-02-03,25.085,25.19,25.035,25.145,83107.0
2014-02-04,24.75,24.825,24.67,24.69,615876.0
2014-02-05,24.725,24.775,24.48,24.595,128996.0
2014-02-06,24.645,24.88,24.62,24.87,80688.0
2014-02-07,25.015,25.075,24.93,25.075,127351.0
2014-02-10,25.22,25.32,25.17,25.32,150833.0
2014-02-11,25.27,25.56,25.27,25.5,163581.0
2014-02-12,25.67,25.775,25.565,25.775,175889.0
2014-02-13,25.805,25.905,25.745,25.795,100374.0
2014-02-14,25.965,26.0,25.865,25.985,108481.0
2014-02-17,26.115,26.195,26.105,26.19,173645.0
2014-02-18,26.245,26.26,26.17,26.225,147244.0
2014-02-19,26.305,26.38,26.245,26.28,468818.0
2014-02-20,26.265,26.465,26.255,26.3,414553.0
2014-02-21,26.52,26.525,26.405,26.45,140084.0
2014-02-24,26.545,26.605,26.45,26.535,163746.0
2014-02-25,26.65,26.675,26.485,26.51,243306.0
2014-02-26,26.485,26.63,26.485,26.545,175116.0
2014-02-27,26.465,26.51,26.38,26.435,71045.0
2014-02-28,26.51,26.535,26.375,26.42,231489.0
2014-03-03,26.42,26.42,26.14,26.36,168037.0
2014-03-04,26.31,26.485,26.3,26.45,129511.0
2014-03-05,26.64,26.73,26.61,26.675,358196.0
2014-03-06,26.625,26.69,26.57,26.665,155680.0
2014-03-07,26.73,26.78,26.725,26.77,133112.0
2014-03-10,26.645,26.675,26.515,26.525,89941.0
2014-03-11,26.565,26.64,26.495,26.52,76267.0
2014-03-12,26.4,26.43,26.185,26.43,125885.0
2014-03-13,26.435,26.6,26.435,26.54,87526.0
2014-03-14,26.205,26.25,26.11,26.13,122590.0
2014-03-17,26.045,26.145,26.025,26.1,98270.0
2014-03-18,26.26,26.305,26.19,26.2,135055.0
2014-03-19,26.19,26.295,26.175,26.28,96312.0
2014-03-20,26.18,26.2,25.915,25.925,338967.0
2014-03-21,26.09,26.2,26.005,26.2,194917.0
2014-03-24,26.05,26.245,26.015,26.24,115936.0
2014-03-25,26.075,26.18,26.03,26.165,104367.0
2014-03-26,26.28,26.48,26.275,26.37,170887.0
2014-03-27,26.13,26.265,26.09,26.245,134623.0
2014-03-28,26.245,26.36,26.195,26.325,74592.0
2014-03-31,26.46,26.58,26.45,26.45,111599.0
2014-04-01,26.465,26.475,26.245,26.455,161785.0
2014-04-02,26.545,26.57,26.435,26.485,115916.0
2014-04-03,26.585,26.61,26.51,26.54,136669.0
2014-04-04,26.52,26.6,26.475,26.59,78505.0
2014-04-07,26.465,26.575,26.45,26.565,107586.0
2014-04-08,26.515,26.6,26.455,26.545,109240.0
2014-04-09,26.695,26.89,26.695,26.815,170835.0
2014-04-10,27.0,27.015,26.88,26.885,84880.0
2014-04-11,26.635,26.685,26.59,26.59,230986.0
2014-04-14,26.535,26.57,26.275,26.275,251033.0
2014-04-15,26.4,26.535,26.375,26.4,94401.0
2014-04-16,26.48,26.625,26.465,26.575,71438.0
2014-04-17,26.615,26.785,26.615,26.74,78660.0
2014-04-22,26.825,26.905,26.765,26.875,234293.0
2014-04-23,26.885,27.095,26.885,27.075,118618.0
2014-04-24,27.135,27.195,27.095,27.15,89517.0
2014-04-28,27.08,27.23,27.07,27.155,156106.0
2014-04-29,27.275,27.275,26.815,26.9,106380.0
2014-04-30,27.095,27.095,26.805,26.93,144006.0
2014-05-01,27.015,27.02,26.675,26.73,79030.0
2014-05-02,26.73,26.77,26.625,26.725,73961.0
2014-05-05,26.91,26.925,26.69,26.8,95466.0
2014-05-06,26.91,26.97,26.805,26.905,76694.0
2014-05-07,26.765,26.78,26.57,26.65,169175.0
2014-05-08,26.825,26.92,26.77,26.865,103437.0
2014-05-09,26.805,26.885,26.685,26.825,35846.0
2014-05-12,26.85,26.945,26.695,26.76,329555.0
2014-05-13,27.015,27.065,26.935,26.995,126884.0
2014-05-14,27.065,27.125,27.04,27.115,138331.0
2014-05-15,27.055,27.19,26.985,27.185,90851.0
2014-05-16,27.095,27.11,27.005,27.025,111479.0
2014-05-19,27.01,27.01,26.695,26.695,98829.0
2014-05-20,26.78,26.825,26.555,26.745,165954.0
2014-05-21,26.58,26.755,26.52,26.755,172084.0
2014-05-22,26.885,27.115,26.87,27.05,170976.0
2014-05-23,27.1,27.2,27.06,27.11,174306.0
2014-05-26,27.2,27.22,27.145,27.21,123935.0
2014-05-27,27.25,27.29,27.185,27.225,289261.0
2014-05-28,27.295,27.37,27.25,27.3,111443.0
2014-05-29,27.25,27.295,27.16,27.225,372567.0
2014-05-30,27.275,27.275,27.13,27.175,166949.0
2014-06-02,27.105,27.285,27.08,27.26,219476.0
2014-06-03,27.26,27.265,27.04,27.06,118204.0
2014-06-04,27.095,27.095,26.86,26.88,87175.0
2014-06-05,26.905,26.92,26.74,26.835,109351.0
2014-06-06,26.885,27.035,26.86,27.035,200878.0
2014-06-10,27.13,27.155,26.995,27.0,215052.0
2014-06-11,26.99,27.025,26.88,26.935,133181.0
2014-06-12,26.845,26.895,26.78,26.845,173468.0
2014-06-13,26.635,26.7,26.53,26.685,98183.0
2014-06-16,26.64,26.7,26.54,26.69,103485.0
2014-06-17,26.57,26.725,26.57,26.635,77725.0
2014-06-18,26.6,26.665,26.55,26.58,105418.0
2014-06-19,26.75,27.015,26.685,26.995,205152.0
2014-06-20,26.88,26.935,26.705,26.725,168975.0
2014-06-23,26.885,26.97,26.83,26.845,261387.0
2014-06-24,26.85,26.88,26.74,26.83,96238.0
2014-06-25,26.655,26.715,26.515,26.63,334084.0
2014-06-26,26.9,27.135,26.845,27.135,114385.0
2014-06-27,27.19,27.24,27.02,27.085,160423.0
2014-06-30,27.035,27.045,26.885,26.9,236437.0
2014-07-01,26.89,26.905,26.68,26.735,235655.0
2014-07-02,26.975,27.155,26.97,27.155,107095.0
2014-07-03,27.205,27.365,27.165,27.315,87306.0
2014-07-04,27.465,27.525,27.465,27.465,82295.0
2014-07-07,27.5,27.54,27.4,27.45,72092.0
2014-07-08,27.47,27.47,27.34,27.415,67222.0
2014-07-09,27.295,27.31,27.025,27.085,115974.0
2014-07-10,27.2,27.2,27.07,27.165,69632.0
2014-07-11,27.035,27.37,27.03,27.27,71224.0
2014-07-14,27.395,27.445,27.35,27.385,79794.0
2014-07-15,27.5,27.53,27.3,27.375,59169.0
2014-07-16,27.415,27.48,27.335,27.42,106801.0
2014-07-17,27.555,27.65,27.465,27.465,120987.0
2014-07-18,27.285,27.505,27.245,27.505,99093.0
2014-07-21,27.555,27.605,27.515,27.565,78091.0
2014-07-22,27.54,27.575,27.485,27.56,75803.0
2014-07-23,27.615,27.83,27.615,27.66,306194.0
2014-07-24,27.745,27.79,27.7,27.75,99418.0
2014-07-25,27.76,27.76,27.665,27.7,127217.0
2014-07-28,27.65,27.76,27.61,27.7,128670.0
2014-07-29,27.655,27.81,27.655,27.755,109660.0
2014-07-30,27.825,28.0,27.77,27.945,87438.0
2014-07-31,27.935,28.065,27.925,27.96,59744.0
2014-08-01,27.7,27.71,27.525,27.575,150990.0
2014-08-04,27.505,27.555,27.425,27.51,72268.0
2014-08-05,27.535,27.56,27.37,27.395,93306.0
2014-08-06,27.355,27.395,27.28,27.355,70816.0
2014-08-07,27.365,27.425,27.27,27.36,75239.0
2014-08-08,27.255,27.295,26.945,26.99,258828.0
2014-08-11,27.18,27.205,27.115,27.13,151776.0
2014-08-12,27.21,27.52,27.21,27.485,86399.0
2014-08-13,27.38,27.465,27.355,27.42,69105.0
2014-08-14,27.505,27.63,27.455,27.595,43807.0
2014-08-15,27.675,27.74,27.62,27.685,58207.0
2014-08-18,27.755,27.775,27.675,27.77,63988.0
2014-08-19,27.9,28.065,27.9,28.065,94295.0
2014-08-20,28.02,28.14,27.995,28.085,128545.0
2014-08-21,28.3,28.34,28.105,28.115,286469.0
2014-08-22,28.21,28.26,28.145,28.145,83380.0
2014-08-25,28.13,28.18,28.06,28.11,39967.0
2014-08-26,28.165,28.17,28.07,28.13,69399.0
2014-08-27,28.17,28.275,28.17,28.26,104903.0
2014-08-28,28.21,28.21,28.1,28.125,61494.0
2014-08-29,28.155,28.21,28.1,28.135,215757.0
2014-09-01,28.23,28.33,28.185,28.205,63116.0
2014-09-02,28.165,28.345,28.145,28.345,145731.0
2014-09-03,28.37,28.5,28.37,28.38,94640.0
2014-09-04,28.35,28.39,28.205,28.285,354931.0
2014-09-05,28.26,28.29,28.085,28.1,84476.0
2014-09-08,28.155,28.16,27.975,28.03,63708.0
2014-09-09,28.03,28.18,28.0,28.18,126198.0
2014-09-10,28.0,28.055,27.97,28.03,193004.0
2014-09-11,28.145,28.175,27.875,27.89,31100.0
2014-09-12,27.915,27.915,27.72,27.81,65025.0
2014-09-15,27.655,27.665,27.555,27.565,99110.0
2014-09-16,27.555,27.555,27.37,27.395,134361.0
2014-09-17,27.435,27.48,27.17,27.23,159612.0
2014-09-18,27.22,27.335,27.04,27.24,151123.0
2014-09-19,27.35,27.39,27.235,27.39,287446.0
2014-09-22,27.345,27.345,26.905,26.975,149863.0
2014-09-23,26.945,27.29,26.865,27.285,81739.0
2014-09-24,27.04,27.115,26.94,27.06,101521.0
2014-09-25,27.23,27.27,27.055,27.08,61403.0
2014-09-26,26.805,26.82,26.715,26.74,153020.0
2014-09-29,26.715,26.715,26.49,26.49,238429.0
2014-09-30,26.5,26.615,26.42,26.615,159470.0
2014-10-01,26.475,26.87,26.325,26.845,144414.0
2014-10-02,26.57,26.74,26.57,26.67,113140.0
2014-10-03,26.585,26.8,26.56,26.8,68772.0
2014-10-06,26.82,26.82,26.57,26.665,123425.0
2014-10-07,26.8,26.8,26.185,26.595,178762.0
2014-10-08,26.22,26.42,26.205,26.36,135083.0
2014-10-09,26.565,26.795,26.525,26.68,162014.0
2014-10-10,26.41,26.41,26.095,26.16,233071.0
2014-10-13,25.735,25.995,25.725,25.94,209123.0
2014-10-14,25.8,26.27,25.79,26.215,158974.0
2014-10-15,26.245,26.435,26.17,26.42,200757.0
2014-10-16,26.165,26.475,25.975,26.445,449260.0
2014-10-17,26.545,26.72,26.51,26.57,141131.0
2014-10-20,26.865,26.895,26.745,26.835,248911.0
2014-10-21,26.895,26.915,26.745,26.885,193574.0
2014-10-22,27.115,27.16,26.995,27.145,75692.0
2014-10-23,27.005,27.135,26.99,27.07,150330.0
2014-10-24,27.22,27.315,27.16,27.235,119280.0
2014-10-27,27.38,27.505,27.355,27.42,238131.0
2014-10-28,27.44,27.485,27.34,27.46,78698.0
2014-10-29,27.62,27.62,27.38,27.44,60793.0
2014-10-30,27.475,27.56,27.46,27.54,58831.0
2014-10-31,27.67,27.84,27.67,27.84,177800.0
2014-11-03,27.755,27.87,27.68,27.7,127030.0
2014-11-04,27.715,27.85,27.71,27.785,100644.0
2014-11-05,27.785,27.79,27.595,27.755,61287.0
2014-11-06,27.91,27.93,27.655,27.715,61686.0
2014-11-07,27.96,28.04,27.895,28.025,443216.0
2014-11-10,28.03,28.03,27.865,27.955,156076.0
2014-11-11,28.02,28.05,27.895,27.92,295446.0
2014-11-12,27.915,27.955,27.65,27.7,60904.0
2014-11-13,27.7,27.705,27.51,27.595,159012.0
2014-11-14,27.595,27.655,27.44,27.65,127809.0
2014-11-17,27.695,27.695,27.36,27.39,65816.0
2014-11-18,27.44,27.5,27.28,27.34,47504.0
2014-11-19,27.355,27.355,27.18,27.205,54514.0
2014-11-20,27.115,27.115,26.895,26.895,88030.0
2014-11-21,26.955,26.98,26.785,26.89,153553.0
2014-11-24,27.11,27.24,27.07,27.135,176367.0
2014-11-25,27.045,27.195,26.845,27.195,129543.0
2014-11-26,27.215,27.32,27.09,27.32,103894.0
2014-11-27,27.335,27.425,27.305,27.315,73093.0
2014-11-28,27.27,27.27,26.905,26.93,90308.0
2014-12-01,26.915,26.95,26.37,26.385,164520.0
2014-12-02,26.53,26.79,26.385,26.74,193330.0
2014-12-03,26.665,27.005,26.625,26.955,134563.0
2014-12-04,27.03,27.22,27.03,27.185,117094.0
2014-12-05,27.155,27.3,26.88,27.01,65736.0
2014-12-08,27.18,27.38,27.18,27.21,139266.0
2014-12-09,26.99,27.09,26.765,26.79,152325.0
2014-12-10,26.78,26.78,26.43,26.655,195425.0
2014-12-11,26.26,26.58,26.24,26.51,119428.0
2014-12-12,26.35,26.55,26.35,26.425,94616.0
2014-12-15,26.175,26.37,26.07,26.235,309106.0
2014-12-16,26.125,26.21,26.035,26.095,184525.0
2014-12-17,26.13,26.295,26.105,26.155,134576.0
2014-12-18,26.37,26.685,26.31,26.42,156493.0
2014-12-19,26.875,27.09,26.715,27.01,152254.0
2014-12-22,27.205,27.59,27.2,27.59,133586.0
2014-12-23,27.755,27.86,27.275,27.325,248498.0
2014-12-24,27.465,27.465,27.195,27.365,92631.0
2014-12-29,27.99,28.135,27.75,28.135,83834.0
2014-12-30,28.135,28.135,27.765,27.775,109274.0
2014-12-31,27.64,27.82,27.64,27.655,33132.0
2015-01-02,27.655,27.855,27.655,27.855,97158.0
2015-01-05,28.02,28.04,27.815,27.995,50353.0
2015-01-06,27.735,27.735,27.34,27.51,260185.0
2015-01-07,27.57,27.57,27.225,27.43,66439.0
2015-01-08,27.58,27.665,27.49,27.51,90509.0
2015-01-09,27.705,28.02,27.705,28.02,53704.0
2015-01-12,27.845,27.92,27.77,27.79,58447.0
2015-01-13,27.585,27.76,27.52,27.63,134396.0
2015-01-14,27.59,27.685,27.375,27.415,54058.0
2015-01-15,27.36,27.36,27.15,27.3,52153.0
2015-01-16,27.195,27.3,26.975,27.13,145378.0
2015-01-19,27.405,27.535,27.145,27.19,75572.0
2015-01-20,27.19,27.22,27.07,27.215,55855.0
2015-01-21,27.36,27.635,27.35,27.625,51064.0
2015-01-22,27.81,27.885,27.695,27.745,158870.0
2015-01-23,28.08,28.19,28.0,28.19,125384.0
2015-01-27,28.21,28.45,28.185,28.365,265862.0
2015-01-28,28.29,28.48,28.265,28.43,70248.0
2015-01-29,28.295,28.57,28.24,28.505,129340.0
2015-01-30,28.635,28.8,28.625,28.64,203811.0
2015-02-02,28.655,28.9,28.63,28.785,129231.0
2015-02-03,28.955,29.295,28.835,29.195,552268.0
2015-02-04,29.595,29.735,29.395,29.58,223473.0
2015-02-05,29.57,29.815,29.49,29.78,208322.0
2015-02-06,29.895,29.99,29.755,29.785,304588.0
2015-02-09,29.73,29.805,29.61,29.805,171094.0
2015-02-10,29.855,29.855,29.605,29.725,64180.0
2015-02-11,29.845,29.845,29.5,29.575,93331.0
2015-02-12,29.805,29.805,29.415,29.49,113668.0
2015-02-13,29.71,30.205,29.71,30.14,498745.0
2015-02-16,30.185,30.24,29.93,30.17,129715.0
2015-02-17,30.05,30.2,29.995,30.075,199969.0
2015-02-18,30.285,30.39,30.085,30.35,170808.0
2015-02-19,30.4,30.57,30.26,30.36,145812.0
2015-02-20,30.405,30.405,30.17,30.195,50722.0
2015-02-23,30.32,30.41,30.175,30.365,82046.0
2015-02-24,30.41,30.52,30.29,30.515,79479.0
2015-02-25,30.565,30.725,30.51,30.635,122474.0
2015-02-26,30.635,30.635,30.425,30.46,111468.0
2015-02-27,30.49,30.705,30.31,30.63,85846.0
2015-03-02,30.665,30.92,30.605,30.74,143937.0
2015-03-03,30.82,31.0,30.515,30.65,176079.0
2015-03-04,30.75,30.75,30.47,30.51,172744.0
2015-03-05,30.4,30.555,30.345,30.555,266081.0
2015-03-06,30.66,30.695,30.355,30.475,81090.0
2015-03-09,30.29,30.31,30.065,30.085,81781.0
2015-03-10,30.275,30.285,30.045,30.185,147938.0
2015-03-11,29.9,30.085,29.79,29.995,82955.0
2015-03-12,29.94,30.355,29.94,30.355,120881.0
2015-03-13,30.37,30.39,30.03,30.125,48568.0
2015-03-16,30.055,30.135,29.865,30.085,55037.0
2015-03-17,30.345,30.405,30.25,30.28,190532.0
2015-03-18,30.215,30.285,30.0,30.265,86682.0
2015-03-19,30.675,30.91,30.595,30.855,193076.0
2015-03-20,30.83,31.045,30.81,31.045,176666.0
2015-03-23,31.045,31.1,30.855,30.91,86811.0
2015-03-24,30.875,31.035,30.875,30.985,69491.0
2015-03-25,30.955,31.085,30.92,31.015,85749.0
2015-03-26,30.735,30.735,30.485,30.485,79376.0
2015-03-27,30.485,30.81,30.46,30.715,41234.0
2015-03-30,30.51,30.515,30.21,30.3,211650.0
2015-03-31,30.675,30.8,30.55,30.6,149121.0
2015-04-01,30.355,30.57,30.305,30.42,201670.0
2015-04-02,30.44,30.635,30.17,30.57,65671.0
2015-04-07,30.87,31.035,30.575,30.705,132541.0
2015-04-08,30.855,31.025,30.815,30.955,83306.0
2015-04-09,30.98,30.98,30.765,30.77,86953.0
2015-04-10,30.925,30.98,30.765,30.94,44223.0
2015-04-13,31.035,31.13,30.905,30.955,90097.0
2015-04-14,30.87,30.895,30.765,30.835,114105.0
2015-04-15,30.93,30.93,30.57,30.665,90902.0
2015-04-16,30.88,30.975,30.775,30.865,70614.0
2015-04-17,30.81,30.835,30.42,30.49,83600.0
2015-04-20,30.395,30.395,30.15,30.31,205069.0
2015-04-21,30.545,30.59,30.39,30.45,128427.0
2015-04-22,30.485,30.49,30.175,30.245,55403.0
2015-04-23,30.365,30.37,30.21,30.3,96582.0
2015-04-24,30.545,30.825,30.545,30.81,329454.0
2015-04-27,30.875,31.085,30.875,31.085,172759.0
2015-04-28,31.115,31.115,30.88,30.88,112114.0
2015-04-29,30.765,30.79,30.295,30.295,131917.0
2015-04-30,30.04,30.095,29.83,30.055,185058.0
2015-05-01,30.0,30.205,29.91,30.17,186545.0
2015-05-04,30.24,30.36,30.065,30.21,97582.0
2015-05-05,30.425,30.66,30.095,30.2,190593.0
2015-05-06,29.93,29.93,29.545,29.545,217368.0
2015-05-07,29.295,29.34,28.995,29.19,222165.0
2015-05-08,29.44,29.53,29.185,29.26,343121.0
2015-05-11,29.515,29.625,29.125,29.13,96418.0
2015-05-12,29.13,29.55,29.13,29.47,97357.0
2015-05-13,29.62,29.785,29.54,29.78,176438.0
2015-05-14,29.6,29.67,29.49,29.67,55803.0
2015-05-15,29.945,30.005,29.75,29.895,94788.0
2015-05-18,29.91,30.05,29.51,29.51,77706.0
2015-05-19,29.66,29.66,29.29,29.39,163452.0
2015-05-20,29.295,29.35,29.095,29.3,158271.0
2015-05-21,29.385,29.6,29.36,29.55,137998.0
2015-05-22,29.69,29.725,29.515,29.595,76109.0
2015-05-25,29.585,29.95,29.585,29.845,95631.0
2015-05-26,29.89,30.16,29.89,30.125,152769.0
2015-05-27,29.975,30.02,29.82,29.895,235975.0
2015-05-28,30.07,30.07,29.705,29.825,360873.0
2015-05-29,29.99,30.355,29.975,30.195,644910.0
2015-06-01,30.0,30.035,29.65,29.92,115541.0
2015-06-02,30.095,30.11,29.42,29.42,349975.0
2015-06-03,29.355,29.355,29.09,29.105,382055.0
2015-06-04,29.25,29.25,28.72,28.745,159520.0
2015-06-05,28.655,28.86,28.545,28.725,135848.0
2015-06-09,28.73,28.85,28.525,28.55,142258.0
2015-06-10,28.585,28.625,28.465,28.615,160929.0
2015-06-11,28.815,29.02,28.76,28.98,116874.0
2015-06-12,28.98,29.005,28.84,28.94,165936.0
2015-06-15,28.79,28.92,28.66,28.89,134109.0
2015-06-16,28.97,29.11,28.85,28.905,145992.0
2015-06-17,29.07,29.28,29.07,29.23,127867.0
2015-06-18,29.13,29.13,28.69,28.815,94397.0
2015-06-19,29.13,29.32,29.095,29.21,186831.0
2015-06-22,29.235,29.31,29.045,29.31,89307.0
2015-06-23,29.57,29.725,29.57,29.665,172630.0
2015-06-24,29.72,29.81,29.66,29.725,144202.0
2015-06-25,29.615,29.635,29.41,29.41,344972.0
2015-06-26,29.255,29.455,29.035,29.36,690444.0
2015-06-29,28.975,28.995,28.445,28.545,298880.0
2015-06-30,28.32,28.69,28.32,28.65,270359.0
2015-07-01,28.655,28.965,28.655,28.965,93162.0
2015-07-02,29.005,29.47,29.005,29.395,210154.0
2015-07-03,29.29,29.31,28.815,29.03,106633.0
2015-07-06,28.595,28.855,28.515,28.73,154708.0
2015-07-07,28.95,29.335,28.91,29.275,289222.0
2015-07-08,28.965,29.175,28.725,28.725,112193.0
2015-07-09,28.495,28.83,28.24,28.735,254727.0
2015-07-10,28.885,29.02,28.805,28.83,79581.0
2015-07-13,28.84,29.09,28.625,28.735,60457.0
2015-07-14,29.21,29.335,29.165,29.28,136328.0
2015-07-15,29.345,29.6,29.345,29.555,82236.0
2015-07-16,29.705,29.885,29.64,29.74,92793.0
2015-07-17,29.89,29.89,29.64,29.775,169998.0
2015-07-20,29.755,29.86,29.645,29.82,83699.0
2015-07-21,29.995,30.035,29.845,29.96,155034.0
2015-07-22,29.73,29.74,29.46,29.485,174407.0
2015-07-23,29.45,29.485,29.3,29.335,113428.0
2015-07-24,29.145,29.415,29.095,29.195,218320.0
2015-07-27,29.05,29.32,29.05,29.32,179365.0
2015-07-28,29.02,29.425,28.985,29.3,242498.0
2015-07-29,29.64,29.67,29.525,29.54,100992.0
2015-07-30,29.695,29.8,29.65,29.765,78718.0
2015-07-31,29.865,29.93,29.845,29.9,57056.0
2015-08-03,29.9,29.9,29.76,29.77,40523.0
2015-08-04,29.78,30.08,29.695,29.895,226340.0
2015-08-05,29.81,29.84,29.585,29.76,83432.0
2015-08-06,29.575,29.6,29.3,29.38,114777.0
2015-08-07,29.005,29.045,28.74,28.74,163311.0
2015-08-10,28.68,28.94,28.63,28.905,84690.0
2015-08-11,29.18,29.18,28.675,28.75,123192.0
2015-08-12,28.63,28.85,28.065,28.225,232018.0
2015-08-13,28.265,28.54,28.21,28.29,160340.0
2015-08-14,28.235,28.365,28.045,28.095,109644.0
2015-08-17,28.235,28.385,28.18,28.21,89309.0
2015-08-18,28.25,28.42,27.965,27.965,90914.0
2015-08-19,28.105,28.39,28.105,28.36,213372.0
2015-08-20,28.11,28.11,27.8,27.85,129154.0
2015-08-21,27.55,27.69,27.25,27.485,923923.0
2015-08-24,26.94,27.005,26.38,26.405,574073.0
2015-08-25,25.72,27.25,25.72,27.14,423871.0
2015-08-26,26.61,27.43,26.525,27.335,246116.0
2015-08-27,27.77,27.895,27.66,27.71,200964.0
2015-08-28,28.12,28.135,27.685,27.84,115138.0
2015-08-31,27.67,27.73,27.305,27.555,102425.0
2015-09-01,27.43,27.55,26.95,26.97,281562.0
2015-09-02,26.715,27.035,26.565,27.025,247590.0
2015-09-03,27.295,27.475,26.68,26.69,136979.0
2015-09-04,26.74,26.925,26.49,26.735,109722.0
2015-09-07,26.77,26.8,26.405,26.745,251299.0
2015-09-08,26.855,27.165,26.855,27.165,141185.0
2015-09-09,27.465,27.835,27.465,27.835,119052.0
2015-09-10,27.22,27.31,27.085,27.14,160780.0
2015-09-11,27.12,27.2,26.825,26.935,104291.0
2015-09-14,27.335,27.335,26.99,27.12,84510.0
2015-09-15,27.255,27.255,26.71,26.735,85767.0
2015-09-16,26.985,27.175,26.845,27.175,82489.0
2015-09-17,27.565,27.67,27.37,27.385,76577.0
2015-09-18,27.29,27.67,27.115,27.525,88167.0
2015-09-21,27.05,27.065,26.75,26.98,275671.0
2015-09-22,27.28,27.755,26.97,27.125,82628.0
2015-09-23,26.795,26.905,26.56,26.61,157552.0
2015-09-24,26.715,27.01,26.715,26.995,70106.0
2015-09-25,27.175,27.24,26.815,26.89,204510.0
2015-09-28,26.83,27.24,26.805,27.24,165321.0
2015-09-29,26.645,26.645,26.225,26.225,301347.0
2015-09-30,26.29,26.76,26.255,26.76,323123.0
2015-10-01,26.825,27.275,26.825,27.24,302176.0
2015-10-02,26.96,27.275,26.855,26.915,107310.0
2015-10-05,27.285,27.46,27.16,27.415,73777.0
2015-10-06,27.67,27.815,27.52,27.53,189130.0
2015-10-07,27.65,27.705,27.365,27.69,126831.0
2015-10-08,27.925,28.03,27.715,27.78,169405.0
2015-10-09,28.075,28.165,27.955,28.11,178195.0
2015-10-12,28.01,28.07,27.83,27.895,210185.0
2015-10-13,27.815,27.84,27.56,27.7,132314.0
2015-10-14,27.56,27.705,27.49,27.67,276813.0
2015-10-15,27.71,27.92,27.695,27.845,355445.0
2015-10-16,28.095,28.255,28.025,28.115,150982.0
2015-10-19,28.12,28.195,27.985,28.03,192628.0
2015-10-20,27.96,28.025,27.815,27.88,109725.0
2015-10-21,27.76,28.015,27.66,27.93,107618.0
2015-10-22,27.885,28.05,27.79,28.03,60561.0
2015-10-23,28.535,28.63,28.475,28.495,103626.0
2015-10-26,28.68,28.715,28.495,28.495,234803.0
2015-10-27,28.51,28.57,28.475,28.535,61044.0
2015-10-28,28.505,28.515,28.33,28.42,65781.0
2015-10-29,28.54,28.54,27.995,28.05,82843.0
2015-10-30,27.895,28.05,27.7,27.925,577398.0
2015-11-02,27.965,27.975,27.5,27.535,83251.0
2015-11-03,27.775,27.98,27.67,27.93,54717.0
2015-11-04,28.19,28.345,27.915,27.93,96990.0
2015-11-05,27.975,27.975,27.59,27.705,56115.0
2015-11-06,27.805,27.95,27.57,27.89,280342.0
2015-11-09,27.735,27.76,27.285,27.38,487206.0
2015-11-10,27.275,27.28,26.97,27.25,209207.0
2015-11-11,27.295,27.505,27.29,27.505,172069.0
2015-11-12,27.34,27.62,27.235,27.51,113688.0
2015-11-13,27.065,27.145,26.855,27.075,274385.0
2015-11-16,26.67,26.97,26.575,26.86,377723.0
2015-11-17,27.065,27.465,27.03,27.465,150619.0
2015-11-18,27.31,27.615,27.285,27.535,105238.0
2015-11-19,27.825,28.13,27.705,28.12,1079565.0
2015-11-20,28.12,28.275,28.085,28.195,226294.0
2015-11-23,28.11,28.355,28.11,28.275,125281.0
2015-11-24,28.11,28.25,28.02,28.02,111818.0
2015-11-25,28.07,28.075,27.84,27.88,95930.0
2015-11-26,27.85,28.2,27.845,27.95,129842.0
2015-11-27,28.12,28.24,27.875,27.915,91334.0
2015-11-30,27.915,27.995,27.73,27.745,83394.0
2015-12-01,27.715,28.34,27.715,28.23,627361.0
2015-12-02,28.21,28.295,28.11,28.225,255434.0
2015-12-03,27.97,28.115,27.91,28.05,205020.0
2015-12-04,27.625,27.635,27.445,27.635,217138.0
2015-12-07,28.06,28.115,27.65,27.67,176045.0
2015-12-08,27.42,27.58,27.355,27.415,109914.0
2015-12-09,27.305,27.465,27.19,27.24,313042.0
2015-12-10,27.175,27.24,26.78,27.03,517476.0
2015-12-11,27.01,27.19,26.88,26.97,212715.0
2015-12-14,26.59,26.715,26.435,26.445,302227.0
2015-12-15,26.455,26.665,26.35,26.35,231340.0
2015-12-16,26.615,26.965,26.52,26.965,221777.0
2015-12-17,27.295,27.55,27.295,27.37,145474.0
2015-12-18,27.01,27.455,26.96,27.385,668058.0
2015-12-21,27.175,27.515,27.175,27.43,60568.0
2015-12-22,27.68,27.78,27.4,27.475,100336.0
2015-12-23,27.6,27.755,27.56,27.61,142307.0
2015-12-24,27.89,27.985,27.82,27.88,60041.0
2015-12-29,28.215,28.615,28.2,28.615,137992.0
2015-12-30,28.875,28.92,28.775,28.885,116020.0
2015-12-31,28.84,28.91,28.73,28.73,68921.0
2016-01-04,28.705,28.935,28.555,28.595,106183.0
2016-01-05,28.33,28.36,28.095,28.13,144435.0
2016-01-06,28.295,28.295,27.61,27.795,88207.0
2016-01-07,27.77,27.805,27.095,27.185,346996.0
2016-01-08,26.955,27.285,26.7,27.075,171504.0
2016-01-11,26.675,26.795,26.47,26.795,473598.0
2016-01-12,26.765,27.045,26.61,26.73,110380.0
2016-01-13,26.795,27.13,26.775,27.085,138468.0
2016-01-14,26.515,26.755,26.395,26.62,283723.0
2016-01-15,27.06,27.145,26.425,26.55,118960.0
2016-01-18,26.19,26.395,26.04,26.385,194551.0
2016-01-19,26.385,26.63,26.26,26.595,167943.0
2016-01-20,26.58,26.745,26.24,26.285,101393.0
2016-01-21,26.595,26.78,26.395,26.42,218595.0
2016-01-22,26.67,26.775,26.535,26.71,73130.0
2016-01-25,27.045,27.185,26.955,27.17,206759.0
2016-01-27,27.1,27.12,26.82,26.855,120541.0
2016-01-28,26.85,27.1,26.635,27.03,192415.0
2016-01-29,27.025,27.28,26.86,27.145,138285.0
2016-02-01,27.42,27.535,27.295,27.39,310213.0
2016-02-02,27.395,27.395,27.025,27.11,420625.0
2016-02-03,26.745,26.85,26.435,26.48,80024.0
2016-02-04,26.75,27.085,26.71,26.985,68038.0
2016-02-05,27.03,27.03,26.765,26.995,89067.0
2016-02-08,26.825,27.045,26.745,26.99,89960.0
2016-02-09,26.64,26.64,26.19,26.205,158376.0
2016-02-10,26.325,26.35,25.53,25.91,267799.0
2016-02-11,26.045,26.21,25.91,26.21,106546.0
2016-02-12,25.96,26.11,25.855,25.92,154377.0
2016-02-15,26.3,26.39,26.015,26.32,124591.0
2016-02-16,26.58,26.75,26.24,26.75,203728.0
2016-02-17,26.76,26.845,26.51,26.575,112531.0
2016-02-18,26.985,27.22,26.935,27.19,148217.0
2016-02-19,27.14,27.19,26.87,26.975,62215.0
2016-02-22,26.975,27.29,26.955,27.275,428261.0
2016-02-23,27.4,27.495,27.075,27.15,163296.0
2016-02-24,26.96,26.96,26.53,26.6,152188.0
2016-02-25,26.8,26.855,26.465,26.655,86366.0
2016-02-26,26.765,26.765,26.44,26.635,68059.0
2016-02-29,26.74,26.94,26.65,26.7,195518.0
2016-03-01,26.67,27.035,26.665,26.97,104543.0
2016-03-02,27.39,27.705,27.32,27.525,199425.0
2016-03-03,27.635,27.885,27.605,27.86,234732.0
2016-03-04,27.92,27.995,27.86,27.895,150642.0
2016-03-07,28.14,28.26,28.105,28.24,310979.0
2016-03-08,28.385,28.42,27.99,28.03,114048.0
2016-03-09,27.92,28.315,27.895,28.315,92403.0
2016-03-10,28.385,28.435,28.28,28.295,96920.0
2016-03-11,28.325,28.475,28.13,28.39,311126.0
2016-03-14,28.58,28.65,28.445,28.46,308937.0
2016-03-15,28.42,28.455,28.06,28.09,100665.0
2016-03-16,28.035,28.15,27.965,28.115,264588.0
2016-03-17,28.395,28.545,28.26,28.395,71951.0
2016-03-18,28.625,28.705,28.425,28.46,113199.0
2016-03-21,28.485,28.58,28.285,28.375,61263.0
2016-03-22,28.53,28.53,28.305,28.4,41029.0
2016-03-23,28.39,28.39,28.15,28.305,58156.0
2016-03-24,28.06,28.065,27.865,27.95,66396.0
2016-03-29,27.99,28.035,27.465,27.465,68946.0
2016-03-30,27.76,27.805,27.415,27.51,131891.0
2016-03-31,27.85,28.035,27.82,27.925,104899.0
2016-04-01,27.745,27.745,27.335,27.49,208366.0
2016-04-04,27.555,27.76,27.46,27.47,66719.0
2016-04-05,27.425,27.425,26.985,27.06,146734.0
2016-04-06,26.995,27.275,26.985,27.19,465105.0
2016-04-07,27.285,27.415,27.225,27.285,84688.0
2016-04-08,27.015,27.225,26.895,27.14,105932.0
2016-04-11,27.205,27.205,27.0,27.095,64487.0
2016-04-12,27.04,27.365,27.04,27.335,122619.0
2016-04-13,27.565,27.785,27.565,27.78,100265.0
2016-04-14,27.95,28.16,27.865,28.11,219626.0
2016-04-15,28.125,28.36,28.11,28.345,239147.0
2016-04-18,28.17,28.38,28.15,28.24,140968.0
2016-04-19,28.57,28.7,28.49,28.51,118942.0
2016-04-20,28.705,28.805,28.59,28.67,127363.0
2016-04-21,29.045,29.105,28.875,28.99,241523.0
2016-04-22,28.775,28.995,28.745,28.79,99849.0
2016-04-26,28.71,28.865,28.645,28.665,355667.0
2016-04-27,28.805,29.025,28.45,28.52,99562.0
2016-04-28,28.705,28.785,28.575,28.71,78283.0
2016-04-29,28.72,28.9,28.65,28.885,151944.0
2016-05-02,28.755,28.825,28.475,28.825,100343.0
2016-05-03,28.61,29.485,28.61,29.43,217118.0
2016-05-04,29.25,29.33,28.965,28.965,248151.0
2016-05-05,28.93,29.09,28.855,29.0,79785.0
2016-05-06,28.815,29.08,28.565,29.055,50981.0
2016-05-09,29.11,29.315,28.995,29.31,501308.0
2016-05-10,29.23,29.435,29.135,29.43,419794.0
2016-05-11,29.635,29.915,29.555,29.6,479647.0
2016-05-12,29.495,29.61,29.465,29.57,213985.0
2016-05-13,29.625,29.65,29.31,29.425,81947.0
2016-05-16,29.375,29.665,29.345,29.57,162408.0
2016-05-17,29.78,29.86,29.735,29.845,177759.0
2016-05-18,29.715,29.84,29.59,29.615,63203.0
2016-05-19,29.715,29.77,29.345,29.46,61802.0
2016-05-20,29.485,29.68,29.425,29.605,193514.0
2016-05-23,29.65,29.7,29.345,29.435,96403.0
2016-05-24,29.4,29.48,29.3,29.3,221430.0
2016-05-25,29.74,29.855,29.645,29.77,173033.0
2016-05-26,29.815,29.895,29.625,29.81,97196.0
2016-05-27,29.9,30.04,29.9,29.92,171872.0
2016-05-30,29.955,29.97,29.835,29.935,161703.0
2016-05-31,29.91,29.91,29.67,29.75,108076.0
2016-06-01,29.485,29.565,29.36,29.45,143231.0
2016-06-02,29.47,29.5,29.16,29.2,176741.0
2016-06-03,29.425,29.46,29.275,29.42,231506.0
2016-06-06,29.435,29.75,29.365,29.65,162694.0
2016-06-07,29.7,29.845,29.665,29.675,94738.0
2016-06-08,29.59,29.75,29.54,29.72,64858.0
2016-06-09,29.75,29.82,29.535,29.695,97567.0
2016-06-10,29.455,29.5,29.29,29.41,158222.0
2016-06-14,28.945,28.995,28.74,28.795,297623.0
2016-06-15,28.675,28.75,28.5,28.5,110468.0
2016-06-16,28.505,29.08,28.435,28.47,116953.0
2016-06-17,28.595,28.645,28.49,28.565,192863.0
2016-06-20,28.91,29.095,28.85,29.095,143571.0
2016-06-21,29.09,29.285,29.035,29.175,112964.0
2016-06-22,29.2,29.325,29.125,29.165,122677.0
2016-06-23,29.245,29.285,29.15,29.23,492896.0
2016-06-24,29.375,29.46,28.095,28.28,670121.0
2016-06-27,28.22,28.525,28.08,28.42,210823.0
2016-06-28,28.045,28.31,27.925,28.225,266689.0
2016-06-29,29.09,29.145,28.52,28.6,268255.0
2016-06-30,28.98,29.245,28.955,29.055,267655.0
2016-07-01,29.2,29.435,29.14,29.225,401453.0
2016-07-04,29.17,29.425,29.09,29.425,229671.0
2016-07-05,29.47,29.47,29.09,29.1,293627.0
2016-07-06,28.955,28.995,28.665,28.93,188508.0
2016-07-07,29.18,29.23,29.02,29.115,138395.0
2016-07-08,29.08,29.21,29.055,29.155,66334.0
2016-07-11,29.515,29.735,29.515,29.735,155535.0
2016-07-12,29.925,30.05,29.84,29.84,246666.0
2016-07-13,30.03,30.055,29.9,30.03,192687.0
2016-07-14,30.08,30.19,30.06,30.155,176897.0
2016-07-15,30.21,30.39,30.2,30.25,160098.0
2016-07-18,30.265,30.435,30.265,30.425,88906.0
2016-07-19,30.425,30.455,30.275,30.345,132629.0
2016-07-20,30.345,30.575,30.345,30.575,101678.0
2016-07-21,30.83,30.845,30.66,30.725,156483.0
2016-07-22,30.68,30.72,30.525,30.625,80548.0
2016-07-25,30.74,30.925,30.74,30.82,103691.0
2016-07-26,30.74,30.85,30.625,30.845,365234.0
2016-07-27,30.96,31.025,30.805,30.86,194742.0
2016-07-28,30.915,31.0,30.895,30.955,197473.0
2016-07-29,30.96,31.04,30.85,31.0,253162.0
2016-08-01,31.06,31.27,31.0,31.11,158171.0
2016-08-02,31.05,31.16,30.86,30.865,363427.0
2016-08-03,30.65,30.65,30.455,30.455,162685.0
2016-08-04,30.575,30.67,30.515,30.52,181858.0
2016-08-05,30.6,30.695,30.595,30.645,77305.0
2016-08-08,30.85,30.925,30.805,30.865,124887.0
2016-08-09,30.82,30.935,30.82,30.925,128693.0
2016-08-10,30.85,30.865,30.715,30.85,163783.0
2016-08-11,30.74,30.74,30.55,30.685,70246.0
2016-08-12,30.905,30.955,30.71,30.845,58607.0
2016-08-15,30.745,30.93,30.74,30.88,101161.0
2016-08-16,30.915,30.945,30.835,30.845,59713.0
2016-08-17,30.83,30.965,30.795,30.965,117562.0
2016-08-18,31.055,31.055,30.745,30.795,213904.0
2016-08-19,30.905,30.935,30.775,30.91,46926.0
2016-08-22,30.89,30.965,30.795,30.795,105668.0
2016-08-23,30.93,31.185,30.905,31.065,353549.0
2016-08-24,31.21,31.215,31.13,31.175,191827.0
2016-08-25,31.125,31.175,31.015,31.04,168120.0
2016-08-26,30.995,31.05,30.86,30.895,78566.0
2016-08-29,30.9,30.91,30.585,30.675,102299.0
2016-08-30,30.925,30.925,30.735,30.77,282374.0
2016-08-31,30.685,30.71,30.39,30.49,170328.0
2016-09-01,30.38,30.505,30.355,30.43,100072.0
2016-09-02,30.36,30.36,30.115,30.17,192362.0
2016-09-05,30.33,30.52,30.275,30.5,128429.0
2016-09-06,30.47,30.485,30.15,30.435,291327.0
2016-09-07,30.44,30.6,30.395,30.52,168451.0
2016-09-08,30.34,30.37,30.15,30.325,533270.0
2016-09-09,30.115,30.12,29.995,30.065,84379.0
2016-09-12,29.55,29.57,29.35,29.385,192212.0
2016-09-13,29.68,29.705,29.33,29.355,253658.0
2016-09-14,29.26,29.465,29.245,29.445,119251.0
2016-09-15,29.335,29.56,29.27,29.56,75543.0
2016-09-16,29.71,29.91,29.665,29.83,688645.0
2016-09-19,29.78,29.9,29.665,29.845,33106.0
2016-09-20,29.765,29.86,29.73,29.825,69019.0
2016-09-21,29.905,30.145,29.89,30.095,447369.0
2016-09-22,30.295,30.44,30.265,30.44,236653.0
2016-09-23,30.41,30.74,30.34,30.74,291218.0
2016-09-26,30.495,30.655,30.485,30.595,237020.0
2016-09-27,30.375,30.525,30.265,30.485,97101.0
2016-09-28,30.505,30.66,30.415,30.505,257562.0
2016-09-29,30.995,31.035,30.925,30.995,124841.0
2016-09-30,30.78,30.88,30.695,30.815,77198.0
2016-10-03,30.91,31.125,30.91,31.045,61215.0
2016-10-04,31.035,31.1,30.88,31.1,92463.0
2016-10-05,30.965,30.965,30.835,30.895,277616.0
2016-10-06,30.935,31.095,30.935,31.065,122570.0
2016-10-07,31.135,31.16,30.93,30.98,89298.0
2016-10-10,31.065,31.14,31.0,31.035,135320.0
2016-10-11,31.15,31.165,31.02,31.055,201394.0
2016-10-12,30.82,31.0,30.785,31.0,63367.0
2016-10-13,30.885,30.885,30.72,30.785,87409.0
2016-10-14,30.82,30.855,30.78,30.78,102641.0
2016-10-17,30.73,30.835,30.54,30.54,102518.0
2016-10-18,30.56,30.685,30.52,30.67,222079.0
2016-10-19,30.8,30.815,30.71,30.79,167413.0
2016-10-20,30.85,30.905,30.765,30.85,199297.0
2016-10-21,30.84,30.855,30.65,30.76,44787.0
2016-10-24,30.755,30.755,30.455,30.635,122967.0
2016-10-25,30.705,30.93,30.705,30.835,78510.0
2016-10-26,30.58,30.615,30.275,30.355,148800.0
2016-10-27,30.36,30.41,29.98,30.02,119300.0
2016-10-28,30.005,30.085,29.81,29.94,116530.0
2016-10-31,29.905,30.185,29.9,30.135,191191.0
2016-11-01,29.97,29.995,29.875,29.965,230933.0
2016-11-02,29.72,29.77,29.495,29.61,154560.0
2016-11-03,29.435,29.695,29.42,29.625,229333.0
2016-11-04,29.45,29.535,29.38,29.405,277375.0
2016-11-07,29.57,29.82,29.55,29.81,447118.0
2016-11-08,29.95,29.99,29.79,29.87,381585.0
2016-11-09,30.01,30.18,28.67,29.295,744293.0
2016-11-10,30.16,30.28,30.055,30.28,252536.0
2016-11-11,30.355,30.52,30.305,30.52,152716.0
2016-11-14,30.5,30.52,30.3,30.465,99544.0
2016-11-15,30.38,30.395,30.25,30.37,113384.0
2016-11-16,30.48,30.495,30.325,30.365,203485.0
2016-11-17,30.165,30.475,30.095,30.44,63556.0
2016-11-18,30.5,30.6,30.475,30.57,117887.0
2016-11-21,30.525,30.61,30.425,30.52,344184.0
2016-11-22,30.725,30.965,30.725,30.9,247278.0
2016-11-23,30.9,31.325,30.88,31.305,227922.0
2016-11-24,31.385,31.4,31.225,31.295,217146.0
2016-11-25,31.35,31.51,31.27,31.395,321581.0
2016-11-28,31.425,31.425,31.195,31.195,80870.0
2016-11-29,31.16,31.31,31.13,31.14,77768.0
2016-11-30,31.085,31.155,30.925,30.985,36909.0
2016-12-01,31.275,31.39,31.13,31.39,250457.0
2016-12-02,31.305,31.33,31.065,31.065,68585.0
2016-12-05,31.0,31.0,30.7,30.8,129012.0
2016-12-06,31.01,31.095,30.935,30.97,64241.0
2016-12-07,31.125,31.265,31.095,31.265,265576.0
2016-12-08,31.5,31.665,31.495,31.62,323668.0
2016-12-09,31.665,31.755,31.6,31.71,86998.0
2016-12-12,31.725,31.85,31.675,31.73,212599.0
2016-12-13,31.65,31.795,31.62,31.65,96150.0
2016-12-14,31.715,31.93,31.715,31.875,90642.0
2016-12-15,31.675,31.75,31.48,31.6,130308.0
2016-12-16,31.62,31.675,31.45,31.55,181431.0
2016-12-19,31.59,31.835,31.59,31.73,293351.0
2016-12-20,31.725,32.02,31.725,31.9,165515.0
2016-12-21,31.99,32.13,31.985,32.025,80121.0
2016-12-22,32.015,32.215,31.97,32.2,48679.0
2016-12-23,32.215,32.245,32.07,32.095,68079.0
2016-12-28,32.28,32.495,32.28,32.455,73915.0
2016-12-29,32.56,32.71,32.485,32.71,72582.0
2016-12-30,32.62,32.64,32.495,32.505,57937.0
2017-01-03,32.535,32.925,32.535,32.9,90266.0
2017-01-04,32.895,32.925,32.86,32.89,176317.0
2017-01-05,32.99,33.035,32.965,33.0,160570.0
2017-01-06,33.01,33.07,32.955,33.005,185996.0
2017-01-09,33.055,33.435,33.055,33.325,250801.0
2017-01-10,33.17,33.205,32.94,33.02,1125728.0
2017-01-11,33.165,33.225,33.07,33.1,350733.0
2017-01-12,33.215,33.265,33.035,33.075,413430.0
2017-01-13,33.13,33.13,32.75,32.82,673665.0
2017-01-16,32.94,33.035,32.94,32.97,114364.0
2017-01-17,32.865,32.865,32.66,32.695,176127.0
2017-01-18,32.545,32.565,32.44,32.565,156132.0
2017-01-19,32.71,32.815,32.545,32.605,240994.0
2017-01-20,32.485,32.505,32.375,32.465,332937.0
2017-01-23,32.605,32.63,32.145,32.19,136048.0
2017-01-24,32.245,32.43,32.19,32.4,403199.0
2017-01-25,32.64,32.695,32.455,32.54,127069.0
2017-01-27,32.64,32.79,32.56,32.75,676607.0
2017-01-30,32.62,32.62,32.385,32.47,123889.0
2017-01-31,32.325,32.345,32.145,32.25,146248.0
2017-02-01,32.305,32.44,32.185,32.415,80954.0
2017-02-02,32.54,32.55,32.305,32.385,80032.0
2017-02-03,32.355,32.49,32.215,32.23,118919.0
2017-02-06,32.385,32.47,32.155,32.21,72695.0
2017-02-07,32.155,32.245,32.025,32.245,96060.0
2017-02-08,32.255,32.455,32.255,32.435,41795.0
2017-02-09,32.48,32.54,32.325,32.505,75375.0
2017-02-10,32.725,32.84,32.675,32.83,233340.0
2017-02-13,32.9,33.105,32.89,33.055,127426.0
2017-02-14,33.215,33.275,33.045,33.06,295849.0
2017-02-15,33.245,33.41,33.235,33.35,103828.0
2017-02-16,33.43,33.485,33.25,33.4,76300.0
2017-02-17,33.4,33.41,33.295,33.325,54122.0
2017-02-20,33.38,33.395,33.215,33.295,57026.0
2017-02-21,33.365,33.365,33.195,33.29,75845.0
2017-02-22,33.425,33.465,33.32,33.465,114697.0
2017-02-23,33.365,33.435,33.245,33.38,89316.0
2017-02-24,33.34,33.34,33.055,33.11,77692.0
2017-02-27,33.03,33.13,32.95,33.02,329229.0
2017-02-28,33.08,33.235,32.965,32.995,189428.0
2017-03-01,32.915,32.97,32.805,32.97,485366.0
2017-03-02,33.35,33.43,33.34,33.43,218931.0
2017-03-03,33.195,33.195,33.035,33.135,104167.0
2017-03-06,33.19,33.275,33.075,33.265,137253.0
2017-03-07,33.185,33.45,33.135,33.37,102622.0
2017-03-08,33.3,33.38,33.245,33.375,551858.0
2017-03-09,33.3,33.44,33.225,33.315,1147051.0
2017-03-10,33.44,33.565,33.385,33.515,181132.0
2017-03-13,33.52,33.53,33.345,33.4,199612.0
2017-03-14,33.53,33.595,33.345,33.425,67260.0
2017-03-15,33.355,33.555,33.245,33.54,65017.0
2017-03-16,33.715,33.745,33.465,33.58,147100.0
2017-03-17,33.62,33.775,33.6,33.68,73769.0
2017-03-20,33.48,33.62,33.475,33.515,57999.0
2017-03-21,33.435,33.57,33.395,33.535,54254.0
2017-03-22,33.17,33.185,32.965,32.995,144314.0
2017-03-23,33.075,33.165,33.025,33.13,115801.0
2017-03-24,33.21,33.51,33.21,33.395,1146014.0
2017-03-27,33.155,33.38,33.085,33.365,167623.0
2017-03-28,33.505,33.83,33.465,33.805,344703.0
2017-03-29,33.895,34.145,33.895,34.095,273018.0
2017-03-30,34.265,34.325,34.21,34.3,315629.0
2017-03-31,34.27,34.345,34.12,34.12,277468.0
2017-04-03,34.105,34.175,33.915,34.16,309701.0
2017-04-04,34.135,34.145,34.015,34.095,110276.0
2017-04-05,34.17,34.24,34.01,34.17,100528.0
2017-04-06,34.08,34.105,33.94,34.085,61835.0
2017-04-07,34.19,34.285,33.975,34.115,162932.0
2017-04-10,34.25,34.4,34.25,34.4,165990.0
2017-04-11,34.355,34.64,34.32,34.53,163458.0
2017-04-12,34.555,34.605,34.43,34.525,373869.0
2017-04-13,34.34,34.355,34.225,34.295,136478.0
2017-04-18,34.22,34.265,33.89,33.985,118428.0
2017-04-19,33.82,33.89,33.71,33.795,326011.0
2017-04-20,33.9,33.905,33.81,33.865,136063.0
2017-04-21,34.07,34.175,34.055,34.11,287927.0
2017-04-24,34.245,34.345,34.085,34.17,348070.0
2017-04-26,34.45,34.505,34.405,34.42,78741.0
2017-04-27,34.44,34.51,34.4,34.47,83442.0
2017-04-28,34.37,34.475,34.295,34.475,279555.0
2017-05-01,34.425,34.655,34.425,34.655,216417.0
2017-05-02,34.635,34.635,34.45,34.61,146298.0
2017-05-03,34.56,34.63,34.225,34.295,144906.0
2017-05-04,34.35,34.375,34.085,34.2,166032.0
2017-05-05,34.19,34.225,33.91,33.98,146767.0
2017-05-08,34.35,34.355,34.17,34.24,144347.0
2017-05-09,34.185,34.19,33.99,34.04,328014.0
2017-05-10,33.975,34.33,33.875,34.26,207710.0
2017-05-11,34.39,34.535,34.26,34.27,196712.0
2017-05-12,34.13,34.275,33.885,34.01,315882.0
2017-05-15,33.85,34.09,33.835,34.045,174447.0
2017-05-16,34.195,34.33,34.09,34.19,187534.0
2017-05-17,34.085,34.095,33.795,33.82,173931.0
2017-05-18,33.485,33.6,33.34,33.6,223552.0
2017-05-19,33.575,33.575,33.4,33.525,132107.0
2017-05-22,33.72,33.84,33.705,33.795,112781.0
2017-05-23,33.83,33.965,33.7,33.725,160578.0
2017-05-24,33.85,33.86,33.705,33.795,113224.0
2017-05-25,33.885,33.925,33.695,33.915,107123.0
2017-05-26,33.835,33.835,33.615,33.685,217555.0
2017-05-29,33.73,33.73,33.42,33.42,179663.0
2017-05-30,33.46,33.53,33.245,33.52,254010.0
2017-05-31,33.525,33.625,33.44,33.525,93788.0
2017-06-01,33.475,33.615,33.445,33.575,243943.0
2017-06-02,33.82,33.94,33.755,33.93,134440.0
2017-06-05,33.825,33.825,33.6,33.705,157051.0
2017-06-06,33.55,33.55,33.185,33.185,139048.0
2017-06-07,33.225,33.27,33.05,33.19,335793.0
2017-06-08,33.01,33.26,32.97,33.24,262698.0
2017-06-09,33.1,33.345,33.09,33.265,328175.0
2017-06-13,33.34,33.83,33.295,33.83,197035.0
2017-06-14,33.865,34.21,33.865,34.19,585011.0
2017-06-15,33.95,33.99,33.68,33.735,175433.0
2017-06-16,33.8,33.94,33.735,33.8,161958.0
2017-06-19,33.78,34.04,33.78,34.01,189821.0
2017-06-20,33.98,34.02,33.73,33.73,177376.0
2017-06-21,33.345,33.345,33.165,33.185,196441.0
2017-06-22,33.255,33.54,33.245,33.44,365775.0
2017-06-23,33.5,33.53,33.36,33.475,176152.0
2017-06-26,33.54,33.7,33.47,33.525,178848.0
2017-06-27,33.525,33.525,33.28,33.47,789920.0
2017-06-28,33.38,33.75,33.38,33.71,376205.0
2017-06-29,34.02,34.31,34.015,34.195,179789.0
2017-06-30,33.87,34.045,33.61,33.61,301037.0
2017-07-03,33.6,33.695,33.4,33.405,110758.0
2017-07-04,33.725,34.05,33.725,33.995,144237.0
2017-07-05,34.0,34.015,33.82,33.94,99512.0
2017-07-06,33.885,33.9,33.73,33.86,54440.0
2017-07-07,33.55,33.605,33.36,33.505,167833.0
2017-07-10,33.67,33.795,33.62,33.67,189623.0
2017-07-11,33.71,33.775,33.505,33.695,142818.0
2017-07-12,33.61,33.625,33.29,33.35,159341.0
2017-07-13,33.67,33.75,33.55,33.75,82621.0
2017-07-14,33.795,33.98,33.785,33.83,115915.0
2017-07-17,33.76,33.945,33.705,33.825,354493.0
2017-07-18,33.81,33.855,33.355,33.43,143966.0
2017-07-19,33.72,33.775,33.51,33.7,141722.0
2017-07-20,33.87,33.915,33.795,33.85,143423.0
2017-07-21,33.66,33.835,33.53,33.625,83660.0
2017-07-24,33.455,33.46,33.23,33.405,184065.0
2017-07-25,33.485,33.76,33.485,33.655,147326.0
2017-07-26,33.945,34.045,33.945,33.955,91370.0
2017-07-27,33.98,34.09,33.975,34.005,106099.0
2017-07-28,33.82,33.82,33.45,33.48,147515.0
2017-07-31,33.54,33.775,33.505,33.625,120096.0
2017-08-01,33.59,33.95,33.575,33.925,100157.0
2017-08-02,34.015,34.015,33.705,33.76,65903.0
2017-08-03,33.775,33.775,33.54,33.68,106017.0
2017-08-04,33.575,33.735,33.56,33.635,58961.0
2017-08-07,33.825,33.995,33.825,33.925,113798.0
2017-08-08,34.015,34.065,33.63,33.77,171938.0
2017-08-09,33.7,33.97,33.675,33.9,122956.0
2017-08-10,33.925,34.09,33.78,33.855,143980.0
2017-08-11,33.67,33.67,33.39,33.51,262033.0
2017-08-14,33.68,33.75,33.575,33.72,136374.0
2017-08-15,33.92,34.005,33.86,33.88,229297.0
2017-08-16,33.885,34.14,33.805,34.14,142222.0
2017-08-17,34.27,34.27,34.02,34.095,95458.0
2017-08-18,33.71,33.945,33.685,33.93,161406.0
2017-08-21,33.9,33.915,33.63,33.775,225675.0
2017-08-22,33.855,33.995,33.845,33.98,725151.0
2017-08-23,34.205,34.25,33.82,33.9,100361.0
2017-08-24,33.855,34.03,33.775,33.945,232824.0
2017-08-25,33.98,34.015,33.845,33.975,122279.0
2017-08-28,33.975,33.975,33.72,33.775,160611.0
2017-08-29,33.65,33.65,33.405,33.54,202054.0
2017-08-30,33.68,33.68,33.49,33.6,110014.0
2017-08-31,33.725,33.87,33.68,33.845,109541.0
2017-09-01,33.94,34.015,33.795,33.925,110084.0
2017-09-04,33.895,33.895,33.73,33.81,84134.0
2017-09-05,33.88,33.885,33.6,33.81,113904.0
2017-09-06,33.705,33.825,33.62,33.76,70894.0
2017-09-07,33.905,33.995,33.76,33.77,80898.0
2017-09-08,33.88,33.88,33.66,33.735,99551.0
2017-09-11,33.875,34.055,33.875,34.0,151782.0
2017-09-12,34.165,34.3,34.115,34.19,76895.0
2017-09-13,34.4,34.41,34.195,34.2,162586.0
2017-09-14,34.18,34.235,34.105,34.14,53207.0
2017-09-15,34.045,34.08,33.855,33.92,110185.0
2017-09-18,34.015,34.14,34.015,34.07,140371.0
2017-09-19,34.12,34.19,34.02,34.02,141482.0
2017-09-20,33.95,34.025,33.825,33.98,122326.0
2017-09-21,33.98,33.98,33.575,33.695,134499.0
2017-09-22,33.805,33.88,33.7,33.855,82108.0
2017-09-25,34.005,34.015,33.835,33.87,61688.0
2017-09-26,33.94,33.97,33.775,33.795,102652.0
2017-09-27,33.875,33.875,33.635,33.75,119139.0
2017-09-28,34.025,34.095,33.805,33.85,302745.0
2017-09-29,33.875,33.96,33.735,33.9,93728.0
2017-10-02,34.075,34.345,34.045,34.245,90959.0
2017-10-03,34.28,34.28,33.965,34.01,65139.0
2017-10-04,34.03,34.03,33.715,33.73,229453.0
2017-10-05,33.815,33.83,33.73,33.735,35638.0
2017-10-06,34.035,34.075,33.9,34.075,164524.0
2017-10-09,34.14,34.39,34.125,34.275,108793.0
2017-10-10,34.145,34.325,34.145,34.235,77898.0
2017-10-11,34.28,34.505,34.235,34.465,91835.0
2017-10-12,34.435,34.58,34.415,34.575,141531.0
2017-10-13,34.6,34.785,34.58,34.715,138463.0
2017-10-16,34.86,34.955,34.84,34.905,98186.0
2017-10-17,34.975,35.205,34.975,35.15,243276.0
2017-10-18,35.135,35.27,35.135,35.205,97479.0
2017-10-19,35.23,35.29,35.13,35.165,202524.0
2017-10-20,35.045,35.38,35.035,35.255,234035.0
2017-10-23,35.345,35.38,35.18,35.185,76913.0
2017-10-24,35.185,35.275,35.14,35.22,50205.0
2017-10-25,35.315,35.36,35.2,35.25,87917.0
2017-10-26,35.22,35.315,35.135,35.315,130482.0
2017-10-27,35.395,35.47,34.98,35.24,152934.0
2017-10-30,35.395,35.425,35.275,35.34,48364.0
2017-10-31,35.325,35.43,35.28,35.29,106913.0
2017-11-01,35.385,35.545,35.385,35.435,178060.0
2017-11-02,35.59,35.615,35.39,35.435,93893.0
2017-11-03,35.525,35.64,35.48,35.6,70527.0
2017-11-06,35.635,35.635,35.51,35.545,93794.0
2017-11-07,35.73,35.935,35.73,35.93,89395.0
2017-11-08,35.82,35.985,35.805,35.94,64979.0
2017-11-09,36.06,36.21,36.01,36.185,161019.0
2017-11-10,36.055,36.125,36.025,36.06,80784.0
2017-11-13,36.145,36.195,36.1,36.175,139131.0
2017-11-14,35.92,35.935,35.75,35.84,178552.0
2017-11-15,35.705,35.755,35.615,35.615,158305.0
2017-11-16,35.575,35.74,35.525,35.68,63224.0
2017-11-17,35.9,35.91,35.74,35.76,89144.0
2017-11-20,35.61,35.75,35.555,35.69,112810.0
2017-11-21,35.825,35.845,35.71,35.82,66425.0
2017-11-22,35.985,36.035,35.89,35.97,93255.0
2017-11-23,35.935,35.965,35.865,35.94,77848.0
2017-11-24,35.89,35.93,35.735,35.93,88144.0
2017-11-27,35.875,36.08,35.875,35.98,97466.0
2017-11-28,35.885,36.07,35.885,35.935,138531.0
2017-11-29,36.145,36.22,36.075,36.1,227482.0
2017-11-30,35.9,35.945,35.73,35.85,472193.0
2017-12-01,35.99,36.095,35.91,35.98,90118.0
2017-12-04,36.0,36.07,35.91,35.945,97234.0
2017-12-05,35.74,35.965,35.71,35.84,104961.0
2017-12-06,35.71,35.815,35.645,35.7,157572.0
2017-12-07,35.755,35.96,35.715,35.94,79915.0
2017-12-08,35.97,36.1,35.935,35.99,137151.0
2017-12-11,36.115,36.13,35.97,36.025,70783.0
2017-12-12,36.08,36.145,36.025,36.115,92484.0
2017-12-13,36.165,36.21,36.045,36.15,149751.0
2017-12-14,36.255,36.315,36.12,36.12,190833.0
2017-12-15,36.055,36.085,35.96,36.005,102689.0
2017-12-18,36.195,36.285,36.145,36.265,70370.0
2017-12-19,36.39,36.53,36.39,36.46,86563.0
2017-12-20,36.355,36.54,36.355,36.485,246979.0
2017-12-21,36.37,36.415,36.325,36.35,495551.0
2017-12-22,36.46,36.53,36.42,36.42,271620.0
2017-12-27,36.53,36.58,36.42,36.42,118399.0
2017-12-28,36.93,36.93,36.555,36.725,71417.0
2017-12-29,36.735,36.735,36.485,36.58,482460.0
2018-01-02,36.47,36.86,36.38,36.475,110602.0
2018-01-03,36.605,36.67,36.57,36.635,88187.0
2018-01-04,36.825,36.825,36.6,36.62,66666.0
2018-01-05,36.825,36.95,36.8,36.93,138930.0
2018-01-08,37.04,37.065,36.955,36.98,74198.0
2018-01-09,37.055,37.1,36.995,36.995,237540.0
2018-01-10,37.08,37.11,36.76,36.795,219174.0
2018-01-11,36.755,36.755,36.525,36.595,132888.0
2018-01-12,36.71,36.71,36.6,36.625,53386.0
2018-01-15,36.82,36.825,36.635,36.665,579173.0
2018-01-16,36.6,36.64,36.44,36.49,234527.0
2018-01-17,36.285,36.355,36.245,36.29,309979.0
2018-01-18,36.375,36.405,36.285,36.305,186086.0
2018-01-19,36.31,36.355,36.21,36.23,75167.0
2018-01-22,36.315,36.315,36.14,36.175,118363.0
2018-01-23,36.31,36.45,36.29,36.445,75377.0
2018-01-24,36.47,36.58,36.46,36.54,74471.0
2018-01-25,36.465,36.515,36.36,36.51,69894.0
2018-01-29,36.645,36.73,36.54,36.67,136323.0
2018-01-30,36.44,36.555,36.29,36.35,158671.0
2018-01-31,36.16,36.465,36.15,36.45,153685.0
2018-02-01,36.54,36.77,36.54,36.735,214390.0
2018-02-02,36.66,36.925,36.66,36.925,143691.0
2018-02-05,36.43,36.53,36.29,36.36,342554.0
2018-02-06,35.425,35.455,34.97,35.215,1035461.0
2018-02-07,35.695,35.825,35.45,35.455,1158875.0
2018-02-08,35.19,35.565,35.15,35.565,369542.0
2018-02-09,34.92,35.275,34.88,35.225,352422.0
2018-02-12,35.12,35.235,34.96,35.13,235281.0
2018-02-13,35.215,35.395,35.115,35.345,355797.0
2018-02-14,35.36,35.475,35.29,35.37,341017.0
2018-02-15,35.61,35.83,35.565,35.8,157942.0
2018-02-16,35.915,35.955,35.72,35.725,153847.0
2018-02-19,35.71,36.04,35.665,35.98,113740.0
2018-02-20,35.85,35.99,35.8,35.99,88155.0
2018-02-21,35.85,36.085,35.85,36.01,72585.0
2018-02-22,36.075,36.21,35.94,36.065,129859.0
2018-02-23,36.32,36.405,36.21,36.375,77820.0
2018-02-26,36.64,36.665,36.55,36.65,131614.0
2018-02-27,36.88,36.945,36.76,36.76,371111.0
2018-02-28,36.68,36.73,36.54,36.55,282883.0
2018-03-01,36.38,36.425,36.24,36.35,89318.0
2018-03-02,36.175,36.175,35.9,36.085,96614.0
2018-03-05,36.065,36.065,35.82,35.865,66013.0
2018-03-06,36.26,36.415,36.245,36.275,93472.0
2018-03-07,36.12,36.15,35.89,35.945,133643.0
2018-03-08,36.1,36.265,36.1,36.265,56453.0
2018-03-09,36.31,36.49,36.275,36.4,65824.0
2018-03-12,36.705,36.78,36.6,36.6,195285.0
2018-03-13,36.53,36.535,36.295,36.45,95128.0
2018-03-14,36.21,36.24,36.135,36.24,125002.0
2018-03-15,36.23,36.25,36.045,36.155,111890.0
2018-03-16,36.22,36.35,36.155,36.31,183234.0
2018-03-19,36.515,36.575,36.23,36.385,86930.0
2018-03-20,36.225,36.27,36.12,36.245,109635.0
2018-03-21,36.33,36.395,36.225,36.315,85209.0
2018-03-22,36.24,36.38,36.05,36.24,143777.0
2018-03-23,35.725,35.74,35.45,35.5,195684.0
2018-03-26,35.25,35.38,35.225,35.35,226504.0
2018-03-27,35.59,35.635,35.52,35.605,229963.0
2018-03-28,35.47,35.545,35.4,35.435,235588.0
2018-03-29,35.52,35.55,35.195,35.25,174394.0
2018-04-03,34.995,35.3,34.97,35.225,456130.0
2018-04-04,35.27,35.275,35.075,35.27,147432.0
2018-04-05,35.415,35.565,35.335,35.47,152055.0
2018-04-06,35.38,35.54,35.295,35.465,87259.0
2018-04-09,35.38,35.645,35.335,35.565,128371.0
2018-04-10,35.51,35.885,35.44,35.865,50425.0
2018-04-11,35.76,35.825,35.655,35.68,82001.0
2018-04-12,35.615,35.735,35.52,35.595,77011.0
2018-04-13,35.68,35.795,35.635,35.7,144340.0
2018-04-16,35.795,35.95,35.74,35.765,168832.0
2018-04-17,35.815,35.965,35.795,35.795,90959.0
2018-04-18,35.9,35.93,35.845,35.9,114575.0
2018-04-19,36.135,36.18,36.005,36.015,116335.0
2018-04-20,35.93,36.055,35.91,35.935,153326.0
2018-04-23,35.945,36.11,35.935,36.03,164924.0
2018-04-24,36.095,36.325,36.055,36.27,134504.0
2018-04-26,36.315,36.375,36.155,36.205,223560.0
2018-04-27,36.45,36.46,36.29,36.46,139759.0
2018-04-30,36.535,36.715,36.485,36.66,125025.0
2018-05-01,36.665,36.885,36.64,36.865,183024.0
2018-05-02,36.86,37.085,36.85,37.055,68552.0
2018-05-03,37.26,37.415,37.22,37.33,369579.0
2018-05-04,37.26,37.425,37.115,37.135,146027.0
2018-05-07,37.38,37.425,37.235,37.245,64953.0
2018-05-08,37.37,37.435,37.285,37.295,111187.0
2018-05-09,37.35,37.45,37.32,37.415,170095.0
2018-05-10,37.555,37.655,37.465,37.475,322846.0
2018-05-11,37.54,37.605,37.465,37.465,92851.0
2018-05-14,37.575,37.665,37.535,37.66,151506.0
2018-05-15,37.66,37.705,37.47,37.47,111979.0
2018-05-16,37.475,37.68,37.475,37.55,83396.0
2018-05-17,37.605,37.62,37.425,37.5,79577.0
2018-05-18,37.705,37.71,37.435,37.475,209230.0
2018-05-21,37.445,37.535,37.39,37.455,96393.0
2018-05-22,37.39,37.39,37.115,37.2,128105.0
2018-05-23,37.265,37.3,37.11,37.175,105093.0
2018-05-24,37.09,37.18,37.03,37.155,74371.0
2018-05-25,37.09,37.18,37.01,37.16,59630.0
2018-05-28,37.085,37.11,36.915,36.97,79549.0
2018-05-29,36.97,37.095,36.935,37.025,88177.0
2018-05-30,36.76,36.88,36.71,36.865,79780.0
2018-05-31,37.115,37.14,36.98,37.03,159547.0
2018-06-01,36.915,36.925,36.77,36.885,61574.0
2018-06-04,37.14,37.215,37.0,37.0,127046.0
2018-06-05,37.0,37.025,36.84,36.935,106689.0
2018-06-06,37.025,37.13,37.01,37.13,105077.0
2018-06-07,37.155,37.41,37.13,37.32,146386.0
2018-06-08,37.285,37.36,37.215,37.255,72681.0
2018-06-12,37.37,37.38,37.255,37.295,112345.0
2018-06-13,37.32,37.32,37.025,37.115,231727.0
2018-06-14,37.07,37.18,36.99,37.055,76057.0
2018-06-15,37.32,37.59,37.32,37.555,108689.0
2018-06-18,37.555,37.675,37.485,37.59,76076.0
2018-06-19,37.785,37.895,37.6,37.6,128123.0
2018-06-20,37.835,38.04,37.775,38.015,115526.0
2018-06-21,38.325,38.505,38.27,38.4,233139.0
2018-06-22,38.295,38.48,38.295,38.36,84699.0
2018-06-25,38.45,38.5,38.215,38.25,106888.0
2018-06-26,37.98,38.215,37.95,38.175,416140.0
2018-06-27,38.29,38.3,38.13,38.15,144478.0
2018-06-28,38.235,38.425,38.195,38.405,292907.0
2018-06-29,38.515,38.54,38.275,38.275,75856.0
2018-07-02,38.395,38.435,38.19,38.19,184761.0
2018-07-03,38.375,38.435,38.195,38.375,148461.0
2018-07-04,38.34,38.355,38.15,38.215,100587.0
2018-07-05,38.295,38.44,38.28,38.4,99378.0
2018-07-06,38.515,38.785,38.44,38.755,147600.0
2018-07-09,38.87,38.955,38.81,38.81,147381.0
2018-07-10,39.0,39.01,38.69,38.7,107107.0
2018-07-11,38.685,38.685,38.4,38.405,219987.0
2018-07-12,38.495,38.815,38.495,38.745,230620.0
2018-07-13,38.815,38.85,38.63,38.73,87021.0
2018-07-16,38.745,38.765,38.555,38.56,64537.0
2018-07-17,38.48,38.565,38.315,38.35,235550.0
2018-07-18,38.535,38.68,38.515,38.585,41556.0
2018-07-19,38.65,38.785,38.58,38.69,50756.0
2018-07-20,38.69,38.915,38.68,38.825,55320.0
2018-07-23,38.68,38.68,38.455,38.485,78604.0
2018-07-24,38.61,38.75,38.61,38.71,124441.0
2018-07-25,38.775,38.805,38.555,38.6,74606.0
2018-07-26,38.605,38.645,38.395,38.605,60168.0
2018-07-27,38.79,38.975,38.79,38.975,268504.0
2018-07-30,38.765,38.815,38.68,38.75,54818.0
2018-07-31,38.815,38.92,38.75,38.815,158558.0
2018-08-01,38.91,38.92,38.745,38.795,104231.0
2018-08-02,38.81,38.815,38.58,38.58,182338.0
2018-08-03,38.755,38.79,38.535,38.56,95424.0
2018-08-06,38.68,38.87,38.665,38.755,110873.0
2018-08-07,38.73,38.755,38.59,38.63,52229.0
2018-08-08,38.7,38.815,38.67,38.74,118412.0
2018-08-09,38.815,39.05,38.71,38.915,63296.0
2018-08-10,39.01,39.03,38.79,38.79,153752.0
2018-08-13,38.69,38.755,38.585,38.66,209844.0
2018-08-14,38.75,39.03,38.75,38.96,98267.0
2018-08-15,38.99,39.285,38.94,39.285,167086.0
2018-08-16,39.06,39.27,38.955,39.26,76097.0
2018-08-17,39.195,39.37,39.175,39.325,98961.0
2018-08-20,39.45,39.49,39.38,39.4,70548.0
2018-08-21,39.4,39.4,38.99,39.05,125015.0
2018-08-22,38.94,38.955,38.825,38.94,137543.0
2018-08-23,39.03,39.03,38.81,38.815,85682.0
2018-08-24,38.94,39.01,38.79,38.885,186223.0
2018-08-27,38.87,39.0,38.755,38.98,120165.0
2018-08-28,39.18,39.32,39.115,39.265,78304.0
2018-08-29,39.265,39.535,39.225,39.535,88644.0
2018-08-30,39.68,39.68,39.545,39.565,77706.0
2018-08-31,39.535,39.57,39.4,39.4,88012.0
2018-09-03,39.51,39.51,39.325,39.325,66317.0
2018-09-04,39.345,39.4,39.1,39.185,126173.0
2018-09-05,39.165,39.165,38.845,38.855,243287.0
2018-09-06,38.74,38.755,38.405,38.46,108520.0
2018-09-07,38.255,38.36,38.115,38.36,211690.0
2018-09-10,38.28,38.46,38.26,38.36,131370.0
2018-09-11,38.455,38.67,38.415,38.66,205427.0
2018-09-12,38.58,38.66,38.475,38.645,55350.0
2018-09-13,38.68,38.94,38.32,38.35,69673.0
2018-09-14,38.46,38.68,38.455,38.68,150845.0
2018-09-17,38.535,38.775,38.44,38.71,44387.0
2018-09-18,38.54,38.665,38.48,38.555,92918.0
2018-09-19,38.665,38.81,38.61,38.765,52191.0
2018-09-20,38.665,38.685,38.555,38.61,68723.0
2018-09-21,38.725,38.85,38.68,38.725,76363.0
2018-09-24,38.64,38.785,38.6,38.73,74169.0
2018-09-25,38.685,38.745,38.6,38.69,72996.0
2018-09-26,38.735,38.88,38.685,38.77,87204.0
2018-09-27,38.92,39.045,38.9,38.94,67588.0
2018-09-28,39.005,39.225,38.995,39.07,392725.0
2018-10-01,38.875,38.91,38.74,38.85,39189.0
2018-10-02,38.915,38.935,38.53,38.6,90476.0
2018-10-03,38.61,38.765,38.585,38.72,54220.0
2018-10-04,38.85,39.035,38.825,38.9,52918.0
2018-10-05,38.8,39.105,38.775,38.955,67677.0
2018-10-08,38.725,38.725,38.42,38.42,111351.0
2018-10-09,38.31,38.525,37.985,38.05,188978.0
2018-10-10,38.085,38.215,37.925,38.215,136203.0
2018-10-11,37.655,37.655,37.06,37.08,387999.0
2018-10-12,36.755,37.175,36.7,37.055,338295.0
2018-10-15,36.845,36.91,36.515,36.785,212331.0
2018-10-16,36.815,37.075,36.815,36.98,245524.0
2018-10-17,37.335,37.43,37.25,37.415,213165.0
2018-10-18,37.435,37.435,37.25,37.435,229037.0
2018-10-19,37.16,37.415,37.075,37.415,135121.0
2018-10-22,37.215,37.295,37.095,37.19,70018.0
2018-10-23,37.165,37.19,36.825,36.825,113666.0
2018-10-24,36.815,37.03,36.66,36.695,90892.0
2018-10-25,36.27,36.27,35.665,35.67,304581.0
2018-10-26,36.1,36.1,35.435,35.705,289956.0
2018-10-29,35.905,36.155,35.845,36.1,191301.0
2018-10-30,35.91,36.555,35.845,36.555,253299.0
2018-10-31,36.585,36.805,36.465,36.76,236911.0
2018-11-01,36.92,37.02,36.655,36.755,277970.0
2018-11-02,36.71,36.815,36.575,36.73,130189.0
2018-11-05,36.66,36.87,36.63,36.75,146644.0
2018-11-06,36.735,37.04,36.675,37.005,61852.0
2018-11-07,36.97,37.175,36.81,37.175,89461.0
2018-11-08,37.33,37.445,37.325,37.39,207219.0
2018-11-09,37.435,37.435,37.195,37.39,230815.0
2018-11-12,37.22,37.565,37.215,37.55,80555.0
2018-11-13,37.125,37.165,36.885,36.96,416125.0
2018-11-14,36.92,36.95,36.27,36.335,197070.0
2018-11-15,36.36,36.43,36.02,36.215,187449.0
2018-11-16,36.4,36.48,36.27,36.27,108660.0
2018-11-19,36.175,36.225,35.985,36.1,260434.0
2018-11-20,35.92,35.955,35.695,35.91,246842.0
2018-11-21,35.495,35.9,35.44,35.82,244749.0
2018-11-22,35.79,36.065,35.79,36.065,132647.0
2018-11-23,36.025,36.245,35.975,36.175,123179.0
2018-11-26,35.985,36.115,35.83,35.925,173410.0
2018-11-27,36.14,36.295,35.93,36.295,141763.0
2018-11-28,36.335,36.38,36.17,36.29,124691.0
2018-11-29,36.48,36.615,36.385,36.46,210605.0
2018-11-30,36.35,36.36,35.92,35.92,358879.0
2018-12-03,36.33,36.56,36.33,36.56,148511.0
2018-12-04,36.48,36.52,36.2,36.21,74818.0
2018-12-05,35.57,35.945,35.53,35.92,228491.0
2018-12-06,35.985,35.985,35.63,35.83,176248.0
2018-12-07,35.91,36.17,35.9,36.0,94315.0
2018-12-10,35.575,35.69,35.145,35.205,547890.0
2018-12-11,35.325,35.415,35.17,35.32,266165.0
2018-12-12,35.415,35.84,35.385,35.805,309958.0
2018-12-13,35.765,36.0,35.715,35.84,1487376.0
2018-12-14,35.73,35.775,35.395,35.475,214020.0
2018-12-17,35.395,35.9,35.395,35.865,135766.0
2018-12-18,35.61,35.615,35.36,35.38,235463.0
2018-12-19,35.245,35.395,35.125,35.125,204713.0
2018-12-20,35.125,35.425,34.88,34.955,204000.0
2018-12-21,34.99,35.11,34.38,34.605,296797.0
2018-12-24,34.3,34.825,34.245,34.785,191456.0
2018-12-27,35.24,35.445,35.13,35.425,202071.0
2018-12-28,35.445,36.155,35.445,36.155,132622.0
2018-12-31,36.225,36.335,35.965,36.01,228347.0
2019-01-02,36.14,36.27,35.355,35.41,154193.0
2019-01-03,35.615,36.02,35.585,35.91,85447.0
2019-01-04,35.655,35.82,35.49,35.785,90872.0
2019-01-07,36.195,36.445,36.175,36.205,175098.0
2019-01-08,36.21,36.55,36.11,36.545,206732.0
2019-01-09,36.58,36.86,36.565,36.835,200241.0
2019-01-10,36.985,36.995,36.695,36.955,224024.0
2019-01-11,37.02,37.025,36.82,36.88,121162.0
2019-01-14,36.89,36.965,36.71,36.805,137384.0
2019-01-15,36.835,37.04,36.78,37.04,135076.0
2019-01-16,37.03,37.175,37.02,37.175,132550.0
2019-01-17,37.31,37.32,37.14,37.3,107338.0
2019-01-18,37.435,37.545,37.395,37.44,82764.0
2019-01-21,37.635,37.695,37.54,37.6,112874.0
2019-01-22,37.475,37.51,37.31,37.345,163233.0
2019-01-23,37.235,37.38,37.175,37.21,95967.0
2019-01-24,37.265,37.415,37.21,37.415,95659.0
2019-01-25,37.495,37.71,37.47,37.64,101484.0
2019-01-29,37.585,37.585,37.345,37.42,185579.0
2019-01-30,37.6,37.67,37.385,37.49,216294.0
2019-01-31,37.625,37.69,37.375,37.375,72324.0
2019-02-01,37.45,37.49,37.31,37.375,160033.0
2019-02-04,37.365,37.58,37.255,37.545,146149.0
2019-02-05,37.935,38.49,37.935,38.215,175745.0
2019-02-06,38.305,38.515,38.19,38.405,75276.0
2019-02-07,38.64,38.925,38.61,38.86,125354.0
2019-02-08,38.75,38.82,38.58,38.7,217098.0
2019-02-11,38.715,38.785,38.415,38.61,135207.0
2019-02-12,38.61,38.83,38.58,38.765,75095.0
2019-02-13,38.95,38.95,38.665,38.75,132814.0
2019-02-14,38.675,38.96,38.66,38.73,147715.0
2019-02-15,38.68,38.845,38.66,38.79,441931.0
2019-02-18,39.055,39.11,38.885,38.92,119026.0
2019-02-19,38.955,39.12,38.95,39.065,111339.0
2019-02-20,39.09,39.175,38.87,38.99,108863.0
2019-02-21,39.09,39.365,38.9,39.25,179410.0
2019-02-22,39.275,39.545,39.215,39.48,84170.0
2019-02-25,39.64,39.64,39.435,39.585,65837.0
2019-02-26,39.46,39.46,39.13,39.29,129953.0
2019-02-27,39.38,39.51,39.29,39.455,75460.0
2019-02-28,39.47,39.64,39.385,39.585,166403.0
2019-03-01,39.63,39.9,39.63,39.785,136972.0
2019-03-04,39.995,40.125,39.955,39.965,134304.0
2019-03-05,39.785,39.915,39.695,39.845,111745.0
2019-03-06,39.92,40.175,39.89,40.15,75648.0
2019-03-07,40.39,40.44,40.295,40.405,169652.0
2019-03-08,40.225,40.255,39.995,39.995,176153.0
2019-03-11,39.845,39.945,39.805,39.845,73006.0
2019-03-12,40.12,40.14,39.815,39.815,125448.0
2019-03-13,39.77,39.77,39.525,39.74,94503.0
2019-03-14,39.89,39.89,39.695,39.85,74218.0
2019-03-15,40.015,40.015,39.805,39.865,55129.0
2019-03-18,39.945,40.01,39.795,39.915,265624.0
2019-03-19,40.035,40.055,39.815,39.905,104107.0
2019-03-20,39.88,39.9,39.73,39.79,100146.0
2019-03-21,39.735,39.83,39.565,39.785,118918.0
2019-03-22,40.0,40.2,39.955,39.965,100959.0
2019-03-25,39.625,39.675,39.44,39.575,100579.0
2019-03-26,39.515,39.625,39.475,39.55,114991.0
2019-03-27,39.51,39.59,39.345,39.59,78223.0
2019-03-28,39.69,40.055,39.63,40.03,254442.0
2019-03-29,40.09,40.295,40.065,40.065,140218.0
2019-04-01,40.26,40.425,40.245,40.355,216205.0
2019-04-02,40.44,40.65,40.42,40.445,197537.0
2019-04-03,40.67,40.76,40.565,40.725,234149.0
2019-04-04,40.625,40.625,40.32,40.375,282066.0
2019-04-05,40.26,40.26,39.975,40.085,144552.0
2019-04-08,40.215,40.33,40.175,40.33,111726.0
2019-04-09,40.385,40.39,40.225,40.305,85647.0
2019-04-10,40.21,40.41,40.18,40.39,216362.0
2019-04-11,40.245,40.26,40.08,40.175,84189.0
2019-04-12,40.365,40.525,40.35,40.5,179491.0
2019-04-15,40.545,40.565,40.44,40.515,163496.0
2019-04-16,40.41,40.73,40.41,40.685,142998.0
2019-04-17,40.64,40.76,40.495,40.56,66081.0
2019-04-18,40.85,40.85,40.5,40.55,347192.0
2019-04-23,40.695,40.98,40.695,40.89,102267.0
2019-04-24,41.2,41.435,41.17,41.365,479016.0
2019-04-26,41.395,41.44,41.245,41.44,760975.0
2019-04-29,41.335,41.335,41.135,41.24,126362.0
2019-04-30,41.13,41.135,40.935,41.045,67297.0
2019-05-01,41.185,41.35,41.17,41.33,257663.0
2019-05-02,41.12,41.165,40.99,41.085,88600.0
2019-05-03,41.105,41.2,41.03,41.12,449002.0
2019-05-06,40.725,40.88,40.48,40.72,167994.0
2019-05-07,40.9,41.1,40.765,40.78,356918.0
2019-05-08,40.48,40.66,40.445,40.635,183210.0
2019-05-09,40.57,40.85,40.565,40.81,81051.0
2019-05-10,40.74,40.96,40.74,40.96,134244.0
2019-05-13,40.855,41.03,40.795,41.03,131258.0
2019-05-14,40.51,40.59,40.33,40.59,156591.0
2019-05-15,40.67,40.935,40.59,40.87,326641.0
2019-05-16,40.99,41.22,40.89,41.22,185679.0
2019-05-17,41.635,41.705,41.44,41.46,148557.0
2019-05-20,42.01,42.235,41.955,42.195,393391.0
2019-05-21,42.04,42.345,41.99,42.345,292710.0
2019-05-22,42.33,42.43,42.205,42.41,413235.0
2019-05-23,42.325,42.365,42.225,42.29,92420.0
2019-05-24,42.065,42.11,41.93,42.065,371467.0
2019-05-27,42.065,42.145,42.005,42.04,57075.0
2019-05-28,42.115,42.305,42.115,42.22,96612.0
2019-05-29,41.94,41.97,41.805,41.97,127521.0
2019-05-30,41.69,41.755,41.565,41.645,82275.0
2019-05-31,41.525,41.7,41.45,41.67,140580.0
2019-06-03,41.45,41.475,41.185,41.185,99680.0
2019-06-04,41.225,41.335,41.155,41.165,169436.0
2019-06-05,41.67,41.68,41.415,41.46,90928.0
2019-06-06,41.545,41.745,41.545,41.6,100999.0
2019-06-07,41.84,42.0,41.745,42.0,92368.0
2019-06-11,42.29,42.675,42.27,42.65,115769.0
2019-06-12,42.77,42.96,42.64,42.64,217425.0
2019-06-13,42.74,42.79,42.605,42.625,210354.0
2019-06-14,42.7,42.77,42.59,42.72,82715.0
2019-06-17,42.7,42.75,42.54,42.595,61514.0
2019-06-18,42.59,42.845,42.58,42.825,77861.0
2019-06-19,43.14,43.46,43.14,43.46,156050.0
2019-06-20,43.475,43.585,43.28,43.585,210858.0
2019-06-21,43.53,43.605,43.28,43.305,141651.0
2019-06-24,43.285,43.445,43.14,43.445,83326.0
2019-06-25,43.335,43.55,43.335,43.405,94013.0
2019-06-26,43.23,43.405,43.23,43.29,535489.0
2019-06-27,43.205,43.505,43.125,43.49,268137.0
2019-06-28,43.46,43.51,43.23,43.25,249816.0
2019-07-01,43.6,43.6,43.4,43.455,199319.0
2019-07-02,43.54,43.68,43.385,43.41,219770.0
2019-07-03,43.445,43.73,43.385,43.68,77929.0
2019-07-04,43.87,43.975,43.835,43.925,72824.0
2019-07-05,43.995,44.235,43.89,44.2,86058.0
2019-07-08,44.01,44.01,43.58,43.635,187455.0
2019-07-09,43.525,43.63,43.4,43.495,150487.0
2019-07-10,43.7,43.89,43.65,43.68,323208.0
2019-07-11,43.67,43.955,43.665,43.885,79565.0
2019-07-12,43.765,43.87,43.68,43.735,76569.0
2019-07-15,43.495,43.595,43.35,43.47,104885.0
2019-07-16,43.47,43.51,43.375,43.375,107424.0
2019-07-17,43.29,43.61,43.255,43.59,69557.0
2019-07-18,43.54,43.545,43.29,43.4,164568.0
2019-07-19,43.475,43.805,43.465,43.75,127861.0
2019-07-22,43.745,43.835,43.59,43.685,150268.0
2019-07-23,43.785,43.96,43.77,43.89,152245.0
2019-07-24,44.16,44.315,44.1,44.235,156122.0
2019-07-25,44.385,44.525,44.27,44.52,66937.0
2019-07-26,44.405,44.495,44.27,44.41,99112.0
2019-07-29,44.48,44.66,44.435,44.59,96165.0
2019-07-30,44.82,44.91,44.71,44.73,251920.0
2019-07-31,44.59,44.675,44.49,44.49,76858.0
2019-08-01,44.315,44.475,44.28,44.355,59536.0
2019-08-02,44.235,44.25,44.06,44.165,117733.0
2019-08-05,44.16,44.16,43.375,43.385,144358.0
2019-08-06,42.215,42.545,42.06,42.48,601925.0
2019-08-07,42.215,42.625,42.16,42.58,448401.0
2019-08-08,42.34,42.89,42.2,42.89,250204.0
2019-08-09,43.09,43.13,42.87,43.045,207522.0
2019-08-12,42.87,43.065,42.835,43.065,182927.0
2019-08-13,42.885,43.08,42.835,42.905,251855.0
2019-08-14,43.22,43.27,42.975,43.18,326954.0
2019-08-15,42.495,42.495,41.965,41.98,232607.0
2019-08-16,41.93,42.08,41.875,41.99,260383.0
2019-08-19,42.35,42.42,42.255,42.395,129853.0
2019-08-20,42.515,42.92,42.47,42.92,540545.0
2019-08-21,42.645,42.7,42.41,42.54,104134.0
2019-08-22,42.815,42.835,42.66,42.68,77938.0
2019-08-23,42.63,42.84,42.585,42.825,74252.0
2019-08-26,42.135,42.3,42.1,42.285,196505.0
2019-08-27,42.375,42.585,42.285,42.515,120941.0
2019-08-28,42.48,42.74,42.475,42.74,111044.0
2019-08-29,42.79,42.835,42.575,42.75,70602.0
2019-08-30,43.135,43.505,43.075,43.42,280417.0
2019-09-02,43.315,43.46,43.165,43.29,126014.0
2019-09-03,43.195,43.42,43.16,43.28,160221.0
2019-09-04,42.935,43.165,42.825,43.165,76514.0
2019-09-05,43.37,43.75,43.34,43.645,188061.0
2019-09-06,43.8,43.96,43.78,43.905,192059.0
2019-09-09,43.815,43.99,43.785,43.91,129291.0
2019-09-10,43.87,43.87,43.59,43.7,200554.0
2019-09-11,43.815,43.89,43.73,43.78,65851.0
2019-09-12,44.125,44.215,43.92,43.97,120995.0
2019-09-13,44.1,44.16,43.995,44.095,132364.0
2019-09-16,43.945,44.16,43.925,44.16,229686.0
2019-09-17,44.025,44.265,43.97,44.265,365615.0
2019-09-18,44.285,44.32,44.11,44.18,130318.0
2019-09-19,44.405,44.6,44.32,44.435,301175.0
2019-09-20,44.615,44.82,44.48,44.48,275615.0
2019-09-23,44.68,44.785,44.645,44.645,632328.0
2019-09-24,44.66,44.765,44.615,44.765,407253.0
2019-09-25,44.255,44.505,44.245,44.35,782012.0
2019-09-26,44.55,44.55,44.075,44.29,444409.0
2019-09-27,45.09,45.09,44.5,45.08,238502.0
2019-09-30,45.035,45.09,44.55,44.585,284623.0
2019-10-01,44.5,45.05,44.435,45.05,353858.0
2019-10-02,45.05,45.05,44.135,44.135,239129.0
2019-10-03,43.265,43.76,43.03,43.76,304895.0
2019-10-04,43.21,43.41,43.13,43.365,470236.0
2019-10-07,43.49,43.69,43.445,43.69,126762.0
2019-10-08,43.79,43.88,43.76,43.795,83482.0
2019-10-09,43.385,43.56,43.315,43.51,76375.0
2019-10-10,43.465,43.69,43.38,43.525,233558.0
2019-10-11,43.935,43.975,43.78,43.895,213218.0
2019-10-14,44.235,44.39,44.135,44.17,259857.0
2019-10-15,44.01,44.27,44.01,44.24,44425.0
2019-10-16,44.565,44.785,44.515,44.765,89196.0
2019-10-17,44.845,44.845,44.435,44.455,105554.0
2019-10-18,44.285,44.335,44.085,44.19,142905.0
2019-10-21,44.04,44.335,43.945,44.335,111956.0
2019-10-22,44.285,44.415,44.2,44.355,99658.0
2019-10-23,44.275,44.335,44.1,44.335,355722.0
2019-10-24,44.65,44.65,44.485,44.5,324436.0
2019-10-25,44.745,44.82,44.72,44.795,134400.0
2019-10-28,44.965,44.975,44.81,44.81,67316.0
2019-10-29,44.935,44.945,44.765,44.835,164015.0
2019-10-30,44.68,44.72,44.4,44.47,273030.0
2019-10-31,44.44,44.455,44.125,44.285,144074.0
2019-11-01,44.19,44.365,44.105,44.335,87060.0
2019-11-04,44.48,44.595,44.335,44.55,84474.0
2019-11-05,44.635,44.68,44.385,44.52,723635.0
2019-11-06,44.685,44.685,44.265,44.265,148473.0
2019-11-07,44.385,44.75,44.35,44.715,188452.0
2019-11-08,44.735,44.835,44.58,44.65,162348.0
2019-11-11,44.935,45.195,44.935,45.195,123942.0
2019-11-12,45.195,45.21,44.91,45.15,88861.0
2019-11-13,45.145,45.165,44.67,44.67,246445.0
2019-11-14,44.83,45.05,44.665,44.995,160608.0
2019-11-15,45.115,45.425,45.115,45.36,106364.0
2019-11-18,45.345,45.345,45.08,45.315,328431.0
2019-11-19,45.255,45.545,45.13,45.545,82544.0
2019-11-20,45.24,45.24,44.85,44.895,388125.0
2019-11-21,44.55,44.73,44.32,44.53,333517.0
2019-11-22,44.745,44.935,44.745,44.815,615837.0
2019-11-25,45.015,45.13,44.95,44.96,75230.0
2019-11-26,45.16,45.425,45.16,45.325,191097.0
2019-11-27,45.445,45.785,45.31,45.695,146207.0
2019-11-28,46.015,46.015,45.835,45.87,349905.0
2019-11-29,46.07,46.07,45.75,45.75,292473.0
2019-12-02,45.835,46.04,45.71,46.015,161223.0
2019-12-03,45.26,45.26,44.765,44.815,293275.0
2019-12-04,44.27,44.335,44.005,44.15,254417.0
2019-12-05,44.49,44.665,44.465,44.585,173922.0
2019-12-06,44.68,44.86,44.68,44.81,165929.0
2019-12-09,45.0,45.045,44.85,44.995,112739.0
2019-12-10,44.9,45.0,44.77,44.78,140898.0
2019-12-11,44.915,45.11,44.87,45.06,116581.0
2019-12-12,45.025,45.06,44.78,44.835,119972.0
2019-12-13,44.995,45.115,44.975,45.01,107533.0
2019-12-16,45.275,45.9,45.275,45.84,251193.0
2019-12-17,45.84,45.915,45.72,45.74,209999.0
2019-12-18,45.82,45.875,45.645,45.79,98410.0
2019-12-19,45.89,45.925,45.54,45.625,393531.0
2019-12-20,45.645,45.705,45.47,45.51,92230.0
2019-12-23,45.475,45.475,45.325,45.325,95700.0
2019-12-24,45.34,45.395,45.255,45.34,134417.0
2019-12-27,45.425,45.56,45.385,45.545,174266.0
2019-12-30,45.685,45.7,45.365,45.68,380885.0
2019-12-31,45.25,45.285,44.88,44.895,136627.0
2020-01-02,44.88,45.025,44.705,44.945,196711.0
2020-01-03,45.395,45.57,45.105,45.105,412511.0
2020-01-06,45.025,45.24,44.74,45.215,287199.0
2020-01-07,45.51,45.895,45.51,45.86,372427.0
2020-01-08,45.88,45.895,45.31,45.76,876928.0
2020-01-09,46.04,46.275,46.01,46.135,329391.0
2020-01-10,46.355,46.555,46.31,46.55,215273.0
2020-01-13,46.2,46.36,46.145,46.305,426811.0
2020-01-14,46.49,46.76,46.49,46.71,91306.0
2020-01-15,46.79,46.98,46.79,46.9,268282.0
2020-01-16,47.22,47.285,47.175,47.245,141741.0
2020-01-17,47.55,47.59,47.455,47.455,108418.0
2020-01-20,47.53,47.61,47.485,47.535,253932.0
2020-01-21,47.495,47.535,47.26,47.45,160515.0
2020-01-22,47.5,47.975,47.45,47.9,237664.0
2020-01-23,47.85,47.855,47.45,47.575,115398.0
2020-01-24,47.67,47.815,47.63,47.77,137228.0
2020-01-28,47.13,47.13,46.745,46.955,296518.0
2020-01-29,47.24,47.3,47.095,47.21,87064.0
2020-01-30,47.245,47.245,46.92,47.03,92383.0
2020-01-31,47.175,47.3,47.06,47.115,134057.0
2020-02-03,46.315,46.61,46.295,46.475,253717.0
2020-02-04,46.405,46.755,46.39,46.635,117519.0
2020-02-05,47.015,47.065,46.73,46.855,74670.0
2020-02-06,47.22,47.325,47.07,47.325,277132.0
2020-02-07,47.35,47.385,46.985,47.1,146881.0
2020-02-10,47.16,47.205,46.87,47.035,93628.0
2020-02-11,47.3,47.455,47.29,47.35,267232.0
2020-02-12,47.53,47.625,47.435,47.58,189637.0
2020-02-13,47.895,47.965,47.56,47.64,204793.0
2020-02-14,47.69,47.93,47.66,47.88,107779.0
2020-02-17,47.82,47.885,47.68,47.83,268173.0
2020-02-18,47.815,47.815,47.645,47.76,128636.0
2020-02-19,47.82,48.065,47.805,48.065,163289.0
2020-02-20,48.17,48.445,48.145,48.19,120200.0
2020-02-21,48.16,48.2,48.0,48.06,91179.0
2020-02-24,47.39,47.45,46.925,46.995,281914.0
2020-02-25,46.84,46.84,45.815,46.26,541103.0
2020-02-26,45.345,45.6,45.11,45.27,541287.0
2020-02-27,45.03,45.375,44.72,44.91,358867.0
2020-02-28,43.675,43.955,43.375,43.42,739020.0
2020-03-02,42.615,43.275,42.185,43.275,1042716.0
2020-03-03,43.64,44.37,43.485,43.5,474301.0
2020-03-04,42.985,43.165,42.655,42.765,545549.0
2020-03-05,43.58,43.725,43.21,43.375,306181.0
2020-03-06,42.76,42.83,42.27,42.375,249343.0
2020-03-09,40.965,40.965,39.14,39.14,869214.0
2020-03-10,37.82,40.34,37.56,40.34,1274940.0
2020-03-11,40.195,40.53,38.905,38.905,498328.0
2020-03-12,38.495,38.495,35.91,36.31,2063148.0
2020-03-13,34.495,37.9,33.115,37.755,4157172.0
2020-03-16,35.655,36.24,34.485,34.485,1621930.0
2020-03-17,33.405,36.165,33.405,35.975,1011270.0
2020-03-18,35.945,35.945,33.2,33.785,1021856.0
2020-03-19,34.115,34.705,32.235,33.18,1021299.0
2020-03-20,34.24,35.985,32.59,32.79,1182296.0
2020-03-23,31.19,31.54,29.925,31.33,1116922.0
2020-03-24,31.35,32.325,31.235,32.26,574225.0
2020-03-25,33.515,34.4,32.635,33.875,483554.0
2020-03-26,34.67,35.245,34.06,34.74,1221366.0
2020-03-27,35.855,35.855,32.975,33.015,3076469.0
2020-03-30,32.99,35.32,32.685,35.32,819038.0
2020-03-31,35.865,36.69,34.155,35.36,1330862.0
2020-04-01,35.335,36.015,35.13,35.695,1015201.0
2020-04-02,34.775,35.485,34.555,35.365,787467.0
2020-04-03,35.735,35.83,34.28,34.35,902783.0
2020-04-06,35.01,36.265,34.85,36.015,666442.0
2020-04-07,36.81,37.135,35.385,35.805,1237021.0
2020-04-08,35.625,36.375,34.93,35.52,891122.0
2020-04-09,36.11,36.575,35.77,36.515,326072.0
2020-04-14,36.655,37.485,36.575,37.435,477403.0
2020-04-15,37.61,37.775,36.965,37.31,502365.0
2020-04-16,36.655,36.955,36.255,36.94,463177.0
2020-04-17,37.5,37.995,37.355,37.575,507197.0
2020-04-20,37.575,37.575,36.64,36.685,466820.0
2020-04-21,36.33,36.505,35.585,35.65,526394.0
2020-04-22,35.365,35.865,34.785,35.665,499398.0
2020-04-23,36.03,36.08,35.365,35.645,234875.0
2020-04-24,35.57,35.945,35.495,35.8,157082.0
2020-04-27,35.955,36.39,35.51,36.315,287143.0
2020-04-28,36.505,36.705,36.0,36.295,295957.0
2020-04-29,36.425,36.765,36.28,36.755,258531.0
2020-04-30,37.37,37.93,37.11,37.655,558564.0
2020-05-01,36.995,37.0,35.755,35.905,582434.0
2020-05-04,36.1,36.45,35.33,36.25,486162.0
2020-05-05,36.55,36.98,36.535,36.97,359760.0
2020-05-06,36.92,36.935,36.535,36.845,183552.0
2020-05-07,36.8,36.84,36.535,36.66,230025.0
2020-05-08,36.91,37.11,36.825,36.885,252996.0
2020-05-11,37.155,37.54,37.09,37.34,315045.0
2020-05-12,37.22,37.345,36.73,37.345,238101.0
2020-05-13,36.55,37.06,36.225,37.06,671229.0
2020-05-14,36.645,36.84,36.45,36.45,359107.0
2020-05-15,36.72,36.995,36.55,36.7,254959.0
2020-05-18,37.385,37.525,37.245,37.325,228710.0
2020-05-19,38.31,38.385,37.935,38.01,314836.0
2020-05-20,37.555,38.23,37.545,38.06,710710.0
2020-05-21,38.495,38.495,37.89,37.93,331632.0
2020-05-22,37.99,38.09,37.56,37.575,264462.0
2020-05-25,38.17,38.325,38.055,38.325,201054.0
2020-05-26,38.675,39.395,38.575,39.12,269357.0
2020-05-27,39.29,39.89,39.05,39.5,187848.0
2020-05-28,40.03,40.495,39.85,39.955,278226.0
2020-05-29,39.77,39.81,39.36,39.67,185358.0
2020-06-01,38.955,39.78,38.9,39.78,242958.0
2020-06-02,39.74,40.075,39.64,39.975,263424.0
2020-06-03,40.205,40.76,40.175,40.61,146208.0
2020-06-04,41.18,41.32,40.635,40.94,204462.0
2020-06-05,40.965,41.17,40.775,41.0,136580.0
2020-06-09,42.1,42.395,41.885,42.02,627440.0
2020-06-10,41.7,42.27,41.655,42.01,420176.0
2020-06-11,41.32,41.625,40.67,40.735,321638.0
2020-06-12,39.66,40.155,39.365,40.015,494088.0
2020-06-15,39.755,40.035,39.11,39.11,286597.0
2020-06-16,40.395,40.885,40.115,40.67,437214.0
2020-06-17,41.04,41.04,40.55,40.955,328632.0
2020-06-18,40.84,40.855,40.28,40.61,143235.0
2020-06-19,40.995,41.095,40.55,40.595,348413.0
2020-06-22,40.265,40.845,40.19,40.62,157733.0
2020-06-23,40.95,41.045,40.19,40.7,331181.0
2020-06-24,40.78,40.995,40.635,40.735,222828.0
2020-06-25,40.06,40.47,39.765,39.765,279239.0
2020-06-26,40.145,40.45,40.0,40.36,190813.0
2020-06-29,39.73,40.1,39.545,40.1,358676.0
2020-06-30,40.575,40.81,40.305,40.41,490758.0
2020-07-01,40.475,40.8,40.395,40.62,260552.0
2020-07-02,40.765,41.365,40.73,41.32,215054.0
2020-07-03,41.535,41.81,41.245,41.475,333274.0
2020-07-06,41.415,41.64,41.23,41.23,203744.0
2020-07-07,41.54,41.66,41.165,41.21,238739.0
2020-07-08,41.025,41.245,40.55,40.55,240971.0
2020-07-09,40.875,41.105,40.745,40.855,365255.0
2020-07-10,40.715,40.81,40.435,40.56,170898.0
2020-07-13,41.165,41.185,40.75,40.98,441584.0
2020-07-14,40.66,40.875,40.575,40.7,80921.0
2020-07-15,41.155,41.47,41.09,41.47,163099.0
2020-07-16,41.74,41.74,41.055,41.135,129401.0
2020-07-17,41.31,41.415,41.115,41.325,77363.0
2020-07-20,41.37,41.37,41.06,41.1,192593.0
2020-07-21,41.385,42.235,41.385,42.17,162476.0
2020-07-22,41.97,41.97,41.49,41.63,184641.0
2020-07-23,41.54,41.81,41.44,41.795,233258.0
2020-07-24,41.43,41.475,41.185,41.24,201658.0
2020-07-27,41.1,41.415,41.09,41.415,67683.0
2020-07-28,41.665,41.875,41.255,41.26,108605.0
2020-07-29,41.27,41.46,41.115,41.135,178193.0
2020-07-30,41.44,41.585,41.38,41.425,84240.0
2020-07-31,41.24,41.275,40.41,40.81,265473.0
2020-08-03,40.44,40.775,40.15,40.63,139273.0
2020-08-04,41.26,41.535,41.245,41.34,174221.0
2020-08-05,41.165,41.215,40.86,41.14,88929.0
2020-08-06,41.335,41.505,41.2,41.395,115100.0
2020-08-07,41.385,41.385,41.085,41.165,165212.0
2020-08-10,41.43,42.015,41.385,41.88,207834.0
2020-08-11,41.875,42.42,41.845,42.265,183950.0
2020-08-12,42.265,42.265,41.82,42.0,265638.0
2020-08-13,42.305,42.31,41.65,41.695,309300.0
2020-08-14,41.875,42.125,41.845,42.015,369393.0
2020-08-17,41.64,41.81,41.54,41.665,164940.0
2020-08-18,41.82,42.125,41.69,41.97,152704.0
2020-08-19,42.08,42.53,41.955,42.345,146223.0
2020-08-20,42.0,42.065,41.845,42.005,99050.0
2020-08-21,42.175,42.34,41.905,41.95,62311.0
2020-08-24,41.905,42.16,41.81,42.16,107684.0
2020-08-25,42.585,42.645,42.175,42.37,95045.0
2020-08-26,42.145,42.155,41.83,42.08,170179.0
2020-08-27,42.17,42.415,42.105,42.155,167974.0
2020-08-28,41.97,41.985,41.68,41.835,251875.0
2020-08-31,41.77,42.005,41.74,41.82,98455.0
2020-09-01,41.335,41.335,40.73,41.06,249062.0
2020-09-02,41.365,41.905,41.365,41.81,154769.0
2020-09-03,42.305,42.345,42.09,42.22,112261.0
2020-09-04,41.31,41.31,40.875,40.95,271317.0
2020-09-07,40.67,41.18,40.56,41.09,130715.0
2020-09-08,41.37,41.65,41.225,41.505,131151.0
2020-09-09,40.625,40.93,40.435,40.93,255255.0
2020-09-10,41.285,41.285,40.645,40.86,125243.0
2020-09-11,40.545,40.67,40.33,40.545,134659.0
2020-09-14,40.795,40.885,40.67,40.825,142654.0
2020-09-15,40.93,40.945,40.685,40.79,110319.0
2020-09-16,41.055,41.215,40.995,41.185,729866.0
2020-09-17,41.21,41.21,40.7,40.7,163185.0
2020-09-18,40.775,40.915,40.56,40.56,107346.0
2020-09-21,40.47,40.59,40.19,40.27,95214.0
2020-09-22,39.965,40.12,39.855,40.025,179643.0
2020-09-23,40.5,41.07,40.47,40.965,111607.0
2020-09-24,40.45,40.69,40.29,40.66,110327.0
2020-09-25,40.905,41.34,40.9,41.225,98573.0
2020-09-28,41.275,41.35,41.135,41.195,96342.0
2020-09-29,41.59,41.635,41.175,41.31,226817.0
2020-09-30,40.905,41.01,40.405,40.405,361514.0
2020-10-01,40.6,41.045,40.57,40.785,157902.0
2020-10-02,40.56,40.645,40.105,40.205,235703.0
2020-10-05,40.87,41.265,40.87,41.195,233189.0
2020-10-06,41.325,41.385,41.015,41.345,326586.0
2020-10-07,41.33,41.96,41.265,41.935,210820.0
2020-10-08,42.085,42.495,42.085,42.315,160699.0
2020-10-09,42.39,42.51,42.235,42.33,90203.0
2020-10-12,42.36,42.55,42.255,42.55,68115.0
2020-10-13,42.86,43.125,42.845,43.065,256781.0
2020-10-14,42.84,43.01,42.795,42.875,110515.0
2020-10-15,42.95,43.26,42.945,43.065,218147.0
2020-10-16,43.035,43.13,42.78,42.84,73196.0
2020-10-19,43.115,43.355,43.115,43.235,152274.0
2020-10-20,43.085,43.32,42.89,42.915,157463.0
2020-10-21,42.915,43.035,42.9,42.975,64887.0
2020-10-22,42.525,42.87,42.3,42.845,244678.0
2020-10-23,42.87,42.9,42.66,42.805,119172.0
2020-10-26,42.76,43.07,42.735,42.745,92691.0
2020-10-27,42.4,42.405,41.87,42.02,342002.0
2020-10-28,41.74,42.16,41.72,42.145,143967.0
2020-10-29,41.46,41.6,41.22,41.37,261284.0
2020-10-30,41.42,41.525,41.115,41.12,237091.0
2020-11-02,41.355,41.37,40.955,41.3,146124.0
2020-11-03,41.48,42.27,41.435,42.125,152275.0
2020-11-04,42.055,42.285,41.555,42.07,150220.0
2020-11-05,42.33,42.645,42.205,42.595,121748.0
2020-11-06,42.845,43.035,42.745,42.845,132084.0
2020-11-09,43.185,43.775,43.13,43.75,313024.0
2020-11-10,44.61,44.735,43.945,44.005,403866.0
2020-11-11,44.545,44.835,44.47,44.79,270751.0
2020-11-12,45.02,45.02,44.485,44.61,121661.0
2020-11-13,44.46,44.61,44.335,44.545,172910.0
2020-11-16,45.15,45.15,44.93,45.15,13308.0
2020-11-17,45.4,45.4,45.125,45.2,679946.0
2020-11-18,45.275,45.505,45.255,45.38,174913.0
2020-11-19,45.335,45.515,45.15,45.515,106046.0
2020-11-20,45.535,45.64,45.455,45.475,141806.0
2020-11-23,45.62,45.88,45.605,45.64,111641.0
2020-11-24,45.91,46.345,45.85,46.24,142047.0
2020-11-25,46.565,46.68,46.495,46.495,184042.0
2020-11-26,46.56,46.56,46.185,46.185,129382.0
2020-11-27,46.03,46.12,45.85,45.93,146187.0
2020-11-30,46.14,46.2,45.365,45.365,100147.0
2020-12-01,45.46,46.02,45.31,45.85,124335.0
2020-12-02,46.075,46.095,45.635,45.86,159349.0
2020-12-03,46.035,46.12,45.94,46.015,112572.0
2020-12-04,46.02,46.285,46.015,46.165,781921.0
2020-12-07,46.5,46.71,46.275,46.425,205179.0
2020-12-08,46.42,46.61,46.33,46.545,241839.0
2020-12-09,46.655,46.94,46.655,46.835,208418.0
2020-12-10,46.685,46.73,46.455,46.53,112194.0
2020-12-11,46.305,46.425,46.135,46.195,111510.0
2020-12-14,46.23,46.565,46.23,46.32,120449.0
2020-12-15,46.275,46.285,46.09,46.12,158386.0
2020-12-16,46.48,46.77,46.48,46.485,122615.0
2020-12-17,46.67,47.04,46.635,46.95,134948.0
2020-12-18,46.955,46.955,46.42,46.42,145131.0
2020-12-21,46.365,46.425,46.15,46.345,30551.0
2020-12-22,46.27,46.285,45.775,45.85,134789.0
2020-12-23,45.96,46.345,45.96,46.185,116223.0
2020-12-24,46.315,46.62,46.315,46.35,50461.0
2020-12-29,46.68,46.95,46.46,46.65,63269.0
2020-12-30,46.84,46.84,46.24,46.68,419360.0
2020-12-31,46.665,46.665,46.2,46.2,62336.0
2021-01-04,46.17,46.675,46.155,46.635,154936.0
2021-01-05,46.635,46.635,46.27,46.51,72559.0
2021-01-06,46.44,46.54,45.96,46.12,137383.0
2021-01-07,46.795,47.015,46.65,46.855,122464.0
2021-01-08,46.84,47.15,46.825,47.15,116430.0
2021-01-11,47.215,47.215,46.69,46.715,85638.0
2021-01-12,46.99,47.015,46.62,46.62,65874.0
2021-01-13,46.9,46.9,46.45,46.675,82281.0
2021-01-14,46.615,46.945,46.545,46.855,69131.0
2021-01-15,46.915,47.14,46.88,46.885,131957.0
2021-01-18,46.675,46.745,46.395,46.495,473103.0
2021-01-19,46.79,47.11,46.79,47.09,134980.0
2021-01-20,47.125,47.37,47.125,47.26,124257.0
2021-01-21,47.685,47.685,47.48,47.63,81315.0
2021-01-22,47.58,47.595,47.385,47.46,101416.0
2021-01-25,47.52,47.69,47.51,47.615,136666.0
2021-01-27,47.535,47.595,47.195,47.315,122870.0
2021-01-28,46.72,46.72,46.02,46.39,301470.0
2021-01-29,46.885,47.0,45.975,46.105,349841.0
2021-02-01,46.165,46.63,45.48,46.5,297223.0
2021-02-02,46.805,47.3,46.765,47.225,284128.0
2021-02-03,47.52,47.835,47.43,47.61,128692.0
2021-02-04,47.705,47.705,47.14,47.23,120607.0
2021-02-05,47.7,47.81,47.58,47.765,439258.0
2021-02-08,47.745,48.19,47.745,48.04,194784.0
2021-02-09,47.955,48.09,47.61,47.61,220279.0
2021-02-10,47.78,47.98,47.67,47.885,104197.0
2021-02-11,47.775,47.995,47.67,47.795,107296.0
2021-02-12,47.735,47.82,47.48,47.52,81893.0
2021-02-15,47.75,48.085,47.75,48.03,268969.0
2021-02-16,48.27,48.375,48.085,48.375,633003.0
2021-02-17,48.525,48.525,47.985,48.145,208212.0
2021-02-18,48.175,48.42,48.085,48.19,150191.0
2021-02-19,48.06,48.115,47.37,47.535,203247.0
2021-02-22,47.535,47.69,47.375,47.445,104997.0
2021-02-23,47.45,47.87,47.36,47.87,288814.0
2021-02-24,47.75,47.825,47.4,47.48,133462.0
2021-02-25,48.045,48.1,47.78,47.935,69831.0
2021-02-26,47.565,47.565,46.65,46.78,305964.0
2021-03-01,47.18,47.715,47.03,47.67,357339.0
2021-03-02,47.825,48.195,47.48,47.48,133774.0
2021-03-03,47.6,47.915,47.58,47.88,55337.0
2021-03-04,47.82,47.82,47.3,47.67,320845.0
2021-03-05,47.52,47.52,46.975,47.325,295851.0
2021-03-08,48.115,48.25,47.535,47.535,176151.0
2021-03-09,47.935,48.06,47.615,47.76,166395.0
2021-03-10,48.025,48.045,47.375,47.375,115188.0
2021-03-11,47.6,47.705,46.915,47.405,172000.0
2021-03-12,47.67,47.88,47.615,47.76,173041.0
2021-03-15,47.76,47.955,47.48,47.82,126199.0
2021-03-16,47.895,48.405,47.825,48.19,361495.0
2021-03-17,48.19,48.19,47.7,47.94,340685.0
2021-03-18,48.195,48.195,47.57,47.61,117692.0
2021-03-19,47.595,47.64,47.05,47.625,114964.0
2021-03-22,47.37,47.73,47.075,47.645,65181.0
2021-03-23,48.025,48.025,47.55,47.6,117149.0
2021-03-24,47.6,47.995,47.51,47.835,113744.0
2021-03-25,47.78,48.04,47.7,47.87,79889.0
2021-03-26,48.12,48.235,48.025,48.195,207894.0
2021-03-29,48.35,48.435,47.97,47.98,127786.0
2021-03-30,48.47,48.47,47.66,47.72,403177.0
2021-03-31,48.455,48.615,47.99,48.05,129010.0
2021-04-01,48.37,48.4,48.04,48.395,185167.0
2021-04-06,49.015,49.08,48.69,48.775,506094.0
2021-04-07,48.775,49.115,48.775,49.025,188781.0
2021-04-08,49.39,49.665,49.36,49.535,444019.0
2021-04-09,49.445,49.545,49.305,49.535,97281.0
2021-04-12,49.49,49.53,49.27,49.42,90157.0
2021-04-13,49.475,49.59,49.315,49.39,74097.0
2021-04-14,49.545,49.78,49.45,49.725,82177.0
2021-04-15,49.59,50.105,49.49,50.005,91428.0
2021-04-16,50.135,50.135,49.8,50.03,111488.0
2021-04-19,50.16,50.235,50.025,50.03,156990.0
2021-04-20,49.88,49.915,49.635,49.655,134813.0
2021-04-21,49.16,49.505,48.865,49.505,354482.0
2021-04-22,49.68,49.97,49.505,49.97,97957.0
2021-04-23,49.81,50.005,49.81,49.985,61168.0
2021-04-26,50.045,50.105,49.88,49.915,91541.0
2021-04-27,49.985,50.045,49.62,49.8,90048.0
2021-04-28,49.8,50.12,49.8,50.06,109069.0
2021-04-29,50.22,50.265,50.045,50.15,75771.0
2021-04-30,49.97,50.0,49.65,49.65,171562.0
2021-05-03,49.845,50.04,49.74,49.795,115568.0
2021-05-04,49.855,50.12,49.815,50.055,110749.0
2021-05-05,50.06,50.45,49.94,50.25,195369.0
2021-05-06,50.405,50.435,49.87,50.0,120195.0
2021-05-07,50.235,50.29,49.955,50.15,150095.0
2021-05-10,50.265,50.845,50.265,50.845,202566.0
2021-05-11,50.585,50.67,50.165,50.31,99506.0
2021-05-12,50.085,50.275,49.65,49.93,114018.0
2021-05-13,49.78,49.925,49.48,49.625,185713.0
2021-05-14,49.975,50.145,49.84,49.84,205048.0
2021-05-17,50.13,50.235,49.96,50.04,99851.0
2021-05-18,50.12,50.375,50.12,50.26,87369.0
2021-05-19,49.605,49.64,49.16,49.215,374750.0
2021-05-20,49.185,49.945,49.175,49.91,146995.0
2021-05-21,50.185,50.22,49.78,49.96,113787.0
2021-05-24,50.015,50.215,49.885,50.085,338628.0
2021-05-25,50.265,50.555,50.265,50.555,88016.0
2021-05-26,50.525,50.755,50.435,50.435,63787.0
2021-05-27,50.485,50.625,50.375,50.435,78969.0
2021-05-28,50.87,51.105,50.84,51.035,101590.0
2021-05-31,51.21,51.265,50.89,50.92,56470.0
2021-06-01,50.855,50.92,50.585,50.79,84352.0
2021-06-02,50.95,51.325,50.82,51.28,77748.0
2021-06-03,51.425,51.79,51.425,51.585,116615.0
2021-06-04,51.585,51.91,51.525,51.86,136298.0
2021-06-07,51.905,51.98,51.675,51.765,100580.0
2021-06-08,51.82,52.035,51.69,51.83,73989.0
2021-06-09,51.85,52.185,51.705,51.73,83056.0
2021-06-10,51.715,52.025,51.7,51.92,37912.0
2021-06-11,51.965,52.14,51.735,52.005,102514.0
2021-06-15,52.18,52.615,52.18,52.55,145581.0
2021-06-16,52.515,52.68,52.42,52.56,173831.0
2021-06-17,52.435,52.545,52.195,52.37,105188.0
2021-06-18,52.505,52.665,52.355,52.355,110469.0
2021-06-21,51.675,51.72,51.255,51.46,280164.0
2021-06-22,52.085,52.39,52.05,52.21,89162.0
2021-06-23,52.185,52.185,51.865,51.88,75921.0
2021-06-24,51.685,51.88,51.56,51.56,76003.0
2021-06-25,52.15,52.165,51.85,51.955,88799.0
2021-06-28,51.99,52.01,51.725,51.965,84865.0
2021-06-29,52.28,52.28,51.585,52.095,414691.0
2021-06-30,52.395,52.57,52.125,52.125,139628.0
2021-07-01,52.17,52.185,51.825,51.825,150977.0
2021-07-02,51.995,52.145,51.9,52.115,222514.0
2021-07-05,52.315,52.355,52.13,52.165,47843.0
2021-07-06,52.215,52.385,51.71,51.71,118881.0
2021-07-07,51.725,52.31,51.67,52.265,216660.0
2021-07-08,52.465,52.645,52.245,52.355,187758.0
2021-07-09,51.915,51.93,51.51,51.85,216676.0
2021-07-12,52.455,52.5,52.185,52.28,77379.0
2021-07-13,52.565,52.655,52.28,52.28,121767.0
2021-07-14,52.41,52.54,52.3,52.44,154943.0
2021-07-15,52.54,52.54,52.185,52.27,85890.0
2021-07-16,52.265,52.38,52.145,52.38,83388.0
2021-07-19,51.91,52.065,51.68,51.94,104202.0
2021-07-20,51.41,51.94,51.365,51.71,156267.0
2021-07-21,52.21,52.455,52.13,52.13,110723.0
2021-07-22,52.525,52.68,52.4,52.645,114298.0
2021-07-23,52.51,52.78,52.44,52.74,99677.0
2021-07-26,52.855,52.88,52.7,52.73,104244.0
2021-07-27,52.895,53.1,52.815,52.985,103798.0
2021-07-28,52.84,52.985,52.53,52.58,151729.0
2021-07-29,52.815,52.9,52.655,52.885,123951.0
2021-07-30,52.915,53.015,52.67,52.73,205653.0
2021-08-02,53.045,53.53,53.045,53.395,147395.0
2021-08-03,53.185,53.395,53.13,53.27,108193.0
2021-08-04,53.3,53.545,53.27,53.47,174468.0
2021-08-05,53.455,53.67,53.43,53.56,100142.0
2021-08-06,53.525,53.67,53.46,53.655,129040.0
2021-08-09,53.895,53.955,53.73,53.745,148270.0
2021-08-10,53.97,54.01,53.725,53.895,57263.0
2021-08-11,54.075,54.3,54.015,54.025,122084.0
2021-08-12,54.315,54.345,54.055,54.115,146448.0
2021-08-13,54.295,54.525,54.295,54.485,150263.0
2021-08-16,54.41,54.425,54.145,54.145,531062.0
2021-08-17,54.425,54.425,53.6,53.685,165858.0
2021-08-18,53.46,53.9,53.455,53.685,242714.0
2021-08-19,53.21,53.54,53.17,53.41,191032.0
2021-08-20,53.53,53.785,53.345,53.4,83472.0
2021-08-23,53.74,53.74,53.425,53.595,61717.0
2021-08-24,53.78,53.885,53.695,53.745,65610.0
2021-08-25,53.97,54.055,53.795,53.985,162054.0
2021-08-26,53.94,53.94,53.6,53.64,83164.0
2021-08-27,53.595,53.725,53.515,53.64,76467.0
2021-08-30,53.955,53.995,53.585,53.81,157586.0
2021-08-31,53.915,54.175,53.84,54.025,127321.0
2021-09-01,53.795,53.995,53.53,53.925,141090.0
2021-09-02,54.015,54.13,53.595,53.97,83959.0
2021-09-03,54.11,54.36,54.095,54.255,179455.0
2021-09-06,54.045,54.345,53.73,54.345,187798.0
2021-09-07,54.375,54.46,54.1,54.4,165117.0
2021-09-08,54.055,54.33,54.01,54.195,119834.0
2021-09-09,54.03,54.03,53.08,53.255,262497.0
2021-09-10,53.495,53.725,53.345,53.5,131142.0
2021-09-13,53.445,53.785,53.425,53.695,105731.0
2021-09-14,53.755,53.825,53.425,53.76,317144.0
2021-09-15,53.57,53.695,53.325,53.595,246800.0
2021-09-16,53.81,54.13,53.725,53.885,127070.0
2021-09-17,53.74,53.74,53.36,53.41,594363.0
2021-09-20,53.0,53.01,52.285,52.365,246224.0
2021-09-21,51.865,52.67,51.865,52.565,304374.0
2021-09-22,52.48,53.025,52.33,52.745,135425.0
2021-09-23,53.1,53.425,53.1,53.31,138563.0
2021-09-24,53.33,53.4,53.025,53.07,91893.0
2021-09-27,53.125,53.645,53.08,53.41,126271.0
2021-09-28,53.315,53.315,52.6,52.6,134445.0
2021-09-29,52.385,52.62,51.985,52.375,350854.0
2021-09-30,52.645,53.345,52.605,53.09,123136.0
2021-10-01,52.665,52.665,52.06,52.29,246230.0
2021-10-04,53.09,53.145,52.645,52.94,347795.0
2021-10-05,52.59,52.87,52.4,52.72,113394.0
2021-10-06,53.03,53.035,52.245,52.425,271396.0
2021-10-07,52.645,52.88,52.59,52.795,76713.0
2021-10-08,53.18,53.28,52.865,53.195,89453.0
2021-10-11,52.99,53.105,52.72,53.105,104730.0
2021-10-12,52.84,53.35,52.84,52.88,91562.0
2021-10-13,52.95,53.085,52.795,52.975,77441.0
2021-10-14,53.28,53.545,53.215,53.225,99061.0
2021-10-15,53.665,53.665,53.31,53.635,125147.0
2021-10-18,53.76,53.83,53.525,53.68,158415.0
2021-10-19,53.84,53.9,53.585,53.675,144758.0
2021-10-20,53.985,54.24,53.97,54.025,75194.0
2021-10-21,54.035,54.205,53.87,53.965,163554.0
2021-10-22,54.035,54.08,53.68,53.94,71536.0
2021-10-25,54.05,54.38,53.97,54.135,73275.0
2021-10-26,54.27,54.38,54.135,54.145,110059.0
2021-10-27,54.205,54.39,53.98,54.23,72976.0
2021-10-28,53.985,54.175,53.875,54.035,43563.0
2021-10-29,54.17,54.17,53.155,53.18,378833.0
2021-11-01,53.785,53.8,53.325,53.62,189296.0
2021-11-02,53.79,53.86,53.225,53.31,209462.0
2021-11-03,53.75,54.145,53.75,53.83,327682.0
2021-11-04,54.215,54.215,53.87,54.09,89269.0
2021-11-05,54.225,54.5,54.205,54.34,218583.0
2021-11-08,54.465,54.555,54.245,54.325,127075.0
2021-11-09,54.365,54.5,54.245,54.255,115451.0
2021-11-10,54.215,54.445,54.08,54.15,61986.0
2021-11-11,54.005,54.15,53.455,53.8,111601.0
2021-11-12,54.115,54.45,54.09,54.335,75227.0
2021-11-15,54.395,54.61,54.395,54.5,58055.0
2021-11-16,54.365,54.41,54.08,54.19,101425.0
2021-11-17,54.23,54.315,53.64,53.8,95933.0
2021-11-18,53.86,54.06,53.665,53.9,312386.0
2021-11-19,54.105,54.105,53.86,54.02,278719.0
2021-11-22,54.135,54.135,53.595,53.695,401528.0
2021-11-23,53.695,54.19,53.665,54.145,177206.0
2021-11-24,54.09,54.24,53.915,54.08,55071.0
2021-11-25,54.12,54.16,53.845,54.09,62783.0
2021-11-26,54.09,54.09,53.075,53.215,99490.0
2021-11-29,52.645,53.155,52.52,52.99,208750.0
2021-11-30,53.21,53.595,53.035,53.035,142535.0
2021-12-01,52.975,53.05,52.485,52.91,92531.0
2021-12-02,52.88,52.935,52.315,52.81,98198.0
2021-12-03,53.17,53.265,52.705,52.925,92684.0
2021-12-06,52.96,53.2,52.705,52.965,163847.0
2021-12-07,53.46,53.585,53.145,53.485,207285.0
2021-12-08,53.955,54.445,53.745,54.24,158535.0
2021-12-09,54.04,54.24,53.93,53.95,78742.0
2021-12-10,53.775,53.885,53.625,53.745,55859.0
2021-12-13,53.875,54.225,53.875,53.925,120785.0
2021-12-14,53.665,54.05,53.635,53.93,169577.0
2021-12-15,53.69,53.815,53.375,53.47,178040.0
2021-12-16,53.93,53.93,53.215,53.35,229261.0
2021-12-17,53.445,53.76,53.43,53.525,66932.0
2021-12-20,53.295,53.365,53.05,53.305,69596.0
2021-12-21,53.31,53.8,53.305,53.775,112518.0
2021-12-22,53.9,53.98,53.58,53.82,92378.0
2021-12-23,53.985,54.17,53.91,53.95,50691.0
2021-12-24,54.34,54.365,54.245,54.245,57297.0
2021-12-29,54.715,54.98,54.6,54.885,174186.0
2021-12-30,55.15,55.185,54.975,55.095,297983.0
2021-12-31,55.09,55.09,54.51,54.62,80980.0
2022-01-04,54.905,55.705,54.905,55.665,88325.0
2022-01-05,55.835,55.88,55.445,55.515,113009.0
2022-01-06,55.025,55.065,53.82,53.97,995876.0
2022-01-07,54.535,54.9,54.42,54.645,117518.0
2022-01-10,54.635,54.635,54.285,54.59,100702.0
2022-01-11,54.28,54.455,54.075,54.16,166682.0
2022-01-12,54.63,54.74,54.455,54.515,54688.0
2022-01-13,54.66,54.88,54.62,54.745,129422.0
2022-01-14,54.455,54.54,54.155,54.185,149361.0
2022-01-17,54.345,54.485,54.145,54.375,283147.0
2022-01-18,54.46,54.595,54.21,54.285,48374.0
2022-01-19,53.89,54.135,53.695,53.725,201977.0
2022-01-20,53.66,53.86,53.48,53.835,168908.0
2022-01-21,53.385,53.385,52.44,52.66,420816.0
2022-01-24,52.165,52.49,52.005,52.345,350993.0
2022-01-25,52.06,52.06,50.735,51.045,498031.0
2022-01-27,51.06,51.685,49.545,50.15,549328.0
2022-01-28,50.805,51.36,50.14,51.285,1500783.0
2022-01-31,51.13,51.345,50.825,51.11,380115.0
2022-02-01,51.235,51.68,50.94,51.63,271296.0
2022-02-02,51.82,52.145,51.735,51.99,117268.0
2022-02-03,51.995,51.995,51.665,51.91,203120.0
2022-02-04,51.695,52.14,51.67,52.085,136717.0
2022-02-07,51.91,52.26,51.64,52.155,64537.0
2022-02-08,52.1,52.815,52.085,52.695,144766.0
2022-02-09,52.985,53.275,52.67,53.275,49302.0
2022-02-10,53.565,53.795,53.29,53.445,108098.0
2022-02-11,53.05,53.195,52.685,52.89,163656.0
2022-02-14,52.75,53.255,52.68,53.1,272769.0
2022-02-15,52.82,53.075,52.765,52.93,335442.0
2022-02-16,53.425,53.54,52.955,53.54,137602.0
2022-02-17,53.63,54.025,53.495,53.56,115798.0
2022-02-18,53.005,53.345,52.915,53.045,92497.0
2022-02-21,52.7,53.225,52.535,53.155,177697.0
2022-02-22,52.495,52.79,52.26,52.47,109110.0
2022-02-23,52.505,52.965,52.455,52.965,66078.0
2022-02-24,52.355,52.37,51.49,51.65,427650.0
2022-02-25,52.275,52.28,51.545,51.775,169849.0
2022-02-28,52.1,52.21,51.685,52.045,130176.0
2022-03-01,52.53,53.025,52.51,52.535,86257.0
2022-03-02,52.125,52.765,52.125,52.755,87293.0
2022-03-03,53.225,53.385,53.035,53.05,80461.0
2022-03-04,52.695,52.83,52.085,52.725,239020.0
2022-03-07,52.885,52.93,52.005,52.235,399995.0
2022-03-08,52.165,52.385,51.815,51.815,124468.0
2022-03-09,51.8,52.505,51.78,52.36,75472.0
2022-03-10,52.51,53.255,52.505,53.005,121730.0
2022-03-11,52.87,53.145,52.44,52.48,63914.0
2022-03-14,52.75,53.14,52.75,53.13,119655.0
2022-03-15,52.805,52.91,52.64,52.78,84609.0
2022-03-16,53.045,53.39,52.98,53.35,210148.0
2022-03-17,54.265,54.265,53.865,53.985,512770.0
2022-03-18,54.04,54.175,53.875,54.105,139254.0
2022-03-21,54.66,54.66,54.105,54.105,86747.0
2022-03-22,54.645,54.85,54.555,54.555,113564.0
2022-03-23,54.785,54.92,54.71,54.875,111346.0
2022-03-24,54.685,55.01,54.635,54.93,85599.0
2022-03-25,55.08,55.255,54.96,55.095,82852.0
2022-03-28,55.265,55.49,55.145,55.145,109583.0
2022-03-29,55.29,55.655,55.275,55.51,105115.0
2022-03-30,56.215,56.265,56.03,56.095,157397.0
2022-03-31,56.345,56.425,56.03,56.03,144345.0
2022-04-01,55.895,56.12,55.805,55.97,87029.0
2022-04-04,56.175,56.275,56.07,56.095,311033.0
2022-04-05,56.295,56.565,56.105,56.21,95036.0
2022-04-06,55.805,55.985,55.525,55.845,100078.0
2022-04-07,55.655,55.74,55.54,55.58,111684.0
2022-04-08,55.925,55.95,55.725,55.845,58399.0
2022-04-11,55.99,56.185,55.765,55.92,82039.0
2022-04-12,55.76,55.895,55.475,55.63,54485.0
2022-04-13,55.725,55.925,55.72,55.87,30635.0
2022-04-14,55.985,56.24,55.985,56.185,64090.0
2022-04-19,56.24,56.65,56.24,56.505,134948.0
2022-04-20,56.83,56.935,56.52,56.545,126387.0
2022-04-21,56.74,56.885,56.545,56.75,85879.0
2022-04-22,56.055,56.07,55.655,55.79,209371.0
2022-04-26,54.69,54.85,54.44,54.68,309381.0
2022-04-27,54.055,54.405,53.995,54.24,250922.0
2022-04-28,54.61,54.915,54.57,54.9,84910.0
2022-04-29,55.245,55.525,55.205,55.525,96637.0
2022-05-02,54.745,55.045,54.535,54.84,124719.0
2022-05-03,54.705,54.92,54.535,54.68,79841.0
2022-05-04,55.0,55.02,54.535,54.56,75485.0
2022-05-05,55.0,55.075,54.625,55.075,220165.0
2022-05-06,54.12,54.215,53.48,53.79,214976.0
2022-05-09,53.475,53.525,53.015,53.215,129108.0
2022-05-10,52.58,52.74,51.875,52.74,307433.0
2022-05-11,52.655,52.855,52.33,52.845,173904.0
2022-05-12,52.685,52.685,51.835,51.93,119289.0
2022-05-13,52.22,52.96,52.22,52.945,88044.0
2022-05-16,53.425,53.545,53.025,53.16,271897.0
2022-05-17,53.345,53.475,53.16,53.295,80620.0
2022-05-18,53.74,53.935,53.585,53.805,172108.0
2022-05-19,52.765,53.105,52.75,53.0,150675.0
2022-05-20,53.01,53.635,53.01,53.605,72421.0
2022-05-23,53.85,53.925,53.49,53.61,443847.0
2022-05-24,53.685,53.73,53.42,53.44,99942.0
2022-05-25,53.49,53.885,53.49,53.65,92102.0
2022-05-26,53.665,53.83,53.28,53.28,38280.0
2022-05-27,53.955,53.965,53.685,53.85,180325.0
2022-05-30,54.52,54.655,54.285,54.63,133783.0
2022-05-31,54.73,54.73,54.07,54.07,145244.0
2022-06-01,54.24,54.32,54.005,54.22,118049.0
2022-06-02,53.755,53.81,53.625,53.78,69640.0
2022-06-03,54.365,54.405,54.12,54.285,84966.0
2022-06-06,54.15,54.16,53.965,54.03,53930.0
2022-06-07,54.005,54.03,53.12,53.215,194826.0
2022-06-08,53.57,53.715,53.38,53.425,148142.0
2022-06-09,53.175,53.175,52.67,52.67,227678.0
2022-06-10,52.14,52.29,51.96,52.025,147723.0
2022-06-14,49.775,50.255,49.235,50.255,634924.0
2022-06-15,49.76,50.105,49.405,49.51,174903.0
2022-06-16,50.08,50.16,49.435,49.47,512529.0
2022-06-17,48.425,48.595,48.06,48.535,235951.0
2022-06-20,48.745,48.76,48.095,48.335,152459.0
2022-06-21,48.695,49.085,48.57,48.945,320380.0
2022-06-22,49.33,49.33,48.755,49.06,125075.0
2022-06-23,48.89,49.17,48.85,48.995,165263.0
2022-06-24,48.945,49.43,48.785,49.31,166219.0
2022-06-27,49.865,50.435,49.865,50.32,219592.0
2022-06-28,50.32,50.73,50.305,50.73,165410.0
2022-06-29,50.59,50.905,50.415,50.74,370565.0
2022-06-30,50.705,50.705,49.71,49.71,200379.0
2022-07-01,49.91,50.14,49.53,49.53,179300.0
2022-07-04,50.205,50.42,49.98,50.08,290773.0
2022-07-05,50.245,50.405,49.955,50.29,287382.0
2022-07-06,49.73,50.345,49.695,49.87,117648.0
2022-07-07,50.07,50.315,49.91,50.315,81676.0
2022-07-08,50.63,50.825,50.49,50.565,393507.0
2022-07-11,50.64,50.64,49.98,49.98,108902.0
2022-07-12,50.195,50.33,49.97,49.995,173605.0
2022-07-13,49.97,50.12,49.855,50.07,370216.0
2022-07-14,49.845,50.39,49.82,50.33,122862.0
2022-07-15,49.895,50.015,49.455,49.955,186531.0
2022-07-18,50.42,50.615,50.045,50.615,156571.0
2022-07-19,50.54,50.615,50.23,50.33,101180.0
2022-07-20,50.99,51.3,50.825,51.125,102414.0
2022-07-21,51.165,51.425,51.035,51.425,95160.0
2022-07-22,51.325,51.585,51.165,51.4,155229.0
2022-07-25,51.31,51.495,51.285,51.375,81577.0
2022-07-26,51.475,51.57,51.335,51.52,102887.0
2022-07-27,51.385,51.75,51.31,51.695,423995.0
2022-07-28,52.11,52.145,51.75,52.13,705471.0
2022-07-29,52.59,52.805,52.53,52.57,155096.0
2022-08-01,52.765,52.94,52.615,52.915,194702.0
2022-08-02,52.74,53.005,52.59,52.98,104905.0
2022-08-03,52.83,52.84,52.345,52.765,76473.0
2022-08-04,53.09,53.15,52.795,52.795,86817.0
2022-08-05,52.89,53.115,52.765,53.115,79086.0
2022-08-08,52.92,53.175,52.855,53.15,78310.0
2022-08-09,53.055,53.23,53.05,53.19,73880.0
2022-08-10,53.005,53.175,52.83,52.905,125097.0
2022-08-11,53.55,53.575,53.29,53.5,192854.0
2022-08-12,53.34,53.375,53.1,53.24,142609.0
2022-08-15,53.405,53.635,53.39,53.535,300479.0
2022-08-16,53.785,54.05,53.75,53.835,251536.0
2022-08-17,53.94,54.11,53.775,54.1,64731.0
2022-08-18,53.95,54.01,53.725,53.96,200749.0
2022-08-19,54.15,54.175,53.96,54.0,117717.0
2022-08-22,53.575,53.65,53.4,53.465,301621.0
2022-08-23,53.125,53.275,52.845,52.845,163779.0
2022-08-24,52.97,53.255,52.97,53.18,132380.0
2022-08-25,53.38,53.64,53.24,53.56,56961.0
2022-08-26,53.725,54.185,53.64,54.015,67759.0
2022-08-29,52.92,53.13,52.74,52.965,138449.0
2022-08-30,53.18,53.34,53.065,53.215,584228.0
2022-08-31,52.815,53.2,52.765,53.15,382602.0
2022-09-01,52.36,52.69,52.33,52.43,193112.0
2022-09-02,52.46,52.53,52.255,52.285,128832.0
2022-09-05,52.515,52.605,52.32,52.48,83803.0
2022-09-06,52.68,52.88,52.385,52.435,122981.0
2022-09-07,52.185,52.195,51.62,51.71,153474.0
2022-09-08,51.91,52.705,51.875,52.705,111802.0
2022-09-09,52.705,53.09,52.64,53.075,149835.0
2022-09-12,53.64,53.665,53.43,53.61,117030.0
2022-09-13,53.925,54.0,53.775,53.965,137322.0
2022-09-14,52.68,52.72,52.38,52.54,231714.0
2022-09-15,52.73,52.955,52.645,52.705,294122.0
2022-09-16,52.335,52.37,51.845,51.935,223600.0
2022-09-19,51.95,52.08,51.77,51.825,127026.0
2022-09-20,52.285,52.505,52.23,52.455,116461.0
2022-09-21,51.985,52.02,51.62,51.67,97174.0
2022-09-23,51.335,51.335,50.465,50.705,287496.0
2022-09-26,49.94,50.18,49.62,49.955,239523.0
2022-09-27,50.015,50.205,49.92,50.13,300594.0
2022-09-28,49.895,50.23,49.62,49.87,178011.0
2022-09-29,50.97,51.26,50.935,50.935,87861.0
2022-09-30,50.775,50.8,50.145,50.31,316865.0
2022-10-03,50.345,50.48,49.795,50.14,67893.0
2022-10-04,50.925,52.015,50.925,51.975,177463.0
2022-10-05,52.64,52.935,52.64,52.89,191474.0
2022-10-06,52.67,53.01,52.67,52.915,86293.0
2022-10-07,52.445,52.695,52.42,52.55,81029.0
2022-10-10,51.82,51.93,51.605,51.8,94836.0
2022-10-11,51.975,52.13,51.63,51.63,79921.0
2022-10-12,51.495,51.82,51.495,51.665,94551.0
2022-10-13,51.59,51.89,51.545,51.59,123273.0
2022-10-14,52.445,52.615,52.375,52.52,131245.0
2022-10-17,51.83,51.835,51.595,51.785,259223.0
2022-10-18,52.4,52.745,52.36,52.71,385974.0
2022-10-19,52.64,52.985,52.64,52.825,311496.0
2022-10-20,52.315,52.36,52.025,52.215,208199.0
2022-10-21,52.06,52.06,51.74,51.835,145107.0
2022-10-24,52.945,52.995,52.58,52.67,105667.0
2022-10-25,52.875,53.03,52.72,52.815,55847.0
2022-10-26,52.995,53.15,52.805,52.89,262613.0
2022-10-27,53.165,53.38,53.045,53.21,64235.0
2022-10-28,52.95,53.005,52.615,52.695,147132.0
2022-10-31,53.245,53.365,52.995,53.295,164590.0
2022-11-01,53.25,54.24,53.25,54.205,398920.0
2022-11-02,54.185,54.45,54.185,54.305,86832.0
2022-11-03,53.37,53.37,52.96,53.26,120131.0
2022-11-04,53.065,53.525,53.03,53.525,56876.0
2022-11-07,53.965,53.97,53.695,53.905,129814.0
2022-11-08,54.145,54.21,53.99,54.125,110599.0
2022-11-09,54.325,54.545,54.325,54.47,69550.0
2022-11-10,54.22,54.34,54.09,54.16,122399.0
2022-11-11,55.635,55.79,55.445,55.695,260846.0
2022-11-14,55.955,55.985,55.575,55.575,107410.0
2022-11-15,55.6,55.635,55.415,55.6,63134.0
2022-11-16,55.525,55.585,55.32,55.48,397412.0
2022-11-17,55.66,55.715,55.535,55.635,72897.0
2022-11-18,55.68,55.885,55.66,55.78,82091.0
2022-11-21,55.96,56.03,55.62,55.68,62586.0
2022-11-22,55.945,56.1,55.9,55.97,56472.0
2022-11-23,56.45,56.51,56.27,56.365,131762.0
2022-11-24,56.56,56.655,56.495,56.545,75737.0
2022-11-25,56.57,56.675,56.5,56.595,537430.0
2022-11-28,56.435,56.485,56.305,56.365,112098.0
2022-11-29,56.245,56.57,56.165,56.535,107734.0
2022-11-30,56.46,56.88,56.305,56.81,145631.0
2022-12-01,57.49,57.53,57.215,57.325,95160.0
2022-12-02,57.16,57.215,56.895,56.975,107807.0
2022-12-05,57.035,57.335,56.975,57.155,71796.0
2022-12-06,56.83,57.12,56.83,56.905,81833.0
2022-12-07,56.485,56.64,56.315,56.38,102729.0
2022-12-08,56.355,56.355,55.91,55.97,142155.0
2022-12-09,56.225,56.315,56.045,56.255,66469.0
2022-12-12,56.065,56.065,55.825,56.02,71413.0
2022-12-13,56.305,56.39,56.1,56.165,168313.0
2022-12-14,56.52,56.605,56.22,56.56,154177.0
2022-12-15,56.28,56.475,56.135,56.195,125661.0
2022-12-16,55.645,56.04,55.5,55.755,130398.0
2022-12-19,55.515,55.78,55.5,55.62,100891.0
2022-12-20,55.585,55.585,54.72,54.805,158419.0
2022-12-21,55.26,55.73,55.26,55.465,94820.0
2022-12-22,55.84,55.92,55.765,55.78,62121.0
2022-12-23,55.415,55.43,55.06,55.415,142538.0
2022-12-28,55.535,55.58,55.13,55.225,81424.0
2022-12-29,55.58,55.58,54.78,54.965,300409.0
2022-12-30,55.31,55.415,55.13,55.13,51293.0
2023-01-03,55.405,55.425,54.07,54.4,197699.0
2023-01-04,54.755,55.295,54.74,55.225,64299.0
2023-01-05,55.435,55.625,55.25,55.365,58458.0
2023-01-06,55.34,55.765,55.31,55.7,129683.0
2023-01-09,56.13,56.31,55.98,56.005,71029.0
2023-01-10,55.955,56.015,55.815,55.84,58039.0
2023-01-11,56.13,56.45,56.065,56.37,120777.0
2023-01-12,56.855,57.115,56.725,57.03,171894.0
2023-01-13,57.28,57.63,57.28,57.42,111572.0
2023-01-16,57.705,57.94,57.645,57.89,140637.0
2023-01-17,57.665,57.985,57.665,57.87,147897.0
2023-01-18,57.88,58.07,57.785,57.88,183824.0
2023-01-19,57.83,58.29,57.795,58.245,99463.0
2023-01-20,58.3,58.43,58.165,58.375,69383.0
2023-01-23,58.435,58.56,58.23,58.4,76997.0
2023-01-24,58.525,58.73,58.375,58.705,93281.0
2023-01-25,58.79,58.79,58.36,58.515,89751.0
2023-01-27,58.785,58.81,58.61,58.635,92714.0
2023-01-30,58.79,58.8,58.55,58.61,77774.0
2023-01-31,58.635,58.87,58.47,58.56,66698.0
2023-02-01,58.89,59.045,58.695,58.76,52582.0
2023-02-02,59.055,59.14,58.79,58.845,56661.0
2023-02-03,58.94,59.27,58.76,59.245,428247.0
2023-02-06,59.185,59.295,58.99,59.045,59987.0
2023-02-07,58.985,59.165,58.69,58.705,114068.0
2023-02-08,58.905,59.02,58.86,58.985,49610.0
2023-02-09,58.715,58.905,58.61,58.68,68822.0
2023-02-10,58.395,58.435,58.165,58.22,73734.0
2023-02-13,58.21,58.22,58.01,58.09,46259.0
2023-02-14,58.455,58.585,58.195,58.21,319711.0
2023-02-15,58.135,58.135,57.465,57.64,116603.0
2023-02-16,57.95,58.185,57.675,58.07,142627.0
2023-02-17,57.87,57.9,57.56,57.595,128936.0
2023-02-20,57.64,57.68,57.49,57.62,55714.0
2023-02-21,57.31,57.575,57.205,57.55,188680.0
2023-02-22,57.135,57.5,57.05,57.41,176064.0
2023-02-23,57.31,57.405,57.215,57.28,179869.0
2023-02-24,57.22,57.49,57.18,57.41,64958.0
2023-02-27,56.915,57.04,56.59,56.84,109233.0
2023-02-28,57.055,57.245,57.055,57.115,136729.0
2023-03-01,56.855,57.245,56.78,57.145,231540.0
2023-03-02,57.15,57.38,57.05,57.135,106343.0
2023-03-03,57.44,57.475,57.265,57.37,50211.0
2023-03-06,57.855,57.925,57.705,57.785,107643.0
2023-03-07,57.655,58.175,57.535,58.08,126160.0
2023-03-08,57.735,57.88,57.62,57.735,56624.0
2023-03-09,58.08,58.195,57.96,58.055,76577.0
2023-03-10,57.475,57.48,56.615,56.725,178363.0
2023-03-13,56.71,56.72,56.13,56.395,197787.0
2023-03-14,55.735,55.77,55.175,55.57,341669.0
2023-03-15,56.06,56.095,55.73,56.05,267805.0
2023-03-16,55.085,55.4,54.85,55.31,404439.0
2023-03-17,55.44,55.57,55.215,55.53,126534.0
2023-03-20,55.085,55.4,54.755,54.81,172812.0
2023-03-21,55.25,55.53,55.235,55.24,167253.0
2023-03-22,55.825,55.865,55.7,55.745,96413.0
2023-03-23,55.415,55.46,55.215,55.365,111335.0
2023-03-24,55.045,55.285,54.99,55.27,83749.0
2023-03-27,55.425,55.51,55.285,55.33,123595.0
2023-03-28,55.625,55.965,55.625,55.84,179305.0
2023-03-29,55.715,56.005,55.68,56.005,178573.0
2023-03-30,56.715,56.845,56.625,56.785,93883.0
2023-03-31,57.085,57.295,57.085,57.215,207381.0
2023-04-03,57.48,57.795,57.48,57.61,458224.0
2023-04-04,57.61,57.745,57.54,57.71,157354.0
2023-04-05,57.675,57.905,57.62,57.7,142178.0
2023-04-06,57.755,57.805,57.425,57.535,121479.0
2023-04-11,57.99,58.405,57.98,58.29,189845.0
2023-04-12,58.67,58.795,58.53,58.545,123691.0
2023-04-13,58.485,58.58,58.31,58.345,100261.0
2023-04-14,58.475,58.72,58.325,58.685,63751.0
2023-04-17,58.865,58.945,58.775,58.865,91778.0
2023-04-18,58.645,58.76,58.52,58.685,61113.0
2023-04-19,58.67,58.82,58.635,58.705,67107.0
2023-04-20,58.73,58.89,58.59,58.695,79447.0
2023-04-21,58.395,58.575,58.335,58.44,54596.0
2023-04-24,58.38,58.485,58.315,58.37,71397.0
2023-04-26,58.22,58.415,58.105,58.325,109568.0
2023-04-27,58.23,58.23,58.01,58.14,122970.0
2023-04-28,58.43,58.485,58.175,58.3,71393.0
2023-05-01,58.61,58.765,58.51,58.51,72096.0
2023-05-02,58.345,58.475,57.805,57.945,185591.0
2023-05-03,57.535,57.535,57.085,57.365,113639.0
2023-05-04,56.95,57.4,56.95,57.355,77476.0
2023-05-05,57.26,57.57,57.17,57.505,146936.0
2023-05-08,58.15,58.16,57.86,58.0,96848.0
2023-05-09,57.92,57.94,57.735,57.92,35358.0
2023-05-10,57.755,57.945,57.725,57.92,75974.0
2023-05-11,57.93,57.975,57.76,57.92,116917.0
2023-05-12,57.84,58.0,57.815,57.99,139265.0
2023-05-15,58.07,58.185,57.91,58.16,114539.0
2023-05-16,58.205,58.22,57.92,57.92,87471.0
2023-05-17,57.605,57.725,57.315,57.62,80010.0
2023-05-18,58.0,58.125,57.87,57.945,89183.0
2023-05-19,58.125,58.405,58.115,58.3,129272.0
2023-05-22,58.275,58.35,58.06,58.165,249604.0
2023-05-23,58.3,58.38,58.15,58.15,40740.0
2023-05-24,57.92,57.975,57.725,57.745,56304.0
2023-05-25,57.425,57.465,57.085,57.17,331652.0
2023-05-26,57.05,57.305,57.04,57.285,76760.0
2023-05-29,58.0,58.115,57.795,57.795,75521.0
2023-05-30,57.735,57.895,57.72,57.755,43546.0
2023-05-31,57.47,57.49,56.795,56.795,113218.0
2023-06-01,56.795,57.135,56.68,56.95,136147.0
2023-06-02,57.34,57.39,57.095,57.215,65930.0
2023-06-05,57.92,57.965,57.725,57.795,86982.0
2023-06-06,57.505,57.54,57.085,57.1,191818.0
2023-06-07,57.295,57.355,57.03,57.03,57186.0
2023-06-08,56.97,57.05,56.81,56.865,199163.0
2023-06-09,56.89,57.12,56.89,57.04,97324.0
2023-06-13,57.02,57.2,56.89,57.19,89056.0
2023-06-14,57.505,57.505,57.26,57.365,89476.0
2023-06-15,57.57,57.62,57.385,57.49,100235.0
2023-06-16,57.7,58.195,57.685,58.095,79127.0
2023-06-19,58.24,58.535,58.22,58.43,165101.0
2023-06-20,58.575,59.05,58.535,58.945,154431.0
2023-06-21,58.88,58.89,58.6,58.6,96774.0
2023-06-22,58.475,58.51,57.575,57.64,259509.0
2023-06-23,57.48,57.57,56.785,56.88,370053.0
2023-06-26,56.765,56.785,56.52,56.715,181537.0
2023-06-27,56.925,57.085,56.845,57.03,95103.0
2023-06-28,57.185,57.815,57.185,57.655,390996.0
2023-06-29,57.87,58.11,57.81,57.855,263972.0
2023-06-30,57.88,57.97,57.605,57.89,269375.0
2023-07-03,58.005,58.325,57.895,58.265,136967.0
2023-07-04,58.235,58.6,58.085,58.505,239231.0
2023-07-05,58.405,58.54,58.255,58.315,110134.0
2023-07-06,57.94,57.95,57.45,57.61,122778.0
2023-07-07,56.81,56.81,56.45,56.64,337628.0
2023-07-10,56.835,56.97,56.255,56.345,238894.0
2023-07-11,56.765,57.15,56.765,57.15,121392.0
2023-07-12,57.46,57.55,57.345,57.415,102042.0
2023-07-13,57.97,58.39,57.97,58.265,259453.0
2023-07-14,58.515,58.825,58.45,58.725,142888.0
2023-07-17,58.7,58.77,58.54,58.7,95000.0
2023-07-18,58.585,58.63,58.39,58.575,97186.0
2023-07-19,58.94,59.005,58.805,58.895,75910.0
2023-07-20,58.985,59.385,58.895,58.915,123946.0
2023-07-21,58.845,58.86,58.61,58.835,74616.0
2023-07-24,58.96,58.995,58.755,58.755,100543.0
2023-07-25,59.04,59.075,58.835,59.005,105674.0
2023-07-26,59.19,59.68,59.005,59.52,162123.0
2023-07-27,59.59,60.12,59.55,59.965,115939.0
2023-07-28,59.645,59.71,59.165,59.55,184227.0
2023-07-31,59.59,59.8,59.3,59.585,162168.0
2023-08-01,59.77,60.085,59.715,59.905,121257.0
2023-08-02,59.565,59.645,59.04,59.14,369207.0
2023-08-03,58.78,58.905,58.595,58.79,135170.0
2023-08-04,58.72,58.915,58.565,58.915,91215.0
2023-08-07,58.765,58.89,58.645,58.765,63376.0
2023-08-08,58.915,59.055,58.755,58.755,47920.0
2023-08-09,58.7,59.065,58.7,59.03,43359.0
2023-08-10,59.1,59.2,58.88,59.2,58209.0
2023-08-11,59.065,59.21,58.95,59.05,122050.0
2023-08-14,58.745,58.95,58.37,58.575,199748.0
2023-08-15,58.595,58.97,58.55,58.77,248185.0
2023-08-16,58.255,58.255,57.915,58.02,479837.0
2023-08-17,57.665,57.745,57.275,57.62,293120.0
2023-08-18,57.505,57.8,57.45,57.63,91508.0
2023-08-21,57.605,57.64,57.405,57.405,101211.0
2023-08-22,57.32,57.485,57.2,57.46,145673.0
2023-08-23,57.38,57.86,57.325,57.65,115367.0
2023-08-24,57.925,58.075,57.8,57.98,122114.0
2023-08-25,57.28,57.47,57.22,57.4,246621.0
2023-08-28,57.765,57.825,57.665,57.825,124087.0
2023-08-29,57.925,58.235,57.87,58.235,87798.0
2023-08-30,58.585,59.175,58.585,58.995,115359.0
2023-08-31,59.055,59.21,59.03,59.165,83642.0
2023-09-01,58.975,59.05,58.89,58.97,97523.0
2023-09-04,59.245,59.54,59.225,59.315,207839.0
2023-09-05,59.155,59.28,58.95,59.28,97798.0
2023-09-06,59.2,59.235,58.825,58.86,85556.0
2023-09-07,58.61,58.665,58.245,58.37,75853.0
2023-09-08,58.39,58.435,58.06,58.27,68553.0
2023-09-11,58.265,58.55,58.095,58.55,75673.0
2023-09-12,58.655,58.71,58.27,58.71,89381.0
2023-09-13,58.56,58.56,58.19,58.31,90816.0
2023-09-14,58.28,58.69,58.265,58.575,114453.0
2023-09-15,59.36,59.675,59.3,59.315,135613.0
2023-09-18,59.155,59.225,58.87,58.93,159050.0
2023-09-19,58.78,58.79,58.585,58.675,101106.0
2023-09-20,58.475,58.485,58.265,58.39,116199.0
2023-09-21,58.11,58.165,57.525,57.605,326430.0
2023-09-22,56.8,57.62,56.695,57.62,225250.0
2023-09-25,57.39,57.7,57.245,57.7,86225.0
2023-09-26,57.585,57.585,57.255,57.415,144019.0
2023-09-27,57.135,57.335,57.09,57.335,179384.0
2023-09-28,57.49,57.82,57.435,57.6,87995.0
2023-09-29,57.9,57.945,57.685,57.775,78094.0
2023-10-02,57.69,57.8,57.52,57.7,150955.0
2023-10-03,56.825,57.075,56.645,56.9,524923.0
2023-10-04,56.615,56.715,56.335,56.515,220190.0
2023-10-05,56.645,56.89,56.46,56.835,146937.0
2023-10-06,56.845,57.2,56.77,57.025,559501.0
2023-10-09,57.18,57.4,57.155,57.18,188254.0
2023-10-10,57.465,57.895,57.465,57.74,83569.0
2023-10-11,57.945,58.175,57.91,58.12,101185.0
2023-10-12,58.275,58.32,58.14,58.165,79020.0
2023-10-13,57.745,58.03,57.53,57.84,75421.0
2023-10-16,57.665,57.755,57.565,57.63,138216.0
2023-10-17,57.94,58.23,57.84,57.855,155665.0
2023-10-18,57.965,58.055,57.765,58.03,76444.0
2023-10-19,57.3,57.4,56.97,57.22,106853.0
2023-10-20,56.665,56.725,56.4,56.61,173567.0
2023-10-23,56.145,56.27,56.025,56.155,117792.0
2023-10-24,56.155,56.41,56.07,56.245,151424.0
2023-10-25,56.455,56.555,56.015,56.225,224048.0
2023-10-26,56.0,56.0,55.58,55.895,122910.0
2023-10-27,55.905,56.16,55.905,55.97,111193.0
2023-10-30,55.615,55.79,55.35,55.58,169913.0
2023-10-31,55.76,55.905,55.505,55.605,103269.0
2023-11-01,55.835,56.06,55.735,56.06,145908.0
2023-11-02,56.47,56.845,56.47,56.565,194230.0
2023-11-03,57.245,57.33,57.11,57.23,581027.0
2023-11-06,57.355,57.485,57.33,57.375,147260.0
2023-11-07,57.28,57.365,57.075,57.235,159820.0
2023-11-08,57.255,57.42,57.235,57.355,92570.0
2023-11-09,57.555,57.865,57.555,57.62,73482.0
2023-11-10,57.485,57.49,57.19,57.31,118644.0
2023-11-13,57.43,57.43,57.08,57.08,55040.0
2023-11-14,57.565,57.7,57.465,57.61,95489.0
2023-11-15,58.595,58.63,58.32,58.45,125146.0
2023-11-16,58.53,58.575,58.055,58.13,125762.0
2023-11-17,58.195,58.195,57.965,58.065,80314.0
2023-11-20,58.095,58.25,58.045,58.12,90744.0
2023-11-21,58.285,58.385,58.195,58.31,244017.0
2023-11-22,58.265,58.405,58.165,58.275,100388.0
2023-11-23,58.055,58.13,57.91,57.92,45125.0
2023-11-24,57.985,58.23,57.965,58.0,47602.0
2023-11-27,58.055,58.15,57.575,57.575,69370.0
2023-11-28,57.63,58.095,57.62,57.775,64534.0
2023-11-29,57.91,58.155,57.91,57.93,332300.0
2023-11-30,57.985,58.33,57.885,58.33,45830.0
2023-12-01,58.15,58.32,58.0,58.285,69386.0
2023-12-04,58.795,59.075,58.65,58.695,120116.0
2023-12-05,58.465,58.465,58.02,58.2,63257.0
2023-12-06,58.295,59.295,58.295,59.185,142030.0
2023-12-07,59.015,59.175,58.93,59.105,61872.0
2023-12-08,58.885,59.295,58.86,59.275,55692.0
2023-12-11,59.36,59.58,59.26,59.315,151092.0
2023-12-12,59.35,59.685,59.295,59.595,409661.0
2023-12-13,59.63,59.935,59.615,59.815,93171.0
2023-12-14,60.655,60.835,60.58,60.79,210289.0
2023-12-15,61.19,61.49,61.065,61.29,144093.0
2023-12-18,61.015,61.345,61.015,61.19,54184.0
2023-12-19,61.27,61.765,61.22,61.69,153137.0
2023-12-20,61.965,62.21,61.955,62.09,68920.0
2023-12-21,61.82,62.12,61.73,61.82,263647.0
2023-12-22,61.835,61.965,61.765,61.79,373199.0
2023-12-27,62.29,62.585,62.21,62.3,150224.0
2023-12-28,62.77,62.985,62.68,62.985,235140.0
2023-12-29,62.8,62.88,62.66,62.755,83729.0
2024-01-02,62.67,63.12,62.66,63.05,80515.0
2024-01-03,62.53,62.53,62.19,62.19,54354.0
2024-01-04,62.035,62.11,61.86,61.98,69981.0
2024-01-05,61.99,62.165,61.925,61.935,76371.0
2024-01-08,61.785,62.08,61.565,61.64,63963.0
2024-01-09,62.165,62.375,62.165,62.19,94988.0
2024-01-10,62.045,62.18,61.74,61.785,124246.0
2024-01-11,62.025,62.175,61.925,62.07,81478.0
2024-01-12,61.86,62.1,61.795,61.98,48277.0
2024-01-15,61.95,62.1,61.86,62.035,95343.0
2024-01-16,61.72,61.75,61.225,61.325,312926.0
2024-01-17,61.325,61.345,60.995,61.15,103211.0
2024-01-18,60.71,60.965,60.58,60.765,128176.0
2024-01-19,61.325,61.6,61.27,61.37,177601.0
2024-01-22,61.585,61.925,61.585,61.825,117710.0
2024-01-23,61.87,62.32,61.86,62.155,77764.0
2024-01-24,62.46,62.47,62.025,62.21,75216.0
2024-01-25,62.395,62.55,62.275,62.495,101107.0
2024-01-29,62.56,62.78,62.515,62.69,121702.0
2024-01-30,62.99,63.13,62.76,62.855,70482.0
2024-01-31,62.825,63.565,62.64,63.5,122475.0
2024-02-01,63.01,63.055,62.705,62.76,96969.0
2024-02-02,63.105,63.73,63.105,63.685,116738.0
2024-02-05,63.195,63.225,62.81,63.075,122711.0
2024-02-06,62.79,62.81,62.32,62.735,199380.0
2024-02-07,63.05,63.25,62.9,63.01,121867.0
2024-02-08,63.215,63.395,63.065,63.185,94364.0
2024-02-09,63.285,63.34,63.13,63.225,78220.0
2024-02-12,63.13,63.175,62.945,62.975,84434.0
2024-02-13,63.165,63.205,62.88,62.92,267745.0
2024-02-14,62.045,62.43,62.0,62.43,111256.0
2024-02-15,62.825,63.085,62.825,62.92,87974.0
2024-02-16,63.675,63.69,63.165,63.335,127181.0
2024-02-19,63.35,63.57,63.335,63.415,74691.0
2024-02-20,63.425,63.49,63.205,63.415,115734.0
2024-02-21,63.105,63.335,62.88,63.095,132317.0
2024-02-22,63.055,63.205,62.93,63.13,105651.0
2024-02-23,63.565,63.57,63.335,63.395,79834.0
2024-02-26,63.61,63.805,63.405,63.535,82045.0
2024-02-27,63.46,63.62,63.175,63.61,74330.0
2024-02-28,63.885,63.895,63.49,63.665,97583.0
2024-02-29,63.6,64.05,63.47,63.995,51477.0
2024-03-01,64.105,64.445,64.05,64.43,86559.0
2024-03-04,64.485,64.675,64.335,64.345,245008.0
2024-03-05,64.39,64.485,64.19,64.29,44201.0
2024-03-06,64.18,64.5,64.115,64.44,113085.0
2024-03-07,64.845,64.98,64.705,64.955,68954.0
2024-03-08,65.295,65.68,65.25,65.635,64986.0
2024-03-11,65.13,65.13,64.4,64.41,74430.0
2024-03-12,64.5,64.725,64.475,64.5,64888.0
2024-03-13,64.685,64.795,64.565,64.685,55975.0
2024-03-14,64.85,64.87,64.455,64.53,61411.0
2024-03-15,64.005,64.145,63.535,64.05,109725.0
2024-03-18,64.05,64.3,63.97,64.245,89261.0
2024-03-19,64.32,64.52,64.18,64.475,232786.0
2024-03-20,64.595,64.795,64.39,64.41,122510.0
2024-03-21,64.97,65.22,64.67,65.155,214475.0
2024-03-22,65.155,65.175,64.79,65.01,54656.0
2024-03-25,65.185,65.68,65.185,65.45,104503.0
2024-03-26,65.26,65.435,65.12,65.145,67539.0
2024-03-27,65.255,65.675,65.21,65.635,668343.0
2024-03-28,66.15,66.39,66.15,66.32,380894.0
2024-04-02,66.17,66.45,66.0,66.215,98303.0
2024-04-03,65.955,65.955,65.235,65.32,272323.0
2024-04-04,65.7,65.795,65.62,65.665,133441.0
2024-04-05,65.16,65.43,65.005,65.265,119525.0
2024-04-08,65.525,65.56,65.3,65.415,63525.0
2024-04-09,65.74,65.815,65.655,65.72,79290.0
2024-04-10,65.915,66.12,65.86,65.91,56304.0
2024-04-11,65.245,65.695,65.125,65.62,49134.0
2024-04-12,65.385,65.48,65.19,65.385,163730.0
2024-04-15,65.04,65.19,64.955,65.095,175097.0
2024-04-16,64.535,64.61,63.705,63.93,238864.0
2024-04-17,63.93,64.145,63.8,63.875,85174.0
2024-04-18,64.145,64.35,64.11,64.175,119927.0
2024-04-19,63.735,63.735,62.95,63.54,134134.0
2024-04-22,64.115,64.51,64.08,64.255,190118.0
2024-04-23,64.52,64.665,64.48,64.525,63649.0
2024-04-24,64.865,64.91,64.52,64.565,89532.0
2024-04-26,63.64,63.82,63.54,63.63,73111.0
2024-04-29,64.135,64.275,63.93,64.165,133580.0
2024-04-30,64.19,64.385,64.09,64.385,105956.0
2024-05-01,63.69,63.865,63.49,63.595,95376.0
2024-05-02,63.67,63.995,63.605,63.745,93802.0
2024-05-03,64.005,64.21,63.93,64.1,64995.0
2024-05-06,64.395,64.575,64.255,64.525,48586.0
2024-05-07,64.93,65.535,64.825,65.535,128967.0
2024-05-08,65.7,65.75,65.535,65.635,69345.0
2024-05-09,65.56,65.57,65.005,65.005,83607.0
2024-05-10,65.255,65.44,65.18,65.235,56442.0
2024-05-13,65.2,65.375,65.18,65.375,476086.0
2024-05-14,65.33,65.365,65.105,65.16,87744.0
2024-05-15,65.555,65.695,65.415,65.415,110608.0
2024-05-16,66.075,66.665,66.075,66.56,189906.0
2024-05-17,66.12,66.27,65.87,65.89,104231.0
2024-05-20,66.255,66.46,66.16,66.335,256408.0
2024-05-21,66.26,66.325,66.15,66.225,85954.0
2024-05-22,66.39,66.515,66.195,66.195,80835.0
2024-05-23,65.645,65.99,65.495,65.955,113413.0
2024-05-24,65.2,65.375,65.095,65.2,99567.0
2024-05-27,65.545,65.775,65.545,65.71,61553.0
2024-05-28,65.805,65.9,65.535,65.535,54611.0
2024-05-29,65.07,65.095,64.63,64.665,131857.0
2024-05-30,64.19,64.445,64.135,64.35,69148.0
2024-05-31,64.815,65.005,64.63,65.005,49916.0
2024-06-03,65.49,65.645,65.45,65.49,54616.0
2024-06-04,65.405,65.57,65.31,65.32,81464.0
2024-06-05,65.385,65.645,65.375,65.525,86278.0
2024-06-06,65.99,66.18,65.91,66.0,120539.0
2024-06-07,66.195,66.355,66.12,66.335,83383.0
2024-06-11,65.75,65.76,65.275,65.45,235347.0
2024-06-12,65.18,65.245,64.985,65.115,112248.0
2024-06-13,65.675,65.71,65.385,65.43,336158.0
2024-06-14,65.395,65.425,65.135,65.18,241334.0
2024-06-17,65.145,65.245,64.985,65.005,186352.0
2024-06-18,65.31,65.675,65.3,65.63,97301.0
2024-06-19,65.655,65.72,65.43,65.515,208519.0
2024-06-20,65.49,65.58,65.44,65.57,156765.0
2024-06-21,65.77,65.9,65.47,65.775,119286.0
2024-06-24,65.75,65.77,65.265,65.275,181559.0
2024-06-25,65.77,66.15,65.665,66.15,135214.0
2024-06-26,65.805,65.845,65.41,65.655,114528.0
2024-06-27,65.045,65.665,64.77,65.665,294447.0
2024-06-28,65.965,66.19,65.73,65.75,530491.0
2024-07-01,65.355,65.62,65.29,65.6,92172.0
2024-07-02,65.56,65.63,65.205,65.315,83288.0
2024-07-03,65.47,65.58,65.375,65.495,97328.0
2024-07-04,66.2,66.345,66.135,66.295,71640.0
2024-07-05,66.175,66.315,66.115,66.19,31587.0
2024-07-08,66.11,66.11,65.685,65.72,67271.0
2024-07-09,66.09,66.325,66.07,66.23,70514.0
2024-07-10,65.91,66.2,65.855,66.135,54024.0
2024-07-11,66.925,66.955,66.69,66.775,72842.0
2024-07-12,67.145,67.49,67.145,67.36,95136.0
2024-07-15,67.925,68.055,67.755,67.865,87032.0
2024-07-16,67.97,67.99,67.715,67.715,69423.0
2024-07-17,68.17,68.45,68.025,68.225,128508.0
2024-07-18,68.18,68.31,67.98,68.02,46342.0
2024-07-19,67.235,67.455,67.04,67.455,113090.0
2024-07-22,67.03,67.15,66.89,67.135,78681.0
2024-07-23,67.49,67.68,67.445,67.49,89548.0
2024-07-24,67.255,67.49,67.225,67.37,138773.0
2024-07-25,66.785,66.88,66.54,66.54,108146.0
2024-07-26,67.01,67.225,66.945,67.065,55268.0
2024-07-29,67.555,67.725,67.555,67.605,123885.0
2024-07-30,66.99,67.35,66.85,67.305,93973.0
2024-07-31,67.585,68.505,67.585,68.505,127680.0
2024-08-01,68.96,69.025,68.715,68.715,106567.0
2024-08-02,67.35,67.435,67.02,67.17,247588.0
2024-08-05,65.87,65.9,64.61,64.755,301482.0
2024-08-06,64.66,65.29,64.45,65.035,187912.0
2024-08-07,64.685,65.495,64.65,65.24,175966.0
2024-08-08,64.81,65.225,64.705,65.015,130818.0
2024-08-09,65.815,66.015,65.395,65.87,121415.0
2024-08-12,66.35,66.38,66.135,66.135,63698.0
2024-08-13,66.185,66.345,66.06,66.26,405911.0
2024-08-14,66.765,67.0,66.465,66.475,544240.0
2024-08-15,66.775,66.965,66.57,66.665,183043.0
2024-08-16,67.435,67.62,67.285,67.49,125089.0
2024-08-19,67.385,67.725,67.385,67.62,90600.0
2024-08-20,67.97,68.02,67.67,67.79,82245.0
2024-08-21,67.575,67.97,67.51,67.95,104372.0
2024-08-22,68.205,68.29,68.12,68.205,86022.0
2024-08-23,67.94,68.15,67.865,68.12,105268.0
2024-08-26,68.44,68.74,68.385,68.63,99865.0
2024-08-27,68.685,68.855,68.49,68.545,83353.0
2024-08-28,68.32,68.5,68.055,68.49,88064.0
2024-08-29,68.205,68.44,68.15,68.405,56861.0
2024-08-30,68.725,68.78,68.6,68.78,126257.0
2024-09-02,68.515,68.985,68.405,68.95,54777.0
2024-09-03,68.865,69.025,68.77,68.975,50572.0
2024-09-04,68.075,68.215,67.53,67.725,110299.0
2024-09-05,67.84,68.235,67.84,68.085,50071.0
2024-09-06,68.085,68.5,68.055,68.29,49759.0
2024-09-09,67.435,68.255,67.415,68.14,54493.0
2024-09-10,68.715,68.75,68.385,68.405,63464.0
2024-09-11,68.45,68.5,68.0,68.16,64366.0
2024-09-12,68.695,69.165,68.695,69.11,86441.0
2024-09-13,69.525,69.74,69.25,69.315,54234.0
2024-09-16,69.635,69.76,69.485,69.495,48450.0
2024-09-17,69.805,69.845,69.625,69.69,101776.0
2024-09-18,69.55,69.805,69.475,69.685,75721.0
2024-09-19,69.835,70.325,69.625,70.105,78863.0
2024-09-20,70.39,70.625,70.095,70.255,76929.0
2024-09-23,69.775,70.03,69.625,69.825,93891.0
2024-09-24,69.795,69.995,69.475,69.73,67178.0
2024-09-25,70.05,70.155,69.485,69.58,70434.0
2024-09-26,69.945,70.305,69.945,70.255,99892.0
2024-09-27,70.62,70.69,70.49,70.575,77824.0
2024-09-30,70.955,71.165,70.85,71.005,246157.0
2024-10-01,70.775,70.83,70.335,70.5,85508.0
2024-10-02,70.3,70.555,70.24,70.405,248495.0
2024-10-03,70.615,70.63,70.31,70.45,492410.0
2024-10-04,70.09,70.1,69.68,69.975,172246.0
2024-10-07,70.25,70.515,69.945,70.48,22588.0
2024-10-08,70.315,70.67,70.185,70.28,104835.0
2024-10-09,70.545,70.71,70.24,70.345,62198.0
2024-10-10,70.64,70.85,70.515,70.575,48968.0
2024-10-11,70.51,70.72,70.48,70.595,69736.0
2024-10-14,70.88,71.09,70.72,70.86,48122.0
2024-10-15,71.31,71.625,71.28,71.52,100402.0
2024-10-16,71.25,71.46,71.125,71.225,89520.0
2024-10-17,71.88,72.1,71.605,71.805,92496.0
2024-10-18,71.535,71.63,71.025,71.205,82149.0
2024-10-21,71.575,71.84,71.565,71.735,159001.0
2024-10-22,71.205,71.205,70.46,70.49,212786.0
2024-10-23,70.63,70.775,70.44,70.62,36046.0
2024-10-24,70.51,70.9,70.375,70.565,86338.0
2024-10-25,70.7,70.92,70.575,70.575,72285.0
2024-10-28,70.72,70.735,70.5,70.66,49076.0
2024-10-29,70.995,71.135,70.89,70.89,80795.0
2024-10-30,70.9,70.9,70.205,70.315,83350.0
2024-10-31,70.205,70.325,69.87,70.1,69458.0
2024-11-01,69.48,69.775,69.27,69.755,153625.0
2024-11-04,70.115,70.335,69.91,70.22,149385.0
2024-11-05,70.02,70.02,69.745,69.91,53801.0
2024-11-06,70.43,70.735,70.28,70.515,76177.0
2024-11-07,70.9,70.925,70.125,70.83,118385.0
2024-11-08,71.51,71.615,71.335,71.415,99517.0
2024-11-11,71.11,71.29,70.985,71.135,77928.0
2024-11-12,71.1,71.185,70.815,71.125,423983.0
2024-11-13,70.48,70.68,70.215,70.68,106498.0
2024-11-14,70.925,71.1,70.775,71.015,56764.0
2024-11-15,71.27,71.48,71.12,71.47,72753.0
2024-11-18,71.135,71.765,71.08,71.735,254643.0
2024-11-19,71.605,72.86,71.595,72.25,214746.0
2024-11-20,72.11,72.165,71.755,71.805,100948.0
2024-11-21,71.985,72.165,71.67,71.765,116023.0
2024-11-22,72.28,72.625,72.26,72.44,64423.0
2024-11-25,73.13,73.165,72.65,72.65,130686.0
2024-11-26,72.945,72.955,72.07,72.155,270462.0
2024-11-27,72.48,72.69,72.425,72.52,232611.0
2024-11-28,72.825,73.185,72.825,72.9,183902.0
2024-11-29,72.635,72.775,72.395,72.765,153101.0
2024-12-02,73.035,73.09,72.815,72.88,83805.0
2024-12-03,73.33,73.5,73.3,73.32,77280.0
2024-12-04,73.14,73.14,72.73,73.005,106408.0
2024-12-05,73.235,73.34,73.11,73.175,56368.0
2024-12-06,72.995,72.995,72.68,72.68,101366.0
2024-12-09,72.435,72.68,72.26,72.68,48453.0
2024-12-10,72.775,72.835,72.175,72.425,91636.0
2024-12-11,72.31,72.365,72.025,72.12,74858.0
2024-12-12,72.435,72.435,71.85,71.89,80846.0
2024-12-13,71.43,71.68,71.195,71.585,161225.0
2024-12-16,71.555,71.555,71.135,71.175,77826.0
2024-12-17,71.04,71.9,70.975,71.765,145808.0
2024-12-18,71.935,72.035,71.625,71.745,225998.0
2024-12-19,70.375,70.575,70.1,70.575,243527.0
2024-12-20,70.215,70.215,69.49,69.66,157049.0
2024-12-23,69.995,70.775,69.985,70.775,98923.0
2024-12-24,70.83,71.025,70.755,70.975,62523.0
2024-12-27,70.99,71.51,70.99,71.31,32842.0
2024-12-30,71.405,71.49,70.96,71.405,338730.0
2024-12-31,71.035,71.095,70.765,70.765,41372.0
2025-01-02,70.72,71.165,70.65,71.125,38032.0
2025-01-03,71.095,71.655,71.055,71.55,52510.0
2025-01-06,71.925,71.925,71.49,71.56,130190.0
2025-01-07,71.82,71.935,71.635,71.81,67544.0
2025-01-08,71.635,72.6,71.56,72.37,87017.0
2025-01-09,72.03,72.175,71.88,72.175,28007.0
2025-01-10,72.275,72.485,71.635,71.895,65008.0
2025-01-13,71.27,71.395,70.74,71.02,172638.0
2025-01-14,71.45,71.58,71.095,71.325,144282.0
2025-01-15,71.54,71.685,71.24,71.26,387498.0
2025-01-16,72.34,72.43,72.12,72.175,96228.0
2025-01-17,72.285,72.4,72.015,72.05,120678.0
2025-01-20,72.295,72.495,72.205,72.38,91158.0
2025-01-21,72.835,73.325,72.455,72.865,107532.0
2025-01-22,73.065,73.335,73.02,73.125,87602.0
2025-01-23,72.95,72.97,72.555,72.64,70551.0
2025-01-24,73.0,73.055,72.815,72.94,41522.0
2025-01-28,72.94,73.105,72.775,72.815,83254.0
2025-01-29,73.105,73.57,73.065,73.24,92189.0
2025-01-30,73.405,73.85,73.28,73.675,73094.0
2025-01-31,73.955,74.32,73.82,74.06,195197.0
2025-02-03,72.42,72.845,72.33,72.65,123007.0
2025-02-04,73.315,73.365,72.61,72.61,106686.0
2025-02-05,72.97,73.2,72.97,73.0,51738.0
2025-02-06,73.57,73.885,73.51,73.85,115020.0
2025-02-07,73.73,74.02,73.675,73.81,351440.0
2025-02-10,73.17,73.685,73.145,73.52,50474.0
2025-02-11,73.75,73.84,73.54,73.58,85526.0
2025-02-12,73.635,73.975,73.435,73.975,63881.0
2025-02-13,74.02,74.38,74.015,74.11,91702.0
2025-02-14,74.765,74.835,74.215,74.215,89573.0
2025-02-17,74.39,74.39,73.58,74.05,94776.0
2025-02-18,74.005,74.13,73.49,73.625,318900.0
2025-02-19,73.47,73.52,72.91,73.16,84370.0
2025-02-20,72.845,72.845,72.04,72.285,182005.0
2025-02-21,72.585,72.67,72.11,72.175,68612.0
2025-02-24,71.47,72.265,71.415,72.235,118637.0
2025-02-25,71.79,71.955,71.615,71.83,86399.0
2025-02-26,71.75,71.83,71.54,71.83,95432.0
2025-02-27,71.87,72.35,71.87,72.02,88397.0
2025-02-28,71.385,71.645,71.085,71.395,188042.0
2025-03-03,71.59,71.935,71.3,71.85,114216.0
2025-03-04,71.385,71.55,71.055,71.435,112950.0
2025-03-05,71.105,71.23,70.64,70.92,259603.0
2025-03-06,71.045,71.105,70.69,70.855,106099.0
2025-03-07,70.235,70.285,69.56,69.6,275545.0
2025-03-10,69.81,69.935,69.635,69.735,116026.0
2025-03-11,69.095,69.31,68.495,69.125,605980.0
2025-03-12,68.505,68.505,67.76,68.265,244153.0
2025-03-13,68.39,68.565,67.87,67.975,198613.0
2025-03-14,68.12,68.35,67.945,68.295,98885.0
2025-03-17,68.825,68.845,68.585,68.815,152572.0
2025-03-18,69.365,69.445,68.815,68.95,173803.0
2025-03-19,68.67,69.0,68.44,68.595,131707.0
2025-03-20,69.115,69.59,69.085,69.455,227141.0
2025-03-21,69.355,69.86,69.27,69.56,285703.0
2025-03-24,69.51,69.655,69.29,69.615,80201.0
2025-03-25,69.895,70.09,69.615,69.615,46679.0
2025-03-26,70.06,70.295,70.06,70.14,58326.0
2025-03-27,69.69,69.935,69.575,69.935,109320.0
2025-03-28,70.01,70.315,69.835,70.06,369219.0
2025-03-31,69.27,69.28,68.92,68.94,684087.0
2025-04-01,69.405,69.67,69.16,69.67,81376.0
2025-04-02,70.01,70.145,69.73,69.745,69361.0
2025-04-03,68.37,69.24,68.295,69.105,234169.0
2025-04-04,67.99,68.235,67.365,67.395,436850.0
2025-04-07,63.3,65.095,63.015,64.605,801968.0
2025-04-08,65.035,66.05,64.75,66.05,282488.0
2025-04-09,64.665,65.57,64.49,64.81,295662.0
2025-04-10,69.055,69.22,67.755,67.805,501742.0
2025-04-11,66.325,67.24,66.165,67.24,185636.0
2025-04-14,67.68,68.315,67.67,68.13,137526.0
2025-04-15,68.215,68.615,68.13,68.315,107341.0
2025-04-16,68.265,68.585,68.145,68.245,180536.0
2025-04-17,68.295,68.77,68.195,68.77,65708.0
2025-04-22,68.13,68.84,68.13,68.74,80796.0
2025-04-23,70.08,70.155,69.58,69.66,236555.0
2025-04-24,69.905,70.255,69.875,70.13,113831.0
2025-04-28,70.735,70.85,70.305,70.37,186101.0
2025-04-29,70.555,71.015,70.44,70.955,201881.0
2025-04-30,71.24,71.415,71.005,71.415,250407.0
2025-05-01,71.365,71.7,71.33,71.63,51476.0
2025-05-02,71.525,72.5,71.415,72.48,132883.0
2025-05-05,72.46,72.49,71.755,71.775,87732.0
2025-05-06,71.65,71.845,71.61,71.69,112262.0
2025-05-07,71.825,72.09,71.745,71.97,34901.0
2025-05-08,71.96,72.305,71.825,72.165,220061.0
2025-05-09,72.14,72.605,72.1,72.49,126364.0
2025-05-12,72.985,72.995,72.555,72.555,76657.0
2025-05-13,73.3,73.345,72.85,72.965,78809.0
2025-05-14,73.025,73.035,72.78,73.035,108050.0
2025-05-15,72.87,73.27,72.8,73.18,117335.0
2025-05-16,73.95,74.11,73.525,73.6,73481.0
2025-05-19,73.475,73.7,73.17,73.26,105124.0
2025-05-20,73.755,73.855,73.485,73.775,82743.0
2025-05-21,74.195,74.36,73.99,74.03,123504.0
2025-05-22,73.33,73.95,73.33,73.68,82583.0
2025-05-23,73.865,74.02,73.765,73.795,90506.0
2025-05-26,73.835,73.905,73.71,73.815,109263.0
2025-05-27,74.0,74.235,73.815,74.235,90802.0
2025-05-28,74.585,74.665,74.12,74.12,380833.0
2025-05-29,74.51,74.51,74.1,74.215,136732.0
2025-05-30,73.875,74.545,73.875,74.44,91401.0
2025-06-02,74.4,74.48,74.185,74.265,85917.0
2025-06-03,74.735,74.87,74.51,74.76,98183.0
2025-06-04,74.995,75.465,74.995,75.405,176726.0
2025-06-05,75.485,75.66,75.28,75.355,89050.0
2025-06-06,75.455,75.55,75.18,75.18,53661.0
2025-06-10,74.945,75.865,74.945,75.795,116024.0
2025-06-11,76.13,76.285,75.835,75.835,142256.0
2025-06-12,76.08,76.1,75.6,75.6,84637.0
2025-06-13,75.845,75.845,75.27,75.465,93882.0
2025-06-16,75.58,75.745,75.415,75.455,146829.0
2025-06-17,75.405,75.66,75.28,75.375,150523.0
2025-06-18,75.28,75.525,75.22,75.33,161352.0
2025-06-19,75.385,75.415,75.075,75.3,310630.0
2025-06-20,75.31,75.34,74.76,75.075,256880.0
2025-06-23,74.945,74.945,74.35,74.83,88015.0
2025-06-24,75.445,75.71,75.385,75.545,152648.0
2025-06-25,75.58,75.7,75.455,75.515,95428.0
2025-06-26,75.435,75.59,75.365,75.485,161902.0
2025-06-27,76.1,76.245,75.45,75.45,251966.0
2025-06-30,75.625,75.96,75.515,75.655,64290.0
2025-07-01,75.815,75.99,75.645,75.645,107932.0
2025-07-02,75.92,76.305,75.645,76.14,75415.0
2025-07-03,76.305,76.305,75.685,76.11,79575.0
2025-07-04,76.275,76.365,76.11,76.205,54806.0
2025-07-07,76.285,76.365,75.94,76.07,51724.0
2025-07-08,75.83,76.245,75.775,76.06,185383.0
2025-07-09,75.89,75.93,75.555,75.645,85455.0
2025-07-10,76.06,76.295,75.96,76.07,84239.0
2025-07-11,76.395,76.395,75.89,76.0,72656.0
2025-07-14,75.85,76.11,75.755,75.92,88601.0
2025-07-15,76.385,76.475,76.12,76.465,161850.0
2025-07-16,75.9,76.0,75.675,75.805,145447.0
2025-07-17,76.195,76.56,76.13,76.495,156525.0
2025-07-18,76.895,77.775,76.87,77.57,316403.0
2025-07-21,77.29,77.32,76.58,76.77,87493.0
2025-07-22,77.005,77.185,76.63,76.83,110716.0
2025-07-23,77.215,77.5,77.025,77.38,103512.0
2025-07-24,77.595,77.605,77.035,77.135,124474.0
2025-07-25,76.885,76.935,76.72,76.77,66156.0
2025-07-28,76.885,77.115,76.885,77.045,88690.0
2025-07-29,76.6,77.125,76.59,77.095,63096.0
2025-07-30,77.035,77.715,76.925,77.55,177327.0
2025-07-31,77.27,77.55,77.085,77.42,50202.0
2025-08-01,76.885,76.945,76.59,76.73,139066.0
2025-08-04,76.55,76.76,76.485,76.72,50814.0
2025-08-05,77.39,77.745,77.35,77.725,90903.0
2025-08-06,77.785,78.395,77.785,78.325,69529.0
2025-08-07,78.405,78.405,78.1,78.21,56879.0
2025-08-08,78.03,78.24,77.895,78.0,56074.0
2025-08-11,78.19,78.435,78.11,78.375,233026.0
2025-08-12,78.26,78.72,78.24,78.66,117897.0
2025-08-13,78.83,78.83,78.09,78.22,69706.0
2025-08-14,78.545,78.9,78.545,78.605,67583.0
2025-08-15,78.69,79.215,78.605,79.215,80259.0
2025-08-18,78.92,79.41,78.92,79.37,77658.0
2025-08-19,79.135,79.135,78.8,78.92,123271.0
2025-08-20,78.995,79.47,78.83,79.255,415569.0
2025-08-21,79.65,80.14,79.59,80.1,127812.0
2025-08-22,80.15,80.23,79.685,79.685,52919.0
2025-08-25,80.32,80.445,79.685,79.745,128138.0
2025-08-26,79.725,79.855,79.275,79.39,125223.0
2025-08-27,79.735,79.745,79.5,79.65,186433.0
2025-08-28,79.835,79.895,79.63,79.895,52206.0
2025-08-29,79.825,80.005,79.63,79.835,95291.0
2025-09-01,79.685,79.815,79.245,79.42,48800.0
2025-09-02,79.295,79.57,79.235,79.235,304941.0
2025-09-03,78.995,79.065,77.855,77.885,174479.0
2025-09-04,78.355,78.93,78.355,78.84,159333.0
2025-09-05,79.175,79.39,79.085,79.265,125945.0
2025-09-08,79.185,79.185,78.86,79.085,68844.0
2025-09-09,78.985,78.985,78.485,78.66,67770.0
2025-09-10,78.62,78.995,78.615,78.93,45571.0
2025-09-11,78.76,78.85,78.555,78.71,60907.0
2025-09-12,79.085,79.48,79.045,79.295,88737.0
2025-09-15,78.85,79.185,78.615,79.185,94133.0
2025-09-16,79.175,79.53,79.175,79.41,94704.0
2025-09-17,79.225,79.255,78.76,78.79,99809.0
2025-09-18,78.73,78.73,78.17,78.25,330310.0
2025-09-19,78.74,78.965,78.435,78.435,67321.0
2025-09-22,78.87,79.185,78.67,78.77,104406.0
2025-09-23,78.995,79.45,78.86,79.095,71050.0
2025-09-24,78.86,78.86,78.2,78.385,235974.0
2025-09-25,78.16,78.69,78.13,78.475,118174.0
2025-09-26,78.485,78.685,78.225,78.585,115554.0
2025-09-29,79.17,79.7,79.05,79.59,315278.0
2025-09-30,79.62,79.83,79.38,79.38,173643.0
2025-10-01,79.35,79.6,79.07,79.4,172241.0
2025-10-02,79.92,80.5,79.78,80.45,276294.0
2025-10-03,80.23,80.83,80.2,80.78,98113.0
2025-10-06,80.98,81.08,80.57,80.58,41672.0
2025-10-07,80.64,80.64,80.22,80.39,66102.0
2025-10-08,80.49,80.5,80.1,80.27,58783.0
2025-10-09,80.77,80.83,80.38,80.54,566278.0
2025-10-10,80.36,80.65,80.24,80.38,71146.0
2025-10-13,80.05,80.2,79.66,79.8,120793.0
2025-10-14,80.0,80.0,79.42,79.93,129365.0
2025-10-15,80.53,80.81,80.45,80.72,82797.0
2025-10-16,81.12,81.86,80.83,81.4,156837.0
2025-10-17,81.07,81.27,80.74,80.74,105366.0
2025-10-20,80.82,81.12,80.56,81.05,39947.0
2025-10-21,81.51,81.9,81.41,81.65,124459.0
2025-10-22,81.25,81.25,80.85,81.11,74635.0
2025-10-23,80.99,81.26,80.79,81.14,61709.0
2025-10-24,81.37,81.38,81.0,81.12,187226.0
2025-10-27,81.49,81.64,81.25,81.32,59082.0
2025-10-28,81.27,81.37,80.95,81.03,74941.0
2025-10-29,81.12,81.12,80.18,80.18,99292.0
2025-10-30,79.95,80.17,79.75,79.86,74873.0
2025-10-31,80.02,80.39,79.81,79.81,53933.0
2025-11-03,79.61,79.91,79.35,79.86,290170.0
2025-11-04,79.8,79.85,79.13,79.8,292104.0
2025-11-05,80.0,80.0,78.52,79.16,184877.0
2025-11-06,79.5,79.67,79.18,79.38,68621.0
2025-11-07,79.3,79.46,78.77,78.82,78093.0
2025-11-10,79.08,79.45,78.96,79.41,57384.0
2025-11-11,79.89,79.89,79.35,79.35,64526.0
2025-11-12,79.57,79.65,79.2,79.2,83524.0
2025-11-13,79.38,79.38,78.38,78.81,241691.0
2025-11-14,77.68,77.91,77.58,77.86,121419.0
2025-11-17,77.6,77.89,77.45,77.88,294590.0
2025-11-18,77.35,77.5,76.21,76.41,362966.0
2025-11-19,76.45,76.61,76.13,76.13,144221.0
2025-11-20,76.59,77.27,76.59,77.14,120682.0
2025-11-21,75.74,76.2,75.59,75.88,142034.0
2025-11-24,76.66,76.9,76.53,76.78,76286.0
2025-11-25,77.21,77.25,76.71,77.01,121260.0
2025-11-26,77.72,77.97,77.49,77.62,192546.0