Date,Open,High,Low,Close,Volume
2004-05-18,3.8292148814468736,3.898837090921909,3.790536163082721,3.898837090921909,299100.0
2004-05-19,3.879498897088717,3.964592697290112,3.879498897088717,3.945253146943716,157100.0
2004-05-20,3.9645942895742055,3.9645942895742055,3.925915173346877,3.956858318780184,193100.0
2004-05-21,3.956857055852807,3.983932576118681,3.929781904458205,3.983932576118681,51500.0
2004-05-25,3.99553860905609,4.076764481903768,3.9916706225225096,4.041953340844549,78800.0
2004-05-26,4.099971623863306,4.099971623863306,3.945255497773836,3.9955382110875535,83100.0
2004-05-27,4.022614499464809,4.022614499464809,3.9839357337972334,4.003275301066804,31200.0
2004-05-28,4.003272128059655,4.003272128059655,3.983932576118681,3.983932576118681,44200.0
2004-05-31,3.983932576118681,4.014875711675732,3.983932576118681,3.983932576118681,36200.0
2004-06-01,3.976196607793782,3.995536159734757,3.976196607793782,3.983932576118681,17600.0
2004-06-02,3.995539042448285,4.022614213377163,3.983935450460415,3.9916710554951487,34800.0
2004-06-03,3.983932576118681,4.003272128059655,3.980064591956232,3.983932576118681,29700.0
2004-06-04,4.003275301066804,4.003275301066804,3.9839357337972334,4.003275301066804,14100.0
2004-06-07,3.983929589803141,3.983929589803141,3.9723260148849935,3.9723260148849935,13000.0
2004-06-08,3.983931813506736,3.983931813506736,3.964592265267775,3.9684602486898073,18000.0
2004-06-09,3.949123274810749,3.968462835656809,3.9452552888672487,3.960726863769808,11800.0
2004-06-10,3.976196279949453,3.976196279949453,3.906574415122168,3.945253146943716,15100.0
2004-06-11,3.8872344728680392,3.925913200790031,3.8872344728680392,3.925913200790031,7400.0
2004-06-14,3.9065740212646376,3.937517151150713,3.9065740212646376,3.925913200790031,7200.0
2004-06-15,3.9065742473959424,3.925913428040781,3.887234697879879,3.887234697879879,18100.0
2004-06-16,3.891104171571876,3.91431134478086,3.891104171571876,3.894971787859128,4400.0
2004-06-17,3.925914292067031,3.925914292067031,3.894971153579765,3.9065751071659705,11200.0
2004-06-18,3.9065740212646376,3.945252749186629,3.9065740212646376,3.925913200790031,19100.0
2004-06-21,3.9259161705399257,3.9568593238328753,3.9259161705399257,3.933652143298905,6300.0
2004-06-22,3.9568540898328033,3.9723260148849935,3.945250514914656,3.9723260148849935,19400.0
2004-06-23,3.972331350541364,3.972331350541364,3.914312660277626,3.914312660277626,30500.0
2004-06-24,3.949120141074735,3.964591703700183,3.9452521582005855,3.964591703700183,11000.0
2004-06-25,3.972328992502604,3.983932576118681,3.960725040015256,3.983932576118681,21700.0
2004-06-28,3.952988123948885,3.9761952834514815,3.929780595575139,3.964591703700183,30500.0
2004-06-29,3.964594287368559,3.976197874681746,3.9452547292656535,3.952990700055372,20200.0
2004-06-30,3.964593725581456,3.968461710428217,3.949122155065747,3.949122155065747,5600.0
2004-07-02,3.9684602486898073,3.97232823211184,3.9684602486898073,3.9684602486898073,5100.0
2004-07-05,3.964590052358899,3.9723260148849935,3.964590052358899,3.9723260148849935,4000.0
2004-07-06,3.964595059643953,3.9955382110875535,3.964595059643953,3.9955382110875535,14900.0
2004-07-07,3.987800100670653,4.057421963214172,3.987800100670653,4.057421963214172,31300.0
2004-07-08,4.034217465204772,4.049689041426579,4.02261350638481,4.049689041426579,59000.0
2004-07-09,4.041949432856286,4.04968539844387,4.026477870552259,4.03034585334605,5700.0
2004-07-12,4.041952956649,4.041952956649,4.022613394690864,4.022613394690864,14500.0
2004-07-13,4.041952956649,4.04968892898084,4.022613394690864,4.022613394690864,112800.0
2004-07-14,4.022611375299965,4.041950927549453,4.022611375299965,4.0380829433253,13600.0
2004-07-15,4.041953340844549,4.041953340844549,4.02648176358173,4.041953340844549,12000.0
2004-07-16,4.022613777048149,4.041953340844549,4.022613777048149,4.041953340844549,8500.0
2004-07-19,4.022610714165212,4.041950263236156,4.022610714165212,4.026478697753644,8000.0
2004-07-20,4.04195039721881,4.057421963214172,4.034214798656743,4.057421963214172,14200.0
2004-07-21,4.04195039721881,4.057421963214172,4.04195039721881,4.057421963214172,13600.0
2004-07-22,4.045820785542629,4.061292360733422,4.045820785542629,4.061292360733422,10300.0
2004-07-23,4.0612916275485,4.069027598183046,4.049688040468062,4.069027598183046,10600.0
2004-07-26,4.049689313911708,4.069028877708108,4.041953340844549,4.041953340844549,15000.0
2004-07-27,4.04582024884303,4.080631380622295,4.041952263340579,4.080631380622295,26300.0
2004-07-28,4.026481492658132,4.057424645101747,4.02261350638481,4.049689041426579,29800.0
2004-07-29,4.0496887715581895,4.061292360733422,4.041952799527069,4.061292360733422,34600.0
2004-07-30,4.038084813511508,4.061292360733422,4.034217196367397,4.061292360733422,76600.0
2004-08-03,4.0458174156500775,4.076760540258133,4.03034585334605,4.03034585334605,16300.0
2004-08-04,4.0419506599392685,4.065158194876382,4.0419506599392685,4.045818643907331,52600.0
2004-08-05,4.0496887715581895,4.061292360733422,4.041952799527069,4.061292360733422,58000.0
2004-08-06,4.061292904640949,4.061292904640949,4.041953340844549,4.041953340844549,4300.0
2004-08-09,4.041952799527069,4.061292360733422,4.041952799527069,4.061292360733422,29100.0
2004-08-10,4.061292648741921,4.076764225029889,4.041953086164094,4.076764225029889,19100.0
2004-08-11,4.080630623461078,4.080630623461078,4.045819498141019,4.065159053193422,11000.0
2004-08-12,4.049689058743815,4.076764225029889,4.049689058743815,4.076764225029889,10600.0
2004-08-13,4.088367525099448,4.088367525099448,4.061292360733422,4.061292360733422,10900.0
2004-08-16,4.076763493288954,4.088367081204325,4.065159905373583,4.088367081204325,26000.0
2004-08-17,4.08063203669241,4.09223562619395,4.061292474942202,4.09223562619395,56600.0
2004-08-18,4.092237109921633,4.096105097448387,4.065161934977537,4.096105097448387,16800.0
2004-08-19,4.096101324462214,4.1193084905030535,4.096101324462214,4.115440875410416,19700.0
2004-08-20,4.119310330797762,4.212140143046437,4.119310330797762,4.212140143046437,31700.0
2004-08-23,4.119308681964411,4.2353456241756495,4.119308681964411,4.196666889352751,48700.0
2004-08-24,4.19279995529294,4.235346684915308,4.19279995529294,4.231478699802903,10700.0
2004-08-25,4.235347417884235,4.250818992140002,4.219875843628467,4.219875843628467,20100.0
2004-08-26,4.223740705371492,4.223740705371492,4.177326016934253,4.177326016934253,73100.0
2004-08-27,4.177327337505666,4.208270472912494,4.157987785658581,4.196666889352751,28400.0
2004-08-30,4.196665562667557,4.196665562667557,4.177326016934253,4.177326016934253,6500.0
2004-08-31,4.1579854121354645,4.177324952942865,4.088363212777248,4.099967158584324,34500.0
2004-09-01,4.099969312041227,4.119308494135228,4.0690261780453225,4.119308494135228,25000.0
2004-09-02,4.119310731349889,4.1386502928185385,4.10383915594926,4.1386502928185385,2700.0
2004-09-03,4.15798699704538,4.15798699704538,4.138647448866277,4.15798699704538,2400.0
2004-09-07,4.150252685860568,4.150252685860568,4.119309543978524,4.150252685860568,18700.0
2004-09-08,4.138648045100482,4.138648045100482,4.119308494135228,4.119308494135228,4000.0
2004-09-09,4.119310731349889,4.1386502928185385,4.119310731349889,4.1386502928185385,7100.0
2004-09-10,4.1386502928185385,4.1386502928185385,4.12317871741791,4.1386502928185385,10500.0
2004-09-13,4.111575128085302,4.1386502928185385,4.111575128085302,4.1386502928185385,54500.0
2004-09-14,4.169593248522373,4.169593248522373,4.119310538605219,4.12704651037929,75400.0
2004-09-15,4.1386502928185385,4.1386502928185385,4.119310731349889,4.1386502928185385,44500.0
2004-09-16,4.138647448866277,4.169590578404361,4.138647448866277,4.15798699704538,22900.0
2004-09-17,4.177326545224482,4.196666093403585,4.146383415686398,4.15798699704538,93800.0
2004-09-20,4.138646925467644,4.177326016934253,4.138646925467644,4.177326016934253,11400.0
2004-09-21,4.1773283837146815,4.231478699802903,4.157988827024019,4.231478699802903,27600.0
2004-09-22,4.219874255900119,4.231477840008237,4.177327534922824,4.208270671792,27300.0
2004-09-23,4.2160060723285655,4.2160060723285655,4.157987785658581,4.196666889352751,32100.0
2004-09-24,4.177327337505666,4.196666889352751,4.177327337505666,4.196666889352751,12600.0
2004-09-27,4.157986471200948,4.188929596825775,4.157986471200948,4.177326016934253,8500.0
2004-09-28,4.157986471200948,4.235344285263014,4.157986471200948,4.177326016934253,65600.0
2004-09-29,4.196665562667557,4.208269142559081,4.177326016934253,4.177326016934253,37700.0
2004-09-30,4.208270702654042,4.235345855395309,4.177327565557941,4.235345855395309,168300.0
2004-10-01,4.246949207735392,4.254685176022734,4.196666889352751,4.196666889352751,145600.0
2004-10-04,4.196669144956055,4.246951490364182,4.177329582714446,4.246951490364182,19300.0
2004-10-05,4.246951490364182,4.254687462809415,4.216008338326196,4.246951490364182,16900.0
2004-10-06,4.24695121899529,4.254687190946213,4.2237440408854106,4.254687190946213,48200.0
2004-10-07,4.258554322337532,4.332044196766517,4.254686337138277,4.332044196766517,268400.0
2004-10-08,4.332044891417067,4.390063572095166,4.312705331191034,4.390063572095166,33000.0
2004-10-12,4.390059989883973,4.409399165458151,4.351380900993358,4.351380900993358,8200.0
2004-10-13,4.351380900993358,4.390059989883973,4.332041356548051,4.351380900993358,20700.0
2004-10-14,4.370723691661285,4.4480815580265975,4.351384132852107,4.4480815580265975,115900.0
2004-10-15,4.448079869034946,4.50609815456081,4.448079869034946,4.50609815456081,100200.0
2004-10-18,4.502232334290892,4.564118628556651,4.502232334290892,4.548647054990211,114400.0
2004-10-19,4.556379310640203,4.595058400581903,4.537039765669353,4.544775731206149,70500.0
2004-10-20,4.560252595035919,4.564120582301135,4.544781014846623,4.552516989377055,8400.0
2004-10-21,4.548643713974547,4.556379310640203,4.525436186235299,4.544775731206149,19900.0
2004-10-22,4.525436149064279,4.56024725595165,4.517700552462162,4.521568166327652,33100.0
2004-10-25,4.5641168089579365,4.6221350944838,4.498362555297284,4.50609815456081,212000.0
2004-10-26,4.506100122401607,4.564118802135837,4.506100122401607,4.533175653826151,111800.0
2004-10-27,4.529306422882428,4.529306422882428,4.494495298386374,4.494495298386374,120200.0
2004-10-28,4.50609900871528,4.564117674110146,4.50609900871528,4.525438563846902,7300.0
2004-10-29,4.525438438189239,4.529306422882428,4.471288127969886,4.494495298386374,23000.0
2004-11-01,4.506101827582627,4.506101827582627,4.428743927534944,4.428743927534944,39000.0
2004-11-02,4.4674211168357765,4.4674211168357765,4.428741999217418,4.4480815580265975,135400.0
2004-11-03,4.4480815580265975,4.486760675644955,4.4480815580265975,4.4480815580265975,32800.0
2004-11-04,4.467420965913323,4.486760524069156,4.467420965913323,4.486760524069156,18000.0
2004-11-05,4.486760675644955,4.486760675644955,4.4480815580265975,4.4480815580265975,11500.0
2004-11-08,4.479024704572723,4.479024704572723,4.4480815580265975,4.4480815580265975,16900.0
2004-11-09,4.486762629224379,4.486762629224379,4.428743927534944,4.428743927534944,18600.0
2004-11-10,4.4480805603117926,4.4674201147830646,4.4094014513692485,4.4674201147830646,204800.0
2004-11-11,4.486760524069156,4.52543927150943,4.486760524069156,4.486760524069156,19000.0
2004-11-12,4.4674202673233685,4.544778118978523,4.4674202673233685,4.525438563846902,29600.0
2004-11-15,4.5447796293180565,4.5563832187046485,4.525440067759433,4.5563832187046485,114000.0
2004-11-16,4.556378324100798,4.595057405667768,4.533171170257464,4.564114287962616,69100.0
2004-11-17,4.564118802135837,4.564118802135837,4.533175653826151,4.533175653826151,16800.0
2004-11-18,4.59892841719193,4.718832985070044,4.583456848147292,4.602796032799612,17700.0
2004-11-19,4.544774747179131,4.564114287962616,4.533171170257464,4.564114287962616,13700.0
2004-11-22,4.560247293408601,4.560247293408601,4.540907748437752,4.544775731206149,10700.0
2004-11-23,4.564116932247568,4.6994930584218935,4.564116932247568,4.606663651524424,27000.0
2004-11-24,4.6414749988421695,4.6414749988421695,4.610531861692925,4.6414749988421695,5100.0
2004-11-25,4.641475139846857,4.699493431546421,4.602796032799612,4.602796032799612,8300.0
2004-11-26,4.602797196027211,4.660815871260668,4.5873256230725685,4.660815871260668,36000.0
2004-11-29,4.66081455177827,4.672418135991414,4.6027958929699695,4.6414749988421695,19500.0
2004-11-30,4.641475309709165,4.66081486394055,4.587324631635551,4.587324631635551,39800.0
2004-12-01,4.552514800476152,4.575721975166038,4.486760524069156,4.486760524069156,51500.0
2004-12-02,4.50609900871528,4.544778118978523,4.50609900871528,4.525438563846902,31500.0
2004-12-03,4.525439682313016,4.544779242224427,4.525439682313016,4.533175653826151,22400.0
2004-12-06,4.544778118978523,4.544778118978523,4.50609900871528,4.525438563846902,21700.0
2004-12-07,4.525438563846902,4.544778118978523,4.50609900871528,4.525438563846902,40300.0
2004-12-08,4.525438563846902,4.556381704508964,4.525438563846902,4.525438563846902,6700.0
2004-12-09,4.525438563846902,4.525438563846902,4.525438563846902,4.525438563846902,6000.0
2004-12-10,4.525438563846902,4.544778118978523,4.486759822454991,4.525438563846902,20600.0
2004-12-13,4.48675746516474,4.544775731206149,4.48675746516474,4.544775731206149,7400.0
2004-12-14,4.560249689309555,4.560249689309555,4.525438563846902,4.525438563846902,4600.0
2004-12-15,4.564115276176999,4.595058400581903,4.544775731206149,4.544775731206149,33900.0
2004-12-16,4.544778363697181,4.602796663344774,4.544778363697181,4.5834574760431455,15300.0
2004-12-17,4.6221394243295215,4.776855612116214,4.6221394243295215,4.680158133076384,18300.0
2004-12-20,4.680153143716172,4.811661265161625,4.680153143716172,4.757510970705032,28700.0
2004-12-21,4.776850519670051,4.776850519670051,4.680153143716172,4.757510970705032,13400.0
2004-12-22,4.757510746380131,4.796189473615184,4.757510746380131,4.796189473615184,107400.0
2004-12-23,4.796189473615184,4.796189473615184,4.796189473615184,4.796189473615184,1400.0
2004-12-24,4.769118363004035,4.769118363004035,4.765250376346312,4.765250376346312,1500.0
2004-12-29,4.815531198524221,4.815531198524221,4.718833783417826,4.738173340213378,27100.0
2004-12-30,4.738171421740013,4.757510970705032,4.738171421740013,4.757510970705032,11300.0
2004-12-31,4.757510746380131,4.796189473615184,4.757510746380131,4.796189473615184,2200.0
2005-01-04,4.796194812826893,4.796194812826893,4.680158133076384,4.680158133076384,10500.0
2005-01-05,4.649211413246647,4.711097693477662,4.649211413246647,4.711097693477662,13900.0
2005-01-06,4.711096737145618,4.711096737145618,4.687889202334352,4.687889202334352,2900.0
2005-01-07,4.687889833302191,4.687889833302191,4.672418264302698,4.672418264302698,53500.0
2005-01-10,4.6878912492666,4.6994948373032255,4.622136968940031,4.6994948373032255,13500.0
2005-01-11,4.622135079647972,4.71883246779488,4.622135079647972,4.71883246779488,37300.0
2005-01-12,4.726567839909488,4.757510970705032,4.726567839909488,4.757510970705032,2800.0
2005-01-13,4.757514771902379,4.784589940763412,4.7381752074852805,4.765250376346312,10500.0
2005-01-14,4.796189699763854,4.827132830559397,4.757510970705032,4.757510970705032,11800.0
2005-01-17,4.776854094481855,4.827136443000556,4.757514531043859,4.82326882541015,111000.0
2005-01-18,4.796192560583335,4.873550802585838,4.796192560583335,4.834871681584586,8700.0
2005-01-19,4.892889957302988,4.912229517657716,4.854211205464966,4.908361531812484,27200.0
2005-01-20,4.904493160133686,4.908360776512335,4.889021588004962,4.892889204383611,5900.0
2005-01-21,4.931570569269739,4.989588899006647,4.900627410893848,4.912231003066921,39400.0
2005-01-24,4.950907727221722,4.98958647194146,4.912228613630616,4.931568170426169,34300.0
2005-01-25,4.877417485172896,4.970247284017273,4.877417485172896,4.931568170426169,11100.0
2005-01-26,4.873549868910877,4.958643328617122,4.873549868910877,4.931568170426169,27900.0
2005-01-27,4.858078671987272,5.04760553168625,4.858078671987272,5.04760553168625,124000.0
2005-01-28,5.028266031511918,5.26033999589949,5.028266031511918,5.2216608788777625,210600.0
2005-01-31,5.221657215822985,5.279675481783673,5.221657215822985,5.2487323574218205,12100.0
2005-02-01,5.318358816553372,5.4537353703414855,5.306755227873984,5.39571668920168,22100.0
2005-02-02,5.511751416844463,5.511751416844463,5.357035735148219,5.3995824553968665,109100.0
2005-02-03,5.434393873180785,5.473072611284384,5.357036028102283,5.415054319693334,60100.0
2005-02-04,5.415055391942578,5.492413252338911,5.39571583462565,5.473073695021983,207200.0
2005-02-07,5.418923081838453,5.51175250925467,5.3376972406314245,5.357036796894309,21000.0
2005-02-08,5.415054319693334,5.453733426668235,5.415054319693334,5.415054319693334,21500.0
2005-02-09,5.35703557749703,5.368639161064948,5.318356473775609,5.3454316250578415,45600.0
2005-02-10,5.387979166133683,5.469204995683936,5.360903643702732,5.415054319693334,97500.0
2005-02-11,5.376375353650776,5.415054461639583,5.376375353650776,5.376375353650776,47200.0
2005-02-14,5.453734506576431,5.473073695021983,5.434394949259504,5.473073695021983,32500.0
2005-02-15,5.469205139049651,5.469205139049651,5.376375353650776,5.376375353650776,30600.0
2005-02-16,5.415054319693334,5.434393873180785,5.395714766205883,5.415054319693334,22500.0
2005-02-17,5.3957172926981904,5.3957172926981904,5.326095383963406,5.326095383963406,16400.0
2005-02-18,5.326093182804049,5.326093182804049,5.124962405674078,5.260338918655507,18700.0
2005-02-21,5.182979008996708,5.291280331586409,5.14816826481202,5.291280331586409,27500.0
2005-02-22,5.144301960224472,5.299017658884971,5.144301960224472,5.260338918655507,29300.0
2005-02-23,5.2409993641051145,5.271942503837214,5.221659809554721,5.260338918655507,24600.0
2005-02-24,5.20232181991512,5.233264968955231,5.144303507682771,5.152039110507082,13100.0
2005-02-25,5.124963926903773,5.124963926903773,5.008926934029779,5.124963926903773,29800.0
2005-02-28,5.12496454927257,5.12496454927257,4.997323952272104,5.08628542399362,9000.0
2005-03-01,5.0127949198622455,5.124963926903773,5.0127949198622455,5.124963926903773,33800.0
2005-03-02,5.105623830274026,5.144302946792645,5.086284272014715,5.144302946792645,19400.0
2005-03-03,5.175247235410723,5.182982839100016,5.105624957849704,5.182982839100016,22900.0
2005-03-04,5.070813006964853,5.27967943732591,5.070813006964853,5.186849994692421,20600.0
2005-03-07,5.233265474148502,5.291284160853119,5.202322322121295,5.202322322121295,23300.0
2005-03-08,5.202321917029647,5.279679791074005,5.182982356300697,5.279679791074005,11200.0
2005-03-09,5.291282058387608,5.291282058387608,5.229395778923407,5.260338918655507,80700.0
2005-03-10,5.2410004373886245,5.2410004373886245,5.182981761856034,5.2216608788777625,14600.0
2005-03-11,5.2216608788777625,5.2410004373886245,5.182981761856034,5.2216608788777625,16100.0
2005-03-14,5.2216608788777625,5.26033999589949,5.20618930584335,5.2216608788777625,30200.0
2005-03-15,5.291281906269497,5.376375353650776,5.229395628584455,5.376375353650776,27300.0
2005-03-16,5.376376058058176,5.395715614586429,5.337697313873029,5.337697313873029,40700.0
2005-03-17,5.391846923072036,5.391846923072036,5.299017506544472,5.376375353650776,29400.0
2005-03-18,5.3376972406314245,5.407319126757909,5.3376972406314245,5.357036796894309,14800.0
2005-03-21,5.310620737591854,5.31835670622276,5.306753122147689,5.306753122147689,15300.0
2005-03-22,5.368640456769691,5.395715614586429,5.337697313873029,5.337697313873029,70000.0
2005-03-23,5.376378319786894,5.376378319786894,5.1481726371405525,5.210058948968138,28700.0
2005-03-24,5.152038479713639,5.152038479713639,5.051473442081746,5.066945014707529,11200.0
2005-03-28,5.086284279389559,5.10949182310866,5.04760553168625,5.04760553168625,10200.0
2005-03-29,5.047607597615101,5.066947163817918,4.912231003066921,4.912231003066921,24300.0
2005-03-30,4.85420785867943,4.950905224912602,4.75751049244626,4.8735474057003,13300.0
2005-03-31,4.950910007258217,5.028267901194596,4.950910007258217,5.028267901194596,3600.0
2005-04-01,5.086285395319258,5.182982839100016,5.086285395319258,5.182982839100016,10500.0
2005-04-04,5.198453334890445,5.279679185538955,5.19458571828539,5.2216608788777625,24500.0
2005-04-05,5.2216608788777625,5.2216608788777625,5.144303013705703,5.2216608788777625,9700.0
2005-04-06,5.10562160185489,5.198450998337233,5.10562160185489,5.198450998337233,13600.0
2005-04-07,5.109489283812867,5.202318674812462,5.109489283812867,5.109489283812867,9100.0
2005-04-08,5.163642700376803,5.163642700376803,5.155906729231893,5.155906729231893,800.0
2005-04-11,5.124963582395069,5.202321449487129,5.124963582395069,5.155906729231893,31300.0
2005-04-12,5.128832535574761,5.128832535574761,5.08628542399362,5.08628542399362,15100.0
2005-04-13,5.047603282909099,5.105621563051813,5.047603282909099,5.097885964506025,3600.0
2005-04-14,5.086283499164569,5.1056230544852745,5.066944312715202,5.1056230544852745,22400.0
2005-04-15,5.066946230225622,5.08628542399362,5.066946230225622,5.08628542399362,7700.0
2005-04-18,5.082414429998556,5.105621594650781,5.051471297881436,5.051471297881436,7600.0
2005-04-19,5.047607466896574,5.047607466896574,4.98958876979064,5.028267901194596,38500.0
2005-04-20,5.066946230225622,5.08628542399362,5.047606667586148,5.08628542399362,16100.0
2005-04-21,5.105623837676911,5.10949182310866,5.04760553168625,5.04760553168625,25200.0
2005-04-22,5.028265202073791,5.1056230544852745,5.028265202073791,5.1056230544852745,8500.0
2005-04-25,5.163642505051955,5.221660810958492,5.136566975940364,5.144302946792645,33900.0
2005-04-26,5.163643047485581,5.163643047485581,5.105624366612868,5.124963926903773,11100.0
2005-04-27,5.1056237618362905,5.1056237618362905,5.066945014707529,5.066945014707529,9600.0
2005-04-28,5.04760553168625,5.086284279389559,5.036001944262396,5.04760553168625,55700.0
2005-04-29,5.04760553168625,5.066945089973601,4.950908109120887,5.04760553168625,12200.0
2005-05-02,5.032133958830648,5.066945089973601,5.028265973398898,5.04760553168625,16600.0
2005-05-03,5.086283499164569,5.1056230544852745,5.047604757394496,5.1056230544852745,7000.0
2005-05-04,5.105623896683976,5.2216608788777625,5.105623896683976,5.2216608788777625,46200.0
2005-05-05,5.407319126757909,5.407319126757909,5.318357684368541,5.357036796894309,61700.0
2005-05-06,5.337698376933307,5.39571668920168,5.337698376933307,5.39571668920168,12500.0
2005-05-09,5.337698376933307,5.39571668920168,5.337698376933307,5.39571668920168,65100.0
2005-05-10,5.395716591308418,5.395716591308418,5.357037840121721,5.387980988619649,5400.0
2005-05-11,5.38797965165432,5.531091770163467,5.357036510834577,5.438262347704237,48800.0
2005-05-12,5.434393172816725,5.531090558920684,5.434393172816725,5.523354590974165,51500.0
2005-05-13,5.461471876396144,5.523358184749632,5.461471876396144,5.492415030572888,13500.0
2005-05-16,5.523358184749632,5.569772916014747,5.492415030572888,5.492415030572888,31300.0
2005-05-17,5.465337011212186,5.476940595756135,5.415054319693334,5.415054319693334,38900.0
2005-05-18,5.418923492022699,5.600714375588907,5.415055506703065,5.600714375588907,23500.0
2005-05-19,5.515622580641192,5.546565734817936,5.492415030572888,5.492415030572888,3700.0
2005-05-20,5.515618433788211,5.589108277487626,5.434392622925058,5.589108277487626,13200.0
2005-05-24,5.600714131159552,5.635525259774246,5.589110544578443,5.635525259774246,29100.0
2005-05-25,5.511754292496651,5.647130861264456,5.511754292496651,5.596848146261314,28500.0
2005-05-26,5.616186973980152,5.647130122414911,5.589111442446168,5.60845100243575,83100.0
2005-05-27,5.550433173803058,5.550433173803058,5.4692073098835,5.51175405046176,13500.0
2005-05-30,5.53109361213241,5.569772366602249,5.4576033515582365,5.51175405046176,10300.0
2005-05-31,5.50015100355282,5.511754594151226,5.492415030572888,5.492415030572888,5400.0
2005-06-01,5.515619648956148,5.531091217821008,5.453733373496712,5.531091217821008,12800.0
2005-06-02,5.511754138386297,5.639394731028683,5.511754138386297,5.639394731028683,9600.0
2005-06-03,5.589109526209446,5.639392217394271,5.589109526209446,5.627788632927404,24900.0
2005-06-06,5.627788101284257,5.650995268025668,5.627788101284257,5.647127652816276,15700.0
2005-06-07,5.705143263642423,5.724482806106956,5.685803721177892,5.724482806106956,29000.0
2005-06-08,5.709015476410716,5.709015476410716,5.705147491277333,5.705147491277333,13400.0
2005-06-09,5.705143263642423,5.782501064629459,5.705143263642423,5.724482806106956,10300.0
2005-06-10,5.724483054413803,5.763161772149513,5.724483054413803,5.763161772149513,12400.0
2005-06-13,5.724482806106956,5.763161522164928,5.724482806106956,5.724482806106956,3100.0
2005-06-14,5.763161522164928,5.763161522164928,5.66646417871336,5.724482806106956,7700.0
2005-06-15,5.76316657413079,5.782506133548293,5.716751852851634,5.743827383584703,34100.0
2005-06-16,5.724487824167201,5.743827383584703,5.705148264749699,5.743827383584703,5500.0
2005-06-17,5.724487824167201,5.782506133548293,5.724487824167201,5.743827383584703,49200.0
2005-06-20,5.763167632972005,5.801846758913353,5.743828438872813,5.801846758913353,22900.0
2005-06-21,5.90240972742773,5.995239148291512,5.90240972742773,5.9642960080035845,88900.0
2005-06-22,5.964296905214684,6.033919165771485,5.964296905214684,6.033919165771485,37700.0
2005-06-23,5.999109089955375,6.091938541100133,5.999109089955375,6.091938541100133,16600.0
2005-06-24,6.091935231494937,6.1112747821945685,6.091935231494937,6.1112747821945685,28400.0
2005-06-27,6.149958842693596,6.169298410147916,6.111280076656522,6.149958842693596,13600.0
2005-06-28,6.149958842693596,6.161562804489129,6.111280076656522,6.149958842693596,32600.0
2005-06-29,6.14995577487097,6.14995577487097,5.995240050157398,6.033919165771485,14600.0
2005-06-30,6.072596656690757,6.111275764305936,5.995238810331706,5.995238810331706,13500.0
2005-07-04,5.995240586345921,6.022315748374436,5.995240586345921,6.0145801458826105,11000.0
2005-07-05,6.072599021529744,6.072599021529744,6.022316309597048,6.022316309597048,4900.0
2005-07-06,6.072599021529744,6.072599021529744,6.022316309597048,6.022316309597048,10200.0
2005-07-07,6.014574320678055,6.072592574225166,6.014574320678055,6.072592574225166,3300.0
2005-07-08,6.0725989798937805,6.091938541100133,6.041655829512193,6.091938541100133,11500.0
2005-07-11,6.033916948267295,6.1112747821945685,6.033916948267295,6.1112747821945685,13400.0
2005-07-12,6.09967343596069,6.130616580877879,6.053258349713524,6.130616580877879,99300.0
2005-07-13,6.130617663512841,6.130617663512841,6.053259418687426,6.091938541100133,2200.0
2005-07-14,6.091940838833734,6.091940838833734,6.041658108280358,6.041658108280358,5200.0
2005-07-15,5.995240050157398,6.064862310714197,5.995240050157398,6.033919165771485,5500.0
2005-07-18,6.111275490972529,6.111275490972529,5.9952385421881775,6.002974510913737,9400.0
2005-07-19,6.033919165771485,6.033919165771485,6.014579607964441,6.033919165771485,3300.0
2005-07-20,6.022315209764427,6.072597912514185,6.022315209764427,6.033919165771485,121100.0
2005-07-21,6.014579607964441,6.033919165771485,5.956560934543313,6.033919165771485,16600.0
2005-07-22,6.06485697922538,6.072592574225166,6.014574320678055,6.072592574225166,41800.0
2005-07-25,5.937221287532681,5.937221287532681,5.937221287532681,5.937221287532681,500.0
2005-07-26,6.033920745234368,6.033920745234368,5.879204611150305,5.898544174019748,12900.0
2005-07-27,5.87920336744461,5.975900792464658,5.87920336744461,5.956561233686367,35800.0
2005-07-28,5.879201470360023,5.975898864178021,5.879201470360023,5.975898864178021,18600.0
2005-07-29,5.975899256524117,5.995238810331706,5.917880963972656,5.995238810331706,8300.0
2005-08-02,5.995238810331706,5.995238810331706,5.917880963972656,5.995238810331706,3700.0
2005-08-03,5.995238151706564,5.995238151706564,5.937219865528879,5.987502183484863,7700.0
2005-08-04,5.995237315925783,5.995237315925783,5.917879488849371,5.917879488849371,6000.0
2005-08-05,5.898539939862464,5.917879488849371,5.898539939862464,5.917879488849371,4100.0
2005-08-08,5.84439270546448,5.917882960958296,5.84439270546448,5.8559966629875655,25800.0
2005-08-09,5.863727143465677,6.130612031413095,5.863727143465677,6.06872541863276,164600.0
2005-08-10,6.1267473631584615,6.188633640544497,6.041653547317008,6.188633640544497,197500.0
2005-08-11,6.265995097903082,6.436182079890751,6.265995097903082,6.436182079890751,98100.0
2005-08-12,6.498065237282959,6.498065237282959,6.401367833527304,6.45938686597481,48200.0
2005-08-15,6.382029443285724,6.401368631350102,6.304671215542743,6.3317471116727,8800.0
2005-08-16,6.3820274089926405,6.459385612077429,6.3820274089926405,6.420706510535034,8300.0
2005-08-17,6.420709597521899,6.420709597521899,6.343351357244355,6.343351357244355,9700.0
2005-08-18,6.34335091268023,6.478727454806844,6.34335091268023,6.362690840265635,63800.0
2005-08-19,6.401366890205375,6.440045993556313,6.382027707401173,6.440045993556313,34600.0
2005-08-22,6.440046816582661,6.451650770393667,6.389764492220225,6.428443600514283,18200.0
2005-08-23,6.440045993556313,6.467121144579209,6.420706810752111,6.440045993556313,83700.0
2005-08-24,6.440046179834376,6.517404388773835,6.440046179834376,6.517404388773835,15400.0
2005-08-25,6.517403171443874,6.575421448440454,6.486460041196205,6.575421448440454,27800.0
2005-08-26,6.536736969391762,6.61409510019192,6.536736969391762,6.5560768709627055,12300.0
2005-08-29,6.58316187903217,6.594765099653389,6.556086713925434,6.594765099653389,28200.0
2005-08-30,6.59476185997074,6.59476185997074,6.486461252746563,6.517404388773835,12700.0
2005-08-31,6.544481695314223,6.575424841529355,6.517406534593832,6.53674572432474,97200.0
2005-09-01,6.536746515483338,6.575425637369382,6.478728201525715,6.478728201525715,55000.0
2005-09-02,6.536743839507075,6.536743839507075,6.265991572629614,6.265991572629614,24300.0
2005-09-06,6.227313413533528,6.382029123524989,6.227313413533528,6.293067682497735,46800.0
2005-09-07,6.285332445048112,6.285332445048112,6.285332445048112,6.285332445048112,30200.0
2005-09-08,6.265993547569372,6.304671928069391,6.265993547569372,6.304671928069391,30200.0
2005-09-09,6.246651508399477,6.382028007624882,6.246651508399477,6.382028007624882,8200.0
2005-09-12,6.382030477383127,6.382030477383127,6.343351357244355,6.343351357244355,19300.0
2005-09-13,6.304669940938832,6.304669940938832,6.246651650732418,6.265991572629614,8500.0
2005-09-14,6.26599124749947,6.26599124749947,6.2273121434546495,6.2273121434546495,28400.0
2005-09-15,6.2311804509572495,6.304669940938832,6.22731246657781,6.265991572629614,2800.0
2005-09-16,6.362692548563667,6.436182079890751,6.324013420750833,6.436182079890751,9800.0
2005-09-19,6.347219729746625,6.420709988713512,6.347219729746625,6.366558922122852,17900.0
2005-09-20,6.382029867279622,6.44004817306997,6.285332445048112,6.285332445048112,20000.0
2005-09-21,6.285331041178005,6.285331041178005,6.188633640544497,6.188633640544497,85600.0
2005-09-22,6.1924992490194,6.211838426628557,6.169291719468777,6.211838426628557,52000.0
2005-09-23,6.157691745542341,6.157691745542341,6.033919165771485,6.033919165771485,12200.0
2005-09-26,5.975902087906458,5.995241650877132,5.415056974985797,5.801846758913353,62400.0
2005-09-27,5.975899297054599,6.142218944508072,5.975899297054599,6.1151437903166,29200.0
2005-09-28,6.111278260175396,6.122881849650378,6.053259575057575,6.053259575057575,4300.0
2005-09-29,6.053260528993258,6.103543249804194,6.033921333111105,6.103543249804194,84400.0
2005-09-30,6.072592574225166,6.072592574225166,5.995234779871997,6.072592574225166,9900.0
2005-10-03,5.801844762199485,6.02618273016149,5.801844762199485,5.937221287532681,10000.0
2005-10-04,6.014579490386911,6.014579490386911,5.898542514684418,5.90627848520456,20500.0
2005-10-05,6.01457686491269,6.06872715943057,5.898539939862464,5.917879488849371,26000.0
2005-10-06,5.917883767865917,5.917883767865917,5.801846758913353,5.801846758913353,16200.0
2005-10-07,5.801846728544015,5.898544174019748,5.801846728544015,5.898544174019748,5200.0
2005-10-11,5.995238356585697,6.033917461273471,5.917880516081427,5.925616115696214,15900.0
2005-10-12,5.902409394700846,6.033917917946885,5.902409394700846,5.995238810331706,10800.0
2005-10-13,5.97590166703778,5.995241228646415,5.801846350302982,5.879204227866064,13200.0
2005-10-14,5.801844488268319,5.801844488268319,5.705147080130513,5.755429776626733,5100.0
2005-10-17,5.608452043171423,5.70514949219162,5.415057145131029,5.492415030572888,19300.0
2005-10-18,5.511751495539952,5.531091048245928,5.240998864270141,5.306753122147689,28600.0
2005-10-19,5.036002002464822,5.2216608788777625,4.95090816633986,5.2216608788777625,36100.0
2005-10-20,5.202321260242274,5.202321260242274,5.028265973398898,5.04760553168625,31100.0
2005-10-21,5.047605072563314,5.337697313873029,5.047605072563314,5.337697313873029,8700.0
2005-10-24,5.256471958059982,5.376376555664376,5.256471958059982,5.26807554550235,5000.0
2005-10-25,5.279680568954156,5.492415030572888,5.279680568954156,5.492415030572888,7500.0
2005-10-26,5.608452043171423,5.608452043171423,5.492415030572888,5.492415030572888,6400.0
2005-10-27,5.550433721307902,5.550433721307902,5.492415030572888,5.492415030572888,14100.0
2005-10-28,5.49241265970312,5.550431325393641,5.438262347704237,5.438262347704237,8300.0
2005-10-31,5.415054617316007,5.415054617316007,5.260338918655507,5.260338918655507,6500.0
2005-11-01,5.279679791074005,5.279679791074005,5.279679791074005,5.279679791074005,400.0
2005-11-02,5.283546629368193,5.395715614586429,5.283546629368193,5.337697313873029,8300.0
2005-11-03,5.35703721161981,5.453734631548893,5.35703721161981,5.407319545376117,3500.0
2005-11-04,5.453736272287705,5.511754594151226,5.415057145131029,5.492415030572888,2600.0
2005-11-07,5.473073695021983,5.473073695021983,5.473073695021983,5.473073695021983,1800.0
2005-11-08,5.608450395053574,5.608450395053574,5.550432090239506,5.550432090239506,6900.0
2005-11-09,5.70514734949616,5.995239587606134,5.70514734949616,5.937221287532681,243600.0
2005-11-10,5.898542246735462,5.898542246735462,5.763165719753644,5.821184389405007,22500.0
2005-11-11,5.821185424578287,5.995240726741663,5.60845100243575,5.60845100243575,15700.0
2005-11-14,5.589112303978901,5.801846758913353,5.53109398393836,5.801846758913353,39100.0
2005-11-15,5.898541022897879,5.975898864178021,5.898541022897879,5.975898864178021,14300.0
2005-11-16,5.801844832854553,5.821184389405007,5.801844832854553,5.821184389405007,3500.0
2005-11-17,5.647128186286382,5.647128186286382,5.627788632927404,5.627788632927404,1000.0
2005-11-18,5.627790395951104,5.743827383584703,5.627790395951104,5.743827383584703,3400.0
2005-11-21,5.743827383584703,5.743827383584703,5.743827383584703,5.743827383584703,93900.0
2005-11-22,5.755426176150814,5.763161772149513,5.743822597717212,5.763161772149513,30600.0
2005-11-23,5.7438266048684365,5.7438266048684365,5.670336362819612,5.705147491277333,18400.0
2005-11-24,5.995241650877132,6.08033550662521,5.724488875902138,5.801846758913353,100200.0
2005-11-25,5.801843321425513,5.879201158603601,5.720617500170706,5.794107353272072,14200.0
2005-11-28,5.743822597717212,5.79023728032273,5.720615071978899,5.763161772149513,9200.0
2005-11-29,5.705146650191338,5.871466297693363,5.705146650191338,5.782504497097636,104900.0
2005-11-30,5.801846758913353,5.840525884854703,5.770903605708868,5.801846758913353,6200.0
2005-12-01,5.80184596782746,5.898543400624584,5.80184596782746,5.8559966629875655,14700.0
2005-12-02,5.809580803023279,5.821184389405007,5.782505276304098,5.821184389405007,6000.0
2005-12-05,5.801844203198061,5.836655327436661,5.7438259087146095,5.836655327436661,15200.0
2005-12-06,5.855993420254048,5.859861035081967,5.716748958054549,5.716748958054549,25600.0
2005-12-07,5.794108837818248,5.794108837818248,5.650996710153285,5.701279409420114,7700.0
2005-12-08,5.70514751745277,5.70514751745277,5.538827844667851,5.538827844667851,72400.0
2005-12-09,5.5891119282728985,5.5891119282728985,5.476942913228885,5.51175405046176,15000.0
2005-12-12,5.569768728449501,5.592976261069494,5.511750450206342,5.589108277487626,13400.0
2005-12-13,5.569771573260785,5.5929791177342425,5.550432383216211,5.569771573260785,24100.0
2005-12-14,5.685808557885261,5.685808557885261,5.569771573260785,5.569771573260785,6300.0
2005-12-15,5.569771882456587,5.60845100243575,5.515621557131472,5.60845100243575,33300.0
2005-12-16,5.80184637949472,6.053259575057575,5.80184637949472,6.053259575057575,157800.0
2005-12-19,6.053259608912139,6.188636172739398,6.014580854155394,6.09967470481457,35100.0
2005-12-20,6.130614752213871,6.285330430650607,6.130614752213871,6.2273121434546495,29300.0
2005-12-21,6.2273121434546495,6.285330430650607,6.2273121434546495,6.2273121434546495,12800.0
2005-12-22,6.265990754542601,6.265990754542601,6.18863255253887,6.207971734168558,10500.0
2005-12-23,6.285332445048112,6.285332445048112,6.169295464596022,6.285332445048112,11500.0
2005-12-28,6.207971734168558,6.207971734168558,5.995237785272031,6.207971734168558,3000.0
2005-12-29,6.207972825574151,6.207972825574151,6.188633640544497,6.188633640544497,2600.0
2005-12-30,6.188633640544497,6.188633640544497,6.188633640544497,6.188633640544497,2900.0
2006-01-03,6.188636191311561,6.188636191311561,6.014580872205216,6.126749888417879,20600.0
2006-01-04,6.149958842693596,6.149958842693596,6.072600941747881,6.149958842693596,7900.0
2006-01-05,6.14995351472258,6.14995351472258,6.099671199323289,6.1112747821945685,11300.0
2006-01-06,6.146088153336473,6.146088153336473,6.11127702308679,6.130616580877879,12500.0
2006-01-09,6.130616580877879,6.130616580877879,6.130616580877879,6.130616580877879,5800.0
2006-01-10,6.126746348980023,6.130614332894198,6.1112747821945685,6.1112747821945685,2300.0
2006-01-11,6.111278102306488,6.111278102306488,6.0725989798937805,6.091938541100133,9800.0
2006-01-12,6.0725989798937805,6.091938541100133,6.064863376734108,6.091938541100133,17700.0
2006-01-13,6.091938541100133,6.091938541100133,6.0725989798937805,6.091938541100133,52700.0
2006-01-16,6.107410116290927,6.111278102306488,6.084202569069013,6.091938541100133,9200.0
2006-01-17,6.0803338831855545,6.0803338831855545,6.033919165771485,6.033919165771485,9900.0
2006-01-18,6.072598455621263,6.072598455621263,5.979769012490853,6.0145801458826105,76200.0
2006-01-19,6.053257102883168,6.053257102883168,5.898541410165066,5.995238810331706,103700.0
2006-01-20,6.0339203822230925,6.053259575057575,5.995241258811211,6.053259575057575,7600.0
2006-01-23,6.033920226352523,6.091938541100133,6.033920226352523,6.091938541100133,23900.0
2006-01-24,6.1112753462379406,6.142218482664763,6.080332209811118,6.119010945909005,16600.0
2006-01-25,6.103538814366217,6.119010381151671,6.068727696881131,6.1112747821945685,19500.0
2006-01-26,6.130616073420068,6.180898403094873,6.111276517229799,6.180898403094873,23300.0
2006-01-27,6.130616580877879,6.180898914714772,6.130616580877879,6.130616580877879,22000.0
2006-01-30,6.130614332894198,6.130614332894198,6.080331648623658,6.1112747821945685,11400.0
2006-01-31,6.0919346026146135,6.0919346026146135,6.053255505208259,6.057123488723136,10000.0
2006-02-01,6.103542130275367,6.111278102306488,6.0725989798937805,6.091938541100133,30000.0
2006-02-02,6.091938541100133,6.130617663512841,6.053259418687426,6.091938541100133,9800.0
2006-02-03,6.072592574225166,6.072592574225166,6.053253033419109,6.072592574225166,5800.0
2006-02-06,6.080334951924901,6.111278102306488,6.080334951924901,6.091938541100133,20700.0
2006-02-07,6.091932115031223,6.091932115031223,6.033913861484112,6.072592574225166,7600.0
2006-02-08,6.072592574225166,6.072592574225166,6.072592574225166,6.072592574225166,5600.0
2006-02-09,6.111275216712364,6.111275216712364,6.088067680448477,6.088067680448477,8600.0
2006-02-10,6.11127165583728,6.11127165583728,6.033913861484112,6.072592574225166,3100.0
2006-02-13,6.033917917946885,6.053257102883168,5.821183563806016,5.995238810331706,17200.0
2006-02-14,5.821186291413458,5.917883736889191,5.821186291413458,5.898544174019748,23200.0
2006-02-15,5.894674018898121,5.898542003823194,5.859862892315159,5.859862892315159,5200.0
2006-02-16,5.879201210479926,5.987502183484863,5.879201210479926,5.987502183484863,9700.0
2006-02-17,5.995238810331706,6.072596656690757,5.995238810331706,5.995238810331706,13900.0
2006-02-20,5.956559377885488,5.995238483391367,5.917880641250896,5.95269176243193,11100.0
2006-02-21,5.956558217951969,5.975897766938877,5.917879488849371,5.917879488849371,11300.0
2006-02-22,5.937220517780245,5.995238810331706,5.879201856357476,5.995238810331706,18700.0
2006-02-23,5.898541022897879,5.975898864178021,5.898541022897879,5.975898864178021,2300.0
2006-02-24,5.987504960587937,5.995240932397707,5.917883058657186,5.983637343554489,17000.0
2006-02-27,5.956558217951969,5.956558217951969,5.917879488849371,5.917879488849371,7500.0
2006-02-28,5.937223299758634,5.956562493756596,5.898544174019748,5.898544174019748,7800.0
2006-03-01,5.898544174019748,5.956562493756596,5.898544174019748,5.898544174019748,8900.0
2006-03-02,5.956560818099977,5.956560818099977,5.90627848520456,5.90627848520456,1900.0
2006-03-03,5.956560474976262,5.975900031291198,5.937221287532681,5.937221287532681,2400.0
2006-03-06,5.97590166703778,5.97590166703778,5.879204227866064,5.879204227866064,22000.0
2006-03-07,5.956562524935783,5.956562524935783,5.705149312931464,5.801846758913353,16700.0
2006-03-08,5.801840607093991,5.821180149558522,5.724482806106956,5.724482806106956,7400.0
2006-03-09,5.821186291413458,5.898544174019748,5.817318305065274,5.898544174019748,11700.0
2006-03-10,5.894674940692962,5.956561233686367,5.832788647699555,5.956561233686367,8400.0
2006-03-13,5.879201856357476,5.995238810331706,5.879201856357476,5.995238810331706,34800.0
2006-03-14,5.995238810331706,5.995238810331706,5.898541410165066,5.995238810331706,4800.0
2006-03-15,6.072596656690757,6.072596656690757,5.937220517780245,5.995238810331706,3900.0
2006-03-16,6.026177897613264,6.072592574225166,6.026177897613264,6.072592574225166,1200.0
2006-03-17,6.111280076656522,6.149958842693596,6.111280076656522,6.149958842693596,59900.0
2006-03-20,6.14995453274257,6.188633640544497,6.14995453274257,6.188633640544497,40900.0
2006-03-21,6.188632782477901,6.188632782477901,6.169293231258406,6.169293231258406,12600.0
2006-03-22,6.169293231258406,6.169293231258406,6.130614497690674,6.169293231258406,7900.0
2006-03-23,6.188632616121841,6.188632616121841,6.107406798280392,6.1112747821945685,21500.0
2006-03-24,6.107412089391344,6.149958842693596,6.107412089391344,6.149958842693596,117000.0
2006-03-27,6.184766021819685,6.184766021819685,6.111276155294661,6.184766021819685,3900.0
2006-03-28,6.184765655990042,6.188633640544497,6.14995453274257,6.188633640544497,8400.0
2006-03-29,6.2853300240079015,6.420706510535034,6.2853300240079015,6.420706510535034,7000.0
2006-03-30,6.42070834207022,6.42070834207022,6.401368416910974,6.401368416910974,3900.0
2006-03-31,6.40136702920007,6.40136702920007,6.324009558561045,6.324009558561045,7100.0
2006-04-03,6.316275884865087,6.316275884865087,6.265993547569372,6.304671928069391,4500.0
2006-04-04,6.207972544680614,6.265991572629614,6.188633360526004,6.265991572629614,4500.0
2006-04-05,6.227313899396465,6.227313899396465,6.157691640032617,6.223445914127056,17900.0
2006-04-06,6.111274946471179,6.207971964826138,6.1035389784348775,6.169293231258406,16100.0
2006-04-07,6.169293487387417,6.2273121434546495,6.130614752213871,6.2273121434546495,66100.0
2006-04-10,6.130614497690674,6.246651067265128,6.130614497690674,6.169293231258406,4800.0
2006-04-11,6.207971734168558,6.246650835170424,6.207971734168558,6.207971734168558,11700.0
2006-04-12,6.207974501333707,6.304671928069391,6.207974501333707,6.304671928069391,1200.0
2006-04-13,6.285330430650607,6.285330430650607,6.2273121434546495,6.2273121434546495,61800.0
2006-04-17,6.188634206259675,6.289199600640517,6.188634206259675,6.289199600640517,14800.0
2006-04-18,6.285332445048112,6.285332445048112,6.227314139257763,6.285332445048112,219700.0
2006-04-19,6.320141939836232,6.320141939836232,6.320141939836232,6.320141939836232,300.0
2006-04-20,6.316275884865087,6.316275884865087,6.246653619576544,6.304671928069391,5500.0
2006-04-21,6.3046716343973,6.320143576070878,6.285332445048112,6.285332445048112,9900.0
2006-04-24,6.320141734449137,6.382028007624882,6.320141734449137,6.382028007624882,9100.0
2006-04-25,6.378160023333577,6.412971144212754,6.304669797283917,6.382028007624882,16500.0
2006-04-26,6.428841977908567,6.436644149390365,6.401535121778299,6.417139464741895,14000.0
2006-04-27,6.4288401146546805,6.456146962870676,6.339117400786178,6.339117400786178,16600.0
2006-04-28,6.339116483830469,6.378126580234412,6.339116483830469,6.378126580234412,9600.0
2006-05-01,6.3586203975207445,6.534165438260434,6.3586203975207445,6.4366405809729645,27200.0
2006-05-02,6.436643491103458,6.534168392483813,6.436643491103458,6.534168392483813,4300.0
2006-05-03,6.514663709830121,6.588782099158909,6.4756536004667895,6.534168392483813,13700.0
2006-05-04,6.534168392483813,6.569277416505217,6.495158283120481,6.534168392483813,33500.0
2006-05-05,6.612192215467704,6.612192215467704,6.557577734966708,6.600488953062556,9900.0
2006-05-08,6.592681029030401,6.627790041572949,6.592681029030401,6.61608678937353,18600.0
2006-05-09,6.670705043801683,6.670705043801683,6.604388064790995,6.604388064790995,30100.0
2006-05-10,6.565381463199408,6.565381463199408,6.241598567283821,6.35862824279778,114700.0
2006-05-11,6.358625214206367,6.358625214206367,6.280605715709657,6.280605715709657,14400.0
2006-05-12,6.2220868558288585,6.280602003154368,6.085552256125075,6.241591904937361,22200.0
2006-05-15,6.206483118194483,6.237691049099601,6.124562206561579,6.222087083647041,62900.0
2006-05-16,6.222090533794993,6.280605715709657,6.222090533794993,6.280605715709657,54200.0
2006-05-17,6.280601366990532,6.319611461256196,6.144066409088544,6.144066409088544,172500.0
2006-05-18,6.202581178459208,6.202581178459208,6.144066409088544,6.144066409088544,17200.0
2006-05-19,6.085551639717882,6.144066409088544,6.085551639717882,6.144066409088544,76000.0
2006-05-23,6.124560963223583,6.124560963223583,6.066046197662453,6.066046197662453,20700.0
2006-05-24,6.0465448548169,6.0465448548169,5.949019937803723,6.0270397970086576,28300.0
2006-05-25,5.949020616425664,6.105060352635435,5.949020616425664,6.04654554456379,7300.0
2006-05-26,6.046541829892261,6.105056602015562,6.0075317337914935,6.0075317337914935,14700.0
2006-05-29,6.200436622575821,6.2201206234499935,6.184689496964699,6.2201206234499935,5200.0
2006-05-30,6.220121866677927,6.220121866677927,6.161069852252567,6.161069852252567,3600.0
2006-05-31,6.121699228714972,6.239802824451917,6.121699228714972,6.239802824451917,185400.0
2006-06-01,6.23980587148638,6.259489500853669,6.161069852252567,6.161069852252567,11700.0
2006-06-02,6.220120045387386,6.3775916623051625,6.220120045387386,6.3775916623051625,8500.0
2006-06-05,6.338225407771691,6.338225407771691,6.2988573988524,6.338225407771691,2800.0
2006-06-06,6.377588858958242,6.397272473909867,6.318536512339805,6.397272473909867,53500.0
2006-06-07,6.4366443520027685,6.495695983494454,6.397276347380902,6.495695983494454,4200.0
2006-06-08,6.495696346384976,6.495696346384976,6.377593076803614,6.456328339563763,75600.0
2006-06-09,6.397276704773082,6.456328339563763,6.377593076803614,6.456328339563763,3300.0
2006-06-12,6.4956952033550674,6.61379845215412,6.4956952033550674,6.61379845215412,6700.0
2006-06-13,6.495692050431558,6.495692050431558,6.397272473909867,6.397272473909867,8100.0
2006-06-14,6.397272473909867,6.397272473909867,6.397272473909867,6.397272473909867,22000.0
2006-06-15,6.416959974250718,6.535063988116321,6.416959974250718,6.495695983494454,21000.0
2006-06-16,6.495695983494454,6.495695983494454,6.495695983494454,6.495695983494454,12300.0
2006-06-19,6.535064353206188,6.535064353206188,6.456328339563763,6.456328339563763,22400.0
2006-06-20,6.53506003121659,6.542933777549952,6.397272473909867,6.397272473909867,14100.0
2006-06-21,6.495692050431558,6.495692050431558,6.397272473909867,6.397272473909867,5600.0
2006-06-22,6.397273624917254,6.456325231278569,6.318537649180892,6.318537649180892,14100.0
2006-06-23,6.318542323159406,6.322479199946618,6.298858690105813,6.298858690105813,10600.0
2006-06-26,6.357906955758831,6.357906955758831,6.259487341115872,6.259487341115872,8800.0
2006-06-27,6.298858690105813,6.338226707095468,6.259490673116157,6.298858690105813,1853000.0
2006-06-28,6.354454458055377,6.394169949920223,6.314738966190531,6.394169949920223,60400.0
2006-06-29,6.394173247828087,6.394173247828087,6.314742223130439,6.354457735479263,107200.0
2006-06-30,6.433886084864735,6.5490601895236695,6.433886084864735,6.513316319023636,7200.0
2006-07-04,6.533176714993809,6.652322486372463,6.533176714993809,6.553034091053472,18300.0
2006-07-05,6.5927509368184944,6.5927509368184944,6.513319901461088,6.5927509368184944,17600.0
2006-07-06,6.592750652480122,6.592750652480122,6.473604104582676,6.473604104582676,8200.0
2006-07-07,6.5331731845428695,6.553030549871843,6.453742208207117,6.453742208207117,5600.0
2006-07-10,6.5331820058838925,6.5331820058838925,6.49346646409064,6.49346646409064,600.0
2006-07-11,6.489490613973186,6.489490613973186,6.453746725354999,6.473604104582676,19700.0
2006-07-12,6.473604033874223,6.481547288482718,6.473604033874223,6.481547288482718,4300.0
2006-07-13,6.489487324526973,6.533174445695919,6.489487324526973,6.513316319023636,4900.0
2006-07-14,6.513319861863762,6.513319861863762,6.465661846947446,6.465661846947446,9900.0
2006-07-17,6.477576043229387,6.533178071257832,6.457718663047404,6.457718663047404,3700.0
2006-07-18,6.513317308280546,6.513317308280546,6.259139308350829,6.275025433346436,27200.0
2006-07-19,6.414030513630834,6.49346153694623,6.414030513630834,6.433888648214872,116800.0
2006-07-20,6.5530346669391255,6.5530346669391255,6.5331772891343824,6.5331772891343824,1400.0
2006-07-21,6.553030549871843,6.553030549871843,6.453742208207117,6.453742208207117,1300.0
2006-07-24,6.553030549871843,6.553030549871843,6.453742208207117,6.453742208207117,6100.0
2006-07-25,6.513318581423808,6.553034091053472,6.513318581423808,6.553034091053472,10100.0
2006-07-26,6.525234035008322,6.5331772891343824,6.525234035008322,6.5331772891343824,6500.0
2006-07-27,6.489116255441785,6.6092847637225525,6.489116255441785,6.6092847637225525,24500.0
2006-07-28,6.605279044911494,6.6092847637225525,6.577239777246832,6.6092847637225525,4100.0
2006-07-31,6.6092847637225525,6.6092847637225525,6.6092847637225525,6.6092847637225525,9300.0
2006-08-01,6.577238316870275,6.577238316870275,6.577238316870275,6.577238316870275,300.0
2006-08-02,6.569227034590702,6.569227034590702,6.449058550182446,6.449058550182446,12600.0
2006-08-03,6.469087926901907,6.477099364852842,6.449060096037343,6.477099364852842,7500.0
2006-08-04,6.477095317233103,6.549196685708903,6.449056065939692,6.45706749888418,11500.0
2006-08-08,6.549195256688953,6.549195256688953,6.469082472749097,6.509138864719025,700.0
2006-08-09,6.509142197305275,6.509142197305275,6.469085784827046,6.469085784827046,3900.0
2006-08-10,6.489111050740126,6.509138864719025,6.449054658770199,6.509138864719025,13400.0
2006-08-11,6.47309209426158,6.47309209426158,6.449058550182446,6.449058550182446,1500.0
2006-08-14,6.408998094709734,6.408998094709734,6.292835019523362,6.3889698992625545,10600.0
2006-08-15,6.300850498955065,6.368946182153464,6.228749479455711,6.28883372603956,13600.0
2006-08-16,6.32888980690006,6.32888980690006,6.032473544115174,6.108580277854854,220300.0
2006-08-17,6.064518004310739,6.104574035785896,5.9483548636221215,5.968382688356566,16400.0
2006-08-18,5.968383668542739,5.968383668542739,5.655944890897176,5.6679616641126085,495200.0
2006-08-21,5.667962503601412,5.848216038562127,5.667962503601412,5.848216038562127,121800.0
2006-08-22,5.928326829670148,5.928326829670148,5.808157967729658,5.928326829670148,7800.0
2006-08-23,5.848214014595325,5.896281479947391,5.848214014595325,5.888270044718919,8200.0
2006-08-24,5.868241461982395,5.928326076320452,5.868241461982395,5.88426394940463,20400.0
2006-08-25,5.92832463096905,5.92832463096905,5.828184013493242,5.868240031279882,115800.0
2006-08-28,5.888270243399979,5.968382688356566,5.888270243399979,5.968382688356566,34000.0
2006-08-29,6.0249943834769,6.0249943834769,5.984558409903521,5.988602122949769,110600.0
2006-08-30,5.944120570988977,6.004775094694443,5.944120570988977,5.944120570988977,544600.0
2006-08-31,5.964339073494518,6.024993214905323,5.944120897814375,6.024993214905323,202500.0
2006-09-01,6.004775424854806,6.024993214905323,5.964339073494518,6.024993214905323,5800.0
2006-09-05,5.984557124513353,6.004775299772343,5.944120773995374,5.984557124513353,9400.0
2006-09-06,6.004774456094853,6.105864932556857,5.964338111258225,6.105864932556857,7600.0
2006-09-07,6.065427746663015,6.117994833409635,6.065427746663015,6.117994833409635,55600.0
2006-09-08,6.073514646399778,6.166517678747593,6.073514646399778,6.166517678747593,23000.0
2006-09-11,6.126083703357936,6.166520054689718,6.073516986508094,6.073516986508094,6800.0
2006-09-12,6.085646760138544,6.105864932556857,6.024992242883603,6.105864932556857,267000.0
2006-09-13,6.024990889245856,6.166517678747593,6.024990889245856,6.166517678747593,3400.0
2006-09-14,6.126086682812092,6.126086682812092,6.126086682812092,6.126086682812092,1000.0
2006-09-15,6.166522807674999,6.166522807674999,6.126086438290786,6.150348337047274,14600.0
2006-09-18,6.126085782917015,6.138216923812359,6.065431620959324,6.065431620959324,107800.0
2006-09-19,6.065429435345048,6.138214711970667,6.045211260101309,6.045211260101309,233200.0
2006-09-20,6.138216688102173,6.138216688102173,6.122042219825913,6.134172974625673,1800.0
2006-09-21,6.134171132200326,6.134171132200326,6.024993214905323,6.024993214905323,20000.0
2006-09-22,6.045211260101309,6.122040248901598,6.029036797032239,6.045211260101309,287400.0
2006-09-25,6.024995255901026,6.065431620959324,6.024995255901026,6.065431620959324,17600.0
2006-09-26,6.024993214905323,6.101822205363946,5.903684932083712,6.024993214905323,22200.0
2006-09-27,6.105868255436021,6.105868255436021,5.883469009061638,5.936036131705021,16800.0
2006-09-28,5.927946911125417,5.96433955315047,5.90368540686182,5.90368540686182,3400.0
2006-09-29,5.964338976160602,5.984557151510799,5.9441208008104045,5.968382688356566,10000.0
2006-10-02,5.984559764326465,6.004777948503776,5.944123395971843,6.004777948503776,5600.0
2006-10-03,5.984557124513353,6.045211264660702,5.964338949254364,5.984557124513353,9400.0
2006-10-04,6.045211260101309,6.045211260101309,6.024993084857568,6.045211260101309,40800.0
2006-10-05,6.024993214905323,6.045211390585468,6.024993214905323,6.024993214905323,4600.0
2006-10-06,6.045209972978593,6.045209972978593,6.008817342414362,6.041166261664892,15900.0
2006-10-10,6.053301754897031,6.126086682812092,6.053301754897031,6.126086682812092,10200.0
2006-10-11,6.117998283917052,6.146303505963979,6.109910857258085,6.109910857258085,53000.0
2006-10-12,6.069474450176754,6.186739429002828,6.069474450176754,6.186739429002828,2600.0
2006-10-13,6.255478443255491,6.271652903163933,6.255478443255491,6.271652903163933,400.0
2006-10-16,6.308046593386951,6.348482557131847,6.308046593386951,6.312089919820716,32600.0
2006-10-17,6.348483365842839,6.42935568926428,6.348483365842839,6.4253123623154496,23800.0
2006-10-18,6.429352915624898,6.550661926868525,6.429352915624898,6.550661926868525,1800.0
2006-10-19,6.469792399667553,6.793281711147189,6.469792399667553,6.793281711147189,13400.0
2006-10-20,6.833716412141939,6.874152759094327,6.793280065189551,6.833716412141939,28400.0
2006-10-23,6.833716412141939,6.857977911809705,6.833716412141939,6.833716412141939,90200.0
2006-10-24,6.837762383502756,6.853937236132362,6.833718670345355,6.853937236132362,39400.0
2006-10-25,6.866063456684932,6.88628201025829,6.77306042402436,6.77306042402436,7800.0
2006-10-26,6.853938206185785,6.853938206185785,6.75284767672145,6.756890619191634,23200.0
2006-10-27,6.744760105887731,6.744760105887731,6.671974802819091,6.732628964956453,58000.0
2006-10-30,6.671969969934444,6.77306042402436,6.611315851732286,6.77306042402436,9800.0
2006-10-31,6.77306042402436,6.77306042402436,6.692187752248844,6.77306042402436,28600.0
2006-11-01,4.488419553761803,6.065431620959324,4.452026902335286,6.065431620959324,70500.0
2006-11-02,5.762159013301192,5.762159013301192,5.458887486285339,5.458887486285339,8400.0
2006-11-03,5.600414698067011,5.6165891650788335,5.357797307259959,5.6165891650788335,26400.0
2006-11-06,5.701507466932776,5.863252200983832,5.701507466932776,5.859208486225091,22000.0
2006-11-07,5.859205718385632,5.859205718385632,5.7015047735899165,5.705548100808762,13600.0
2006-11-08,5.701505300981392,5.705548628574246,5.200096044644326,5.200096044644326,20400.0
2006-11-09,5.006002052217229,5.458887486285339,5.006002052217229,5.458887486285339,36800.0
2006-11-10,5.297143105950067,5.454844061525853,5.297143105950067,5.357797260305414,13400.0
2006-11-13,5.5357168326196335,5.5357168326196335,5.276925342280965,5.329492460163442,89300.0
2006-11-14,5.32948665380834,5.337573686255916,5.175829181011226,5.3052247852069785,82200.0
2006-11-15,5.30522998729289,5.30522998729289,5.196052435605129,5.196052435605129,21000.0
2006-11-16,5.216269287459799,5.317359780516226,5.115178794403372,5.317359780516226,33600.0
2006-11-17,5.305229786893024,5.305229786893024,5.1556158820807525,5.1556158820807525,14600.0
2006-11-20,5.256707360296022,5.29714372501174,5.256707360296022,5.27692554265388,30000.0
2006-11-21,5.297142597022309,5.297142597022309,5.196052092389285,5.236488062864692,21400.0
2006-11-22,5.224359019375514,5.256707960590302,5.21627159125692,5.256707960590302,23400.0
2006-11-23,5.21627159125692,5.256707960590302,5.196053792220025,5.256707960590302,35400.0
2006-11-24,5.27287938746684,5.357795405545959,5.256704926196035,5.297141272187834,33300.0
2006-11-27,5.337577956253436,5.3416216685268045,5.297141990408642,5.317359780516226,38800.0
2006-11-28,5.39092887194102,5.407277390219271,5.35414499814952,5.35414499814952,5000.0
2006-11-29,5.395015997351854,5.395015997351854,5.374580252444049,5.374580252444049,11000.0
2006-11-30,5.395016098955439,5.415451844248108,5.333709252856851,5.35414499814952,13600.0
2006-12-01,5.3377946939447565,5.395014293884314,5.313271729842593,5.370491719561443,214600.0
2006-12-04,5.419541017688877,5.419541017688877,5.313275415825276,5.313275415825276,63200.0
2006-12-05,5.415454173533996,5.435889927616458,5.374582665369075,5.407279715989176,19200.0
2006-12-06,5.415453299684814,5.550328709173847,5.395017548899909,5.51763166382981,50800.0
2006-12-07,5.5666760207796,5.570763248003284,5.435887867857259,5.435887867857259,159400.0
2006-12-08,5.435887431998321,5.505368730112043,5.415451687297918,5.415451687297918,85200.0
2006-12-11,5.476761118315399,5.538068381372267,5.435889999390415,5.497196872667689,135400.0
2006-12-12,5.550330654200367,5.550330654200367,5.476762081505567,5.476762081505567,60000.0
2006-12-13,5.53806358956178,5.53806358956178,5.46449509346053,5.46449509346053,14800.0
2006-12-14,5.476761118315399,5.517632627019978,5.476761118315399,5.497196872667689,54600.0
2006-12-15,5.570760964257594,5.905905663617507,5.570760964257594,5.905905663617507,12600.0
2006-12-18,5.918169487154924,5.922256714454926,5.820078370631565,5.860949864072689,22900.0
2006-12-19,5.721985631828632,5.88547077968343,5.721985631828632,5.758769887540796,17000.0
2006-12-20,5.922254063476038,6.028519587031759,5.922254063476038,6.024432361561323,13100.0
2006-12-21,6.008082707548088,6.008082707548088,5.762855072619529,5.803726150218021,26600.0
2006-12-22,5.750595162421563,6.08982712045992,5.750595162421563,6.08982712045992,21000.0
2006-12-27,6.147591550341815,6.25073906221652,6.147591550341815,6.225983879713449,11100.0
2006-12-28,6.250738265221418,6.333256578980979,6.188849923378228,6.188849923378228,4100.0
2006-12-29,6.213605496201393,6.213605496201393,6.188849923378228,6.188849923378228,3800.0
2007-01-02,6.188850796496698,6.291998309771644,6.188850796496698,6.291998309771644,3200.0
2007-01-03,6.250738265221418,6.250738265221418,6.147590766498448,6.188849923378228,10600.0
2007-01-04,6.271369929263698,6.271369929263698,6.2301111521394095,6.271369929263698,54700.0
2007-01-05,6.279621096213914,6.279621096213914,6.279621096213914,6.279621096213914,1100.0
2007-01-08,6.312625095722297,6.457031314274353,6.312625095722297,6.39514299110581,4900.0
2007-01-09,6.374516188418566,6.448782523268306,6.333257419539348,6.448782523268306,10400.0
2007-01-10,6.4570325214079904,6.4570325214079904,6.374514610597864,6.374514610597864,158800.0
2007-01-11,6.436403927185914,6.601439763892642,6.415774349228455,6.601439763892642,71400.0
2007-01-12,6.601440092282934,6.807735095166775,6.601440092282934,6.80360910067474,55200.0
2007-01-15,6.754099893547173,6.931512965269766,6.754099893547173,6.88200259682029,62300.0
2007-01-16,6.882005583646878,6.931515973584123,6.725220845954198,6.910886775602514,35200.0
2007-01-17,6.931517513676153,6.931517513676153,6.758229536486567,6.923266304822275,26800.0
2007-01-18,6.910886934573497,7.014034500761162,6.910886934573497,6.997530512433467,37700.0
2007-01-19,7.014034500761162,7.075922883083066,6.997530512433467,6.997530512433467,44800.0
2007-01-22,6.993401323922108,7.014030510642787,6.787106308903202,6.964519360778916,27800.0
2007-01-23,6.910879372294785,7.055285964330273,6.910879372294785,7.014026825612617,10200.0
2007-01-24,7.014025711272923,7.014025711272923,6.939759430770576,6.943885422682095,18000.0
2007-01-25,6.931512189854013,6.964519360778916,6.890253816412655,6.964519360778916,17900.0
2007-01-26,6.86962311053258,6.960393411115985,6.86962311053258,6.931511451051209,28000.0
2007-01-29,6.989763847042917,7.03136974483044,6.94815874282189,7.03136974483044,17600.0
2007-01-30,7.03136974483044,7.03136974483044,6.973121964067805,7.03136974483044,6400.0
2007-01-31,7.031367024659831,7.031367024659831,6.973119266431058,6.973119266431058,14600.0
2007-02-01,6.968955258765905,6.968955258765905,6.885743535264765,6.948152724673523,17600.0
2007-02-02,7.010561668948859,7.031364204668611,6.968955803943485,7.010561668948859,154700.0
2007-02-05,7.031365797616368,7.231073042606564,6.989759923185232,7.197788501774864,49000.0
2007-02-06,7.072969310939477,7.156181032023903,7.052166777451263,7.135377704969904,22200.0
2007-02-07,7.072968760694569,7.135377149869906,7.072968760694569,7.072968760694569,16100.0
2007-02-08,7.176986135654235,7.322606302916955,7.176986135654235,7.281000427475311,155500.0
2007-02-09,7.280996358920391,7.385010592619253,7.218587977414198,7.343404740426583,96300.0
2007-02-12,7.322608242855158,7.364214129319221,7.185309373020149,7.322608242855159,13600.0
2007-02-13,7.19778745664206,7.364210930201593,7.19778745664206,7.226912120011133,15300.0
2007-02-14,7.276840088396029,7.588882977916782,7.276840088396029,7.588882977916782,53400.0
2007-02-15,7.568080111120078,7.593043319011478,7.468226485988403,7.572240778029656,159500.0
2007-02-16,7.572242262353939,7.626329355648566,7.572242262353939,7.580562804238031,16500.0
2007-02-19,7.580560643193428,8.088150851033417,7.580560643193428,8.050705645747975,224800.0
2007-02-20,8.15472105498249,8.629025996028425,8.15472105498249,8.529172365995919,268400.0
2007-02-21,8.48756774017859,8.508371078815612,8.40019609860179,8.425159311399986,219000.0
2007-02-22,8.383550028957908,8.383550028957908,8.221288021202138,8.321141625479989,80800.0
2007-02-23,8.321147210012967,8.487569995499939,8.321147210012967,8.48340932666696,70900.0
2007-02-26,8.525302368979602,8.525302368979602,8.420568926606517,8.441515295460034,18400.0
2007-02-27,8.374483377309563,8.374483377309563,8.064472579240642,8.211099513219153,40300.0
2007-02-28,8.211098591490517,8.479215835603704,8.085418034023148,8.374482437240438,27900.0
2007-03-01,8.093792922775561,8.353531974740791,8.04352136371908,8.265555547813914,9300.0
2007-03-02,8.374483887615781,8.50435310034358,8.374483887615781,8.50435310034358,87000.0
2007-03-05,8.340967219249988,8.483404695342898,8.336777787711682,8.483404695342898,4500.0
2007-03-06,8.5211061883156,8.5211061883156,8.294881748370809,8.420562259135288,21900.0
2007-03-07,8.399621758700249,8.567195905739386,8.399621758700249,8.441515295460034,23600.0
2007-03-08,8.378674122900073,8.588140975972575,8.378674122900073,8.567194610286377,115900.0
2007-03-09,8.567187591328125,8.567187591328125,8.525294095225762,8.525294095225762,11200.0
2007-03-12,8.56300444002297,8.650980127193032,8.56300444002297,8.588140236492622,127200.0
2007-03-13,8.588143478419466,8.902343849581154,8.588143478419466,8.797610392527258,150500.0
2007-03-14,8.650977437424952,8.79760433617161,8.60908392363272,8.671924593847226,7300.0
2007-03-15,8.625844910260307,8.722199469078125,8.588140813496357,8.722199469078125,28300.0
2007-03-16,8.650977437424952,8.734764465009418,8.60908392363272,8.671924593847226,5900.0
2007-03-19,8.793419598296849,8.793419598296849,8.671929222412508,8.680307290400824,92500.0
2007-03-20,8.671920340015285,8.86043986102749,8.671920340015285,8.86043986102749,17200.0
2007-03-21,8.902340145227825,8.965180033501278,8.902340145227825,8.965180033501278,44100.0
2007-03-22,8.965173344622189,8.986120491119783,8.902333503233281,8.944226997176534,81100.0
2007-03-23,8.96517746758175,9.002881549565062,8.902337597293668,8.902337597293668,62100.0
2007-03-26,9.002880412564412,9.0070698432615,8.8813901185578,8.8813901185578,31000.0
2007-03-27,8.88557875020268,8.965176335342862,8.8813901185578,8.8813901185578,42100.0
2007-03-28,8.940427458915442,8.961513050229305,8.940427458915442,8.940427458915442,2300.0
2007-03-29,8.940436146805538,8.940436146805538,8.750662423112704,8.80970277965513,33500.0
2007-03-30,8.77596244686997,8.91512953059114,8.77596244686997,8.851871911511383,40600.0
2007-04-02,8.771747695399238,8.835006137091403,8.603060394403963,8.645232420743907,47900.0
2007-04-03,8.797047125625935,8.83500185048037,8.687400232086919,8.83500185048037,15900.0
2007-04-04,8.771744643804317,9.02477590945264,8.729573436499777,9.020558627849342,237400.0
2007-04-05,9.02477334037146,9.028990620774223,8.89825814574447,8.978384864669023,8300.0
2007-04-09,8.860303316078127,9.003687630529507,8.860303316078127,8.991035789478863,14500.0
2007-04-10,9.024777874270006,9.024777874270006,8.898262616083853,8.982605853419825,38000.0
2007-04-11,8.982605853419825,8.982605853419825,8.982605853419825,8.982605853419825,42900.0
2007-04-12,8.982605853419825,8.982605853419825,8.860307877755131,8.982605853419825,33300.0
2007-04-13,8.982602444802257,8.982602444802257,8.856087234624681,8.87717283486625,15500.0
2007-04-16,8.894040754515864,9.003687630529507,8.894040754515864,8.991035789478863,110300.0
2007-04-17,9.003692266027112,9.066949895120189,8.969954810219848,8.982605853419825,121200.0
2007-04-18,9.0669479211214,9.0669479211214,8.982603897783882,9.020558627849342,8000.0
2007-04-19,9.02056059174855,9.024777874270006,8.864525160276589,8.982605853419825,19600.0
2007-04-20,8.98260574980052,9.04586418252827,8.898262513437498,9.04586418252827,8100.0
2007-04-23,9.024780542864956,9.024780542864956,9.003694928387121,9.024780542864956,15900.0
2007-04-24,8.961523321015596,9.176599977243733,8.940437705535544,9.172382693274788,85000.0
2007-04-25,9.159723784443312,9.46336156135833,9.159723784443312,9.38323483640975,84100.0
2007-04-26,9.4426531795058,9.752456887305156,9.378995005355714,9.722749793332287,22300.0
2007-04-27,9.663338474352647,9.663338474352647,9.612411434238194,9.61665542170255,14200.0
2007-04-30,9.569970748885105,9.659092851632836,9.54875162461349,9.569970748885105,85300.0
2007-05-01,9.65484886488697,9.697287922887906,9.54875162461349,9.569970748885105,23400.0
2007-05-02,9.586942335264592,9.65484447339784,9.569966396002616,9.629381373962204,10600.0
2007-05-03,9.569967286093608,9.64211341575257,9.548748169499904,9.548748169499904,10200.0
2007-05-04,9.642111156960215,9.726989222366036,9.608160092689335,9.697282142311163,9100.0
2007-05-07,9.739726028844,9.92645657066313,9.676067043336325,9.92221258433211,108800.0
2007-05-08,9.803388282403311,9.888265615953744,9.6972910083718,9.739730079875995,19500.0
2007-05-09,9.960404655716674,9.98586856604313,9.824600371805106,9.968892625825497,31400.0
2007-05-10,9.968892544860289,9.994355645522557,9.900990403455994,9.994355645522557,5300.0
2007-05-11,10.03255101162972,10.567280998824955,10.03255101162972,10.567280998824955,50900.0
2007-05-14,10.567276759468143,10.928007258032476,10.567276759468143,10.923763274583829,82800.0
2007-05-15,10.92801505732774,11.348160005115323,10.923771070850169,11.259038717459315,56200.0
2007-05-16,11.309968069753412,11.500943466866405,11.127480647947197,11.352407136829395,66000.0
2007-05-17,11.267521006536438,11.348155095812,11.267521006536438,11.2802529604612,13800.0
2007-05-18,11.309963360004543,11.309963360004543,11.076549802472632,11.106256894217692,177900.0
2007-05-22,11.14021123531439,11.22084537185627,11.038357972583592,11.118992109125472,123900.0
2007-05-23,11.03411028763204,11.24630471624035,11.03411028763204,11.038354273339108,25100.0
2007-05-24,11.055327775305804,11.055327775305804,10.673378022065616,10.749768134605132,120400.0
2007-05-25,10.7497690680308,10.7497690680308,10.193819925490736,10.694598876104708,15500.0
2007-05-28,10.715816917727944,10.715816917727944,10.482403407659394,10.503622523317487,12300.0
2007-05-29,10.39692074904208,10.892012135752458,10.39692074904208,10.77250700948848,22400.0
2007-05-30,11.203575879764518,11.203575879764518,10.712752718320552,10.7554331701987,10700.0
2007-05-31,10.7767709650491,10.9261521115354,10.755431150148956,10.9261521115354,14600.0
2007-06-01,10.9261555946509,11.20357734710002,10.9261555946509,11.096876610460972,12200.0
2007-06-04,11.096876651253435,11.096876651253435,10.695681652078443,10.738362109703363,12800.0
2007-06-05,10.78104369935338,10.87067193712098,10.67007482350151,10.746899492480656,19600.0
2007-06-06,10.815186025210448,10.815186025210448,10.563372238047195,10.610320819605011,14600.0
2007-06-07,10.460945364305996,10.559109893995164,10.349976446980774,10.39265692503854,5600.0
2007-06-08,10.328634878599251,10.54203641894996,10.26461376524422,10.490819691078393,36200.0
2007-06-11,10.49935139232263,10.542031844685871,10.456670939959391,10.537763718043353,31800.0
2007-06-12,10.559109342734644,10.874943561373447,10.559109342734644,10.874943561373447,55200.0
2007-06-13,10.862147933484897,11.182250515248931,10.819467426437097,11.139570008201137,109100.0
2007-06-14,11.182233997431602,11.472459225712422,11.101141235233117,11.374294774350007,131700.0
2007-06-15,11.327351955073487,11.498072991421934,11.327351955073487,11.48100048075603,40300.0
2007-06-18,11.502345276043837,11.502345276043837,11.378571971170633,11.45539666880746,12600.0
2007-06-19,11.49381591763079,11.63039287805885,11.42125930564552,11.523692025966566,74500.0
2007-06-20,11.71574402223144,12.057186135851918,11.62184683043915,12.00170209766192,85900.0
2007-06-21,12.035846727508543,12.142547493482688,11.869392979026552,11.886465492332292,34600.0
2007-06-22,11.937681833349613,11.941949961829508,11.818177492161572,11.8651252773159,41000.0
2007-06-25,11.865130339503525,11.993171806341763,11.865130339503525,11.929151479953951,25100.0
2007-06-26,11.873661829893884,11.88646621565237,11.741353099972068,11.784033571771385,10900.0
2007-06-27,11.693946338046,11.78832125158869,11.586701783388436,11.78832125158869,16300.0
2007-06-28,11.839798766448022,11.95562307958524,11.681076468643944,11.77974126063002,11800.0
2007-06-29,11.784031371217065,11.78832125158869,11.732554443179604,11.78832125158869,11000.0
2007-07-03,11.183462243285106,11.7926113581525,11.183462243285106,11.7754526545479,21700.0
2007-07-04,11.73256010987304,11.796906710104055,11.73256010987304,11.73256010987304,80600.0
2007-07-05,11.754010550402128,11.754010550402128,11.702533589414994,11.754010550402128,45200.0
2007-07-06,11.796908563365768,11.882704589293043,11.73256195302608,11.754010550402128,153200.0
2007-07-09,11.839806495379356,11.839806495379356,11.689663860138934,11.689663860138934,95500.0
2007-07-10,11.732555130273056,11.78832194194801,11.732555130273056,11.736845010895909,187800.0
2007-07-11,11.77116697565075,11.77116697565075,11.633894024972124,11.681081090385824,22700.0
2007-07-12,11.68108409396256,11.754010470038676,11.62960713332738,11.689663860138934,47400.0
2007-07-13,11.754003715176252,11.754003715176252,11.71110572715879,11.736845010895909,67500.0
2007-07-16,11.796906710104055,11.796906710104055,11.668213509642031,11.73256010987304,70400.0
2007-07-17,11.745414079554582,11.8440796145099,11.6681987478914,11.8440796145099,139500.0
2007-07-18,11.818350290587489,12.05428881562772,11.779742183184736,12.011390827601218,57900.0
2007-07-19,12.0113913928582,12.268778514918807,12.0113913928582,12.268778514918807,181700.0
2007-07-20,12.388895267379851,12.697760224959024,12.345998083903924,12.350287965893784,275000.0
2007-07-23,12.81786630727014,12.81786630727014,12.29022339785902,12.29022339785902,18900.0
2007-07-24,12.290232012971344,12.5604888855246,12.225885411291046,12.440374629032991,72500.0
2007-07-25,12.646277485747412,12.7835503825907,12.200140571006733,12.418919557179846,28800.0
2007-07-26,12.251622592020862,12.376026717889928,12.011394922666703,12.225884117714324,22300.0
2007-07-27,12.32933348285645,12.32933348285645,12.031877308930754,12.113785697569623,24300.0
2007-07-30,12.113801696095692,12.178465952632996,11.747369812716784,11.855143847695835,59400.0
2007-07-31,11.833584329714425,11.984467256624036,11.747364809551549,11.82927327148125,19200.0
2007-08-01,11.648213067013122,11.682700711013334,11.514572727043296,11.518883785324606,97900.0
2007-08-02,11.635277327241123,11.639588384572088,11.230046982881548,11.480082552326792,94100.0
2007-08-03,11.415424340387233,11.505954947448556,11.415424340387233,11.488710709055717,2600.0
2007-08-07,11.242981011929768,11.316267347642604,11.208493372903147,11.208493372903147,27700.0
2007-08-08,11.316268447273764,11.618035934767832,11.277469746817376,11.359378205808666,42500.0
2007-08-09,11.424043107930975,11.424043107930975,10.90241738334333,10.988636083260552,100400.0
2007-08-10,10.803269430266871,10.885177930069858,10.458392834650072,10.648075373364644,146400.0
2007-08-13,10.691175186883656,10.980009397014582,10.648066265990945,10.971388106186016,115500.0
2007-08-14,10.97138646028937,10.97138646028937,10.77308200048216,10.777393056374692,72600.0
2007-08-15,10.794633114094,10.876540677692908,10.6825481708934,10.6825481708934,127000.0
2007-08-16,10.669616456785189,10.669616456785189,9.742761050241654,10.048838541796885,141000.0
2007-08-17,10.372167772887806,10.712733949881429,10.152308751458422,10.307503548290985,18900.0
2007-08-20,10.574781379819976,10.73859743922227,10.285947130617185,10.514427402355912,63700.0
2007-08-21,10.49718399611623,10.574781379819976,10.45407424714192,10.514427402355912,14000.0
2007-08-22,10.54029660730582,10.76877694108833,10.523052374133398,10.76877694108833,69900.0
2007-08-23,10.777392794446772,10.863612265702274,10.708417546342298,10.729972003031264,62600.0
2007-08-24,10.665312256276108,10.773086229143388,10.665312256276108,10.717044125042472,10800.0
2007-08-27,10.760154985440858,10.781710277228784,10.54891805942102,10.561851234493776,77100.0
2007-08-28,10.50149528330534,10.56184843984155,10.066088371401042,10.066088371401042,16300.0
2007-08-29,10.191857755546785,10.495445338723512,10.08343373687075,10.321966247074172,16100.0
2007-08-30,10.291609812815995,10.49111047917323,10.27426239633829,10.478099296407612,20600.0
2007-08-31,10.517135945609386,10.525810070692888,10.382690315655475,10.382690315655475,38700.0
2007-09-04,10.321965617216652,10.686270363914614,10.321965617216652,10.61254200262551,31100.0
2007-09-05,10.612541898604668,10.84240109971405,10.564835896268429,10.84240109971405,206100.0
2007-09-06,10.842403253888968,11.15900123037219,10.842403253888968,11.145990875881749,168600.0
2007-09-07,11.14599974683106,11.14599974683106,11.028901499961826,11.124314426738398,18800.0
2007-09-10,11.15466432660484,11.544991510999388,11.15466432660484,11.397534758496946,89000.0
2007-09-11,11.410549719677038,12.143496717456632,11.410549719677038,11.796539999270466,85100.0
2007-09-12,11.848574794822357,12.34732503810126,11.657748319867045,11.688107735253844,17400.0
2007-09-13,11.6230492535565,11.6230492535565,11.323799691935823,11.42788660387466,155800.0
2007-09-14,11.367175671661046,11.601371989252431,11.367175671661046,11.579687512679786,193600.0
2007-09-17,11.579691970339788,11.579691970339788,11.49295237623886,11.514636861159056,27700.0
2007-09-18,11.544991734822151,11.740154503593317,11.514632309839763,11.553665029035944,18500.0
2007-09-19,11.584029842121032,11.688117700631471,11.51463848792087,11.584029842121032,51700.0
2007-09-20,11.58402775423738,11.991702507092445,11.579691519190344,11.6013760032657,161900.0
2007-09-21,11.518975187313552,11.727150070552298,11.49295363711252,11.49729070001439,22200.0
2007-09-24,11.579689899057158,11.783526833360511,11.579689899057158,11.744494105717964,55100.0
2007-09-25,11.62,11.85,11.62,11.71,29216.0
2007-09-26,11.77,11.805,11.725,11.725,59332.0
2007-09-27,11.77,11.77,11.44,11.445,164147.0
2007-09-28,11.475,11.475,11.36,11.36,29945.0
2007-10-01,11.255,11.445,11.24,11.3,620696.0
2007-10-02,11.29,11.46,11.29,11.29,164666.0
2007-10-03,11.375,11.375,11.21,11.25,53932.0
2007-10-04,11.24,11.29,11.16,11.18,44540.0
2007-10-05,11.235,11.39,11.23,11.31,67411.0
2007-10-09,11.17,11.345,11.17,11.295,12529.0
2007-10-10,11.295,11.415,11.29,11.335,26327.0
2007-10-11,11.29,11.55,11.29,11.335,58509.0
2007-10-12,11.245,11.335,11.14,11.275,69286.0
2007-10-15,11.225,11.35,11.225,11.35,144034.0
2007-10-16,11.52,11.52,11.035,11.07,66449.0
2007-10-17,11.13,11.13,10.92,10.955,55792.0
2007-10-18,10.955,10.97,10.72,10.765,44940.0
2007-10-19,10.905,10.905,10.485,10.485,57637.0
2007-10-22,10.485,10.595,10.395,10.59,45348.0
2007-10-23,10.73,10.85,10.575,10.68,6254.0
2007-10-24,10.725,10.725,10.525,10.565,23530.0
2007-10-25,10.665,10.765,10.045,10.525,42165.0
2007-10-26,10.61,10.77,10.46,10.68,46098.0
2007-10-29,10.93,10.93,10.56,10.84,47359.0
2007-10-30,10.89,10.89,10.755,10.81,19427.0
2007-10-31,10.805,10.96,10.69,10.875,40345.0
2007-11-01,10.785,11.075,10.595,10.595,15478.0
2007-11-02,10.78,10.78,10.48,10.48,48492.0
2007-11-05,10.325,10.47,10.305,10.325,19076.0
2007-11-06,10.215,10.36,10.13,10.26,42854.0
2007-11-07,10.195,10.255,10.105,10.105,122535.0
2007-11-08,10.085,10.17,9.82,10.17,210238.0
2007-11-09,10.215,10.24,10.125,10.125,8000.0
2007-11-12,10.175,10.215,9.775,9.78,29278.0
2007-11-13,10.215,10.845,10.215,10.61,136518.0
2007-11-14,10.845,11.56,10.7,11.31,122426.0
2007-11-15,11.33,11.815,11.32,11.53,76748.0
2007-11-16,11.63,11.795,11.575,11.795,136700.0
2007-11-19,11.73,12.045,11.73,11.8,209864.0
2007-11-20,11.77,11.98,11.685,11.73,23726.0
2007-11-21,11.73,11.73,11.53,11.53,74516.0
2007-11-22,11.57,11.725,11.19,11.45,59187.0
2007-11-23,11.4,11.98,11.195,11.465,53083.0
2007-11-26,11.315,11.62,11.255,11.62,118456.0
2007-11-27,12.165,12.165,11.69,11.835,14527.0
2007-11-28,12.225,12.225,11.685,11.77,71796.0
2007-11-29,11.965,11.965,11.775,11.89,28573.0
2007-11-30,11.9,12.21,11.875,12.1,92150.0
2007-12-03,12.27,13.135,12.265,13.09,27813.0
2007-12-04,13.13,13.635,12.89,13.44,110688.0
2007-12-05,13.44,13.55,13.3,13.305,133390.0
2007-12-06,13.44,14.06,13.44,13.765,33678.0
2007-12-07,13.88,13.88,13.175,13.315,50623.0
2007-12-10,13.34,13.44,13.165,13.375,35434.0
2007-12-11,13.32,13.375,13.295,13.355,23607.0
2007-12-12,13.33,13.435,13.145,13.22,68238.0
2007-12-13,13.185,13.33,13.055,13.33,32065.0
2007-12-14,13.29,13.29,13.16,13.25,31004.0
2007-12-17,13.285,13.285,13.065,13.215,47239.0
2007-12-18,13.375,13.465,13.28,13.36,15497.0
2007-12-19,13.435,13.62,13.32,13.605,92232.0
2007-12-20,13.635,13.835,13.59,13.78,44904.0
2007-12-21,13.985,14.215,13.94,14.075,23762.0
2007-12-24,14.1,14.665,14.1,14.57,19094.0
2007-12-27,14.76,14.76,14.295,14.585,10191.0
2007-12-28,14.68,14.815,14.5,14.775,30158.0
2007-12-31,14.84,14.925,14.65,14.725,50817.0
2008-01-02,14.82,15.245,14.715,15.07,74493.0
2008-01-03,15.07,15.59,14.9,15.05,60105.0
2008-01-04,15.08,15.1,14.905,15.06,267894.0
2008-01-07,15.16,15.595,14.845,15.38,84910.0
2008-01-08,15.38,15.38,14.97,15.25,73424.0
2008-01-09,15.075,15.315,14.545,14.81,74811.0
2008-01-10,14.52,14.78,14.52,14.69,46277.0
2008-01-11,14.625,14.82,14.43,14.435,46855.0
2008-01-14,14.32,14.895,14.32,14.76,44110.0
2008-01-15,14.755,14.825,14.46,14.495,45369.0
2008-01-16,14.495,15.01,14.495,14.635,61029.0
2008-01-17,14.67,14.88,14.205,14.3,121701.0
2008-01-18,14.135,14.45,13.745,13.845,72696.0
2008-01-21,13.195,13.225,12.66,12.695,99260.0
2008-01-22,12.59,13.555,12.395,12.955,145723.0
2008-01-23,12.955,12.955,12.415,12.66,184294.0
2008-01-24,12.99,13.235,12.71,13.035,201712.0
2008-01-25,13.235,13.7,13.17,13.355,97533.0
2008-01-28,13.495,13.72,13.37,13.5,49363.0
2008-01-29,13.785,13.83,13.53,13.77,72617.0
2008-01-30,13.895,13.895,13.56,13.56,43728.0
2008-01-31,13.565,13.63,13.51,13.58,43203.0
2008-02-01,13.795,13.975,13.67,13.875,39805.0
2008-02-04,14.09,14.26,13.905,14.11,13740.0
2008-02-05,14.175,14.175,13.16,13.185,77379.0
2008-02-06,13.23,13.57,13.23,13.525,53628.0
2008-02-07,13.21,13.89,13.21,13.59,27100.0
2008-02-08,13.845,13.845,13.47,13.54,71895.0
2008-02-11,13.7,13.955,13.365,13.47,73675.0
2008-02-12,13.47,14.395,13.47,14.03,33409.0
2008-02-13,14.26,14.67,14.25,14.67,23430.0
2008-02-14,14.74,15.405,14.74,15.235,27505.0
2008-02-15,15.375,15.56,15.33,15.545,26067.0
2008-02-19,15.8,16.005,15.655,15.845,50210.0
2008-02-20,15.79,15.94,15.295,15.405,33464.0
2008-02-21,15.56,15.56,15.115,15.235,43167.0
2008-02-22,15.49,15.49,15.115,15.205,6221.0
2008-02-25,15.205,15.76,15.155,15.715,14948.0
2008-02-26,15.585,16.005,15.435,15.965,17638.0
2008-02-27,15.8,15.8,15.56,15.56,21670.0
2008-02-28,15.565,15.69,14.955,15.675,26563.0
2008-02-29,15.775,15.775,15.44,15.655,27896.0
2008-03-03,15.785,16.725,15.785,16.72,43442.0
2008-03-04,16.72,17.03,16.37,16.48,120557.0
2008-03-05,16.76,16.895,16.63,16.695,54377.0
2008-03-06,16.885,16.885,16.495,16.67,31574.0
2008-03-07,16.585,16.775,16.41,16.45,80196.0
2008-03-10,16.36,16.37,15.71,15.715,23777.0
2008-03-11,15.82,16.38,15.745,16.06,23975.0
2008-03-12,15.985,16.325,15.965,16.085,31218.0
2008-03-13,16.04,16.16,16.04,16.12,20126.0
2008-03-14,16.005,16.635,15.945,16.28,35096.0
2008-03-17,16.28,16.32,15.585,15.585,123873.0
2008-03-18,15.39,15.39,13.01,13.785,324774.0
2008-03-19,13.845,13.85,12.895,12.925,134842.0
2008-03-20,12.67,12.99,11.945,12.115,119033.0
2008-03-24,12.16,12.67,12.16,12.575,45382.0
2008-03-25,12.67,13.17,12.67,12.945,31908.0
2008-03-26,13.145,13.145,12.84,12.93,20905.0
2008-03-27,12.905,12.915,12.625,12.865,26266.0
2008-03-28,12.935,12.935,12.465,12.725,28302.0
2008-03-31,12.515,12.61,11.975,12.13,39285.0
2008-04-01,12.025,12.035,10.975,11.775,243852.0
2008-04-02,12.065,12.995,12.065,12.885,96508.0
2008-04-03,12.875,13.51,12.82,13.51,165454.0
2008-04-04,13.51,13.735,13.32,13.685,45579.0
2008-04-07,13.87,14.075,13.56,13.85,23077.0
2008-04-08,13.855,13.855,13.37,13.385,57610.0
2008-04-09,13.38,13.57,13.275,13.275,41715.0
2008-04-10,13.44,13.765,13.405,13.765,60047.0
2008-04-11,13.34,13.78,13.34,13.715,62737.0
2008-04-14,13.84,13.84,13.315,13.32,59266.0
2008-04-15,13.515,13.625,13.45,13.58,73005.0
2008-04-16,13.495,13.83,13.495,13.785,110828.0
2008-04-17,13.83,13.89,13.685,13.805,113373.0
2008-04-18,13.955,13.955,13.67,13.83,41537.0
2008-04-21,13.805,13.915,13.66,13.84,110615.0
2008-04-22,13.915,14.135,13.83,13.94,52835.0
2008-04-23,14.0,14.0,13.675,13.815,16518.0
2008-04-24,13.85,14.5,13.715,14.385,108527.0
2008-04-25,14.735,14.88,14.59,14.79,71386.0
2008-04-28,14.585,15.255,14.135,14.805,47246.0
2008-04-29,14.805,14.86,14.51,14.585,20566.0
2008-04-30,14.76,14.765,14.585,14.76,26831.0
2008-05-01,14.815,14.815,14.49,14.675,65068.0
2008-05-02,14.45,15.345,14.45,15.28,56580.0
2008-05-05,15.255,15.255,14.91,15.03,33366.0
2008-05-06,14.895,14.895,14.5,14.62,60225.0
2008-05-07,14.565,14.62,14.23,14.23,38136.0
2008-05-08,14.37,14.4,14.255,14.265,22205.0
2008-05-09,14.735,14.735,13.955,14.02,39695.0
2008-05-12,14.29,14.29,13.96,14.1,20587.0
2008-05-13,14.0,14.065,13.55,13.715,172015.0
2008-05-14,13.6,13.84,13.24,13.52,68172.0
2008-05-15,13.675,13.68,13.415,13.68,38634.0
2008-05-16,13.68,13.76,13.595,13.645,46726.0
2008-05-20,13.695,13.835,13.57,13.8,62557.0
2008-05-21,13.9,13.9,13.13,13.185,20425.0
2008-05-22,13.185,13.68,13.135,13.26,25265.0
2008-05-23,13.26,13.31,12.725,12.86,55365.0
2008-05-26,12.855,13.57,12.81,13.53,6574.0
2008-05-27,13.62,13.665,13.105,13.17,15084.0
2008-05-28,13.1,13.51,13.1,13.245,14265.0
2008-05-29,13.21,13.46,13.135,13.41,11895.0
2008-05-30,13.345,13.43,12.69,12.975,475015.0
2008-06-02,12.785,13.095,12.735,12.94,19265.0
2008-06-03,12.675,12.955,12.67,12.85,54991.0
2008-06-04,12.755,12.975,12.74,12.85,74262.0
2008-06-05,12.805,13.165,12.805,13.05,21354.0
2008-06-06,12.99,13.085,12.815,12.815,171524.0
2008-06-09,12.875,13.11,12.875,12.98,19676.0
2008-06-10,12.77,12.985,12.77,12.925,13018.0
2008-06-11,12.94,12.985,12.735,12.915,102673.0
2008-06-12,12.81,13.255,12.81,13.1,59442.0
2008-06-13,13.205,13.265,13.075,13.14,35008.0
2008-06-16,13.075,13.975,13.075,13.975,60082.0
2008-06-17,13.97,14.38,13.97,14.3,19128.0
2008-06-18,14.395,15.065,14.395,14.62,41348.0
2008-06-19,14.605,14.875,14.53,14.685,10353.0
2008-06-20,14.8,14.8,14.425,14.51,9975.0
2008-06-23,14.405,14.625,14.195,14.27,14134.0
2008-06-24,14.475,14.555,14.05,14.115,22457.0
2008-06-25,13.93,14.155,13.68,13.75,32308.0
2008-06-26,13.655,13.705,13.415,13.595,43395.0
2008-06-27,13.735,13.92,13.585,13.705,41703.0
2008-06-30,13.73,13.905,13.73,13.87,1182.0
2008-07-02,13.93,13.93,13.57,13.605,25277.0
2008-07-03,13.52,13.52,13.19,13.36,16167.0
2008-07-04,13.36,13.36,13.135,13.135,17360.0
2008-07-07,13.135,13.22,12.91,13.035,319554.0
2008-07-08,12.85,12.955,12.68,12.895,34453.0
2008-07-09,13.335,13.815,13.13,13.585,32907.0
2008-07-10,13.185,13.365,13.135,13.315,8778.0
2008-07-11,13.385,13.385,12.96,13.13,12294.0
2008-07-14,13.245,13.245,12.83,12.91,14835.0
2008-07-15,12.99,12.99,12.47,12.68,22910.0
2008-07-16,12.47,12.62,11.985,12.475,24493.0
2008-07-17,12.455,12.67,12.325,12.5,145411.0
2008-07-18,12.5,12.57,12.365,12.415,11355.0
2008-07-21,12.52,12.63,12.515,12.55,34515.0
2008-07-22,12.57,12.6,12.345,12.44,32210.0
2008-07-23,12.625,12.68,12.44,12.5,28551.0
2008-07-24,12.75,12.795,12.275,12.275,39470.0
2008-07-25,12.4,12.47,12.22,12.23,16064.0
2008-07-28,12.165,12.23,12.04,12.135,35462.0
2008-07-29,12.51,12.52,11.525,11.705,18706.0
2008-07-30,11.155,11.905,10.515,11.495,59440.0
2008-07-31,11.49,11.495,11.165,11.22,16406.0
2008-08-01,11.22,11.31,10.875,11.09,20765.0
2008-08-05,10.815,11.38,10.815,11.27,90414.0
2008-08-06,11.37,11.38,11.245,11.27,37400.0
2008-08-07,11.16,11.255,11.155,11.195,12538.0
2008-08-08,11.135,11.16,11.065,11.12,33548.0
2008-08-11,11.24,11.24,11.065,11.13,11544.0
2008-08-12,11.15,11.165,10.91,11.08,20574.0
2008-08-13,11.385,12.39,11.385,12.055,118866.0
2008-08-14,12.45,13.315,12.245,13.25,28939.0
2008-08-15,13.65,13.65,13.305,13.485,18650.0
2008-08-18,13.635,13.69,13.55,13.62,22240.0
2008-08-19,13.77,13.77,13.31,13.455,11050.0
2008-08-20,13.52,13.79,13.38,13.77,27520.0
2008-08-21,13.925,14.115,13.82,13.895,16041.0
2008-08-22,13.885,13.885,13.515,13.515,11062.0
2008-08-25,13.475,13.475,13.25,13.425,18324.0
2008-08-26,13.43,13.525,13.255,13.255,8552.0
2008-08-27,13.505,13.66,13.34,13.5,36880.0
2008-08-28,13.465,13.74,13.385,13.565,13355.0
2008-08-29,13.42,13.735,13.28,13.42,25010.0
2008-09-02,13.66,13.66,13.245,13.245,12271.0
2008-09-03,13.235,13.235,12.38,12.71,17716.0
2008-09-04,12.825,12.845,12.41,12.705,35780.0
2008-09-05,13.025,13.03,12.325,12.895,9855.0
2008-09-08,13.275,13.275,12.485,12.57,11870.0
2008-09-09,12.55,12.575,12.16,12.16,187313.0
2008-09-10,12.065,12.18,11.94,12.08,72070.0
2008-09-11,11.91,12.12,11.84,11.905,74257.0
2008-09-12,11.855,11.905,11.565,11.58,12655.0
2008-09-15,11.72,11.72,11.02,11.405,15819.0
2008-09-16,11.305,11.305,10.77,11.28,49783.0
2008-09-17,11.45,11.45,10.565,10.76,27301.0
2008-09-18,10.635,10.875,10.465,10.615,48020.0
2008-09-19,11.22,11.575,11.07,11.08,38928.0
2008-09-22,10.65,11.275,10.58,10.695,21627.0
2008-09-23,10.695,11.13,10.485,11.125,119591.0
2008-09-24,11.675,11.93,11.0,11.23,30628.0
2008-09-25,11.495,11.495,10.78,11.15,12913.0
2008-09-26,10.88,11.115,10.65,11.07,6924.0
2008-09-29,11.02,11.02,8.905,9.225,29391.0
2008-09-30,9.59,10.625,9.45,10.5,16318.0
2008-10-01,10.675,11.22,10.06,10.065,84676.0
2008-10-02,9.37,9.66,8.88,9.225,130989.0
2008-10-03,9.045,9.96,9.045,9.11,160889.0
2008-10-06,8.95,9.19,7.885,8.88,93124.0
2008-10-07,9.015,9.18,8.58,8.58,26342.0
2008-10-08,8.9,8.9,7.75,8.165,186444.0
2008-10-09,8.3,8.415,8.165,8.255,43217.0
2008-10-10,7.955,8.185,7.385,7.815,24010.0
2008-10-14,8.73,9.225,8.44,9.175,74409.0
2008-10-15,9.175,9.175,8.76,8.76,12326.0
2008-10-16,8.76,8.765,7.885,8.755,38155.0
2008-10-17,8.535,9.175,8.535,8.97,12894.0
2008-10-20,8.995,9.865,8.995,9.545,30792.0
2008-10-21,9.41,9.91,9.27,9.91,24090.0
2008-10-22,9.915,10.145,9.44,9.635,35803.0
2008-10-23,9.455,9.685,8.58,8.75,39745.0
2008-10-24,8.665,8.665,8.23,8.625,39803.0
2008-10-27,8.18,8.88,8.16,8.76,7998.0
2008-10-28,8.88,8.88,8.555,8.785,18292.0
2008-10-29,8.775,9.77,8.77,9.47,42104.0
2008-10-30,9.77,9.83,9.355,9.6,20046.0
2008-10-31,9.77,9.785,9.35,9.515,123381.0
2008-11-03,9.405,9.455,8.795,9.03,11902.0
2008-11-04,8.96,9.19,8.785,8.91,130502.0
2008-11-05,9.255,9.485,8.97,9.285,24651.0
2008-11-06,9.135,9.285,8.915,8.92,16365.0
2008-11-07,9.12,9.285,9.08,9.08,14992.0
2008-11-10,9.305,9.61,8.91,9.145,8200.0
2008-11-11,9.135,9.24,8.84,8.84,35793.0
2008-11-12,8.84,8.84,8.725,8.725,23630.0
2008-11-13,8.72,8.72,8.33,8.46,33843.0
2008-11-14,8.42,8.46,7.98,8.025,38123.0
2008-11-17,8.12,8.135,7.9,7.91,16590.0
2008-11-18,7.83,8.025,7.69,8.025,139728.0
2008-11-19,8.025,8.135,7.835,8.05,25268.0
2008-11-20,8.36,8.49,7.91,7.91,37171.0
2008-11-21,7.915,8.49,7.7,8.155,56996.0
2008-11-24,8.285,9.265,8.285,9.265,14544.0
2008-11-25,9.12,9.54,9.12,9.355,39222.0
2008-11-26,8.915,9.605,8.915,9.4,60320.0
2008-11-27,9.735,9.735,9.385,9.465,4736.0
2008-11-28,9.475,9.505,9.375,9.385,8150.0
2008-12-01,9.54,9.54,9.13,9.245,12451.0
2008-12-02,9.13,9.62,8.575,8.61,36866.0
2008-12-03,8.6,8.6,8.1,8.14,42497.0
2008-12-04,8.425,8.425,7.845,7.845,93520.0
2008-12-05,7.745,8.68,7.555,7.68,18033.0
2008-12-08,7.98,8.635,7.98,8.255,85567.0
2008-12-09,8.375,8.875,8.26,8.33,12176.0
2008-12-10,8.565,8.565,8.215,8.445,49648.0
2008-12-11,8.445,8.82,8.41,8.68,27399.0
2008-12-12,8.4,8.63,8.26,8.4,16295.0
2008-12-15,8.365,8.63,8.025,8.34,51288.0
2008-12-16,8.63,8.635,7.6,7.705,110280.0
2008-12-18,8.215,8.37,7.82,8.37,35908.0
2008-12-19,8.285,8.285,7.78,7.89,21893.0
2008-12-22,7.98,7.98,7.155,7.665,27687.0
2008-12-23,7.515,7.935,7.515,7.885,27146.0
2008-12-24,7.875,8.365,7.875,8.165,23738.0
2008-12-29,8.645,8.71,8.46,8.55,22613.0
2008-12-30,8.77,8.94,8.65,8.89,12101.0
2008-12-31,9.035,9.73,8.99,9.455,7342.0
2009-01-02,9.09,9.61,9.09,9.575,10486.0
2009-01-05,9.84,9.97,9.335,9.49,59601.0
2009-01-06,9.52,9.755,9.52,9.665,21502.0
2009-01-07,9.7,9.735,9.51,9.71,15593.0
2009-01-08,9.61,9.71,9.49,9.635,2912.0
2009-01-09,9.855,9.855,9.59,9.61,14889.0
2009-01-12,9.775,9.775,9.55,9.61,15491.0
2009-01-13,9.59,9.59,9.25,9.25,8459.0
2009-01-14,9.59,9.6,8.935,9.08,42015.0
2009-01-15,9.13,9.44,9.045,9.275,13511.0
2009-01-16,9.515,9.515,9.08,9.325,17016.0
2009-01-19,9.47,9.47,9.085,9.145,2259.0
2009-01-20,9.325,9.365,9.18,9.245,14238.0
2009-01-21,9.155,9.465,9.155,9.37,20467.0
2009-01-22,9.39,9.535,9.37,9.515,41552.0
2009-01-23,9.465,9.605,9.275,9.355,29603.0
2009-01-26,9.555,9.565,9.275,9.37,26365.0
2009-01-27,9.58,9.58,9.35,9.37,9087.0
2009-01-28,9.32,9.5,9.26,9.32,24015.0
2009-01-29,9.275,9.38,9.095,9.205,12195.0
2009-01-30,9.21,9.305,8.54,8.995,160203.0
2009-02-02,8.82,8.905,8.725,8.765,31086.0
2009-02-03,8.715,8.76,8.36,8.4,51816.0
2009-02-04,8.485,8.485,8.15,8.215,44628.0
2009-02-05,8.36,8.85,8.2,8.69,41593.0
2009-02-06,8.68,9.245,8.5,9.055,49350.0
2009-02-09,9.325,9.43,9.125,9.4,121999.0
2009-02-10,9.48,9.48,9.06,9.36,29315.0
2009-02-11,9.285,9.395,9.185,9.2,7715.0
2009-02-12,9.405,9.405,9.165,9.21,34714.0
2009-02-13,9.21,9.36,9.21,9.31,3716.0
2009-02-17,9.36,9.435,9.24,9.38,7872.0
2009-02-18,9.43,9.43,9.115,9.115,6048.0
2009-02-19,9.115,9.225,8.845,8.85,12261.0
2009-02-20,8.725,8.97,8.605,8.71,5298.0
2009-02-23,8.68,8.88,8.42,8.74,9930.0
2009-02-24,8.465,9.06,8.36,8.68,17343.0
2009-02-25,8.81,8.925,8.62,8.925,19612.0
2009-02-26,9.055,9.665,9.055,9.445,15538.0
2009-02-27,8.895,9.345,8.895,9.14,24920.0
2009-03-02,9.14,9.15,8.565,8.67,13250.0
2009-03-03,8.575,8.81,8.49,8.49,25772.0
2009-03-04,8.455,8.69,8.295,8.515,12658.0
2009-03-05,8.51,8.81,8.46,8.69,91275.0
2009-03-06,8.81,9.09,8.81,8.81,98225.0
2009-03-09,8.76,8.935,8.76,8.885,40150.0
2009-03-10,8.81,8.96,8.81,8.945,54018.0
2009-03-11,9.0,9.555,8.965,9.49,30358.0
2009-03-12,9.59,9.74,9.485,9.67,10813.0
2009-03-13,9.785,10.235,9.76,10.18,28685.0
2009-03-16,10.77,10.98,10.625,10.695,156197.0
2009-03-17,10.77,10.77,10.645,10.655,52709.0
2009-03-18,10.645,10.67,9.91,10.55,58978.0
2009-03-19,10.82,10.915,10.725,10.815,129769.0
2009-03-20,10.94,11.015,10.775,11.015,42767.0
2009-03-23,11.135,11.6,11.03,11.595,46788.0
2009-03-24,11.69,11.75,11.41,11.74,31191.0
2009-03-25,11.75,11.785,11.68,11.785,81097.0
2009-03-26,11.795,12.11,11.735,12.04,49638.0
2009-03-27,12.08,12.15,11.985,12.055,46293.0
2009-03-30,12.145,12.145,11.805,11.88,40387.0
2009-03-31,11.805,12.145,11.805,12.02,58714.0
2009-04-01,11.935,12.145,11.905,11.915,7109.0
2009-04-02,11.98,12.49,11.905,11.93,59029.0
2009-04-03,11.955,12.17,11.93,12.015,22138.0
2009-04-06,11.93,12.02,11.905,11.985,34226.0
2009-04-07,11.98,12.0,11.905,12.0,14139.0
2009-04-08,12.0,12.0,11.93,11.93,38665.0
2009-04-09,11.95,12.0,11.855,12.0,17333.0
2009-04-13,12.0,12.02,11.92,11.98,29615.0
2009-04-14,11.98,12.31,11.93,12.165,24831.0
2009-04-15,12.18,12.2,11.995,12.055,24389.0
2009-04-16,12.055,12.115,11.845,12.115,11654.0
2009-04-17,11.98,12.2,11.98,12.15,22232.0
2009-04-20,12.175,12.2,12.125,12.2,44442.0
2009-04-21,12.2,12.78,12.145,12.705,33797.0
2009-04-22,12.715,12.95,12.58,12.71,23512.0
2009-04-23,12.815,12.84,12.62,12.69,22636.0
2009-04-24,12.695,12.89,12.575,12.645,57183.0
2009-04-27,12.62,12.815,12.445,12.715,25545.0
2009-04-28,12.885,12.885,12.455,12.56,16205.0
2009-04-29,12.445,12.85,12.445,12.725,20820.0
2009-04-30,12.655,12.9,12.645,12.645,16520.0
2009-05-01,12.875,13.015,12.655,12.96,36324.0
2009-05-04,13.39,13.895,13.14,13.32,72262.0
2009-05-05,13.395,13.395,13.175,13.28,113384.0
2009-05-06,13.62,13.755,13.435,13.74,59486.0
2009-05-07,14.01,14.39,13.895,14.015,107592.0
2009-05-08,14.59,14.59,14.03,14.14,72856.0
2009-05-11,14.205,14.29,13.845,13.845,103039.0
2009-05-12,14.035,14.265,13.975,14.01,73432.0
2009-05-13,14.115,14.135,13.895,13.925,58010.0
2009-05-14,13.845,14.09,13.655,14.085,27045.0
2009-05-15,14.08,14.115,13.87,14.085,13646.0
2009-05-19,14.465,14.8,14.245,14.31,47145.0
2009-05-20,14.365,14.49,13.9,14.49,57869.0
2009-05-21,14.475,14.475,14.305,14.335,71975.0
2009-05-22,14.34,14.415,14.285,14.395,12674.0
2009-05-25,14.275,14.335,14.145,14.24,7044.0
2009-05-26,14.39,14.585,14.195,14.42,39729.0
2009-05-27,14.66,14.665,14.35,14.475,89093.0
2009-05-28,14.475,14.475,14.19,14.41,56998.0
2009-05-29,14.425,14.45,14.14,14.37,12362.0
2009-06-01,14.225,14.375,13.525,13.525,244245.0
2009-06-02,13.6,14.27,13.6,13.955,49287.0
2009-06-03,13.925,13.925,13.46,13.545,60981.0
2009-06-04,13.425,13.6,13.27,13.27,41255.0
2009-06-05,13.47,13.475,13.17,13.38,79156.0
2009-06-08,13.4,13.505,13.28,13.375,11061.0
2009-06-09,13.375,14.245,13.375,13.655,43720.0
2009-06-10,13.975,13.975,13.6,13.62,17937.0
2009-06-11,13.77,14.495,13.715,14.22,21556.0
2009-06-12,14.26,14.55,14.08,14.2,37809.0
2009-06-15,14.32,14.32,13.775,13.845,45737.0
2009-06-16,13.83,14.02,13.73,13.855,46758.0
2009-06-17,13.825,13.975,13.475,13.645,89628.0
2009-06-18,13.625,13.625,13.245,13.47,80401.0
2009-06-19,13.43,13.57,13.255,13.355,73934.0
2009-06-22,13.25,13.505,13.0,13.11,73533.0
2009-06-23,13.445,13.45,12.48,12.975,31854.0
2009-06-24,12.995,13.54,12.97,13.21,28724.0
2009-06-25,13.27,13.715,13.245,13.705,30333.0
2009-06-26,13.43,13.935,13.365,13.6,5955.0
2009-06-29,13.65,13.86,13.65,13.74,97104.0
2009-06-30,13.94,14.185,13.775,13.81,22660.0
2009-07-02,14.18,14.185,13.665,13.67,31918.0
2009-07-03,13.805,13.805,13.575,13.58,7909.0
2009-07-06,13.435,13.685,13.245,13.31,17648.0
2009-07-07,13.56,13.56,13.055,13.06,65775.0
2009-07-08,13.2,13.2,13.055,13.06,25780.0
2009-07-09,13.08,13.79,12.995,13.37,63163.0
2009-07-10,13.68,14.02,13.15,13.96,10525.0
2009-07-13,13.945,14.185,13.875,14.06,137759.0
2009-07-14,14.11,14.11,13.935,13.945,31997.0
2009-07-15,14.06,14.565,14.06,14.545,20303.0
2009-07-16,14.545,14.86,14.37,14.765,42701.0
2009-07-17,14.935,14.94,14.69,14.94,33802.0
2009-07-20,15.06,15.165,14.89,15.165,31131.0
2009-07-21,15.16,15.42,15.015,15.41,39854.0
2009-07-22,15.335,15.365,15.165,15.285,44793.0
2009-07-23,15.23,15.285,14.77,14.89,48367.0
2009-07-24,15.05,15.055,14.745,14.865,44001.0
2009-07-27,15.155,15.155,14.855,15.05,12211.0
2009-07-28,15.065,15.065,14.68,15.065,20537.0
2009-07-29,15.13,15.43,15.05,15.145,23724.0
2009-07-30,15.345,15.345,15.05,15.175,19515.0
2009-07-31,15.255,15.35,15.155,15.275,14032.0
2009-08-04,15.305,15.305,14.925,15.15,24525.0
2009-08-05,15.16,15.24,15.035,15.2,15137.0
2009-08-06,15.305,15.375,15.2,15.2,30334.0
2009-08-07,15.37,15.375,15.0,15.185,12936.0
2009-08-10,15.33,15.37,15.15,15.275,10524.0
2009-08-11,15.34,15.34,14.86,15.185,12254.0
2009-08-12,15.355,16.11,15.355,16.085,272884.0
2009-08-13,16.11,16.265,15.97,16.24,122993.0
2009-08-14,16.265,16.315,16.17,16.21,35359.0
2009-08-17,16.06,16.08,15.455,15.595,25768.0
2009-08-18,15.51,16.11,15.51,15.9,44707.0
2009-08-19,15.91,16.11,15.905,16.055,70574.0
2009-08-20,16.11,16.13,15.955,16.06,72234.0
2009-08-21,16.035,16.135,16.035,16.075,86619.0
2009-08-24,16.085,16.415,16.065,16.16,64779.0
2009-08-25,16.415,16.415,16.17,16.39,28370.0
2009-08-26,16.63,16.84,16.195,16.415,47187.0
2009-08-27,16.325,16.4,15.99,16.17,35891.0
2009-08-28,16.245,16.41,16.12,16.23,77457.0
2009-08-31,16.12,16.49,15.955,16.355,76675.0
2009-09-01,16.185,16.305,15.69,15.78,93767.0
2009-09-02,15.805,16.235,15.8,16.1,49089.0
2009-09-03,16.195,16.525,16.095,16.435,66651.0
2009-09-04,16.435,16.705,16.25,16.705,19399.0
2009-09-08,16.875,16.88,16.635,16.88,13011.0
2009-09-09,16.795,17.255,16.795,17.06,22012.0
2009-09-10,17.235,17.235,16.85,17.0,15078.0
2009-09-11,17.0,17.265,16.86,17.265,15889.0
2009-09-14,17.06,17.23,16.81,16.965,28173.0
2009-09-15,17.01,17.12,16.755,17.12,32509.0
2009-09-16,17.235,17.235,17.05,17.135,59847.0
2009-09-17,16.88,16.92,16.73,16.73,22875.0
2009-09-18,16.755,17.135,16.705,17.135,74632.0
2009-09-21,17.11,17.13,16.855,17.02,83380.0
2009-09-22,17.135,17.135,16.855,16.86,50251.0
2009-09-23,16.88,17.08,16.835,16.955,61013.0
2009-09-24,16.96,16.96,16.255,16.655,85587.0
2009-09-25,16.77,17.01,16.395,17.01,25641.0
2009-09-28,17.17,17.22,16.905,17.02,29764.0
2009-09-29,16.93,17.29,16.93,17.195,18909.0
2009-09-30,17.295,17.35,17.17,17.285,23253.0
2009-10-01,17.195,17.315,16.775,16.775,48722.0
2009-10-02,16.5,16.785,16.41,16.69,10379.0
2009-10-05,16.585,16.715,16.56,16.635,37451.0
2009-10-06,16.84,17.04,16.74,16.91,35344.0
2009-10-07,17.285,17.325,17.07,17.29,7524.0
2009-10-08,17.32,17.35,17.01,17.205,31367.0
2009-10-09,16.975,17.23,16.975,17.195,23509.0
2009-10-13,17.3,17.35,17.045,17.21,23367.0
2009-10-14,17.345,17.35,17.19,17.35,35030.0
2009-10-15,17.25,17.355,17.225,17.345,25805.0
2009-10-16,17.35,17.35,17.225,17.225,17326.0
2009-10-19,17.295,17.4,17.195,17.4,128335.0
2009-10-20,17.4,17.4,17.3,17.305,65652.0
2009-10-21,17.345,17.35,17.275,17.275,26050.0
2009-10-22,17.35,17.35,17.0,17.095,25395.0
2009-10-23,17.335,17.335,17.05,17.065,22971.0
2009-10-26,17.045,17.06,16.065,16.3,30513.0
2009-10-27,16.42,16.42,15.495,16.355,78899.0
2009-10-28,16.67,16.67,15.88,16.03,35343.0
2009-10-29,15.915,16.68,15.825,16.415,32411.0
2009-10-30,16.36,16.415,16.0,16.345,35318.0
2009-11-02,16.415,16.415,15.99,16.065,38790.0
2009-11-03,15.825,15.855,15.43,15.535,51494.0
2009-11-04,15.645,15.86,15.03,15.48,102163.0
2009-11-05,15.27,15.84,15.265,15.79,29259.0
2009-11-06,15.655,15.8,15.525,15.62,23344.0
2009-11-09,15.535,15.8,15.44,15.625,52552.0
2009-11-10,15.645,15.66,15.265,15.365,54590.0
2009-11-11,15.445,15.815,15.345,15.68,61173.0
2009-11-12,15.825,16.66,15.825,16.395,105554.0
2009-11-13,16.57,16.77,16.26,16.32,74375.0
2009-11-16,16.49,16.7,16.32,16.32,38714.0
2009-11-17,16.465,16.65,16.415,16.585,72875.0
2009-11-18,16.62,16.655,16.355,16.465,67649.0
2009-11-19,16.47,16.745,16.415,16.47,36876.0
2009-11-20,16.67,16.675,16.31,16.52,40268.0
2009-11-23,16.925,16.925,16.625,16.825,36461.0
2009-11-24,16.755,16.925,16.54,16.77,29197.0
2009-11-25,16.73,16.875,16.645,16.75,76569.0
2009-11-26,16.77,16.87,16.735,16.775,51646.0
2009-11-27,16.75,16.84,16.67,16.765,41542.0
2009-11-30,16.765,16.985,16.635,16.985,75410.0
2009-12-01,16.99,17.02,16.765,16.87,42952.0
2009-12-02,16.87,17.2,16.725,17.135,30006.0
2009-12-03,17.23,17.25,16.855,17.08,34268.0
2009-12-04,17.175,17.19,16.785,16.855,29706.0
2009-12-07,16.97,17.04,16.695,16.795,17297.0
2009-12-08,16.95,16.975,16.725,16.94,28731.0
2009-12-09,16.79,17.035,16.79,17.035,14917.0
2009-12-10,16.945,17.53,16.945,17.53,43545.0
2009-12-11,17.33,17.79,17.33,17.79,15966.0
2009-12-14,17.67,18.05,17.67,17.925,26027.0
2009-12-15,18.045,18.05,17.71,17.785,15867.0
2009-12-16,18.02,18.02,17.405,17.485,70199.0
2009-12-17,17.32,17.6,17.32,17.385,13859.0
2009-12-18,17.405,17.525,17.12,17.39,21293.0
2009-12-21,17.275,17.535,17.14,17.43,20724.0
2009-12-22,17.605,17.775,17.28,17.775,20314.0
2009-12-23,17.45,18.05,17.45,17.945,19979.0
2009-12-24,18.05,18.49,17.72,17.79,20823.0
2009-12-29,18.215,18.215,17.89,18.08,11018.0
2009-12-30,18.185,18.185,18.01,18.1,9405.0
2009-12-31,18.06,18.14,18.035,18.035,11287.0
2010-01-04,18.115,18.245,17.775,18.215,46740.0
2010-01-05,18.215,18.215,17.96,18.11,36516.0
2010-01-06,18.14,18.215,18.09,18.165,44889.0
2010-01-07,18.24,18.58,18.19,18.32,54521.0
2010-01-08,18.205,18.53,18.205,18.345,17327.0
2010-01-11,18.35,18.45,18.235,18.28,31909.0
2010-01-12,18.27,18.4,18.1,18.34,31487.0
2010-01-13,18.3,18.42,18.14,18.295,18008.0
2010-01-14,18.345,18.345,18.09,18.125,44390.0
2010-01-15,18.19,18.33,18.06,18.27,22340.0
2010-01-18,18.395,19.175,18.165,19.07,46607.0
2010-01-19,19.175,19.955,19.045,19.34,34010.0
2010-01-20,19.34,19.535,19.045,19.17,29437.0
2010-01-21,19.18,19.255,19.07,19.125,19722.0
2010-01-22,19.125,19.125,18.785,18.945,24359.0
2010-01-25,19.245,19.245,18.685,18.685,37580.0
2010-01-26,18.655,18.97,18.655,18.97,20626.0
2010-01-27,19.16,19.2,18.875,18.88,21225.0
2010-01-28,19.26,19.26,18.605,18.665,32193.0
2010-01-29,18.99,19.265,18.635,19.175,47480.0
2010-02-01,19.26,19.42,19.11,19.24,19342.0
2010-02-02,19.755,19.755,18.88,19.185,62517.0
2010-02-03,19.185,19.25,18.915,18.975,18557.0
2010-02-04,19.025,19.025,18.315,18.59,73674.0
2010-02-05,18.335,18.545,18.115,18.35,192833.0
2010-02-08,18.67,18.7,18.225,18.38,21517.0
2010-02-09,18.225,18.38,18.015,18.225,80973.0
2010-02-10,18.375,18.375,17.87,18.21,13684.0
2010-02-11,18.17,18.99,18.095,18.645,49916.0
2010-02-12,18.645,19.395,18.64,19.11,8875.0
2010-02-16,18.985,19.105,18.84,18.875,38222.0
2010-02-17,18.83,18.9,18.745,18.9,33804.0
2010-02-18,18.9,18.9,18.795,18.89,25363.0
2010-02-19,19.22,19.22,18.795,19.005,32007.0
2010-02-22,19.005,19.29,18.965,19.21,14131.0
2010-02-23,19.215,19.265,19.055,19.265,17003.0
2010-02-24,19.33,19.355,19.225,19.25,21157.0
2010-02-25,19.145,19.285,19.04,19.05,12818.0
2010-02-26,19.015,19.205,19.005,19.205,71909.0
2010-03-01,19.25,19.355,19.15,19.215,7469.0
2010-03-02,19.36,19.485,19.245,19.38,26263.0
2010-03-03,19.355,19.72,19.355,19.615,44862.0
2010-03-04,19.81,19.815,19.41,19.52,21786.0
2010-03-05,19.485,19.67,19.405,19.445,25159.0
2010-03-08,19.615,19.615,19.445,19.59,75401.0
2010-03-09,19.565,19.82,19.495,19.495,40323.0
2010-03-10,19.665,19.67,19.54,19.595,112247.0
2010-03-11,19.615,19.615,18.195,18.76,149081.0
2010-03-12,18.755,19.045,18.605,18.86,121529.0
2010-03-15,19.09,19.095,18.805,18.83,44369.0
2010-03-16,18.815,19.09,18.73,18.825,50715.0
2010-03-17,19.055,19.055,18.62,18.655,30778.0
2010-03-18,18.785,18.785,18.31,18.36,68328.0
2010-03-19,18.36,18.475,18.115,18.475,75825.0
2010-03-22,18.315,18.675,18.265,18.61,42904.0
2010-03-23,18.57,18.83,18.57,18.83,123294.0
2010-03-24,18.825,18.86,18.57,18.82,30667.0
2010-03-25,18.955,18.96,18.62,18.725,26092.0
2010-03-26,18.825,18.825,18.595,18.675,57912.0
2010-03-29,18.8,19.185,18.66,19.14,66109.0
2010-03-30,19.14,19.365,18.99,19.31,40163.0
2010-03-31,19.31,19.445,19.235,19.445,51308.0
2010-04-01,19.445,19.555,19.26,19.54,19566.0
2010-04-05,19.525,19.96,19.525,19.87,20414.0
2010-04-06,19.91,19.91,19.705,19.76,21898.0
2010-04-07,19.79,19.79,19.605,19.655,13379.0
2010-04-08,19.525,19.655,19.405,19.53,83722.0
2010-04-09,19.445,19.87,19.405,19.445,11351.0
2010-04-12,19.445,19.445,19.11,19.18,102584.0
2010-04-13,19.13,19.43,18.685,19.105,119438.0
2010-04-14,18.92,19.105,18.87,19.0,16720.0
2010-04-15,19.105,19.13,18.88,19.105,11575.0
2010-04-16,19.125,19.215,18.795,18.82,25570.0
2010-04-19,18.815,19.155,18.79,19.13,16079.0
2010-04-20,19.035,19.13,18.935,18.985,59485.0
2010-04-21,19.0,19.06,18.92,19.025,26199.0
2010-04-22,19.12,19.13,18.985,19.08,27806.0
2010-04-23,19.125,19.175,19.03,19.175,83396.0
2010-04-26,19.105,19.775,19.025,19.67,54314.0
2010-04-27,19.515,19.615,19.315,19.32,14007.0
2010-04-28,19.325,19.58,19.325,19.555,17092.0
2010-04-29,19.535,19.59,19.385,19.385,4770.0
2010-04-30,19.385,19.385,18.955,19.06,18653.0
2010-05-03,19.015,19.27,18.905,18.905,29682.0
2010-05-04,18.875,19.01,18.65,18.66,34426.0
2010-05-05,18.535,18.99,18.485,18.63,13259.0
2010-05-06,18.545,18.72,18.48,18.585,41257.0
2010-05-07,18.465,18.555,18.37,18.48,15694.0
2010-05-10,18.745,18.985,18.745,18.8,16256.0
2010-05-11,18.745,18.77,18.62,18.685,7685.0
2010-05-12,18.645,19.01,18.645,18.85,30093.0
2010-05-13,19.005,19.005,18.25,18.345,62916.0
2010-05-14,18.245,18.475,17.99,18.475,32150.0
2010-05-17,18.385,18.64,17.955,18.16,24490.0
2010-05-18,18.11,18.365,18.01,18.03,26937.0
2010-05-19,17.955,18.665,17.955,18.575,141663.0
2010-05-20,18.27,18.565,18.165,18.42,105875.0
2010-05-21,18.11,18.645,18.085,18.585,83606.0
2010-05-25,18.57,18.57,17.905,18.475,41375.0
2010-05-26,18.475,18.48,18.2,18.375,101005.0
2010-05-27,18.255,18.76,18.255,18.545,69248.0
2010-05-28,18.625,18.73,18.42,18.585,13853.0
2010-05-31,18.73,18.73,18.445,18.45,17094.0
2010-06-01,18.42,18.57,18.075,18.075,26511.0
2010-06-02,18.15,18.15,17.67,17.78,28250.0
2010-06-03,17.73,17.91,17.38,17.415,52565.0
2010-06-04,17.37,17.37,16.855,17.245,25239.0
2010-06-07,17.17,17.385,16.98,17.285,83004.0
2010-06-08,17.09,17.345,16.86,17.175,34717.0
2010-06-09,17.19,17.485,17.18,17.33,28120.0
2010-06-10,17.43,17.645,17.35,17.59,34370.0
2010-06-11,17.62,17.68,17.485,17.675,22654.0
2010-06-14,17.935,18.305,17.655,18.215,19404.0
2010-06-15,18.135,18.69,18.135,18.435,15930.0
2010-06-16,18.445,18.675,18.385,18.45,11574.0
2010-06-17,18.565,18.565,18.415,18.44,13487.0
2010-06-18,18.35,18.91,18.34,18.775,25433.0
2010-06-21,18.57,18.705,18.33,18.44,21149.0
2010-06-22,18.41,18.685,18.28,18.485,24636.0
2010-06-23,18.675,18.68,18.465,18.49,79129.0
2010-06-24,18.65,19.045,18.6,19.03,36560.0
2010-06-25,18.63,19.0,18.63,19.0,38873.0
2010-06-28,19.05,19.05,18.66,18.91,16214.0
2010-06-29,18.665,18.795,18.355,18.445,30214.0
2010-06-30,18.715,18.98,18.525,18.715,27213.0
2010-07-02,18.66,18.98,18.6,18.66,18920.0
2010-07-05,18.64,18.74,18.19,18.285,22588.0
2010-07-06,18.315,18.81,18.315,18.81,25959.0
2010-07-07,18.66,19.21,18.66,19.135,30811.0
2010-07-08,19.23,19.23,18.525,18.67,29997.0
2010-07-09,18.67,18.765,18.525,18.66,30358.0
2010-07-12,18.57,19.055,18.57,18.73,44990.0
2010-07-13,18.78,19.025,18.78,18.925,20510.0
2010-07-14,18.82,19.125,18.66,18.855,16817.0
2010-07-15,18.74,18.74,18.615,18.66,11767.0
2010-07-16,18.655,18.685,17.85,17.85,30268.0
2010-07-19,17.86,18.09,17.77,18.09,17197.0
2010-07-20,17.88,18.395,17.88,18.265,16524.0
2010-07-21,18.52,18.52,18.33,18.33,89901.0
2010-07-22,18.485,18.485,18.225,18.4,7593.0
2010-07-23,18.34,18.505,18.2,18.5,28083.0
2010-07-26,18.445,18.495,18.15,18.315,10155.0
2010-07-27,18.42,18.615,18.33,18.605,60752.0
2010-07-28,18.745,18.765,18.59,18.75,40636.0
2010-07-29,18.745,18.78,18.585,18.78,45234.0
2010-07-30,18.75,18.78,18.62,18.78,8644.0
2010-08-03,18.78,18.855,18.73,18.845,17326.0
2010-08-04,18.885,19.18,18.69,19.125,44299.0
2010-08-05,18.925,19.58,18.925,19.555,47995.0
2010-08-06,19.685,19.795,19.475,19.745,70395.0
2010-08-09,19.77,19.77,19.57,19.765,26450.0
2010-08-10,19.665,19.69,19.535,19.61,20342.0
2010-08-11,19.61,19.61,19.34,19.45,35334.0
2010-08-12,19.475,20.09,19.395,19.69,50279.0
2010-08-13,19.54,20.225,19.54,20.22,20402.0
2010-08-16,20.22,20.495,20.21,20.355,17351.0
2010-08-17,20.49,21.165,20.415,21.15,34868.0
2010-08-18,20.895,21.16,20.71,21.0,28211.0
2010-08-19,20.79,21.055,20.535,21.055,29910.0
2010-08-20,21.05,21.105,20.84,21.07,9016.0
2010-08-23,21.215,21.295,20.895,21.29,22163.0
2010-08-24,21.24,21.27,20.895,20.925,22093.0
2010-08-25,20.65,21.105,20.65,20.975,17436.0
2010-08-26,21.03,21.11,20.72,21.075,8619.0
2010-08-27,21.17,21.17,20.775,21.065,55984.0
2010-08-30,21.06,21.175,20.885,20.96,8857.0
2010-08-31,20.845,20.88,20.61,20.875,42442.0
2010-09-01,20.875,21.78,20.795,21.765,52522.0
2010-09-02,21.625,21.625,20.935,20.99,238491.0
2010-09-03,21.015,21.52,21.005,21.495,33932.0
2010-09-07,21.495,21.495,21.055,21.19,17046.0
2010-09-08,21.255,21.4,21.165,21.25,8141.0
2010-09-09,21.2,21.35,21.16,21.255,51470.0
2010-09-10,21.255,21.73,21.255,21.73,49111.0
2010-09-13,21.67,22.27,21.66,21.91,25645.0
2010-09-14,22.035,22.035,21.315,21.315,8404.0
2010-09-15,21.27,21.355,21.06,21.065,16917.0
2010-09-16,21.06,21.335,20.96,21.015,28665.0
2010-09-17,21.015,21.14,20.99,21.12,42243.0
2010-09-20,21.115,21.175,20.85,21.065,125982.0
2010-09-21,21.175,21.31,21.04,21.095,26522.0
2010-09-22,21.19,21.19,20.985,21.12,17976.0
2010-09-23,21.255,21.51,21.23,21.425,14371.0
2010-09-24,21.47,21.71,21.35,21.525,66321.0
2010-09-27,21.525,21.96,21.52,21.745,21025.0
2010-09-28,21.885,21.885,21.62,21.775,22995.0
2010-09-29,21.82,22.215,21.775,21.97,15045.0
2010-09-30,21.94,21.97,21.345,21.69,21314.0
2010-10-01,21.965,22.02,21.75,21.84,42176.0
2010-10-04,22.045,22.155,21.895,22.095,70827.0
2010-10-05,22.155,22.585,22.155,22.535,28594.0
2010-10-06,22.425,22.585,22.265,22.425,22306.0
2010-10-07,22.615,22.695,22.37,22.48,60417.0
2010-10-08,22.475,22.535,22.29,22.29,8102.0
2010-10-12,22.4,23.5,22.4,23.18,70464.0
2010-10-13,23.145,23.33,22.725,23.33,32663.0
2010-10-14,23.235,23.345,23.1,23.29,83260.0
2010-10-15,23.37,23.37,23.1,23.21,130173.0
2010-10-18,23.235,23.235,23.035,23.18,18298.0
2010-10-19,23.18,23.18,22.16,22.57,38046.0
2010-10-20,22.64,22.75,22.45,22.665,13234.0
2010-10-21,22.77,22.825,22.45,22.595,5609.0
2010-10-22,22.565,22.67,22.505,22.67,16470.0
2010-10-25,22.695,22.83,22.67,22.78,43145.0
2010-10-26,22.825,22.83,22.615,22.83,18724.0
2010-10-27,22.925,22.925,22.435,22.84,10754.0
2010-10-28,22.925,22.925,22.325,22.49,76023.0
2010-10-29,22.595,22.595,22.27,22.46,10753.0
2010-11-01,22.915,22.925,22.785,22.9,16374.0
2010-11-02,22.895,22.925,22.36,22.65,183703.0
2010-11-03,22.76,22.925,22.515,22.785,11514.0
2010-11-04,22.525,23.27,22.52,22.97,27323.0
2010-11-05,22.72,23.245,22.72,23.14,7580.0
2010-11-08,23.22,23.22,22.885,23.22,14850.0
2010-11-09,23.22,23.22,22.63,23.06,28777.0
2010-11-10,23.22,23.925,23.08,23.82,74723.0
2010-11-11,23.82,25.025,23.69,23.73,33719.0
2010-11-12,23.74,24.29,23.475,23.88,22136.0
2010-11-15,23.88,24.495,23.88,24.49,15837.0
2010-11-16,24.495,24.495,23.985,24.015,26857.0
2010-11-17,23.87,24.44,23.87,23.95,21725.0
2010-11-18,24.145,24.555,24.01,24.2,12805.0
2010-11-19,23.98,24.44,23.87,24.44,9919.0
2010-11-22,24.63,24.68,24.205,24.655,15840.0
2010-11-23,24.66,24.66,24.465,24.465,49464.0
2010-11-24,24.415,25.01,24.2,25.01,34177.0
2010-11-25,24.465,25.285,24.465,24.97,7129.0
2010-11-26,25.23,25.605,25.075,25.56,19120.0
2010-11-29,25.56,25.855,25.52,25.52,16907.0
2010-11-30,25.34,25.8,25.095,25.56,35041.0
2010-12-01,25.88,26.125,25.61,26.02,176318.0
2010-12-02,26.02,26.02,25.72,25.885,39104.0
2010-12-03,25.885,26.02,25.695,26.02,25407.0
2010-12-06,26.09,26.425,25.775,26.075,71134.0
2010-12-07,26.21,26.635,26.155,26.43,71908.0
2010-12-08,26.43,26.775,26.16,26.775,66773.0
2010-12-09,26.515,26.975,26.485,26.67,83372.0
2010-12-10,26.62,27.935,26.565,27.935,56290.0
2010-12-13,27.865,27.935,27.41,27.545,137629.0
2010-12-14,27.535,28.365,27.435,28.15,155874.0
2010-12-15,28.06,28.2,27.655,27.805,113544.0
2010-12-16,27.665,28.5,27.47,28.495,146343.0
2010-12-17,28.48,29.425,27.795,29.155,500480.0
2010-12-20,29.1,29.1,28.3,28.465,58063.0
2010-12-21,28.365,29.515,28.365,29.455,56399.0
2010-12-22,29.535,29.68,28.61,28.705,40701.0
2010-12-23,28.615,28.715,26.92,27.05,107364.0
2010-12-24,26.98,27.24,26.98,27.06,14053.0
2010-12-29,27.42,27.91,27.25,27.745,43470.0
2010-12-30,27.745,27.875,27.65,27.65,46879.0
2010-12-31,27.79,27.79,27.39,27.395,12867.0
2011-01-04,27.395,27.63,26.695,26.855,55770.0
2011-01-05,26.975,26.975,26.38,26.725,34377.0
2011-01-06,26.925,27.03,26.535,26.83,36870.0
2011-01-07,27.01,27.465,26.81,27.325,39385.0
2011-01-10,27.345,27.56,27.21,27.305,84058.0
2011-01-11,27.295,27.355,27.085,27.275,62409.0
2011-01-12,27.355,27.355,27.05,27.31,129558.0
2011-01-13,27.22,27.35,27.165,27.34,38810.0
2011-01-14,27.145,28.5,27.145,28.405,52891.0
2011-01-17,28.39,28.89,28.39,28.66,21045.0
2011-01-18,28.725,29.445,28.45,29.385,64282.0
2011-01-19,29.54,29.65,29.105,29.375,69330.0
2011-01-20,29.16,29.185,27.905,28.455,47373.0
2011-01-21,28.66,28.66,28.015,28.095,29488.0
2011-01-24,27.955,28.015,27.675,27.965,30007.0
2011-01-25,28.05,28.05,27.355,27.47,108156.0
2011-01-26,27.88,27.88,27.505,27.73,27766.0
2011-01-27,27.745,27.81,27.525,27.63,21982.0
2011-01-28,27.74,27.95,27.52,27.595,14236.0
2011-01-31,27.47,27.595,27.36,27.575,18004.0
2011-02-01,27.465,27.605,27.235,27.235,122201.0
2011-02-02,27.245,27.975,27.245,27.815,25630.0
2011-02-03,27.96,27.96,27.74,27.895,21924.0
2011-02-04,27.895,27.965,27.335,27.47,16655.0
2011-02-07,27.71,27.71,27.465,27.515,9447.0
2011-02-08,27.515,28.265,27.465,28.085,55058.0
2011-02-09,28.35,28.36,27.91,28.15,60710.0
2011-02-10,28.085,28.085,27.715,27.95,12442.0
2011-02-11,27.95,28.51,27.95,28.31,39503.0
2011-02-14,28.51,29.195,28.295,29.195,55898.0
2011-02-15,29.38,29.52,28.975,29.285,65503.0
2011-02-16,29.355,30.125,29.27,30.05,27710.0
2011-02-17,30.1,30.185,29.655,30.08,141979.0
2011-02-18,29.72,30.185,29.33,29.53,30183.0
2011-02-22,29.765,29.765,29.425,29.545,31212.0
2011-02-23,29.415,29.735,28.565,28.73,65033.0
2011-02-24,28.86,29.5,28.86,29.245,44491.0
2011-02-25,29.18,29.625,29.18,29.43,11952.0
2011-02-28,29.745,29.745,29.36,29.36,13609.0
2011-03-01,29.335,29.64,28.705,29.515,24654.0
2011-03-02,29.44,29.44,28.73,28.87,21577.0
2011-03-03,28.9,29.34,28.9,29.195,11849.0
2011-03-04,29.35,29.77,29.115,29.62,31754.0
2011-03-07,29.77,29.775,28.735,28.84,32301.0
2011-03-08,28.845,29.5,27.88,28.355,64681.0
2011-03-09,28.12,28.12,28.12,28.12,0.0
2011-03-10,28.275,28.275,27.555,27.735,46285.0
2011-03-11,27.775,28.045,27.58,27.61,115715.0
2011-03-14,27.71,27.845,26.14,26.29,146764.0
2011-03-15,25.365,25.915,24.26,25.91,174690.0
2011-03-16,25.925,26.93,25.925,26.925,66001.0
2011-03-17,27.54,27.54,26.765,27.02,23143.0
2011-03-18,27.02,27.26,26.91,26.91,18137.0
2011-03-21,27.605,27.61,27.315,27.57,32761.0
2011-03-22,27.355,27.61,27.355,27.605,11641.0
2011-03-23,27.57,27.62,27.295,27.32,30835.0
2011-03-24,27.32,27.46,26.62,26.655,32471.0
2011-03-25,27.0,27.01,26.19,26.315,43436.0
2011-03-28,26.73,26.985,26.33,26.775,44059.0
2011-03-29,27.265,27.265,26.21,26.44,68590.0
2011-03-30,26.44,26.475,25.89,25.89,34836.0
2011-03-31,25.91,25.91,25.235,25.29,122433.0
2011-04-01,25.095,25.26,24.925,25.005,247036.0
2011-04-04,25.015,25.525,24.835,25.385,62862.0
2011-04-05,25.52,25.52,25.12,25.25,43008.0
2011-04-06,25.435,25.55,25.185,25.385,45037.0
2011-04-07,25.465,25.465,25.0,25.29,28290.0
2011-04-08,25.185,25.385,25.135,25.375,170346.0
2011-04-11,25.485,25.735,25.33,25.47,116154.0
2011-04-12,25.415,25.585,25.37,25.515,59425.0
2011-04-13,25.73,26.455,25.475,26.385,36316.0
2011-04-14,26.47,26.47,26.05,26.145,27953.0
2011-04-15,26.1,26.265,25.47,25.47,29939.0
2011-04-18,25.54,25.545,25.2,25.445,32238.0
2011-04-19,25.275,25.63,25.275,25.525,35387.0
2011-04-20,25.55,25.645,25.33,25.415,35182.0
2011-04-21,25.405,25.52,25.335,25.47,13649.0
2011-04-25,25.48,25.68,25.19,25.25,15554.0
2011-04-26,25.46,26.105,25.24,26.0,29017.0
2011-04-27,26.125,26.74,26.11,26.675,71985.0
2011-04-28,26.95,27.175,26.69,27.135,44572.0
2011-04-29,27.135,27.24,26.835,27.125,46416.0
2011-05-02,26.715,27.42,26.715,27.375,28745.0
2011-05-03,27.415,27.535,27.23,27.44,28057.0
2011-05-04,27.47,27.545,26.83,26.855,61286.0
2011-05-05,26.855,26.855,26.455,26.495,35342.0
2011-05-06,26.44,26.725,26.42,26.535,12313.0
2011-05-09,26.58,26.775,26.42,26.42,22237.0
2011-05-10,26.41,26.41,26.22,26.35,13572.0
2011-05-11,26.4,26.4,25.995,25.995,13933.0
2011-05-12,25.96,25.96,25.105,25.12,59493.0
2011-05-13,25.36,25.46,25.13,25.23,26861.0
2011-05-16,25.315,26.35,25.245,26.35,39659.0
2011-05-17,26.235,26.4,26.085,26.19,9182.0
2011-05-18,26.19,26.685,26.14,26.335,14367.0
2011-05-19,26.33,27.02,26.255,26.665,37655.0
2011-05-20,26.63,26.915,26.48,26.83,28924.0
2011-05-24,26.745,27.51,26.74,27.41,24723.0
2011-05-25,27.25,27.49,27.05,27.435,4822.0
2011-05-26,27.245,27.49,27.2,27.36,5396.0
2011-05-27,27.21,27.605,27.21,27.36,10170.0
2011-05-30,27.435,27.61,27.36,27.36,12160.0
2011-05-31,27.415,27.485,27.36,27.415,11222.0
2011-06-01,27.415,27.48,27.1,27.38,32117.0
2011-06-02,27.28,27.28,26.885,26.965,28115.0
2011-06-03,26.8,27.4,26.8,27.25,20254.0
2011-06-06,27.105,27.35,27.105,27.21,6237.0
2011-06-07,27.085,27.085,26.245,26.3,27622.0
2011-06-08,26.245,26.245,25.61,26.08,16074.0
2011-06-09,26.43,26.435,25.755,25.82,7183.0
2011-06-10,25.85,27.44,25.85,27.135,85934.0
2011-06-13,27.135,27.21,26.48,27.09,21360.0
2011-06-14,26.85,27.135,26.695,26.72,10926.0
2011-06-15,26.6,26.805,26.44,26.715,21154.0
2011-06-16,26.505,26.705,26.325,26.49,12599.0
2011-06-17,26.275,26.555,26.03,26.555,14411.0
2011-06-20,26.295,26.295,25.975,25.975,13005.0
2011-06-21,25.885,26.085,25.76,25.935,11479.0
2011-06-22,26.025,26.24,25.85,26.18,22337.0
2011-06-23,26.075,26.23,25.85,26.17,11145.0
2011-06-24,26.09,26.185,25.85,25.855,11724.0
2011-06-27,25.715,26.135,25.705,25.795,15633.0
2011-06-28,25.9,25.99,25.74,25.845,18102.0
2011-06-29,25.785,25.905,25.71,25.71,14451.0
2011-06-30,25.725,25.85,25.555,25.68,44189.0
2011-07-04,25.85,25.905,25.68,25.74,7691.0
2011-07-05,25.725,26.035,25.68,25.94,29941.0
2011-07-06,26.04,26.29,25.97,26.17,10413.0
2011-07-07,26.38,26.38,26.135,26.235,14065.0
2011-07-08,26.295,26.295,25.82,25.85,7099.0
2011-07-11,25.92,26.135,25.625,25.68,7218.0
2011-07-12,25.6,25.795,25.32,25.32,10973.0
2011-07-13,25.32,25.74,25.245,25.515,10065.0
2011-07-14,25.635,25.74,25.34,25.34,14161.0
2011-07-15,25.535,25.535,25.245,25.245,11441.0
2011-07-18,25.355,25.8,25.35,25.79,9749.0
2011-07-19,25.565,26.21,25.415,25.745,9309.0
2011-07-20,25.77,26.18,25.77,26.18,25251.0
2011-07-21,26.235,26.41,26.095,26.355,20331.0
2011-07-22,26.365,26.57,26.3,26.49,15998.0
2011-07-25,26.39,26.57,26.34,26.34,6109.0
2011-07-26,26.25,26.355,25.905,26.32,9326.0
2011-07-27,26.355,26.46,25.99,26.27,6270.0
2011-07-28,26.1,26.275,25.45,25.465,9262.0
2011-07-29,25.45,25.455,25.06,25.24,24191.0
2011-08-02,25.32,25.435,24.385,24.495,19513.0
2011-08-03,24.39,24.395,23.175,23.4,31827.0
2011-08-04,23.525,23.525,21.91,22.475,64559.0
2011-08-05,21.845,22.47,21.54,21.83,41679.0
2011-08-08,21.54,21.965,21.405,21.955,42143.0
2011-08-09,21.69,22.98,21.685,22.19,32537.0
2011-08-10,22.245,23.005,21.745,22.545,22285.0
2011-08-11,22.745,23.09,22.435,22.775,39755.0
2011-08-12,22.915,23.095,22.435,23.09,36448.0
2011-08-15,23.145,23.77,23.145,23.315,23632.0
2011-08-16,23.315,23.375,22.615,22.62,56319.0
2011-08-17,22.745,23.35,22.62,23.065,12263.0
2011-08-18,22.53,23.08,22.475,22.68,20584.0
2011-08-19,22.665,22.88,22.58,22.64,15505.0
2011-08-22,22.9,22.9,22.29,22.43,13605.0
2011-08-23,22.56,23.09,22.305,22.92,21188.0
2011-08-24,22.98,23.23,22.38,22.475,17839.0
2011-08-25,22.525,22.98,22.395,22.75,7508.0
2011-08-26,22.745,22.97,22.69,22.69,6545.0
2011-08-29,22.87,23.34,22.695,22.775,24947.0
2011-08-30,22.865,23.005,22.695,22.825,10138.0
2011-08-31,22.835,22.86,22.24,22.485,23522.0
2011-09-01,22.39,22.67,22.225,22.265,21458.0
2011-09-02,22.275,22.52,22.185,22.44,11151.0
2011-09-06,22.215,22.215,21.835,21.845,13656.0
2011-09-07,22.015,22.64,22.015,22.64,20515.0
2011-09-08,22.21,22.645,22.025,22.25,13029.0
2011-09-09,21.925,22.225,21.66,22.095,6203.0
2011-09-12,22.095,22.34,20.94,21.225,29465.0
2011-09-13,21.225,21.35,20.975,20.995,18635.0
2011-09-14,21.14,21.52,21.025,21.17,37051.0
2011-09-15,21.59,21.59,21.145,21.445,12623.0
2011-09-16,21.37,21.785,21.24,21.505,16398.0
2011-09-19,21.45,21.45,21.15,21.255,19060.0
2011-09-20,21.225,21.355,20.995,21.145,29491.0
2011-09-21,21.23,21.365,21.1,21.22,14928.0
2011-09-22,21.21,21.21,20.695,20.75,30975.0
2011-09-23,20.74,21.34,20.69,21.195,21442.0
2011-09-26,20.825,21.505,20.775,21.31,49348.0
2011-09-27,21.475,22.4,21.185,22.315,48866.0
2011-09-28,21.9,21.905,21.39,21.82,20091.0
2011-09-29,21.81,21.94,21.53,21.77,14812.0
2011-09-30,21.765,21.825,21.315,21.315,31816.0
2011-10-03,21.285,21.285,20.13,20.31,32669.0
2011-10-04,19.695,19.91,17.025,17.76,184012.0
2011-10-05,17.85,18.455,17.77,18.005,121447.0
2011-10-06,18.205,18.4,17.98,18.14,112715.0
2011-10-07,18.205,18.445,18.06,18.235,198379.0
2011-10-11,18.48,19.6,18.48,19.12,85335.0
2011-10-12,19.34,19.675,19.17,19.17,152174.0
2011-10-13,19.335,19.36,19.17,19.325,65569.0
2011-10-14,19.61,20.135,19.53,20.065,33433.0
2011-10-17,20.215,20.235,19.255,19.26,38402.0
2011-10-18,19.13,19.47,19.13,19.395,31130.0
2011-10-19,19.34,19.34,18.795,18.795,28070.0
2011-10-20,18.77,19.14,18.645,18.825,29772.0
2011-10-21,19.16,19.16,18.685,18.69,26867.0
2011-10-24,18.905,18.905,18.59,18.685,20600.0
2011-10-25,18.77,19.32,18.7,18.77,27284.0
2011-10-26,18.93,19.135,18.515,18.715,30586.0
2011-10-27,19.735,19.735,18.8,18.885,54570.0
2011-10-28,19.025,19.04,18.515,18.57,46844.0
2011-10-31,18.28,18.455,18.205,18.255,74016.0
2011-11-01,18.25,18.315,18.08,18.17,26746.0
2011-11-02,18.315,18.315,18.17,18.255,26808.0
2011-11-03,18.315,18.4,18.255,18.285,35945.0
2011-11-04,18.285,18.31,18.115,18.17,37766.0
2011-11-07,18.19,18.595,18.005,18.285,29466.0
2011-11-08,18.315,18.56,17.96,18.28,46697.0
2011-11-09,18.07,18.25,17.92,18.0,18945.0
2011-11-10,17.93,18.21,17.69,17.69,47994.0
2011-11-11,17.69,17.85,17.57,17.6,14792.0
2011-11-14,17.885,17.885,17.44,17.44,121871.0
2011-11-15,17.685,17.715,16.77,17.055,72214.0
2011-11-16,17.105,17.2,16.98,17.11,62577.0
2011-11-17,17.05,17.265,17.04,17.13,34443.0
2011-11-18,17.26,17.28,16.94,17.07,80559.0
2011-11-21,16.9,16.98,16.09,16.585,55013.0
2011-11-22,16.59,16.965,16.5,16.635,19544.0
2011-11-23,16.635,16.635,16.175,16.175,22834.0
2011-11-24,16.18,16.495,16.18,16.485,25435.0
2011-11-25,16.48,17.16,16.36,16.545,18248.0
2011-11-28,17.14,17.715,17.0,17.29,24038.0
2011-11-29,17.29,17.45,17.205,17.29,51814.0
2011-11-30,17.565,18.15,17.43,18.035,39292.0
2011-12-01,18.115,18.775,17.87,18.66,50413.0
2011-12-02,18.77,19.81,18.69,19.155,93270.0
2011-12-05,19.38,20.235,19.16,20.17,58100.0
2011-12-06,20.165,20.425,19.75,20.09,80953.0
2011-12-07,20.1,20.545,19.91,20.54,29557.0
2011-12-08,20.36,20.46,19.595,19.725,27827.0
2011-12-09,19.725,20.165,19.665,19.935,85965.0
2011-12-12,19.78,21.025,19.78,20.605,138669.0
2011-12-13,20.74,21.01,20.155,20.215,51595.0
2011-12-14,20.215,20.86,20.04,20.19,27597.0
2011-12-15,20.37,20.67,20.025,20.42,63695.0
2011-12-16,20.38,21.53,20.37,21.17,616576.0
2011-12-19,21.18,22.14,20.86,21.78,80129.0
2011-12-20,21.785,22.135,21.51,21.9,37663.0
2011-12-21,21.9,21.9,20.855,21.065,118206.0
2011-12-22,20.985,21.82,20.985,21.61,20886.0
2011-12-23,21.585,21.6,21.04,21.235,56958.0
2011-12-28,21.085,21.455,21.055,21.055,18154.0
2011-12-29,21.065,21.545,21.035,21.14,13196.0
2011-12-30,21.075,21.93,21.075,21.72,17361.0
2012-01-03,21.99,22.55,21.735,22.46,55444.0
2012-01-04,22.465,22.98,22.18,22.96,30534.0
2012-01-05,22.96,22.96,22.05,22.055,21957.0
2012-01-06,22.1,22.105,21.585,21.66,26090.0
2012-01-09,21.6,21.78,21.2,21.42,91574.0
2012-01-10,21.635,21.635,21.21,21.26,60401.0
2012-01-11,21.33,21.53,21.23,21.265,15107.0
2012-01-12,21.265,21.37,21.05,21.09,12537.0
2012-01-13,21.035,21.055,20.575,20.61,28007.0
2012-01-16,20.855,21.005,20.665,20.795,9350.0
2012-01-17,21.14,21.47,20.835,20.89,30121.0
2012-01-18,20.92,21.145,20.725,20.895,22677.0
2012-01-19,21.04,21.255,20.835,21.25,38165.0
2012-01-20,21.27,21.435,21.27,21.345,20973.0
2012-01-23,21.435,21.67,21.355,21.67,19996.0
2012-01-24,21.525,21.67,21.37,21.44,14269.0
2012-01-25,21.44,21.665,21.37,21.585,12553.0
2012-01-26,21.635,21.665,21.355,21.58,13308.0
2012-01-27,21.695,21.695,21.295,21.655,11245.0
2012-01-30,21.63,21.73,21.41,21.46,9737.0
2012-01-31,21.725,21.735,21.445,21.445,9939.0
2012-02-01,21.63,21.775,21.59,21.59,10501.0
2012-02-02,21.625,21.76,21.45,21.53,15802.0
2012-02-03,21.61,21.8,21.52,21.67,23346.0
2012-02-06,21.75,21.97,21.48,21.48,62517.0
2012-02-07,21.495,21.495,20.955,20.965,63152.0
2012-02-08,20.96,21.15,20.72,20.74,23076.0
2012-02-09,20.68,20.835,20.135,20.39,42217.0
2012-02-10,20.375,20.375,20.075,20.1,34077.0
2012-02-13,20.1,20.155,19.615,19.92,28985.0
2012-02-14,19.955,20.205,19.955,20.1,16489.0
2012-02-15,20.165,20.365,20.1,20.185,20069.0
2012-02-16,20.19,20.39,20.185,20.39,37342.0
2012-02-17,20.505,20.505,20.25,20.28,11577.0
2012-02-21,20.47,20.6,20.295,20.345,22357.0
2012-02-22,20.715,20.8,20.33,20.64,17795.0
2012-02-23,20.74,20.875,20.7,20.825,22788.0
2012-02-24,20.975,21.065,20.885,21.065,12398.0
2012-02-27,21.115,21.21,20.86,20.87,28321.0
2012-02-28,20.97,21.235,20.855,21.11,15544.0
2012-02-29,21.105,21.235,20.905,21.085,10490.0
2012-03-01,21.11,21.23,20.98,21.06,11870.0
2012-03-02,21.095,21.175,20.975,21.03,13123.0
2012-03-05,21.085,21.085,20.855,20.86,24208.0
2012-03-06,20.855,20.915,20.245,20.53,71931.0
2012-03-07,20.62,20.72,19.8,20.005,17737.0
2012-03-08,20.195,20.36,19.78,19.78,26524.0
2012-03-09,19.75,20.21,19.64,19.86,44454.0
2012-03-12,19.785,19.96,19.765,19.92,31539.0
2012-03-13,20.025,20.185,19.92,20.185,15917.0
2012-03-14,20.56,21.37,20.56,20.8,125123.0
2012-03-15,20.89,23.36,20.89,23.085,116674.0
2012-03-16,23.245,23.725,22.555,23.14,93094.0
2012-03-19,23.24,23.91,23.16,23.805,81239.0
2012-03-20,23.835,24.22,23.435,23.84,112254.0
2012-03-21,23.84,24.135,23.84,24.08,41072.0
2012-03-22,24.08,24.08,23.905,23.96,14052.0
2012-03-23,24.02,24.165,23.875,24.165,24990.0
2012-03-26,24.135,24.52,23.92,24.135,22565.0
2012-03-27,24.135,24.575,24.135,24.575,23185.0
2012-03-28,24.495,24.685,24.165,24.375,14408.0
2012-03-29,24.37,24.37,23.67,24.31,29135.0
2012-03-30,24.405,24.565,24.37,24.555,15028.0
2012-04-02,24.465,24.635,23.575,23.665,51485.0
2012-04-03,23.6,23.6,22.905,23.135,89721.0
2012-04-04,23.245,23.56,23.06,23.56,18685.0
2012-04-05,23.5,23.99,23.405,23.725,16260.0
2012-04-09,23.73,23.73,22.94,22.96,17295.0
2012-04-10,22.965,23.36,22.515,22.635,22797.0
2012-04-11,22.795,23.96,22.67,23.67,35555.0
2012-04-12,23.695,23.91,23.43,23.435,36032.0
2012-04-13,23.4,23.905,23.105,23.905,13886.0
2012-04-16,23.615,23.845,23.16,23.16,14736.0
2012-04-17,23.135,23.475,23.01,23.25,26643.0
2012-04-18,23.065,23.57,23.065,23.54,15028.0
2012-04-19,23.545,23.97,23.415,23.94,31452.0
2012-04-20,24.275,24.575,24.04,24.31,18473.0
2012-04-23,24.565,24.57,24.015,24.175,25816.0
2012-04-24,24.275,24.475,24.015,24.22,11280.0
2012-04-25,24.485,24.485,23.75,23.875,10592.0
2012-04-26,23.96,23.985,23.68,23.76,7238.0
2012-04-27,23.675,24.35,23.665,24.135,17385.0
2012-04-30,24.135,24.355,23.695,24.115,11082.0
2012-05-01,23.99,24.05,23.665,23.67,13180.0
2012-05-02,23.67,24.075,23.665,24.075,8425.0
2012-05-03,24.095,24.47,24.075,24.325,12300.0
2012-05-04,24.46,24.47,24.135,24.31,14914.0
2012-05-07,24.255,24.255,23.665,23.665,15634.0
2012-05-08,23.68,23.78,22.49,23.145,20358.0
2012-05-09,22.93,24.15,22.555,23.55,16535.0
2012-05-10,23.55,24.01,23.21,24.01,10117.0
2012-05-11,24.005,24.005,22.635,23.095,36381.0
2012-05-14,23.05,23.325,22.745,22.87,20924.0
2012-05-15,22.895,22.91,22.33,22.425,24345.0
2012-05-16,22.48,22.86,21.585,21.8,39698.0
2012-05-17,21.805,22.16,21.74,22.0,53862.0
2012-05-18,21.96,22.0,21.51,21.51,11226.0
2012-05-22,22.005,22.06,21.55,22.06,12887.0
2012-05-23,22.415,22.415,21.705,21.89,18470.0
2012-05-24,21.905,21.965,21.745,21.89,29419.0
2012-05-25,21.89,22.05,21.52,21.81,17100.0
2012-05-28,22.215,22.215,21.815,22.145,14479.0
2012-05-29,22.345,22.345,21.94,21.975,68089.0
2012-05-30,22.025,22.035,21.72,21.91,14871.0
2012-05-31,21.925,21.925,21.275,21.72,27665.0
2012-06-01,21.715,21.715,21.115,21.335,11761.0
2012-06-04,21.06,21.11,20.375,20.375,39688.0
2012-06-05,20.285,20.68,20.285,20.545,20102.0
2012-06-06,20.61,21.24,20.61,21.12,35522.0
2012-06-07,21.345,21.345,20.58,20.58,19067.0
2012-06-08,20.74,20.99,20.61,20.795,23015.0
2012-06-11,20.795,21.05,20.085,20.4,29647.0
2012-06-12,20.355,20.42,20.11,20.18,19812.0
2012-06-13,20.395,21.225,20.375,20.91,24140.0
2012-06-14,20.995,21.005,20.645,20.875,23881.0
2012-06-15,20.815,21.635,19.64,19.64,173314.0
2012-06-18,19.835,21.055,19.835,20.815,138348.0
2012-06-19,21.11,21.415,20.88,21.11,50410.0
2012-06-20,21.275,21.655,21.275,21.65,19571.0
2012-06-21,21.695,21.76,21.425,21.425,39561.0
2012-06-22,21.695,21.695,21.34,21.455,20335.0
2012-06-25,21.455,21.885,21.455,21.58,23056.0
2012-06-26,21.555,21.74,21.46,21.46,15542.0
2012-06-27,21.675,21.745,21.44,21.61,42774.0
2012-06-28,21.77,21.77,21.4,21.405,20071.0
2012-06-29,21.425,21.985,21.41,21.945,13027.0
2012-07-03,21.985,22.68,21.855,22.675,23947.0
2012-07-04,22.68,23.08,22.47,23.045,20904.0
2012-07-05,22.995,23.145,22.735,22.84,42396.0
2012-07-06,22.62,22.93,22.49,22.49,6757.0
2012-07-09,22.53,22.865,22.325,22.805,11997.0
2012-07-10,22.725,22.78,22.605,22.725,17021.0
2012-07-11,22.72,22.785,21.945,22.095,28483.0
2012-07-12,21.935,21.98,21.2,21.21,42309.0
2012-07-13,20.88,21.13,20.555,21.11,22618.0
2012-07-16,20.925,21.47,20.845,21.47,23294.0
2012-07-17,21.12,21.34,20.035,20.155,61412.0
2012-07-18,20.065,20.335,17.91,18.69,156009.0
2012-07-19,18.725,20.135,18.72,19.735,68381.0
2012-07-20,19.61,19.735,19.435,19.54,28759.0
2012-07-23,19.495,19.52,19.2,19.425,35972.0
2012-07-24,19.465,19.86,19.15,19.15,34375.0
2012-07-25,19.19,19.29,18.51,18.54,39158.0
2012-07-26,18.635,19.02,18.615,18.93,106440.0
2012-07-27,18.94,19.02,18.875,18.93,27322.0
2012-07-30,18.885,19.385,18.84,19.32,27394.0
2012-07-31,19.555,20.01,19.195,19.86,42812.0
2012-08-01,19.945,20.145,19.68,20.045,62344.0
2012-08-02,20.155,20.39,20.045,20.23,25268.0
2012-08-03,20.375,20.465,19.82,19.92,23234.0
2012-08-07,19.76,20.42,19.76,20.42,12952.0
2012-08-08,20.46,20.58,20.165,20.285,20539.0
2012-08-09,20.285,20.765,20.24,20.55,29061.0
2012-08-10,20.55,21.035,19.98,20.685,24329.0
2012-08-13,20.685,21.03,20.23,20.505,35507.0
2012-08-14,20.465,21.125,20.465,21.1,59871.0
2012-08-15,20.865,20.915,18.815,18.815,221678.0
2012-08-16,18.955,19.495,18.64,19.195,98349.0
2012-08-17,19.24,19.44,19.24,19.41,45523.0
2012-08-20,19.37,19.555,19.085,19.225,49788.0
2012-08-21,19.22,19.405,18.925,18.925,37906.0
2012-08-22,18.925,19.135,18.925,19.05,14995.0
2012-08-23,19.05,19.23,18.88,19.035,19484.0
2012-08-24,19.0,19.41,18.96,19.38,20864.0
2012-08-27,19.38,19.73,19.26,19.655,53101.0
2012-08-28,19.68,19.73,19.41,19.665,31547.0
2012-08-29,19.785,19.785,19.495,19.56,24740.0
2012-08-30,19.845,19.845,19.35,19.375,25433.0
2012-08-31,19.47,19.72,19.165,19.635,19666.0
2012-09-04,19.42,19.845,19.42,19.78,29180.0
2012-09-05,19.74,20.135,19.74,20.08,28192.0
2012-09-06,20.195,20.255,19.68,19.705,29165.0
2012-09-07,19.81,19.955,19.445,19.45,28504.0
2012-09-10,19.62,19.935,19.35,19.815,37513.0
2012-09-11,19.815,20.225,19.465,19.985,16413.0
2012-09-12,19.985,20.54,19.85,20.465,18447.0
2012-09-13,20.465,21.01,20.41,20.97,36774.0
2012-09-14,20.785,21.71,20.785,21.19,40921.0
2012-09-17,21.485,22.06,21.0,21.605,53000.0
2012-09-18,21.595,21.97,20.985,20.985,30905.0
2012-09-19,21.19,21.195,20.915,21.05,65023.0
2012-09-20,21.13,21.735,21.06,21.69,46790.0
2012-09-21,21.7,21.71,20.285,20.895,148560.0
2012-09-24,20.59,20.68,19.91,20.025,73122.0
2012-09-25,20.255,20.255,19.83,19.925,55942.0
2012-09-26,19.985,19.985,19.62,19.62,16288.0
2012-09-27,19.7,19.85,19.44,19.8,38582.0
2012-09-28,19.74,19.83,19.505,19.645,24544.0
2012-10-01,19.6,19.955,19.575,19.92,23823.0
2012-10-02,19.905,19.905,19.51,19.71,41891.0
2012-10-03,19.605,19.715,19.59,19.68,23308.0
2012-10-04,19.68,19.8,19.615,19.73,16077.0
2012-10-05,19.885,19.885,19.62,19.705,43879.0
2012-10-09,19.705,19.705,19.32,19.49,29628.0
2012-10-10,19.57,19.57,19.115,19.285,35711.0
2012-10-11,19.32,19.355,19.045,19.285,13471.0
2012-10-12,19.315,19.315,19.105,19.315,25608.0
2012-10-15,19.31,19.715,19.205,19.355,34204.0
2012-10-16,19.495,19.71,19.42,19.645,58430.0
2012-10-17,19.575,19.795,19.495,19.595,24428.0
2012-10-18,19.56,19.82,19.55,19.74,27472.0
2012-10-19,19.71,19.8,19.62,19.62,16096.0
2012-10-22,19.595,19.855,19.595,19.595,17392.0
2012-10-23,19.595,19.67,19.435,19.435,17741.0
2012-10-24,19.67,19.745,19.27,19.34,11232.0
2012-10-25,19.495,19.735,19.205,19.43,15103.0
2012-10-26,19.615,19.805,19.375,19.66,13093.0
2012-10-29,19.68,19.835,19.435,19.465,13421.0
2012-10-30,19.86,19.86,19.44,19.74,3544.0
2012-10-31,19.805,19.82,19.545,19.625,18801.0
2012-11-01,19.65,19.985,19.62,19.675,21340.0
2012-11-02,19.795,20.04,19.71,19.915,26763.0
2012-11-05,20.135,20.135,19.675,19.86,12151.0
2012-11-06,19.88,20.08,19.565,19.59,11884.0
2012-11-07,19.495,19.615,19.375,19.48,52014.0
2012-11-08,19.485,19.52,19.1,19.11,35225.0
2012-11-09,19.06,19.11,17.045,17.07,158824.0
2012-11-12,17.295,17.68,17.175,17.385,59194.0
2012-11-13,17.575,17.575,17.095,17.3,77364.0
2012-11-14,17.515,18.995,17.49,18.74,100067.0
2012-11-15,18.73,19.305,18.685,19.135,58897.0
2012-11-16,19.25,19.79,19.065,19.375,32346.0
2012-11-19,19.54,19.805,19.16,19.735,19946.0
2012-11-20,19.79,19.805,19.495,19.62,16552.0
2012-11-21,19.735,19.805,19.565,19.805,10218.0
2012-11-22,19.805,19.915,19.74,19.915,9395.0
2012-11-23,19.915,20.075,19.655,20.075,12137.0
2012-11-26,20.075,20.075,19.725,19.79,14504.0
2012-11-27,19.86,19.895,19.76,19.82,37600.0
2012-11-28,19.795,19.945,19.245,19.65,13194.0
2012-11-29,19.715,19.915,19.585,19.635,19104.0
2012-11-30,19.495,19.77,19.4,19.7,17267.0
2012-12-03,19.785,20.05,19.235,19.36,24606.0
2012-12-04,19.57,19.575,19.205,19.255,20266.0
2012-12-05,19.4,19.47,19.125,19.135,29961.0
2012-12-06,19.245,19.245,18.575,18.635,41539.0
2012-12-07,18.97,19.025,18.515,18.76,73104.0
2012-12-10,18.77,18.77,18.355,18.445,42025.0
2012-12-11,18.445,18.53,18.2,18.2,66002.0
2012-12-12,18.08,18.61,17.99,18.355,51214.0
2012-12-13,18.52,19.08,18.45,18.955,102030.0
2012-12-14,18.845,18.945,18.33,18.895,76154.0
2012-12-17,19.175,19.435,18.515,19.31,101584.0
2012-12-18,19.225,19.92,19.225,19.875,66556.0
2012-12-19,20.045,20.4,19.805,20.16,71335.0
2012-12-20,20.21,21.025,20.16,20.82,56244.0
2012-12-21,20.815,20.945,18.66,18.66,89030.0
2012-12-24,19.615,19.73,19.505,19.64,41158.0
2012-12-27,19.74,19.775,19.165,19.165,46970.0
2012-12-28,19.235,19.235,18.935,19.045,23687.0
2012-12-31,19.065,19.495,19.045,19.47,17332.0
2013-01-02,19.685,19.86,19.175,19.55,40063.0
2013-01-03,19.48,19.555,19.22,19.375,25616.0
2013-01-04,19.38,19.505,19.245,19.255,36568.0
2013-01-07,19.345,20.14,19.345,19.83,48004.0
2013-01-08,20.145,20.69,19.93,20.69,30865.0
2013-01-09,20.69,20.735,20.05,20.245,30444.0
2013-01-10,20.35,20.685,20.18,20.435,22746.0
2013-01-11,20.355,20.665,20.27,20.53,25460.0
2013-01-14,20.705,21.575,20.63,21.515,72848.0
2013-01-15,21.68,22.065,21.42,21.845,89725.0
2013-01-16,21.885,21.945,21.295,21.5,17207.0
2013-01-17,21.425,21.885,21.42,21.67,45417.0
2013-01-18,21.85,22.22,21.68,22.1,27979.0
2013-01-21,21.92,22.115,21.665,21.965,21477.0
2013-01-22,22.01,22.01,21.42,21.51,62567.0
2013-01-23,21.425,21.665,21.245,21.25,28458.0
2013-01-24,21.265,21.9,21.265,21.66,17472.0
2013-01-25,21.68,21.86,21.455,21.59,24291.0
2013-01-28,21.64,21.85,21.465,21.585,23232.0
2013-01-29,21.605,21.605,21.105,21.14,47106.0
2013-01-30,21.1,21.575,20.79,20.805,40897.0
2013-01-31,20.88,20.88,20.4,20.475,56328.0
2013-02-01,20.4,20.98,20.4,20.75,35878.0
2013-02-04,20.675,21.005,20.605,20.835,18237.0
2013-02-05,20.93,21.535,20.86,21.405,36535.0
2013-02-06,21.385,21.815,21.23,21.755,21677.0
2013-02-07,21.55,21.955,21.55,21.91,20293.0
2013-02-08,22.01,22.31,21.915,22.06,16817.0
2013-02-11,22.145,22.385,22.01,22.07,18077.0
2013-02-12,22.005,22.165,21.95,22.04,25457.0
2013-02-13,22.11,22.165,21.915,22.09,25640.0
2013-02-14,21.985,22.415,21.985,22.105,20875.0
2013-02-15,22.035,22.145,21.375,21.375,13359.0
2013-02-19,21.535,22.035,21.415,21.83,24509.0
2013-02-20,21.95,22.165,21.855,21.855,8354.0
2013-02-21,21.79,21.915,21.425,21.61,19577.0
2013-02-22,21.865,22.26,21.7,22.165,15377.0
2013-02-25,22.325,22.385,21.985,22.17,21577.0
2013-02-26,22.315,22.315,21.86,21.885,25664.0
2013-02-27,21.97,22.29,21.97,21.995,10397.0
2013-02-28,21.79,22.04,21.525,21.72,45272.0
2013-03-01,21.53,21.665,21.225,21.295,18643.0
2013-03-04,21.475,21.64,21.035,21.35,26516.0
2013-03-05,21.505,21.945,21.425,21.8,16801.0
2013-03-06,21.675,22.315,21.675,21.98,28530.0
2013-03-07,22.265,22.38,21.97,22.13,18355.0
2013-03-08,22.255,22.255,21.735,21.845,17268.0
2013-03-11,21.99,22.285,21.835,22.12,15600.0
2013-03-12,21.97,21.97,20.905,21.035,87302.0
2013-03-13,21.05,21.255,20.74,20.915,30849.0
2013-03-14,20.41,20.47,19.765,20.17,122264.0
2013-03-15,20.465,21.225,20.25,20.395,77311.0
2013-03-18,20.51,20.94,20.27,20.5,45743.0
2013-03-19,20.68,20.82,20.35,20.44,34198.0
2013-03-20,20.425,20.655,20.325,20.435,19162.0
2013-03-21,20.535,20.79,20.41,20.565,93205.0
2013-03-22,20.71,21.135,20.59,21.03,19381.0
2013-03-25,21.015,21.365,21.015,21.04,21336.0
2013-03-26,21.175,21.335,20.535,20.545,30591.0
2013-03-27,20.665,21.025,20.57,20.91,13619.0
2013-03-28,20.96,21.25,20.835,20.91,21896.0
2013-04-01,20.73,20.945,20.69,20.73,11054.0
2013-04-02,20.725,20.81,20.535,20.715,46588.0
2013-04-03,20.825,20.825,20.465,20.595,30653.0
2013-04-04,20.75,20.84,20.53,20.53,15073.0
2013-04-05,20.385,20.835,20.385,20.705,13519.0
2013-04-08,20.825,20.835,20.545,20.58,11876.0
2013-04-09,20.79,21.125,20.425,20.8,36126.0
2013-04-10,20.845,21.255,20.845,20.955,13433.0
2013-04-11,21.04,21.05,20.77,21.05,11894.0
2013-04-12,20.845,21.1,20.72,20.92,7547.0
2013-04-15,20.8,21.065,20.535,20.72,15856.0
2013-04-16,20.84,20.845,20.535,20.655,19458.0
2013-04-17,20.75,20.77,19.74,19.815,47345.0
2013-04-18,20.19,20.19,19.29,19.695,26902.0
2013-04-19,19.755,20.29,19.47,19.8,20602.0
2013-04-22,20.02,20.14,19.625,19.83,15111.0
2013-04-23,20.05,20.51,19.835,20.245,13292.0
2013-04-24,20.52,20.67,20.07,20.15,20407.0
2013-04-25,20.335,20.65,20.15,20.57,27117.0
2013-04-26,20.695,20.795,20.445,20.655,18852.0
2013-04-29,20.805,20.875,20.46,20.865,20804.0
2013-04-30,20.725,20.815,20.315,20.37,17504.0
2013-05-01,20.44,20.53,19.895,19.935,28338.0
2013-05-02,20.03,20.155,19.545,19.66,58624.0
2013-05-03,19.88,19.95,19.825,19.925,37723.0
2013-05-06,19.925,20.405,19.895,19.94,52492.0
2013-05-07,20.02,20.02,19.55,19.655,43479.0
2013-05-08,19.8,19.845,19.14,19.155,53858.0
2013-05-09,19.19,19.385,19.17,19.265,61882.0
2013-05-10,19.705,21.425,19.705,21.405,121025.0
2013-05-13,21.26,21.99,21.26,21.775,41936.0
2013-05-14,21.865,22.505,21.79,22.435,89047.0
2013-05-15,22.435,22.435,21.545,21.745,52537.0
2013-05-16,21.93,22.08,21.745,21.85,15571.0
2013-05-17,21.85,22.435,21.615,22.325,23220.0
2013-05-21,22.085,22.435,21.955,22.245,48726.0
2013-05-22,22.26,23.13,22.185,22.88,46046.0
2013-05-23,22.405,22.565,21.54,22.215,61087.0
2013-05-24,22.155,22.495,22.0,22.28,35040.0
2013-05-27,22.28,22.74,22.28,22.565,7319.0
2013-05-28,22.725,22.725,22.03,22.245,29352.0
2013-05-29,22.065,22.375,22.06,22.245,44108.0
2013-05-30,22.45,22.485,22.255,22.335,17256.0
2013-05-31,22.31,23.225,22.165,22.67,58027.0
2013-06-03,22.96,23.2,22.82,22.98,29465.0
2013-06-04,22.995,23.275,22.795,23.27,13518.0
2013-06-05,23.27,23.295,22.795,22.815,22854.0
2013-06-06,22.67,22.82,22.325,22.37,26399.0
2013-06-07,22.265,22.45,21.905,22.04,50442.0
2013-06-10,22.055,22.6,21.88,22.455,15565.0
2013-06-11,22.41,22.47,21.67,21.915,22055.0
2013-06-12,21.81,22.37,21.735,21.95,21208.0
2013-06-13,21.895,22.155,21.735,21.895,13047.0
2013-06-14,21.81,22.055,21.635,21.635,35156.0
2013-06-17,21.625,22.315,21.625,22.255,24590.0
2013-06-18,22.26,22.855,22.255,22.785,32097.0
2013-06-19,22.645,23.14,22.645,23.065,29661.0
2013-06-20,22.705,22.835,22.255,22.685,27219.0
2013-06-21,22.855,23.015,22.6,22.63,28066.0
2013-06-24,22.34,22.47,21.905,22.085,16338.0
2013-06-25,22.16,22.695,22.065,22.67,40163.0
2013-06-26,22.805,23.045,22.5,22.985,16624.0
2013-06-27,22.985,23.015,22.29,22.355,21560.0
2013-06-28,22.355,22.435,21.905,21.95,16602.0
2013-07-02,22.18,22.815,21.92,22.68,24981.0
2013-07-03,22.68,23.11,22.66,23.11,16341.0
2013-07-04,23.11,23.31,22.84,23.31,12368.0
2013-07-05,23.125,23.46,22.67,22.945,13206.0
2013-07-08,22.88,22.925,22.505,22.57,8962.0
2013-07-09,22.7,22.985,22.475,22.81,10663.0
2013-07-10,22.67,23.3,22.67,23.245,21096.0
2013-07-11,23.305,24.65,23.27,24.43,67148.0
2013-07-12,24.36,24.505,24.075,24.25,21135.0
2013-07-15,24.295,24.795,24.11,24.235,16866.0
2013-07-16,24.38,24.38,23.69,23.78,26604.0
2013-07-17,23.585,23.905,23.24,23.49,14928.0
2013-07-18,23.415,23.98,23.4,23.72,21227.0
2013-07-19,23.535,23.625,22.92,23.24,19826.0
2013-07-22,23.145,23.785,23.145,23.785,5985.0
2013-07-23,23.785,23.86,23.405,23.605,7986.0
2013-07-24,23.805,23.805,23.175,23.175,11795.0
2013-07-25,23.155,23.84,23.155,23.69,15596.0
2013-07-26,23.69,24.08,23.505,23.75,15152.0
2013-07-29,23.89,24.08,23.55,23.61,16788.0
2013-07-30,23.565,24.055,23.385,23.915,16454.0
2013-07-31,23.86,24.08,23.73,24.04,11241.0
2013-08-01,24.08,24.11,23.64,23.86,15738.0
2013-08-02,23.915,24.465,23.915,24.245,26223.0
2013-08-06,24.11,24.11,23.72,23.735,16818.0
2013-08-07,23.71,23.915,23.58,23.915,11849.0
2013-08-08,23.915,23.95,23.6,23.86,10873.0
2013-08-09,23.75,24.07,23.75,23.8,5846.0
2013-08-12,23.575,24.105,23.565,23.85,12182.0
2013-08-13,23.69,24.235,23.69,24.235,12922.0
2013-08-14,23.985,24.93,23.985,24.93,26452.0
2013-08-15,24.88,24.88,24.5,24.675,20290.0
2013-08-16,24.66,24.99,24.375,24.535,28683.0
2013-08-19,24.225,24.455,24.145,24.25,19187.0
2013-08-20,24.045,24.045,23.535,23.535,37862.0
2013-08-21,23.585,23.65,23.505,23.585,8032.0
2013-08-22,23.74,23.85,23.27,23.485,46742.0
2013-08-23,23.575,23.575,23.285,23.45,6298.0
2013-08-26,23.345,23.61,23.27,23.385,10816.0
2013-08-27,23.27,23.29,22.99,23.12,12157.0
2013-08-28,23.25,23.35,23.075,23.205,6068.0
2013-08-29,23.37,23.37,22.755,22.895,11058.0
2013-08-30,22.885,22.98,22.815,22.925,3454.0
2013-09-03,22.985,23.35,22.815,23.075,16931.0
2013-09-04,23.01,23.28,22.885,23.195,6997.0
2013-09-05,23.075,23.21,22.86,23.01,31036.0
2013-09-06,23.08,23.74,23.075,23.455,18524.0
2013-09-09,23.89,23.89,23.065,23.795,23983.0
2013-09-10,24.005,24.005,23.595,23.595,10005.0
2013-09-11,23.76,24.05,23.51,23.955,26354.0
2013-09-12,23.94,24.245,23.85,24.24,31861.0
2013-09-13,24.01,24.54,23.985,23.985,27565.0
2013-09-16,24.225,24.225,23.74,23.74,19800.0
2013-09-17,23.935,24.18,23.83,24.04,23203.0
2013-09-18,23.94,24.15,23.53,23.855,15443.0
2013-09-19,23.925,24.045,23.72,23.725,9165.0
2013-09-20,23.725,24.04,23.715,23.76,23781.0
2013-09-23,23.725,23.86,23.425,23.595,19748.0
2013-09-24,23.595,23.75,23.595,23.75,9018.0
2013-09-25,23.805,24.5,23.805,24.5,32054.0
2013-09-26,24.46,24.9,24.2,24.74,23470.0
2013-09-27,24.825,25.06,24.7,24.955,19205.0
2013-09-30,24.815,25.815,24.635,25.39,47096.0
2013-10-01,25.63,25.635,25.485,25.485,45902.0
2013-10-02,25.52,26.125,25.485,26.04,36269.0
2013-10-03,26.075,26.275,25.585,25.91,53193.0
2013-10-04,25.915,26.37,25.845,26.36,21875.0
2013-10-07,26.33,26.455,25.485,25.645,40194.0
2013-10-08,25.57,25.845,25.57,25.68,37246.0
2013-10-09,25.56,25.805,25.55,25.8,12599.0
2013-10-10,25.68,25.945,25.56,25.925,49940.0
2013-10-11,25.825,26.1,25.695,25.85,21526.0
2013-10-15,25.8,26.125,25.65,25.65,37464.0
2013-10-16,25.78,26.27,25.59,26.105,36629.0
2013-10-17,25.99,26.785,25.945,26.23,25858.0
2013-10-18,26.295,26.72,26.18,26.66,31057.0
2013-10-21,26.425,26.66,25.915,25.965,20019.0
2013-10-22,26.135,26.14,25.625,26.135,41168.0
2013-10-23,26.115,26.205,25.675,25.865,19722.0
2013-10-24,25.795,26.105,25.56,25.785,16018.0
2013-10-25,25.755,25.815,25.715,25.755,16987.0
2013-10-28,25.695,25.74,25.36,25.5,14331.0
2013-10-29,25.485,25.61,24.985,25.17,27382.0
2013-10-30,25.245,25.295,24.895,24.955,14882.0
2013-10-31,24.91,25.015,24.71,24.96,43081.0
2013-11-01,24.96,25.0,24.685,24.69,38374.0
2013-11-04,24.66,24.795,24.4,24.56,26705.0
2013-11-05,24.62,24.685,24.525,24.6,15032.0
2013-11-06,24.715,25.04,24.48,24.63,23025.0
2013-11-07,24.565,24.825,24.5,24.525,16865.0
2013-11-08,24.46,24.475,24.17,24.21,54365.0
2013-11-11,24.115,24.305,23.75,24.065,36195.0
2013-11-12,23.785,24.495,23.785,24.39,32017.0
2013-11-13,25.71,25.9,24.705,24.795,103397.0
2013-11-14,25.225,26.8,25.225,26.38,157208.0
2013-11-15,26.585,26.925,26.36,26.515,102742.0
2013-11-18,26.57,27.095,26.44,27.095,58227.0
2013-11-19,27.055,27.29,26.95,27.195,44338.0
2013-11-20,26.97,27.29,26.97,27.22,34272.0
2013-11-21,27.22,27.29,26.295,26.425,65955.0
2013-11-22,26.365,27.13,26.365,26.995,32152.0
2013-11-25,27.215,27.285,26.85,27.13,57071.0
2013-11-26,26.815,26.83,26.015,26.34,84571.0
2013-11-27,26.565,26.83,26.375,26.77,28277.0
2013-11-28,26.94,26.94,26.57,26.855,24766.0
2013-11-29,26.61,27.23,26.61,26.8,49655.0
2013-12-02,26.625,27.19,26.625,27.075,28084.0
2013-12-03,26.92,27.14,26.9,26.91,55269.0
2013-12-04,26.94,26.965,25.85,26.385,132713.0
2013-12-05,26.395,26.76,25.935,26.4,54955.0
2013-12-06,26.355,26.83,26.24,26.675,35719.0
2013-12-09,26.775,26.925,26.41,26.665,34427.0
2013-12-10,26.595,26.835,26.42,26.645,37138.0
2013-12-11,26.655,26.9,26.285,26.375,32819.0
2013-12-12,26.335,26.76,26.16,26.63,53937.0
2013-12-13,26.665,27.065,26.56,26.795,52979.0
2013-12-16,26.5,26.8,26.405,26.715,157794.0
2013-12-17,26.735,26.735,26.215,26.51,88668.0
2013-12-18,26.505,26.67,26.405,26.57,90921.0
2013-12-19,26.67,27.315,26.67,27.125,129220.0
2013-12-20,27.085,29.045,26.995,29.045,248283.0
2013-12-23,28.84,28.895,28.405,28.59,191253.0
2013-12-24,28.645,29.705,28.585,29.635,148600.0
2013-12-27,29.835,29.98,29.095,29.43,141999.0
2013-12-30,29.37,29.675,29.295,29.575,45482.0
2013-12-31,29.52,29.875,29.415,29.605,44623.0
2014-01-02,29.495,29.57,28.92,29.09,91601.0
2014-01-03,28.945,29.38,28.945,29.15,67055.0
2014-01-06,29.27,29.31,28.785,28.945,105512.0
2014-01-07,28.86,29.36,28.845,29.245,105706.0
2014-01-08,29.15,29.605,29.115,29.44,57898.0
2014-01-09,29.41,29.535,29.3,29.44,41406.0
2014-01-10,29.415,29.71,29.35,29.62,48787.0
2014-01-13,29.62,29.785,29.51,29.55,76224.0
2014-01-14,29.555,29.805,29.41,29.675,58316.0
2014-01-15,29.615,30.005,29.615,29.95,71528.0
2014-01-16,30.005,30.16,29.775,29.965,75781.0
2014-01-17,29.905,30.335,29.86,30.31,234195.0
2014-01-20,30.315,30.835,30.315,30.63,28981.0
2014-01-21,30.54,30.68,30.335,30.495,48796.0
2014-01-22,30.62,30.835,30.505,30.505,43096.0
2014-01-23,30.435,30.555,30.04,30.235,84871.0
2014-01-24,30.02,30.61,30.02,30.285,91440.0
2014-01-27,30.23,30.23,29.605,29.84,48553.0
2014-01-28,29.98,30.24,29.75,30.105,29318.0
2014-01-29,30.09,30.23,29.73,30.05,39831.0
2014-01-30,30.185,31.005,30.11,31.005,43039.0
2014-01-31,30.805,31.425,30.6,31.065,38048.0
2014-02-03,31.005,31.065,29.825,30.04,38458.0
2014-02-04,29.865,30.63,29.865,30.47,39073.0
2014-02-05,30.625,30.855,30.34,30.64,22092.0
2014-02-06,30.64,31.225,30.56,31.115,15678.0
2014-02-07,31.185,31.37,30.97,31.345,59659.0
2014-02-10,31.405,31.505,31.09,31.295,35137.0
2014-02-11,31.45,31.69,31.33,31.33,38673.0
2014-02-12,31.495,31.63,31.29,31.35,20128.0
2014-02-13,31.145,31.37,31.035,31.205,20528.0
2014-02-14,31.27,31.47,31.085,31.45,17613.0
2014-02-18,31.365,31.765,31.365,31.555,22458.0
2014-02-19,31.59,31.97,31.59,31.885,18962.0
2014-02-20,31.97,31.97,31.245,31.63,23964.0
2014-02-21,31.63,31.79,31.17,31.615,39333.0
2014-02-24,31.625,31.765,30.985,31.395,18201.0
2014-02-25,31.4,31.74,30.975,31.215,21469.0
2014-02-26,31.345,31.35,30.845,30.89,41278.0
2014-02-27,30.905,32.065,30.735,31.985,51758.0
2014-02-28,31.965,31.965,31.305,31.42,17085.0
2014-03-03,31.275,31.275,29.63,29.9,184020.0
2014-03-04,30.035,30.335,29.52,29.52,86146.0
2014-03-05,29.82,30.67,29.71,30.44,46802.0
2014-03-06,30.335,30.455,29.935,30.455,38420.0
2014-03-07,30.455,31.095,30.22,30.55,24972.0
2014-03-10,30.55,30.67,29.84,30.41,30927.0
2014-03-11,30.035,30.225,29.845,30.06,35071.0
2014-03-12,29.56,30.715,29.56,30.635,42771.0
2014-03-13,30.555,31.285,30.285,31.265,60711.0
2014-03-14,31.07,31.43,30.965,31.165,31568.0
2014-03-17,31.165,31.7,30.68,30.815,45068.0
2014-03-18,30.59,30.965,30.025,30.5,32137.0
2014-03-19,30.57,30.93,30.495,30.58,14506.0
2014-03-20,30.775,31.005,30.57,30.61,22798.0
2014-03-21,30.58,32.1,30.575,32.1,27577.0
2014-03-24,31.765,31.84,30.905,30.985,54264.0
2014-03-25,31.105,31.34,30.755,31.155,21088.0
2014-03-26,31.2,31.415,30.84,30.865,27148.0
2014-03-27,30.97,31.495,30.97,31.355,28394.0
2014-03-28,31.17,31.56,31.17,31.315,18106.0
2014-03-31,31.17,31.745,31.12,31.44,23097.0
2014-04-01,31.3,31.745,31.145,31.64,24469.0
2014-04-02,31.64,31.64,31.27,31.475,20564.0
2014-04-03,31.475,31.485,31.315,31.4,9420.0
2014-04-04,31.575,31.575,31.23,31.245,26870.0
2014-04-07,31.435,31.435,31.16,31.34,19737.0
2014-04-08,31.445,31.495,31.11,31.3,17146.0
2014-04-09,31.07,31.475,31.07,31.475,12284.0
2014-04-10,31.475,31.64,31.065,31.09,15105.0
2014-04-11,31.01,31.365,30.89,30.89,13104.0
2014-04-14,30.875,30.89,30.34,30.635,37189.0
2014-04-15,30.41,30.91,30.365,30.8,45410.0
2014-04-16,31.025,31.2,30.72,30.84,28726.0
2014-04-17,30.79,30.915,30.67,30.89,23055.0
2014-04-21,30.89,30.965,30.425,30.65,23109.0
2014-04-22,30.675,30.89,30.365,30.715,26612.0
2014-04-23,30.455,30.72,30.365,30.5,17985.0
2014-04-24,30.38,30.5,30.265,30.425,18066.0
2014-04-25,30.305,30.67,30.295,30.545,27951.0
2014-04-28,30.45,30.56,29.79,30.195,42039.0
2014-04-29,30.34,30.345,29.36,29.54,68229.0
2014-04-30,29.26,29.575,28.495,29.27,115419.0
2014-05-01,29.28,29.48,29.015,29.365,22071.0
2014-05-02,29.385,30.545,29.38,30.43,38481.0
2014-05-05,30.385,30.465,29.765,30.365,33950.0
2014-05-06,30.635,30.945,30.1,30.14,24007.0
2014-05-07,30.115,30.765,29.825,30.155,19297.0
2014-05-08,30.31,30.765,30.05,30.18,24403.0
2014-05-09,30.07,30.54,29.78,29.96,13113.0
2014-05-12,29.96,30.4,29.84,30.255,26518.0
2014-05-13,30.09,30.83,29.96,30.765,26781.0
2014-05-14,31.21,31.585,30.755,31.41,47012.0
2014-05-15,31.445,31.54,31.045,31.46,14924.0
2014-05-16,31.53,31.545,31.21,31.33,9976.0
2014-05-20,31.28,31.375,30.735,31.04,40015.0
2014-05-21,30.805,31.35,30.805,30.97,11330.0
2014-05-22,30.97,31.14,30.87,30.89,17108.0
2014-05-23,30.89,31.235,30.775,31.155,23396.0
2014-05-26,31.155,31.51,30.91,31.49,12426.0
2014-05-27,31.58,31.64,31.32,31.5,28981.0
2014-05-28,31.585,31.585,30.835,31.35,42590.0
2014-05-29,31.35,31.51,30.78,30.975,15179.0
2014-05-30,30.835,30.97,30.515,30.9,17680.0
2014-06-02,30.68,30.89,29.94,30.65,19209.0
2014-06-03,30.85,31.065,30.345,30.74,32883.0
2014-06-04,30.95,31.13,30.545,30.935,18820.0
2014-06-05,30.85,31.065,30.755,30.87,9003.0
2014-06-06,30.835,30.985,30.765,30.9,10044.0
2014-06-09,30.76,31.635,30.76,31.28,23006.0
2014-06-10,31.28,31.655,31.015,31.395,14070.0
2014-06-11,31.67,31.67,31.1,31.1,12152.0
2014-06-12,31.27,31.335,31.085,31.085,8253.0
2014-06-13,31.015,31.085,30.9,30.93,11893.0
2014-06-16,30.92,31.51,30.9,31.5,15836.0
2014-06-17,31.225,31.68,31.14,31.315,9153.0
2014-06-18,31.47,31.715,31.27,31.565,13679.0
2014-06-19,31.565,32.02,31.365,31.985,14553.0
2014-06-20,32.02,32.02,31.785,31.995,12405.0
2014-06-23,32.02,32.19,31.815,32.0,15532.0
2014-06-24,32.11,32.465,32.0,32.155,12184.0
2014-06-25,32.23,32.245,31.95,31.985,12800.0
2014-06-26,32.36,32.395,32.075,32.29,15466.0
2014-06-27,32.29,32.495,32.12,32.47,13411.0
2014-06-30,32.47,32.56,32.13,32.265,10442.0
2014-07-02,32.485,32.635,32.265,32.49,26559.0
2014-07-03,32.365,32.635,32.36,32.515,11623.0
2014-07-04,32.395,32.53,32.165,32.34,7832.0
2014-07-07,32.49,32.49,31.31,32.015,20747.0
2014-07-08,31.57,32.195,31.135,31.825,15381.0
2014-07-09,31.9,32.17,31.885,32.055,8696.0
2014-07-10,31.76,32.115,31.715,31.92,7537.0
2014-07-11,31.85,32.38,31.85,32.36,8931.0
2014-07-14,32.175,32.6,32.135,32.22,13852.0
2014-07-15,32.21,32.465,32.19,32.32,8352.0
2014-07-16,32.36,32.635,32.245,32.265,7405.0
2014-07-17,32.395,32.4,32.19,32.225,7164.0
2014-07-18,32.115,32.515,32.115,32.42,12046.0
2014-07-21,32.155,32.495,32.155,32.25,5261.0
2014-07-22,32.005,32.485,31.98,32.245,10307.0
2014-07-23,32.29,33.13,32.29,32.755,58897.0
2014-07-24,32.835,33.655,32.83,33.315,58772.0
2014-07-25,33.655,33.655,33.075,33.17,8305.0
2014-07-28,33.035,33.65,33.005,33.445,18439.0
2014-07-29,33.26,33.785,33.25,33.25,17800.0
2014-07-30,33.25,33.71,33.185,33.69,15118.0
2014-07-31,33.65,33.655,33.225,33.325,41735.0
2014-08-01,33.47,33.47,33.11,33.11,19402.0
2014-08-05,33.445,33.445,33.14,33.185,21002.0
2014-08-06,33.11,33.245,32.22,32.535,24634.0
2014-08-07,32.535,32.86,32.075,32.385,19645.0
2014-08-08,32.33,33.445,32.29,33.4,8212.0
2014-08-11,33.16,33.465,32.7,33.075,14997.0
2014-08-12,32.945,33.315,32.84,33.205,10560.0
2014-08-13,33.01,33.305,32.835,32.835,14478.0
2014-08-14,33.14,33.485,32.31,32.72,42370.0
2014-08-15,32.72,32.72,30.54,31.98,63645.0
2014-08-18,31.755,31.98,31.575,31.98,20832.0
2014-08-19,32.165,32.225,31.98,32.125,41993.0
2014-08-20,32.115,32.29,31.85,32.265,35602.0
2014-08-21,32.215,32.365,32.055,32.265,55010.0
2014-08-22,32.485,32.485,31.94,31.98,19131.0
2014-08-25,31.965,32.115,31.945,32.05,25609.0
2014-08-26,32.205,32.28,31.925,31.96,18751.0
2014-08-27,32.165,32.305,32.085,32.305,26796.0
2014-08-28,32.11,32.36,32.02,32.315,9038.0
2014-08-29,32.255,32.455,32.165,32.25,10242.0
2014-09-02,32.255,32.455,32.065,32.065,10320.0
2014-09-03,32.205,32.36,31.65,31.85,19140.0
2014-09-04,31.665,31.905,31.635,31.755,18184.0
2014-09-05,31.775,31.98,31.445,31.445,17168.0
2014-09-08,31.42,31.445,31.26,31.32,8768.0
2014-09-09,31.26,31.54,30.76,31.02,31016.0
2014-09-10,30.895,31.245,30.78,31.15,23065.0
2014-09-11,31.055,31.41,31.02,31.365,18592.0
2014-09-12,31.535,31.905,31.43,31.57,21367.0
2014-09-15,31.575,31.91,30.99,30.99,16386.0
2014-09-16,31.07,31.07,30.695,30.905,29755.0
2014-09-17,30.555,31.08,30.39,30.53,51815.0
2014-09-18,30.39,30.51,29.995,30.36,58773.0
2014-09-19,30.37,30.37,29.675,29.75,78127.0
2014-09-22,29.68,29.73,28.63,28.995,150957.0
2014-09-23,29.02,29.605,28.44,29.475,20192.0
2014-09-24,29.365,29.495,28.94,29.285,32240.0
2014-09-25,29.49,29.5,28.995,28.995,15250.0
2014-09-26,29.43,30.3,29.025,30.3,45256.0
2014-09-29,30.165,30.685,29.855,30.685,29877.0
2014-09-30,30.52,30.765,30.48,30.685,20857.0
2014-10-01,30.685,31.01,30.045,30.43,28868.0
2014-10-02,30.235,30.815,29.955,30.465,46296.0
2014-10-03,30.615,30.995,29.995,30.76,25329.0
2014-10-06,30.855,30.855,30.43,30.615,27712.0
2014-10-07,30.47,30.62,29.9,30.375,13318.0
2014-10-08,30.085,30.68,29.965,30.48,28393.0
2014-10-09,30.48,30.89,30.345,30.815,51372.0
2014-10-10,30.47,30.855,30.395,30.68,33753.0
2014-10-14,30.36,30.59,30.155,30.34,24179.0
2014-10-15,30.255,30.255,29.775,29.99,33737.0
2014-10-16,29.775,31.01,29.755,30.74,28712.0
2014-10-17,30.995,31.445,30.99,31.05,40905.0
2014-10-20,31.05,32.455,30.98,32.27,25498.0
2014-10-21,32.4,32.4,31.43,31.7,18454.0
2014-10-22,31.72,31.735,30.885,31.045,29166.0
2014-10-23,30.995,31.435,30.965,31.07,7180.0
2014-10-24,31.32,31.505,30.655,31.25,12170.0
2014-10-27,31.19,31.72,30.965,31.65,8704.0
2014-10-28,32.01,32.045,31.65,31.745,21456.0
2014-10-29,31.79,31.925,31.01,31.325,16856.0
2014-10-30,31.27,31.585,30.965,31.42,22111.0
2014-10-31,31.615,32.52,31.36,32.355,16063.0
2014-11-03,32.655,32.68,31.925,31.995,15372.0
2014-11-04,31.675,32.44,31.675,32.215,16842.0
2014-11-05,32.05,32.535,31.99,32.535,15088.0
2014-11-06,32.485,32.645,32.265,32.645,9419.0
2014-11-07,32.655,32.82,32.205,32.375,9660.0
2014-11-10,32.69,33.325,32.51,33.235,22740.0
2014-11-11,32.895,34.655,32.53,34.655,104119.0
2014-11-12,34.245,34.775,33.7,34.765,76793.0
2014-11-13,34.94,35.145,34.625,34.975,30192.0
2014-11-14,34.8,35.45,34.8,35.125,14309.0
2014-11-17,35.05,35.265,35.015,35.05,18002.0
2014-11-18,34.98,35.83,34.98,35.765,39146.0
2014-11-19,35.765,35.775,35.35,35.59,28115.0
2014-11-20,35.66,35.75,35.43,35.57,16736.0
2014-11-21,35.75,35.825,35.56,35.56,43677.0
2014-11-24,35.585,35.865,34.44,34.44,34007.0
2014-11-25,34.625,35.8,34.07,35.395,29020.0
2014-11-26,35.25,35.69,34.56,34.84,28820.0
2014-11-27,35.0,35.32,35.0,35.195,3903.0
2014-11-28,35.46,35.465,34.685,34.81,79834.0
2014-12-01,34.875,35.285,34.87,35.145,166215.0
2014-12-02,35.395,36.425,35.335,36.225,77188.0
2014-12-03,35.915,38.405,35.915,38.385,107491.0
2014-12-04,37.98,38.38,37.3,38.24,51141.0
2014-12-05,38.245,38.47,37.435,38.275,35034.0
2014-12-08,38.275,38.275,37.24,37.695,27359.0
2014-12-09,36.855,37.615,36.785,37.125,55150.0
2014-12-10,36.8,37.045,35.925,36.16,26471.0
2014-12-11,35.695,38.1,35.695,37.98,72333.0
2014-12-12,37.72,38.28,37.665,38.085,33405.0
2014-12-15,38.265,38.755,37.89,38.56,38685.0
2014-12-16,38.54,39.185,38.31,38.85,42435.0
2014-12-17,38.595,39.065,38.585,38.805,25716.0
2014-12-18,39.275,39.345,38.49,38.52,22694.0
2014-12-19,38.76,38.77,38.045,38.575,47223.0
2014-12-22,38.37,39.115,38.365,38.65,19912.0
2014-12-23,38.585,39.5,38.56,39.205,31642.0
2014-12-24,39.28,39.83,39.035,39.755,8301.0
2014-12-29,39.76,40.46,39.56,39.785,28950.0
2014-12-30,39.84,39.84,39.335,39.66,10095.0
2014-12-31,39.755,39.755,39.155,39.425,5544.0
2015-01-02,39.385,40.36,39.385,39.42,39119.0
2015-01-05,39.545,39.545,38.56,38.805,25857.0
2015-01-06,38.87,38.96,37.28,37.815,45455.0
2015-01-07,37.86,38.805,37.86,38.585,39173.0
2015-01-08,38.575,39.07,38.5,38.89,23477.0
2015-01-09,38.7,39.275,38.2,38.425,16422.0
2015-01-12,38.975,38.975,37.14,37.92,28889.0
2015-01-13,37.565,38.76,37.25,37.585,32945.0
2015-01-14,37.64,37.655,36.7,36.72,16706.0
2015-01-15,37.05,37.76,35.695,37.535,39858.0
2015-01-16,37.265,38.115,37.005,37.49,11337.0
2015-01-19,37.34,37.725,36.795,37.2,4596.0
2015-01-20,37.515,37.57,37.19,37.455,14941.0
2015-01-21,37.635,38.235,37.155,37.155,16546.0
2015-01-22,38.54,38.54,36.875,36.985,13763.0
2015-01-23,37.2,37.87,36.84,37.67,19344.0
2015-01-26,37.56,38.165,37.055,37.095,15410.0
2015-01-27,36.88,37.345,36.25,36.54,18646.0
2015-01-28,36.625,37.295,36.455,37.065,20543.0
2015-01-29,37.12,38.145,37.07,37.865,12462.0
2015-01-30,37.83,38.69,36.525,37.89,24753.0
2015-02-02,38.165,38.165,37.21,38.085,9936.0
2015-02-03,38.465,38.465,37.295,37.82,12856.0
2015-02-04,37.955,37.96,37.38,37.71,26470.0
2015-02-05,37.735,37.96,37.295,37.335,11910.0
2015-02-06,37.69,37.715,36.845,37.065,13373.0
2015-02-09,37.645,37.68,36.84,37.135,10487.0
2015-02-10,37.735,37.735,36.7,36.91,12550.0
2015-02-11,36.75,37.23,36.74,36.91,7567.0
2015-02-12,37.47,37.47,35.2,35.97,32194.0
2015-02-13,36.33,37.265,35.675,37.16,20949.0
2015-02-17,37.59,38.065,36.545,37.325,31401.0
2015-02-18,37.325,37.87,37.08,37.535,9594.0
2015-02-19,37.535,37.84,36.945,37.395,8967.0
2015-02-20,38.03,38.45,37.26,38.355,26007.0
2015-02-23,38.345,38.645,37.505,38.115,20568.0
2015-02-24,38.075,38.4,37.12,37.435,31341.0
2015-02-25,38.455,38.455,37.55,37.585,26388.0
2015-02-26,38.28,38.28,37.365,37.9,15564.0
2015-02-27,37.965,38.84,37.66,38.055,45262.0
2015-03-02,37.99,38.66,37.965,38.4,37615.0
2015-03-03,38.04,39.305,37.965,39.265,11830.0
2015-03-04,39.05,39.79,38.7,39.325,24100.0
2015-03-05,39.685,39.76,39.01,39.34,6880.0
2015-03-06,39.145,40.255,39.145,40.0,106455.0
2015-03-09,39.915,40.635,39.755,40.495,17605.0
2015-03-10,40.275,40.565,40.105,40.415,80747.0
2015-03-11,40.33,40.77,40.07,40.58,49975.0
2015-03-12,40.55,40.775,40.07,40.2,30537.0
2015-03-13,37.26,37.4,35.56,36.32,254672.0
2015-03-16,36.555,38.9,35.855,38.14,171469.0
2015-03-17,37.965,38.485,37.61,37.97,71843.0
2015-03-18,37.965,38.645,36.915,38.265,93484.0
2015-03-19,38.595,38.6,36.935,38.025,65179.0
2015-03-20,38.125,38.315,36.71,37.61,39917.0
2015-03-23,37.145,37.845,37.14,37.64,24189.0
2015-03-24,37.49,38.305,37.21,37.295,19155.0
2015-03-25,37.575,37.575,36.365,36.83,39977.0
2015-03-26,36.49,36.78,36.445,36.745,30798.0
2015-03-27,36.875,37.395,36.53,36.915,16530.0
2015-03-30,36.725,37.205,36.0,36.635,148708.0
2015-03-31,36.275,36.695,36.17,36.315,35466.0
2015-04-01,36.945,36.945,35.815,36.155,54376.0
2015-04-02,36.095,36.18,35.75,36.13,25535.0
2015-04-06,36.035,36.13,35.54,35.59,13411.0
2015-04-07,35.64,35.845,34.29,35.27,67133.0
2015-04-08,34.87,35.455,34.87,35.16,59668.0
2015-04-09,34.975,35.7,34.975,35.245,27558.0
2015-04-10,35.11,35.675,35.11,35.535,13529.0
2015-04-13,35.57,35.935,35.28,35.34,68253.0
2015-04-14,35.165,35.81,35.105,35.46,52815.0
2015-04-15,35.625,35.87,35.385,35.765,80896.0
2015-04-16,36.61,37.05,35.745,36.865,48107.0
2015-04-17,36.775,37.02,36.275,36.565,24790.0
2015-04-20,36.96,37.14,36.395,36.62,19916.0
2015-04-21,36.575,36.985,36.575,36.865,12947.0
2015-04-22,36.865,36.965,36.695,36.85,21185.0
2015-04-23,37.045,37.045,36.695,36.865,8964.0
2015-04-24,36.98,37.735,36.865,37.17,64184.0
2015-04-27,37.62,37.62,36.555,36.745,14598.0
2015-04-28,36.865,37.235,36.845,37.115,13700.0
2015-04-29,37.23,37.44,36.705,37.145,25317.0
2015-04-30,37.05,37.605,36.315,37.045,26869.0
2015-05-01,37.135,37.325,36.84,37.13,10106.0
2015-05-04,37.185,37.195,36.45,36.76,32628.0
2015-05-05,36.64,37.155,35.89,35.89,19145.0
2015-05-06,36.21,36.21,34.925,35.21,22588.0
2015-05-07,36.335,36.385,35.345,35.615,7984.0
2015-05-08,36.305,36.305,34.995,35.4,51495.0
2015-05-11,35.795,35.93,35.145,35.845,12587.0
2015-05-12,36.125,36.28,35.64,35.735,52920.0
2015-05-13,36.095,37.015,35.71,36.945,36238.0
2015-05-14,36.945,37.545,36.27,36.515,29570.0
2015-05-15,36.21,36.485,35.955,36.18,19167.0
2015-05-19,36.355,36.355,36.005,36.01,30059.0
2015-05-20,36.13,36.865,36.025,36.555,33943.0
2015-05-21,37.15,38.76,36.91,38.48,53798.0
2015-05-22,38.63,38.99,38.255,38.56,75377.0
2015-05-25,38.665,38.73,38.395,38.73,40701.0
2015-05-26,38.34,38.61,37.48,37.91,54419.0
2015-05-27,37.66,38.115,37.235,38.1,23274.0
2015-05-28,37.71,38.18,37.51,38.065,21130.0
2015-05-29,38.38,38.38,37.12,37.225,33758.0
2015-06-01,37.225,37.225,36.185,36.37,27453.0
2015-06-02,36.265,36.435,36.075,36.18,21106.0
2015-06-03,36.52,36.915,36.195,36.515,28380.0
2015-06-04,36.45,36.48,35.56,35.78,71577.0
2015-06-05,35.78,35.845,35.585,35.81,32946.0
2015-06-08,35.845,35.845,35.255,35.375,29264.0
2015-06-09,35.255,35.645,35.13,35.555,21456.0
2015-06-10,35.505,35.74,35.365,35.45,23846.0
2015-06-11,35.4,35.745,35.2,35.375,33879.0
2015-06-12,35.205,36.415,35.205,36.315,20946.0
2015-06-15,36.41,36.41,35.84,36.095,26876.0
2015-06-16,36.755,36.755,35.34,35.64,14574.0
2015-06-17,36.225,36.225,35.02,35.15,19689.0
2015-06-18,36.225,36.225,34.495,35.0,32936.0
2015-06-19,35.005,35.2,34.54,34.63,36388.0
2015-06-22,34.955,35.185,34.175,34.345,45883.0
2015-06-23,34.38,35.0,33.75,34.8,26656.0
2015-06-24,35.035,35.035,34.17,34.38,15945.0
2015-06-25,34.83,35.075,33.855,34.345,20121.0
2015-06-26,34.29,34.29,33.815,34.105,86905.0
2015-06-29,33.53,33.53,32.92,33.22,47130.0
2015-06-30,32.995,33.63,32.995,33.44,42981.0
2015-07-02,33.805,34.045,33.31,33.54,29043.0
2015-07-03,33.28,33.54,33.28,33.49,20114.0
2015-07-06,33.415,33.71,33.06,33.39,22119.0
2015-07-07,33.39,33.415,32.56,32.955,77003.0
2015-07-08,32.845,33.255,32.845,33.125,30972.0
2015-07-09,33.44,33.44,32.355,32.41,71760.0
2015-07-10,32.59,32.99,31.82,31.99,66413.0
2015-07-13,32.295,32.295,31.67,31.99,42232.0
2015-07-14,32.295,32.78,31.86,32.41,33766.0
2015-07-15,32.41,32.975,32.17,32.925,27902.0
2015-07-16,33.58,34.555,32.96,33.345,68100.0
2015-07-17,33.555,33.775,33.075,33.505,46806.0
2015-07-20,33.655,33.815,33.345,33.605,34258.0
2015-07-21,33.355,34.23,33.355,34.16,30077.0
2015-07-22,34.06,34.28,32.875,33.07,54781.0
2015-07-23,33.075,33.13,32.555,32.595,28665.0
2015-07-24,32.595,32.99,32.54,32.745,26304.0
2015-07-27,32.655,33.205,32.29,32.475,33717.0
2015-07-28,32.205,32.52,32.205,32.36,27062.0
2015-07-29,33.25,33.25,32.28,32.39,33537.0
2015-07-30,32.305,32.575,32.19,32.54,39600.0
2015-07-31,32.275,32.84,32.265,32.445,16772.0
2015-08-04,32.255,32.685,32.19,32.575,17120.0
2015-08-05,32.57,33.005,32.19,32.775,30290.0
2015-08-06,32.605,33.46,32.485,32.65,25978.0
2015-08-07,33.135,33.135,31.76,31.88,17208.0
2015-08-10,32.56,32.59,31.445,32.345,36946.0
2015-08-11,32.345,33.035,31.825,32.785,189713.0
2015-08-12,33.02,33.02,31.15,31.24,24417.0
2015-08-13,31.445,31.445,30.265,30.395,21459.0
2015-08-14,29.78,30.075,29.055,29.585,165221.0
2015-08-17,29.585,29.605,29.15,29.475,54796.0
2015-08-18,28.99,29.72,28.1,28.725,107484.0
2015-08-19,28.615,28.645,26.65,26.76,110672.0
2015-08-20,26.75,26.895,25.965,26.205,102140.0
2015-08-21,25.37,25.555,24.975,25.26,103777.0
2015-08-24,23.845,25.61,23.495,25.21,100102.0
2015-08-25,25.655,26.12,25.21,25.625,75079.0
2015-08-26,25.935,26.315,25.53,26.205,48856.0
2015-08-27,26.775,27.72,26.215,27.445,73291.0
2015-08-28,27.33,27.785,26.905,27.565,41195.0
2015-08-31,28.11,28.11,27.1,27.345,43777.0
2015-09-01,26.9,27.035,26.25,26.38,45403.0
2015-09-02,26.66,27.225,26.395,26.995,31213.0
2015-09-03,27.2,27.435,26.77,27.13,49333.0
2015-09-04,27.225,27.63,26.995,27.375,24589.0
2015-09-08,27.91,27.93,27.47,27.59,23967.0
2015-09-09,27.865,28.09,27.37,27.455,23088.0
2015-09-10,27.505,27.615,26.95,27.34,38495.0
2015-09-11,27.255,27.295,26.865,27.08,41614.0
2015-09-14,26.87,27.15,26.57,26.865,44928.0
2015-09-15,26.98,26.98,26.235,26.46,44034.0
2015-09-16,26.475,27.65,26.465,27.08,21628.0
2015-09-17,27.085,27.85,26.92,27.555,15729.0
2015-09-18,27.41,27.435,26.985,27.225,24383.0
2015-09-21,27.05,27.525,27.005,27.135,31582.0
2015-09-22,26.74,27.405,26.685,27.295,32878.0
2015-09-23,27.29,27.39,26.79,27.045,54832.0
2015-09-24,27.045,27.045,25.99,26.195,59971.0
2015-09-25,26.065,26.51,25.415,26.05,55544.0
2015-09-28,26.05,26.065,25.315,25.575,22962.0
2015-09-29,25.57,25.57,24.555,24.99,62479.0
2015-09-30,25.505,26.235,24.94,26.01,58683.0
2015-10-01,26.01,26.39,25.96,26.185,57311.0
2015-10-02,25.815,26.15,25.12,25.93,34414.0
2015-10-05,25.975,26.41,25.41,26.085,40426.0
2015-10-06,26.105,26.96,26.075,26.775,35462.0
2015-10-07,27.02,27.715,26.815,26.925,27878.0
2015-10-08,27.095,27.645,26.815,27.39,93556.0
2015-10-09,27.725,28.26,27.165,27.99,72335.0
2015-10-13,27.44,27.875,26.0,26.245,86008.0
2015-10-14,26.445,26.685,26.105,26.355,35551.0
2015-10-15,26.355,26.52,25.925,26.18,40344.0
2015-10-16,26.46,26.46,26.035,26.085,24942.0
2015-10-19,25.97,26.155,25.815,26.005,28656.0
2015-10-20,26.105,26.185,25.745,26.025,29072.0
2015-10-21,26.105,26.215,25.83,25.86,29571.0
2015-10-22,25.945,26.395,25.67,26.105,21681.0
2015-10-23,26.235,27.15,26.235,27.0,61058.0
2015-10-26,27.0,27.315,26.59,26.725,43138.0
2015-10-27,26.545,26.79,25.995,26.05,17091.0
2015-10-28,26.385,26.385,25.42,25.675,16643.0
2015-10-29,25.675,25.715,25.335,25.435,24408.0
2015-10-30,25.495,25.58,24.795,24.97,16262.0
2015-11-02,24.97,25.485,24.285,25.13,48398.0
2015-11-03,24.975,25.565,24.975,25.285,10240.0
2015-11-04,25.495,25.495,23.355,24.015,58176.0
2015-11-05,24.015,24.065,22.22,22.95,109567.0
2015-11-06,22.76,23.04,22.24,22.33,67380.0
2015-11-09,22.24,22.24,21.745,21.885,306759.0
2015-11-10,21.85,22.3,21.76,22.285,170392.0
2015-11-11,22.285,22.475,21.885,22.2,174554.0
2015-11-12,22.39,22.54,21.92,21.965,68039.0
2015-11-13,21.77,22.4,19.99,22.32,456925.0
2015-11-16,22.205,22.3,20.61,21.835,141714.0
2015-11-17,21.745,21.755,20.71,21.58,197784.0
2015-11-18,21.47,21.945,21.47,21.73,76656.0
2015-11-19,22.19,22.19,21.695,21.695,96489.0
2015-11-20,21.755,22.015,21.52,21.87,82245.0
2015-11-23,21.89,22.24,21.74,21.875,28252.0
2015-11-24,21.81,22.03,21.66,21.97,122246.0
2015-11-25,21.94,22.245,21.285,21.605,126318.0
2015-11-26,21.665,21.925,21.555,21.68,27132.0
2015-11-27,21.66,21.815,21.415,21.715,68406.0
2015-11-30,21.57,21.73,21.15,21.38,84007.0
2015-12-01,21.44,21.775,21.3,21.63,62812.0
2015-12-02,21.8,21.8,21.255,21.38,72604.0
2015-12-03,21.585,21.585,21.085,21.4,50135.0
2015-12-04,21.37,21.37,20.85,21.16,66587.0
2015-12-07,21.07,21.15,20.555,20.91,86246.0
2015-12-08,20.78,20.93,20.235,20.515,94521.0
2015-12-09,20.36,21.25,20.225,21.085,82159.0
2015-12-10,21.07,21.49,20.8,21.36,40535.0
2015-12-11,21.16,21.505,21.15,21.46,63178.0
2015-12-14,21.4,21.55,21.195,21.395,59190.0
2015-12-15,21.4,21.995,21.335,21.775,57208.0
2015-12-16,21.83,22.965,21.63,22.87,54247.0
2015-12-17,22.935,24.565,22.605,24.34,151858.0
2015-12-18,24.245,25.045,24.045,24.5,180212.0
2015-12-21,24.39,24.75,23.76,23.935,83100.0
2015-12-22,23.95,24.23,23.935,24.06,36826.0
2015-12-23,24.155,24.88,24.075,24.69,31345.0
2015-12-24,24.69,24.94,24.49,24.92,14693.0
2015-12-29,24.58,25.125,24.3,24.63,26309.0
2015-12-30,24.675,25.17,24.43,24.99,31784.0
2015-12-31,24.99,25.22,24.485,24.555,22272.0
2016-01-04,24.37,24.665,24.21,24.415,33803.0
2016-01-05,24.41,24.63,24.09,24.115,77750.0
2016-01-06,24.115,24.26,23.31,23.425,42837.0
2016-01-07,23.24,23.265,22.265,22.355,70528.0
2016-01-08,22.525,23.05,22.135,22.68,53525.0
2016-01-11,22.705,22.705,21.765,22.11,71043.0
2016-01-12,22.335,22.725,21.41,22.01,75914.0
2016-01-13,22.155,22.55,20.96,21.345,68174.0
2016-01-14,21.12,21.64,20.825,21.515,45577.0
2016-01-15,21.52,21.52,20.88,21.085,46440.0
2016-01-18,21.365,21.39,20.67,20.785,36573.0
2016-01-19,20.775,21.61,20.48,20.82,33485.0
2016-01-20,20.53,21.365,20.155,21.11,66353.0
2016-01-21,20.93,21.77,20.795,21.165,45767.0
2016-01-22,21.755,22.55,21.335,21.875,69373.0
2016-01-25,21.87,21.87,21.05,21.655,55817.0
2016-01-26,21.685,21.88,21.26,21.5,69987.0
2016-01-27,21.565,21.665,21.03,21.395,69891.0
2016-01-28,21.58,21.58,20.77,21.3,33906.0
2016-01-29,21.3,21.73,21.15,21.21,30009.0
2016-02-01,21.26,21.335,20.82,21.095,34918.0
2016-02-02,21.025,21.025,19.7,20.265,104635.0
2016-02-03,20.805,20.805,19.395,20.345,56405.0
2016-02-04,20.445,21.015,20.3,20.645,46436.0
2016-02-05,21.195,21.195,20.575,20.845,25475.0
2016-02-08,20.935,20.935,19.975,20.07,45731.0
2016-02-09,20.355,20.4,19.62,19.78,73154.0
2016-02-10,19.78,20.08,19.515,19.595,57749.0
2016-02-11,19.34,20.08,18.98,19.23,57988.0
2016-02-12,19.335,19.835,19.185,19.61,33250.0
2016-02-16,19.685,20.08,19.575,19.81,58299.0
2016-02-17,19.9,20.13,19.715,19.825,79022.0
2016-02-18,19.81,20.51,19.705,20.475,63227.0
2016-02-19,20.82,20.82,19.805,20.08,43048.0
2016-02-22,20.28,20.57,19.765,19.825,44463.0
2016-02-23,19.775,19.915,19.155,19.275,40987.0
2016-02-24,19.28,19.28,18.635,19.01,99226.0
2016-02-25,19.115,19.315,18.635,18.82,55840.0
2016-02-26,18.985,19.165,18.875,18.97,91902.0
2016-02-29,19.0,19.115,18.7,18.805,73771.0
2016-03-01,18.89,19.085,18.77,18.835,106806.0
2016-03-02,18.94,19.12,18.5,18.565,80219.0
2016-03-03,18.935,20.75,18.935,20.61,207611.0
2016-03-04,20.61,20.8,20.32,20.35,107876.0
2016-03-07,20.41,21.46,20.41,20.925,175584.0
2016-03-08,21.105,21.165,20.32,20.725,55956.0
2016-03-09,20.85,21.355,20.55,20.85,51837.0
2016-03-10,20.965,23.585,20.965,22.23,285686.0
2016-03-11,22.81,23.235,22.485,23.005,157462.0
2016-03-14,23.735,24.275,23.25,23.99,268335.0
2016-03-15,23.925,25.245,23.835,24.605,258119.0
2016-03-16,25.28,25.74,24.585,25.4,195268.0
2016-03-17,25.85,26.06,25.445,25.52,195008.0
2016-03-18,25.58,25.985,25.31,25.55,186029.0
2016-03-21,25.805,26.855,25.68,26.42,133031.0
2016-03-22,26.4,26.63,26.03,26.58,96705.0
2016-03-23,26.7,26.7,26.18,26.37,73947.0
2016-03-24,26.235,26.385,25.655,26.21,47441.0
2016-03-28,26.355,26.605,25.775,26.175,87459.0
2016-03-29,26.09,26.59,25.915,26.385,44543.0
2016-03-30,26.835,26.875,26.205,26.685,73003.0
2016-03-31,26.67,26.785,26.1,26.19,46300.0
2016-04-01,26.005,26.16,25.705,26.16,44004.0
2016-04-04,26.135,26.4,25.915,26.24,43201.0
2016-04-05,26.325,26.46,26.005,26.22,54955.0
2016-04-06,26.435,26.61,25.305,26.605,83225.0
2016-04-07,26.725,26.725,26.15,26.435,29443.0
2016-04-08,26.49,26.93,26.355,26.65,98643.0
2016-04-11,26.785,27.98,26.535,27.755,79503.0
2016-04-12,27.885,29.0,27.62,28.81,94369.0
2016-04-13,28.985,29.625,28.72,29.48,118238.0
2016-04-14,29.42,29.515,28.88,29.13,90440.0
2016-04-15,29.025,29.265,28.645,28.805,111417.0
2016-04-18,28.745,29.055,28.375,28.48,49977.0
2016-04-19,28.57,28.63,27.795,28.035,49286.0
2016-04-20,28.18,28.225,27.99,28.08,57703.0
2016-04-21,28.255,29.08,28.045,28.81,47709.0
2016-04-22,28.75,28.865,28.63,28.81,17132.0
2016-04-25,28.865,29.04,28.76,28.97,35179.0
2016-04-26,28.96,29.135,28.75,28.975,99834.0
2016-04-27,29.28,29.29,28.87,29.12,117183.0
2016-04-28,28.985,29.135,28.445,28.72,42414.0
2016-04-29,28.725,28.91,27.955,28.07,62415.0
2016-05-02,28.41,28.79,27.505,28.605,62887.0
2016-05-03,28.415,28.51,27.63,27.735,29805.0
2016-05-04,27.65,27.65,27.295,27.57,20504.0
2016-05-05,27.57,28.075,27.29,27.97,48811.0
2016-05-06,27.57,28.105,27.445,28.07,54708.0
2016-05-09,28.04,28.04,27.41,27.455,35850.0
2016-05-10,27.56,28.06,27.32,27.955,44365.0
2016-05-11,27.955,28.835,27.835,28.49,53225.0
2016-05-12,28.91,28.91,28.105,28.305,16562.0
2016-05-13,28.305,28.575,27.06,28.045,48342.0
2016-05-16,28.25,29.01,28.25,28.835,30769.0
2016-05-17,29.1,29.175,28.895,29.085,37074.0
2016-05-18,28.885,30.04,28.885,29.585,140611.0
2016-05-19,29.695,29.925,29.6,29.635,54079.0
2016-05-20,29.695,29.93,29.18,29.485,68200.0
2016-05-24,29.395,30.085,29.195,29.665,32380.0
2016-05-25,29.69,29.88,29.445,29.78,31046.0
2016-05-26,29.775,29.935,29.59,29.63,69459.0
2016-05-27,29.775,30.0,29.47,29.545,29427.0
2016-05-30,29.545,29.59,29.18,29.415,23059.0
2016-05-31,29.49,30.05,29.285,29.295,47434.0
2016-06-01,29.24,29.25,28.57,28.95,41594.0
2016-06-02,28.92,29.08,28.45,29.045,31780.0
2016-06-03,29.34,29.34,28.355,28.73,23542.0
2016-06-06,28.79,29.21,28.655,28.89,31106.0
2016-06-07,29.21,29.935,28.885,29.645,76657.0
2016-06-08,29.66,30.29,29.66,29.925,17477.0
2016-06-09,29.78,30.3,29.53,29.895,44381.0
2016-06-10,29.705,29.82,29.56,29.705,83542.0
2016-06-13,29.635,30.01,29.485,29.665,21533.0
2016-06-14,29.715,29.79,28.95,29.27,61829.0
2016-06-15,29.63,29.95,29.31,29.66,25099.0
2016-06-16,29.555,29.91,29.555,29.63,22315.0
2016-06-17,29.635,30.36,29.63,30.085,24190.0
2016-06-20,30.445,30.61,30.275,30.49,25114.0
2016-06-21,30.56,30.58,30.27,30.385,27982.0
2016-06-22,30.375,30.375,30.0,30.26,21334.0
2016-06-23,30.275,30.93,30.245,30.655,33511.0
2016-06-24,29.66,30.4,29.66,30.225,27757.0
2016-06-27,30.145,30.5,29.81,30.445,43654.0
2016-06-28,30.695,31.185,29.915,30.335,28695.0
2016-06-29,30.62,31.08,30.515,30.965,32664.0
2016-06-30,31.1,31.655,30.875,31.345,29278.0
2016-07-04,31.54,31.935,31.1,31.135,11299.0
2016-07-05,31.135,31.915,30.62,30.875,57953.0
2016-07-06,30.85,31.235,30.48,30.99,20176.0
2016-07-07,30.925,30.995,30.29,30.545,11524.0
2016-07-08,30.78,31.24,30.675,31.12,28509.0
2016-07-11,31.385,31.385,30.48,30.725,16234.0
2016-07-12,30.515,30.835,29.93,30.78,84785.0
2016-07-13,30.855,30.895,30.315,30.475,33765.0
2016-07-14,30.26,30.62,30.235,30.545,22268.0
2016-07-15,30.545,30.81,29.94,30.65,47081.0
2016-07-18,30.62,32.48,30.59,32.39,96357.0
2016-07-19,32.35,32.885,31.915,32.0,50887.0
2016-07-20,31.77,32.595,31.745,32.075,41926.0
2016-07-21,32.305,32.61,32.06,32.345,32761.0
2016-07-22,32.35,33.155,32.23,32.475,27145.0
2016-07-25,32.65,32.65,31.77,31.96,34409.0
2016-07-26,31.92,32.04,31.615,31.755,32325.0
2016-07-27,32.04,32.59,31.69,31.945,22542.0
2016-07-28,32.045,32.59,31.645,32.5,26724.0
2016-07-29,32.46,32.555,31.675,32.14,29873.0
2016-08-02,31.92,32.53,31.7,32.005,22827.0
2016-08-03,31.77,32.355,31.745,31.87,12484.0
2016-08-04,32.2,33.005,31.91,32.74,33207.0
2016-08-05,32.985,33.005,32.63,32.845,15363.0
2016-08-08,32.86,33.155,32.74,32.755,24930.0
2016-08-09,32.94,33.22,32.73,32.73,19044.0
2016-08-10,32.845,33.32,32.63,33.045,20650.0
2016-08-11,32.73,33.455,31.675,32.04,57120.0
2016-08-12,32.04,32.255,31.47,32.12,42381.0
2016-08-15,32.12,32.3,31.83,32.115,34189.0
2016-08-16,32.04,32.3,31.77,32.1,52872.0
2016-08-17,32.03,32.305,31.845,32.085,70409.0
2016-08-18,32.075,32.305,31.885,32.14,9557.0
2016-08-19,31.92,32.54,31.89,32.29,29191.0
2016-08-22,32.405,32.745,32.285,32.72,40687.0
2016-08-23,32.77,33.355,32.69,33.085,58899.0
2016-08-24,33.14,33.54,33.03,33.29,16575.0
2016-08-25,33.72,33.72,33.305,33.515,52104.0
2016-08-26,33.52,34.23,33.51,34.005,18359.0
2016-08-29,34.27,34.36,33.745,33.86,21933.0
2016-08-30,33.86,34.045,33.665,33.89,16807.0
2016-08-31,34.23,34.23,33.225,33.42,19465.0
2016-09-01,33.575,34.185,33.19,33.945,49321.0
2016-09-02,34.16,34.465,33.76,33.875,17726.0
2016-09-06,33.815,34.47,33.805,34.09,22643.0
2016-09-07,33.99,34.3,33.87,34.16,22630.0
2016-09-08,34.03,34.145,33.435,33.76,24918.0
2016-09-09,33.615,33.97,33.42,33.875,61661.0
2016-09-12,32.66,33.9,32.66,33.715,20740.0
2016-09-13,33.435,33.63,33.335,33.505,37157.0
2016-09-14,33.535,34.0,33.46,33.82,4533.0
2016-09-15,33.73,34.415,33.69,33.8,22136.0
2016-09-16,33.705,33.92,33.535,33.835,13274.0
2016-09-19,33.85,34.1,33.42,33.82,48669.0
2016-09-20,33.615,33.96,33.265,33.405,45282.0
2016-09-21,33.52,33.52,32.285,32.47,43488.0
2016-09-22,32.64,34.1,32.49,33.92,42019.0
2016-09-23,33.73,34.31,33.73,34.06,45673.0
2016-09-26,33.62,34.17,33.62,34.07,26594.0
2016-09-27,34.06,34.155,33.65,34.06,28347.0
2016-09-28,33.79,34.41,33.79,34.23,27856.0
2016-09-29,34.075,34.505,34.0,34.47,49408.0
2016-09-30,34.465,34.535,34.215,34.48,28313.0
2016-10-03,34.115,34.47,34.11,34.28,17635.0
2016-10-04,34.265,34.315,33.93,34.015,20870.0
2016-10-05,34.015,34.885,34.005,34.8,62766.0
2016-10-06,34.885,34.9,34.715,34.835,69090.0
2016-10-07,34.745,35.8,34.55,35.755,81115.0
2016-10-11,35.76,36.26,35.495,36.22,65284.0
2016-10-12,36.17,36.305,35.9,36.135,17918.0
2016-10-13,35.94,36.135,35.32,35.785,45526.0
2016-10-14,35.35,36.01,35.35,35.94,15457.0
2016-10-17,35.94,36.22,35.705,36.21,23756.0
2016-10-18,36.275,36.645,36.065,36.555,44685.0
2016-10-19,36.53,36.73,36.165,36.305,22661.0
2016-10-20,36.28,36.35,36.095,36.24,21659.0
2016-10-21,36.21,36.405,36.08,36.28,30643.0
2016-10-24,36.33,37.145,36.135,36.985,27413.0
2016-10-25,37.11,37.36,36.28,36.725,34478.0
2016-10-26,36.45,36.98,36.215,36.685,18156.0
2016-10-27,36.84,37.26,36.84,36.965,17837.0
2016-10-28,36.895,37.535,36.605,37.05,30331.0
2016-10-31,36.755,37.01,36.25,36.35,24953.0
2016-11-01,36.285,36.935,35.92,36.46,41307.0
2016-11-02,36.46,36.905,36.405,36.585,33355.0
2016-11-03,36.015,36.765,36.015,36.515,15990.0
2016-11-04,36.64,37.055,36.25,36.77,21597.0
2016-11-07,37.03,37.415,36.66,36.825,18602.0
2016-11-08,36.73,37.505,36.615,36.92,37417.0
2016-11-09,36.06,37.03,36.06,36.645,35490.0
2016-11-10,38.345,40.605,37.61,39.6,156111.0
2016-11-11,39.36,41.9,39.32,40.76,125881.0
2016-11-14,40.925,41.93,40.9,41.55,81879.0
2016-11-15,41.48,42.485,41.48,42.205,110440.0
2016-11-16,41.73,42.195,41.075,41.605,93323.0
2016-11-17,40.755,41.605,40.705,41.01,52099.0
2016-11-18,40.895,41.55,40.34,41.035,58379.0
2016-11-21,41.325,42.335,41.145,42.07,83487.0
2016-11-22,41.875,42.25,41.635,42.05,59192.0
2016-11-23,41.735,42.445,41.715,41.79,58519.0
2016-11-24,41.715,41.83,41.13,41.41,23617.0
2016-11-25,41.385,41.735,41.155,41.735,28312.0
2016-11-28,41.18,42.205,41.18,41.86,29022.0
2016-11-29,41.675,42.25,41.675,41.97,44568.0
2016-11-30,42.05,42.425,41.805,42.41,48224.0
2016-12-01,42.41,43.435,42.25,43.425,66175.0
2016-12-02,43.67,43.67,42.59,42.69,31657.0
2016-12-05,42.645,43.035,42.465,42.775,24032.0
2016-12-06,42.97,43.035,42.37,42.76,493309.0
2016-12-07,42.775,43.56,42.775,43.23,109014.0
2016-12-08,43.42,45.14,43.41,44.725,85543.0
2016-12-09,44.725,44.725,43.315,43.425,86325.0
2016-12-12,43.425,43.425,42.66,43.245,139248.0
2016-12-13,43.135,43.535,42.63,42.955,43108.0
2016-12-14,42.845,42.955,41.495,41.705,33163.0
2016-12-15,41.635,42.715,41.495,41.62,55859.0
2016-12-16,41.64,42.235,40.955,41.48,43005.0
2016-12-19,41.55,41.875,40.045,41.82,45803.0
2016-12-20,41.82,42.51,41.5,42.145,36393.0
2016-12-21,42.58,42.58,41.485,41.76,26840.0
2016-12-22,41.76,41.76,41.235,41.36,32175.0
2016-12-23,41.315,41.62,41.06,41.455,19707.0
2016-12-28,41.21,41.625,41.115,41.5,31146.0
2016-12-29,41.25,41.92,41.24,41.625,17524.0
2016-12-30,41.705,41.94,41.095,41.25,17631.0
2017-01-03,41.315,41.66,40.535,41.205,29686.0
2017-01-04,40.84,42.405,40.84,41.73,31696.0
2017-01-05,41.84,42.24,40.755,40.945,38113.0
2017-01-06,40.88,41.205,40.0,41.11,33815.0
2017-01-09,41.115,41.115,40.605,40.96,22913.0
2017-01-10,40.85,41.445,40.6,41.345,29234.0
2017-01-11,41.095,41.965,41.095,41.77,31284.0
2017-01-12,42.43,43.835,42.175,43.55,53497.0
2017-01-13,44.135,44.425,43.535,43.99,52978.0
2017-01-16,44.41,44.41,42.47,42.885,21933.0
2017-01-17,43.275,43.74,42.765,43.09,56915.0
2017-01-18,43.135,43.63,42.735,42.89,41658.0
2017-01-19,42.98,43.975,42.845,42.89,25697.0
2017-01-20,42.96,43.235,42.85,43.065,20847.0
2017-01-23,43.19,43.285,42.67,42.93,29728.0
2017-01-24,42.845,44.07,42.845,43.935,23738.0
2017-01-25,44.165,44.69,43.85,44.515,24344.0
2017-01-26,44.365,44.99,44.365,44.955,39538.0
2017-01-27,43.43,43.79,43.35,43.475,211943.0
2017-01-30,43.28,43.38,42.955,43.05,48688.0
2017-01-31,43.05,43.19,42.76,42.995,37660.0
2017-02-01,43.595,43.595,42.56,42.57,57554.0
2017-02-02,42.775,42.9,42.245,42.545,51742.0
2017-02-03,42.49,43.005,42.405,42.64,43931.0
2017-02-06,42.705,43.19,42.48,42.68,25819.0
2017-02-07,42.805,42.805,42.395,42.405,39731.0
2017-02-08,42.41,43.31,42.405,43.08,49407.0
2017-02-09,43.08,43.545,42.98,43.21,46442.0
2017-02-10,43.42,43.47,43.075,43.135,27552.0
2017-02-13,43.075,43.405,42.815,43.35,31412.0
2017-02-14,43.31,43.5,43.15,43.43,26002.0
2017-02-15,43.505,43.68,43.27,43.47,170624.0
2017-02-16,43.2,43.395,42.255,42.63,57065.0
2017-02-17,42.6,42.6,40.85,41.665,83547.0
2017-02-21,41.7,42.365,41.535,42.015,49950.0
2017-02-22,41.79,42.13,41.365,41.735,87020.0
2017-02-23,41.73,42.86,41.73,42.655,58636.0
2017-02-24,42.37,42.53,41.55,42.005,39791.0
2017-02-27,42.005,42.15,41.405,41.8,20402.0
2017-02-28,41.8,42.65,41.665,42.23,39647.0
2017-03-01,42.23,42.99,42.22,42.465,31315.0
2017-03-02,42.845,42.845,41.39,41.675,30712.0
2017-03-03,41.605,42.12,41.415,41.875,27310.0
2017-03-06,41.685,41.685,40.985,41.415,21473.0
2017-03-07,41.155,41.455,41.035,41.255,34433.0
2017-03-08,41.255,41.53,40.695,41.36,41008.0
2017-03-09,41.01,41.475,41.01,41.19,18199.0
2017-03-10,41.155,41.44,40.075,41.225,40719.0
2017-03-13,41.225,41.835,40.86,41.12,22913.0
2017-03-14,40.75,41.065,40.505,40.87,34888.0
2017-03-15,41.01,42.395,40.74,42.155,120466.0
2017-03-16,42.135,42.52,41.875,41.875,31765.0
2017-03-17,41.895,42.095,40.79,41.73,44041.0
2017-03-20,41.81,41.905,41.05,41.295,24335.0
2017-03-21,41.16,41.28,39.96,40.36,81332.0
2017-03-22,40.345,40.52,39.77,40.205,51358.0
2017-03-23,40.67,40.67,40.03,40.17,31410.0
2017-03-24,40.19,40.79,39.68,39.965,69751.0
2017-03-27,39.64,40.55,39.2,40.305,46244.0
2017-03-28,40.335,40.97,39.93,40.625,53323.0
2017-03-29,40.765,40.855,40.29,40.41,32556.0
2017-03-30,40.41,40.67,39.74,39.95,34857.0
2017-03-31,40.17,40.415,39.565,40.16,42700.0
2017-04-03,40.16,40.295,39.59,40.05,21092.0
2017-04-04,39.79,40.45,39.79,40.24,33843.0
2017-04-05,40.835,44.06,40.835,43.125,240057.0
2017-04-06,43.125,43.205,41.82,42.535,44600.0
2017-04-07,42.84,42.84,41.925,42.25,43145.0
2017-04-10,42.26,42.4,42.085,42.1,18247.0
2017-04-11,42.13,42.49,41.575,41.87,21292.0
2017-04-12,41.845,41.925,41.28,41.415,34942.0
2017-04-13,41.695,41.695,40.845,41.3,19902.0
2017-04-17,41.685,41.685,39.71,40.22,79874.0
2017-04-18,40.25,40.25,39.225,39.455,83905.0
2017-04-19,39.385,39.965,38.765,39.495,109327.0
2017-04-20,39.74,40.505,39.44,40.14,60388.0
2017-04-21,40.02,40.14,39.63,39.655,47106.0
2017-04-24,39.685,40.55,39.685,40.105,82583.0
2017-04-25,40.02,43.045,40.02,42.48,124959.0
2017-04-26,43.04,44.385,42.77,43.85,158837.0
2017-04-27,43.91,44.235,43.26,43.79,52247.0
2017-04-28,43.725,44.245,43.455,44.185,39850.0
2017-05-01,44.275,44.72,43.86,43.915,57085.0
2017-05-02,43.915,44.91,43.915,44.18,78913.0
2017-05-03,44.05,44.265,43.595,43.98,28943.0
2017-05-04,43.875,44.075,43.62,43.9,88821.0
2017-05-05,44.1,44.8,43.455,44.52,60234.0
2017-05-08,44.515,44.77,43.91,44.34,32841.0
2017-05-09,44.44,47.035,44.44,46.625,201443.0
2017-05-10,46.66,48.035,46.195,47.765,91991.0
2017-05-11,47.885,47.885,47.2,47.37,82813.0
2017-05-12,47.44,47.87,46.69,46.89,61039.0
2017-05-15,46.82,47.305,46.515,47.19,39952.0
2017-05-16,47.295,47.295,46.82,46.985,39973.0
2017-05-17,46.81,46.86,45.285,45.655,60942.0
2017-05-18,45.47,46.13,44.88,45.845,21422.0
2017-05-19,45.845,45.995,45.36,45.44,30603.0
2017-05-23,45.63,46.29,45.575,46.205,31575.0
2017-05-24,46.115,47.565,45.955,47.36,58875.0
2017-05-25,47.445,47.735,46.8,46.88,38027.0
2017-05-26,46.875,47.045,46.405,46.585,78195.0
2017-05-29,46.675,47.465,46.53,47.305,14845.0
2017-05-30,47.1,47.465,46.425,46.685,32858.0
2017-05-31,46.66,46.785,46.195,46.525,34437.0
2017-06-01,46.405,47.155,46.405,46.985,14997.0
2017-06-02,47.02,47.02,46.41,46.41,10468.0
2017-06-05,46.395,47.1,46.005,47.025,79632.0
2017-06-06,46.805,47.12,46.46,46.9,21196.0
2017-06-07,46.955,47.025,46.62,46.755,19393.0
2017-06-08,46.725,47.01,46.395,46.825,9276.0
2017-06-09,46.595,47.225,46.46,46.905,30076.0
2017-06-12,46.545,47.035,46.545,46.945,29934.0
2017-06-13,46.515,47.12,46.505,46.82,16828.0
2017-06-14,46.69,46.925,45.925,46.555,38619.0
2017-06-15,46.085,47.315,46.02,47.14,29938.0
2017-06-16,47.195,47.66,47.195,47.45,22733.0
2017-06-19,47.36,47.52,46.985,47.005,22885.0
2017-06-20,47.06,47.06,46.385,46.645,27566.0
2017-06-21,46.595,46.965,46.565,46.835,13347.0
2017-06-22,46.78,47.115,46.715,46.755,17574.0
2017-06-23,46.715,46.795,46.105,46.66,30958.0
2017-06-26,46.74,46.945,46.26,46.725,14391.0
2017-06-27,46.725,46.82,46.14,46.355,20557.0
2017-06-28,46.515,47.11,46.445,46.955,24393.0
2017-06-29,46.645,47.19,46.235,46.62,22418.0
2017-06-30,46.45,46.85,46.105,46.33,48187.0
2017-07-04,45.96,46.685,45.96,46.505,12319.0
2017-07-05,46.065,46.49,45.995,46.05,18969.0
2017-07-06,46.075,46.075,45.48,45.81,15602.0
2017-07-07,45.855,46.04,45.205,45.585,17862.0
2017-07-10,45.285,46.115,45.24,45.85,26307.0
2017-07-11,45.855,46.25,45.855,46.115,21402.0
2017-07-12,46.185,46.555,45.755,45.88,15961.0
2017-07-13,45.705,45.85,45.185,45.405,17859.0
2017-07-14,45.295,45.76,45.07,45.51,14654.0
2017-07-17,45.51,45.51,44.855,44.975,18788.0
2017-07-18,44.9,44.9,44.185,44.39,40398.0
2017-07-19,44.475,45.175,44.285,44.62,22117.0
2017-07-20,44.395,44.84,44.235,44.695,26327.0
2017-07-21,44.45,44.92,44.155,44.795,24966.0
2017-07-24,44.7,44.91,44.43,44.79,18020.0
2017-07-25,44.91,45.305,44.515,44.95,26570.0
2017-07-26,44.635,45.415,44.635,45.185,20080.0
2017-07-27,45.255,45.53,45.11,45.245,17821.0
2017-07-28,45.005,45.495,44.995,45.215,14448.0
2017-07-31,45.125,45.885,44.895,45.07,15333.0
2017-08-01,45.07,45.52,44.81,45.2,18995.0
2017-08-02,45.04,45.175,44.56,44.95,24097.0
2017-08-03,44.925,45.11,44.32,44.705,14880.0
2017-08-04,45.04,45.61,44.7,45.61,26420.0
2017-08-08,45.595,45.755,44.335,44.795,21667.0
2017-08-09,45.12,45.36,44.355,44.95,18359.0
2017-08-10,48.21,48.23,46.175,46.505,85788.0
2017-08-11,46.69,47.43,46.35,46.52,65754.0
2017-08-14,46.675,46.72,46.045,46.72,31078.0
2017-08-15,46.89,47.01,46.48,46.76,40597.0
2017-08-16,46.8,47.125,46.715,46.735,24215.0
2017-08-17,46.72,47.285,46.615,46.795,55316.0
2017-08-18,46.89,46.89,45.965,46.52,39474.0
2017-08-21,46.35,46.65,45.515,46.135,31709.0
2017-08-22,45.955,46.875,45.745,46.385,37459.0
2017-08-23,46.18,47.045,46.18,46.61,23601.0
2017-08-24,46.55,46.88,46.49,46.53,27983.0
2017-08-25,46.53,47.005,46.405,46.56,24088.0
2017-08-28,46.55,46.925,46.23,46.72,18366.0
2017-08-29,46.43,47.03,46.145,47.03,40152.0
2017-08-30,46.755,47.01,46.64,46.78,15080.0
2017-08-31,46.695,47.02,46.545,47.005,17213.0
2017-09-01,46.885,47.28,46.735,47.115,19223.0
2017-09-05,46.99,47.205,46.105,46.34,23705.0
2017-09-06,46.545,46.545,44.88,45.825,34391.0
2017-09-07,45.785,46.275,45.2,46.075,22477.0
2017-09-08,45.985,45.985,45.22,45.37,19692.0
2017-09-11,45.45,45.79,44.905,45.395,14644.0
2017-09-12,45.475,46.13,45.265,45.725,15600.0
2017-09-13,45.955,45.955,45.345,45.655,16102.0
2017-09-14,45.655,45.655,44.935,45.16,33317.0
2017-09-15,45.24,45.34,44.65,44.69,32169.0
2017-09-18,44.475,44.675,41.225,41.8,336010.0
2017-09-19,42.42,42.645,41.795,42.01,152321.0
2017-09-20,42.05,42.285,41.735,42.08,64375.0
2017-09-21,42.075,42.435,42.075,42.14,51603.0
2017-09-22,42.105,42.435,42.075,42.35,44072.0
2017-09-25,42.31,42.325,41.72,41.87,53365.0
2017-09-26,41.865,42.435,41.62,42.3,62877.0
2017-09-27,42.245,42.595,41.605,42.115,43938.0
2017-09-28,42.6,43.925,42.485,43.495,113641.0
2017-09-29,43.495,43.8,43.025,43.21,63183.0
2017-10-02,43.04,43.6,42.61,42.95,78680.0
2017-10-03,42.925,43.395,42.28,42.42,37972.0
2017-10-04,42.405,42.44,41.79,42.14,72170.0
2017-10-05,42.195,42.965,42.195,42.56,27387.0
2017-10-06,42.545,42.545,42.015,42.075,32337.0
2017-10-10,42.545,42.545,41.245,41.44,88739.0
2017-10-11,41.515,42.31,40.88,42.055,78753.0
2017-10-12,42.035,42.38,41.775,42.13,29322.0
2017-10-13,42.375,42.375,41.765,41.765,26255.0
2017-10-16,41.79,42.43,41.545,41.95,36376.0
2017-10-17,42.13,42.275,41.82,41.885,20671.0
2017-10-18,42.185,42.185,41.505,41.635,27081.0
2017-10-19,41.73,41.73,41.115,41.325,50281.0
2017-10-20,41.605,42.3,41.455,41.645,35680.0
2017-10-23,41.685,41.87,41.09,41.155,31458.0
2017-10-24,41.1,41.22,40.425,40.815,65498.0
2017-10-25,40.785,41.43,40.62,41.35,46172.0
2017-10-26,41.815,42.26,41.545,42.205,43046.0
2017-10-27,42.28,42.45,41.625,41.69,31555.0
2017-10-30,41.79,42.205,41.4,41.495,18877.0
2017-10-31,41.39,41.665,40.73,41.14,61234.0
2017-11-01,41.275,41.955,41.205,41.665,34264.0
2017-11-02,41.78,42.26,41.71,42.245,19081.0
2017-11-03,42.305,42.39,41.75,42.065,46015.0
2017-11-06,42.28,42.285,41.545,41.555,33041.0
2017-11-07,41.595,41.685,41.14,41.31,42656.0
2017-11-08,41.635,41.79,40.845,41.425,76798.0
2017-11-09,41.885,41.985,40.99,41.405,62954.0
2017-11-10,40.52,40.81,38.35,40.665,250786.0
2017-11-13,41.56,44.78,41.205,41.405,143377.0
2017-11-14,41.53,41.66,40.805,41.17,47681.0
2017-11-15,41.14,41.14,40.415,40.78,49719.0
2017-11-16,41.12,41.545,40.925,41.08,37524.0
2017-11-17,41.025,41.815,41.025,41.4,56359.0
2017-11-20,41.725,41.75,40.77,41.275,41932.0
2017-11-21,41.185,41.44,41.015,41.235,36550.0
2017-11-22,41.03,41.48,41.015,41.285,21658.0
2017-11-23,41.26,41.66,41.26,41.47,58773.0
2017-11-24,41.735,42.205,41.52,41.74,68120.0
2017-11-27,41.75,43.2,41.74,42.875,102181.0
2017-11-28,42.725,43.175,42.645,43.01,73189.0
2017-11-29,43.03,43.5,42.85,43.1,41163.0
2017-11-30,43.095,43.725,43.095,43.68,30686.0
2017-12-01,43.575,43.745,42.785,43.34,24964.0
2017-12-04,43.545,43.745,43.21,43.275,20742.0
2017-12-05,43.37,43.725,42.85,43.455,26017.0
2017-12-06,43.445,43.885,43.435,43.69,29973.0
2017-12-07,43.575,43.91,43.34,43.74,55101.0
2017-12-08,43.455,43.82,43.455,43.64,15909.0
2017-12-11,43.7,43.82,43.495,43.56,37386.0
2017-12-12,43.56,43.82,43.55,43.68,41253.0
2017-12-13,43.56,43.79,43.485,43.585,41041.0
2017-12-14,43.7,43.74,43.585,43.585,56750.0
2017-12-15,43.82,43.83,43.585,43.705,34992.0
2017-12-18,43.835,44.18,43.075,43.11,60001.0
2017-12-19,42.825,43.91,42.74,43.845,51124.0
2017-12-20,43.845,44.4,43.585,44.155,43624.0
2017-12-21,44.155,44.45,43.34,44.195,62468.0
2017-12-22,44.265,44.41,43.66,44.025,26044.0
2017-12-27,44.05,44.19,43.36,43.925,52617.0
2017-12-28,44.205,44.205,43.51,43.74,21399.0
2017-12-29,43.745,43.805,43.025,43.78,24641.0
2018-01-02,44.305,44.305,43.425,43.55,17755.0
2018-01-03,43.73,43.92,43.55,43.6,39539.0
2018-01-04,43.625,44.38,43.625,44.15,62168.0
2018-01-05,45.035,45.965,44.535,45.225,106221.0
2018-01-08,45.545,45.74,45.14,45.74,89568.0
2018-01-09,45.88,47.07,45.88,46.555,48255.0
2018-01-10,47.285,48.055,46.455,47.655,101885.0
2018-01-11,47.605,48.08,47.195,47.685,51448.0
2018-01-12,47.735,48.385,47.415,48.185,52618.0
2018-01-15,47.94,48.78,47.94,48.525,36879.0
2018-01-16,48.44,48.78,47.955,48.025,51467.0
2018-01-17,48.17,48.5,47.465,47.66,62881.0
2018-01-18,47.27,49.765,47.245,49.32,137261.0
2018-01-19,49.73,49.73,49.26,49.395,74230.0
2018-01-22,49.73,49.755,48.505,49.13,35423.0
2018-01-23,48.985,49.255,48.26,48.62,43891.0
2018-01-24,48.64,48.835,46.875,47.29,48646.0
2018-01-25,47.425,48.325,47.045,47.81,91010.0
2018-01-26,47.81,47.955,47.385,47.705,39318.0
2018-01-29,47.705,47.975,47.24,47.555,49664.0
2018-01-30,47.265,47.68,46.92,47.275,23984.0
2018-01-31,47.315,47.415,46.82,46.82,14046.0
2018-02-01,46.83,47.235,46.215,46.42,49785.0
2018-02-02,46.245,46.715,45.265,45.555,55831.0
2018-02-05,45.215,45.94,44.49,44.975,43939.0
2018-02-06,44.55,45.415,44.55,45.14,28708.0
2018-02-07,45.075,46.345,44.91,45.825,31285.0
2018-02-08,45.99,45.99,45.14,45.175,43622.0
2018-02-09,45.165,45.775,44.74,45.545,50753.0
2018-02-12,45.58,46.495,45.57,46.13,18777.0
2018-02-13,46.12,46.535,46.015,46.17,19956.0
2018-02-14,46.155,46.815,46.055,46.27,19680.0
2018-02-15,46.61,46.955,46.04,46.27,21025.0
2018-02-16,46.945,47.21,45.515,45.61,60858.0
2018-02-20,46.775,46.78,45.675,46.025,62539.0
2018-02-21,46.195,47.15,46.195,46.75,76678.0
2018-02-22,46.92,47.15,46.4,46.7,19103.0
2018-02-23,46.75,47.15,46.47,46.575,28837.0
2018-02-26,47.095,47.095,46.12,46.485,32873.0
2018-02-27,47.02,47.02,46.04,46.325,24947.0
2018-02-28,46.625,47.195,45.83,46.27,20708.0
2018-03-01,47.02,47.02,45.255,45.42,23015.0
2018-03-02,44.625,45.6,44.3,44.625,42831.0
2018-03-05,44.635,44.635,43.395,44.085,40946.0
2018-03-06,44.065,44.84,43.64,44.46,49616.0
2018-03-07,44.45,44.84,44.04,44.37,15025.0
2018-03-08,44.185,45.615,44.04,45.32,49567.0
2018-03-09,45.36,45.46,44.335,44.665,26531.0
2018-03-12,44.705,45.915,44.51,44.955,13130.0
2018-03-13,45.08,45.11,43.825,44.055,51753.0
2018-03-14,45.4,45.625,44.015,44.22,23590.0
2018-03-15,44.32,45.195,44.27,45.195,35551.0
2018-03-16,45.395,45.575,44.635,45.135,48248.0
2018-03-19,45.235,45.325,44.35,44.535,21657.0
2018-03-20,44.65,45.335,44.635,45.21,67582.0
2018-03-21,45.3,45.435,44.805,45.21,60845.0
2018-03-22,45.295,45.32,43.905,44.02,54450.0
2018-03-23,43.8,44.51,42.6,42.79,74607.0
2018-03-26,42.65,43.475,42.155,42.625,43571.0
2018-03-27,42.655,43.85,42.62,43.185,47017.0
2018-03-28,43.545,44.4,43.22,44.19,60193.0
2018-03-29,44.325,44.905,43.57,44.605,41449.0
2018-04-02,44.805,44.805,43.06,43.27,28759.0
2018-04-03,43.285,44.365,43.135,43.775,29682.0
2018-04-04,43.385,43.595,42.705,43.55,43244.0
2018-04-05,43.79,44.275,43.62,43.975,36879.0
2018-04-06,43.885,43.99,43.27,43.395,18909.0
2018-04-09,43.485,43.89,43.23,43.395,35199.0
2018-04-10,43.785,44.43,43.56,43.71,45537.0
2018-04-11,43.75,44.1,43.475,43.9,30638.0
2018-04-12,43.985,44.39,43.56,43.785,25356.0
2018-04-13,43.965,44.375,43.625,44.34,28353.0
2018-04-16,44.365,44.49,43.735,44.115,28098.0
2018-04-17,44.14,44.14,43.375,43.645,24449.0
2018-04-18,43.825,43.835,43.355,43.735,27844.0
2018-04-19,43.76,43.985,43.02,43.26,16718.0
2018-04-20,43.245,43.91,43.245,43.765,24601.0
2018-04-23,43.96,44.015,43.62,43.975,25591.0
2018-04-24,44.0,44.1,43.685,43.89,20314.0
2018-04-25,43.86,43.86,43.17,43.305,22226.0
2018-04-26,43.3,43.51,43.16,43.375,13114.0
2018-04-27,43.46,43.75,43.345,43.685,12047.0
2018-04-30,43.645,44.01,43.195,43.36,28613.0
2018-05-01,43.285,43.62,43.285,43.35,17027.0
2018-05-02,43.35,44.085,43.335,43.91,29965.0
2018-05-03,43.995,44.285,43.57,43.875,22573.0
2018-05-04,43.875,43.895,43.66,43.77,13750.0
2018-05-07,43.81,44.56,43.81,44.145,13554.0
2018-05-08,44.16,45.32,44.15,45.32,59775.0
2018-05-09,46.56,48.685,46.56,47.61,122323.0
2018-05-10,47.65,48.96,47.65,48.64,59966.0
2018-05-11,48.685,48.685,47.81,48.115,66354.0
2018-05-14,48.25,48.64,47.465,48.375,34274.0
2018-05-15,48.515,49.31,48.31,49.15,28123.0
2018-05-16,49.11,49.35,48.64,49.235,31033.0
2018-05-17,49.235,49.93,48.985,49.225,40238.0
2018-05-18,49.215,49.265,48.6,48.765,20824.0
2018-05-22,48.86,49.165,48.275,48.515,13538.0
2018-05-23,48.335,49.125,47.89,48.935,26427.0
2018-05-24,48.91,49.035,48.225,48.6,69547.0
2018-05-25,48.575,48.85,48.35,48.515,46341.0
2018-05-28,48.475,48.535,48.16,48.25,11382.0
2018-05-29,48.25,48.425,47.89,48.39,10566.0
2018-05-30,48.61,48.61,48.19,48.44,44834.0
2018-05-31,48.465,48.475,48.055,48.2,22245.0
2018-06-01,48.315,48.36,47.915,48.3,20546.0
2018-06-04,48.475,48.615,48.075,48.615,2000.0
2018-06-05,48.835,49.835,48.69,49.595,80071.0
2018-06-06,49.595,49.71,48.92,49.15,10819.0
2018-06-07,49.16,49.37,47.865,48.375,27330.0
2018-06-08,48.375,48.74,47.68,48.34,14283.0
2018-06-11,48.7,48.8,48.225,48.665,19391.0
2018-06-12,48.485,48.7,48.325,48.515,47956.0
2018-06-13,48.425,49.21,47.725,48.165,35551.0
2018-06-14,48.415,48.7,47.675,48.04,23360.0
2018-06-15,48.09,48.56,47.94,48.14,19924.0
2018-06-18,48.04,48.25,47.655,48.015,11694.0
2018-06-19,48.005,48.005,47.065,47.38,35215.0
2018-06-20,47.405,48.13,47.055,48.115,26946.0
2018-06-21,48.115,48.66,48.1,48.185,45303.0
2018-06-22,48.365,48.585,47.765,48.435,29181.0
2018-06-25,48.415,48.425,47.455,47.455,21361.0
2018-06-26,47.665,48.115,46.745,46.745,27204.0
2018-06-27,46.94,47.2,46.225,46.555,50094.0
2018-06-28,46.645,46.77,45.715,46.425,30506.0
2018-06-29,46.595,46.745,46.215,46.435,33931.0
2018-07-03,46.635,46.645,45.68,45.75,16078.0
2018-07-04,45.965,45.965,45.495,45.495,13828.0
2018-07-05,45.615,45.825,45.32,45.545,16111.0
2018-07-06,45.545,47.225,45.47,46.445,50557.0
2018-07-09,46.47,47.45,46.085,47.105,22640.0
2018-07-10,47.105,47.735,46.97,47.46,33217.0
2018-07-11,47.435,47.44,46.61,46.735,24494.0
2018-07-12,46.87,47.08,46.42,46.88,14186.0
2018-07-13,46.89,46.89,46.51,46.545,10769.0
2018-07-16,46.425,46.49,46.04,46.15,11262.0
2018-07-17,46.135,46.37,45.83,46.135,12298.0
2018-07-18,46.32,46.425,46.035,46.06,17537.0
2018-07-19,45.98,46.225,45.59,46.225,17808.0
2018-07-20,46.31,46.32,45.125,45.32,17788.0
2018-07-23,45.335,45.335,44.465,44.785,25039.0
2018-07-24,44.865,45.53,44.79,45.53,21758.0
2018-07-25,45.57,46.01,45.295,45.99,22658.0
2018-07-26,46.125,48.215,45.865,47.585,79513.0
2018-07-27,47.505,48.355,46.555,48.18,24596.0
2018-07-30,48.35,48.35,46.6,47.07,29523.0
2018-07-31,46.945,47.06,46.17,46.675,23107.0
2018-08-01,46.715,47.53,46.715,47.255,10111.0
2018-08-02,47.345,47.925,47.105,47.77,12914.0
2018-08-03,47.76,48.46,47.45,48.35,16954.0
2018-08-07,48.59,48.82,47.86,48.4,26837.0
2018-08-08,48.39,48.4,45.915,46.26,60502.0
2018-08-09,47.21,49.66,46.835,49.66,122001.0
2018-08-10,49.47,50.15,48.965,50.03,91821.0
2018-08-13,49.99,50.0,48.99,49.265,19594.0
2018-08-14,49.325,49.325,48.24,48.98,36015.0
2018-08-15,48.86,49.365,48.6,49.25,24476.0
2018-08-16,49.415,50.03,49.24,49.83,18919.0
2018-08-17,49.83,51.05,49.795,50.665,50626.0
2018-08-20,50.72,51.01,49.965,50.52,32123.0
2018-08-21,50.655,50.695,50.015,50.68,20196.0
2018-08-22,50.56,51.405,50.56,51.125,35216.0
2018-08-23,51.26,51.345,50.915,51.175,22977.0
2018-08-24,51.15,51.645,51.145,51.59,23403.0
2018-08-27,51.84,52.765,51.765,52.01,27989.0
2018-08-28,52.195,52.59,51.85,52.235,46867.0
2018-08-29,52.405,52.65,52.185,52.54,48354.0
2018-08-30,52.525,52.81,51.955,52.33,47712.0
2018-08-31,52.23,52.38,51.155,51.685,22275.0
2018-09-04,51.68,52.06,51.415,51.765,19911.0
2018-09-05,51.62,51.645,50.675,51.55,24736.0
2018-09-06,51.34,51.985,51.29,51.545,14032.0
2018-09-07,51.335,52.17,51.335,51.99,15962.0
2018-09-10,52.04,52.855,52.04,52.44,21873.0
2018-09-11,52.355,53.68,52.26,53.68,43723.0
2018-09-12,53.62,54.045,53.225,53.805,53961.0
2018-09-13,53.37,53.95,51.88,51.955,21443.0
2018-09-14,51.9,53.385,51.9,52.22,14937.0
2018-09-17,52.15,52.255,51.115,51.375,22732.0
2018-09-18,51.715,52.44,50.87,52.125,23578.0
2018-09-19,52.365,52.745,51.62,52.475,24169.0
2018-09-20,52.49,52.8,52.095,52.365,24382.0
2018-09-21,52.405,53.08,52.01,53.08,35812.0
2018-09-24,53.205,53.45,51.815,52.38,19767.0
2018-09-25,52.475,52.855,51.875,52.405,29219.0
2018-09-26,52.285,52.64,51.67,52.43,18036.0
2018-09-27,52.585,52.99,52.44,52.745,9346.0
2018-09-28,52.72,53.58,52.525,53.32,23070.0
2018-10-01,53.405,54.83,53.335,53.98,62728.0
2018-10-02,54.2,54.8,53.42,54.21,49481.0
2018-10-03,54.385,54.775,53.55,53.71,20935.0
2018-10-04,51.675,52.05,51.295,51.53,212450.0
2018-10-05,51.45,52.075,51.44,51.915,66638.0
2018-10-09,51.93,51.965,51.43,51.5,25111.0
2018-10-10,51.37,51.48,49.135,49.48,88795.0
2018-10-11,49.39,50.015,49.26,49.635,71102.0
2018-10-12,50.125,50.845,49.855,50.465,138056.0
2018-10-15,50.645,50.905,50.06,50.565,34538.0
2018-10-16,50.615,51.17,50.22,50.865,95221.0
2018-10-17,50.81,51.28,50.37,51.115,88457.0
2018-10-18,51.06,51.115,50.175,50.83,37849.0
2018-10-19,50.95,51.27,50.17,50.395,37214.0
2018-10-22,50.49,51.11,50.04,50.475,44969.0
2018-10-23,50.1,50.16,49.135,49.44,50012.0
2018-10-24,49.44,49.975,48.23,48.29,45773.0
2018-10-25,48.525,49.55,46.72,47.46,140281.0
2018-10-26,47.245,48.625,47.245,48.4,43140.0
2018-10-29,48.735,49.35,48.285,48.645,65157.0
2018-10-30,48.49,49.585,48.455,49.35,118979.0
2018-10-31,49.555,50.24,49.3,49.96,64701.0
2018-11-01,50.14,51.05,49.96,50.92,83508.0
2018-11-02,50.975,51.195,50.31,50.725,29133.0
2018-11-05,50.725,51.635,50.675,51.625,49382.0
2018-11-06,51.61,52.325,51.61,52.275,74466.0
2018-11-07,51.765,51.855,49.545,51.15,136578.0
2018-11-08,51.175,51.96,50.685,51.025,124407.0
2018-11-09,50.75,50.75,48.765,49.135,122283.0
2018-11-12,49.205,49.205,48.065,48.66,43509.0
2018-11-13,48.43,48.925,48.16,48.295,39077.0
2018-11-14,48.405,48.465,45.965,46.145,126223.0
2018-11-15,46.015,46.51,45.48,46.145,89842.0
2018-11-16,46.025,46.23,45.05,45.32,69197.0
2018-11-19,45.065,46.205,45.065,46.075,43191.0
2018-11-20,45.84,45.955,44.81,45.38,45348.0
2018-11-21,45.44,45.88,45.05,45.15,45331.0
2018-11-22,45.225,45.295,44.71,45.115,12792.0
2018-11-23,44.97,46.04,44.97,46.04,25022.0
2018-11-26,46.17,46.17,45.36,45.82,45124.0
2018-11-27,45.845,46.21,45.005,45.22,40418.0
2018-11-28,45.38,45.58,45.21,45.49,61967.0
2018-11-29,45.6,46.115,45.26,45.755,24400.0
2018-11-30,45.65,46.145,45.395,45.985,26839.0
2018-12-03,46.455,46.46,45.515,45.765,21504.0
2018-12-04,45.685,45.695,42.77,43.11,78812.0
2018-12-05,43.1,43.34,42.57,42.82,34905.0
2018-12-06,42.795,42.93,41.82,42.075,77538.0
2018-12-07,42.22,42.945,42.215,42.69,69775.0
2018-12-10,42.555,42.8,40.82,41.455,32458.0
2018-12-11,41.665,41.915,41.155,41.43,35711.0
2018-12-12,41.43,42.485,41.385,42.255,61447.0
2018-12-13,42.265,42.495,40.24,40.525,52862.0
2018-12-14,40.32,40.905,39.055,39.535,78725.0
2018-12-17,39.22,39.525,38.39,38.91,108560.0
2018-12-18,38.885,39.975,38.63,39.635,105163.0
2018-12-19,39.625,41.12,38.46,38.84,165002.0
2018-12-20,38.815,39.33,38.185,38.765,86022.0
2018-12-21,38.595,39.625,38.585,38.79,66856.0
2018-12-24,38.21,38.55,37.34,38.09,41385.0
2018-12-27,38.455,39.36,38.18,39.295,86303.0
2018-12-28,39.845,39.93,38.92,39.395,41399.0
2018-12-31,39.68,40.205,39.125,40.11,37807.0
2019-01-02,39.695,40.52,39.43,40.23,48738.0
2019-01-03,40.025,40.175,39.09,39.45,45833.0
2019-01-04,39.56,41.145,39.305,40.315,47679.0
2019-01-07,40.69,41.48,40.45,41.155,61426.0
2019-01-08,41.42,42.19,41.23,41.85,56511.0
2019-01-09,42.035,42.885,42.035,42.27,92557.0
2019-01-10,42.295,42.585,41.985,42.51,46410.0
2019-01-11,42.415,43.23,42.285,42.645,41035.0
2019-01-14,42.595,43.33,42.425,43.195,29989.0
2019-01-15,43.305,44.13,43.115,43.835,30111.0
2019-01-16,43.94,44.515,43.745,44.515,33260.0
2019-01-17,44.555,44.565,43.39,43.665,28067.0
2019-01-18,43.855,44.515,43.485,44.385,30011.0
2019-01-21,44.565,44.755,43.94,44.255,14311.0
2019-01-22,44.285,44.315,42.905,43.11,29599.0
2019-01-23,43.39,43.685,41.41,42.27,64358.0
2019-01-24,42.27,42.99,42.01,42.44,44431.0
2019-01-25,43.05,43.665,42.115,42.69,31597.0
2019-01-28,42.51,43.28,42.31,42.545,17778.0
2019-01-29,42.75,43.05,42.515,42.85,25571.0
2019-01-30,43.18,44.23,42.935,44.08,37794.0
2019-01-31,44.2,44.21,43.255,43.315,29955.0
2019-02-01,43.41,43.79,43.205,43.445,26472.0
2019-02-04,44.365,44.365,43.28,43.755,35828.0
2019-02-05,44.195,45.735,43.91,45.485,62852.0
2019-02-06,45.89,46.895,45.64,46.415,42397.0
2019-02-07,46.465,46.655,45.155,46.025,39435.0
2019-02-08,45.99,46.13,45.34,45.655,133699.0
2019-02-11,45.7,46.02,45.2,45.94,27168.0
2019-02-12,46.14,47.56,45.775,47.375,46770.0
2019-02-13,47.42,47.67,46.885,47.205,34141.0
2019-02-14,47.135,49.66,46.895,49.52,149463.0
2019-02-15,49.47,50.06,48.89,49.53,100586.0
2019-02-19,49.485,49.76,48.59,49.15,53352.0
2019-02-20,49.26,49.615,48.925,49.245,43314.0
2019-02-21,49.045,49.905,48.79,49.745,46263.0
2019-02-22,49.865,50.215,49.34,49.735,36229.0
2019-02-25,49.9,50.25,48.79,49.7,82730.0
2019-02-26,49.99,51.17,49.395,51.035,92791.0
2019-02-27,51.26,51.615,50.955,51.17,75334.0
2019-02-28,51.2,51.2,50.025,50.42,74354.0
2019-03-01,50.75,51.155,50.575,50.975,28720.0
2019-03-04,50.985,51.18,50.205,50.75,37088.0
2019-03-05,50.82,50.92,49.955,50.535,36162.0
2019-03-06,50.42,50.775,49.945,50.24,42759.0
2019-03-07,50.215,50.335,48.805,49.255,64853.0
2019-03-08,48.955,49.455,48.15,49.395,60326.0
2019-03-11,50.255,50.635,49.005,49.715,193600.0
2019-03-12,49.91,51.235,49.905,50.795,211214.0
2019-03-13,50.8,51.31,50.445,50.69,216017.0
2019-03-14,50.075,53.1,50.075,52.355,193449.0
2019-03-15,52.655,52.855,51.26,51.725,169893.0
2019-03-18,51.795,52.095,51.5,52.06,97406.0
2019-03-19,52.235,52.63,51.49,51.95,80287.0
2019-03-20,52.095,52.245,51.39,52.035,60517.0
2019-03-21,51.995,53.005,51.995,52.925,55469.0
2019-03-22,52.915,52.915,52.185,52.26,81285.0
2019-03-25,52.165,52.675,52.035,52.45,32743.0
2019-03-26,52.665,52.735,52.345,52.665,47204.0
2019-03-27,52.655,53.235,52.25,53.175,85909.0
2019-03-28,52.51,53.98,52.51,53.74,66674.0
2019-03-29,53.885,54.665,53.745,53.93,79780.0
2019-04-01,54.265,54.535,53.825,54.17,49447.0
2019-04-02,54.3,54.395,53.815,53.92,64802.0
2019-04-03,54.05,54.13,53.515,53.92,24036.0
2019-04-04,54.005,54.04,53.6,53.92,39926.0
2019-04-05,53.92,53.92,53.46,53.79,30306.0
2019-04-08,53.6,53.66,52.77,53.325,31395.0
2019-04-09,51.825,53.41,51.825,53.27,47320.0
2019-04-10,53.325,53.875,53.325,53.645,20424.0
2019-04-11,53.59,53.72,52.355,52.525,29365.0
2019-04-12,52.285,52.55,51.77,51.98,140953.0
2019-04-15,51.9,52.23,51.895,52.065,68386.0
2019-04-16,52.225,52.77,51.87,52.265,33885.0
2019-04-17,52.43,52.805,52.12,52.275,19120.0
2019-04-18,52.45,53.105,51.93,52.74,38954.0
2019-04-22,52.88,53.36,52.43,52.645,23154.0
2019-04-23,52.605,52.905,52.43,52.585,50060.0
2019-04-24,52.585,52.94,51.91,52.135,25946.0
2019-04-25,52.05,52.44,51.8,52.355,23175.0
2019-04-26,52.26,52.26,51.545,51.555,23530.0
2019-04-29,51.47,51.71,50.755,50.94,48867.0
2019-04-30,50.635,51.435,50.635,50.85,46724.0
2019-05-01,50.975,51.54,50.87,50.93,50340.0
2019-05-02,50.885,51.05,49.45,49.61,58587.0
2019-05-03,49.46,50.215,49.46,50.08,52069.0
2019-05-06,49.42,50.185,49.42,50.185,31924.0
2019-05-07,49.92,50.41,48.21,48.93,67223.0
2019-05-08,48.695,49.22,47.835,48.365,70370.0
2019-05-09,47.835,48.185,47.255,47.295,81060.0
2019-05-10,47.305,47.715,46.69,47.625,39111.0
2019-05-13,46.785,47.34,46.2,46.265,68994.0
2019-05-14,46.22,46.835,46.13,46.21,37306.0
2019-05-15,46.07,46.15,45.595,45.6,59896.0
2019-05-16,45.915,46.165,45.67,46.1,50089.0
2019-05-17,46.065,46.81,45.665,45.96,51365.0
2019-05-21,46.035,46.42,45.41,46.395,44638.0
2019-05-22,46.14,46.82,45.975,46.63,60513.0
2019-05-23,46.235,46.725,45.67,46.1,60298.0
2019-05-24,46.2,46.74,46.065,46.49,49261.0
2019-05-27,46.455,47.525,46.325,47.165,50877.0
2019-05-28,47.15,47.61,46.93,46.975,55844.0
2019-05-29,46.715,47.315,46.315,46.975,85921.0
2019-05-30,46.95,47.49,46.39,46.46,55413.0
2019-05-31,46.25,46.67,45.87,46.175,57169.0
2019-06-03,46.19,47.065,46.19,46.68,82691.0
2019-06-04,46.835,47.335,46.365,46.725,56563.0
2019-06-05,46.895,46.895,45.32,45.745,61365.0
2019-06-06,45.8,46.235,45.495,45.605,47294.0
2019-06-07,45.64,46.19,45.36,45.97,47795.0
2019-06-10,46.075,46.645,46.025,46.215,48524.0
2019-06-11,46.38,46.87,46.005,46.785,31318.0
2019-06-12,46.66,47.42,46.625,46.755,43585.0
2019-06-13,46.845,47.735,46.755,47.735,121648.0
2019-06-14,47.665,48.565,47.045,48.415,55969.0
2019-06-17,48.565,49.13,48.275,48.825,56134.0
2019-06-18,49.14,49.455,48.8,48.98,45425.0
2019-06-19,48.93,49.225,48.39,48.625,43314.0
2019-06-20,48.98,49.26,48.5,49.225,35815.0
2019-06-21,49.19,49.725,48.72,48.85,50757.0
2019-06-24,48.895,48.895,47.995,48.12,30539.0
2019-06-25,48.18,48.18,47.185,47.545,49518.0
2019-06-26,47.64,47.895,47.275,47.525,39365.0
2019-06-27,47.295,48.085,47.295,47.56,38768.0
2019-06-28,47.525,48.69,47.525,48.155,48051.0
2019-07-02,48.07,48.33,47.72,47.795,15772.0
2019-07-03,47.78,48.375,46.43,46.545,253331.0
2019-07-04,46.395,46.51,45.965,46.5,50290.0
2019-07-05,46.275,46.875,46.275,46.735,41067.0
2019-07-08,46.37,46.875,46.105,46.16,56354.0
2019-07-09,45.985,47.085,45.835,46.815,75050.0
2019-07-10,46.79,47.015,46.115,46.64,41632.0
2019-07-11,46.615,47.045,46.475,46.755,50664.0
2019-07-12,46.685,46.77,46.36,46.52,35775.0
2019-07-15,46.44,47.105,46.405,46.7,37087.0
2019-07-16,46.535,47.19,46.535,46.765,42042.0
2019-07-17,46.7,47.0,46.49,46.665,48277.0
2019-07-18,46.595,47.21,46.49,46.735,24772.0
2019-07-19,46.77,46.94,46.625,46.875,15675.0
2019-07-22,46.945,47.12,46.59,46.8,29575.0
2019-07-23,46.93,47.315,46.8,47.305,44207.0
2019-07-24,47.27,47.93,47.26,47.895,22402.0
2019-07-25,47.895,48.04,47.19,47.44,26334.0
2019-07-26,47.55,47.585,47.185,47.455,26097.0
2019-07-29,47.455,47.93,46.735,47.42,30715.0
2019-07-30,47.305,47.525,46.97,47.465,38942.0
2019-07-31,47.455,47.745,47.19,47.44,24624.0
2019-08-01,47.105,47.4,46.76,46.99,37448.0
2019-08-02,47.06,47.06,46.275,46.7,32238.0
2019-08-06,46.235,46.575,44.285,44.79,66631.0
2019-08-07,44.61,45.23,43.94,44.555,47026.0
2019-08-08,43.315,43.315,40.125,40.54,182165.0
2019-08-09,40.44,40.69,39.41,39.935,179192.0
2019-08-12,39.89,39.89,36.575,37.235,252685.0
2019-08-13,36.91,38.63,36.91,37.585,144037.0
2019-08-14,37.605,37.81,36.645,36.76,89641.0
2019-08-15,36.6,38.05,36.435,37.965,93149.0
2019-08-16,38.015,38.305,37.095,37.905,94838.0
2019-08-19,38.045,38.28,37.72,37.905,36106.0
2019-08-20,37.79,37.94,37.085,37.36,82197.0
2019-08-21,37.5,37.965,37.47,37.675,55609.0
2019-08-22,37.665,38.085,37.43,37.63,95950.0
2019-08-23,37.62,37.965,36.955,37.07,77754.0
2019-08-26,37.245,38.305,37.105,37.93,64071.0
2019-08-27,38.035,38.305,37.035,37.5,53431.0
2019-08-28,37.435,37.905,37.145,37.49,64107.0
2019-08-29,37.78,38.17,37.43,37.615,59468.0
2019-08-30,37.48,38.375,37.48,38.265,48958.0
2019-09-03,38.4,38.505,36.485,36.685,94602.0
2019-09-04,36.81,37.13,36.465,36.525,51982.0
2019-09-05,36.835,37.305,36.565,36.625,86849.0
2019-09-06,36.81,37.34,36.615,37.24,74433.0
2019-09-09,37.305,38.055,37.11,38.055,41625.0
2019-09-10,38.0,38.635,37.73,38.575,66389.0
2019-09-11,38.62,39.185,38.3,38.375,60436.0
2019-09-12,38.41,39.105,38.145,39.0,52658.0
2019-09-13,39.165,40.325,39.115,39.875,94315.0
2019-09-16,39.97,40.35,39.28,39.555,116949.0
2019-09-17,39.545,39.59,38.25,38.745,60488.0
2019-09-18,38.505,38.815,38.1,38.62,59782.0
2019-09-19,38.71,39.785,38.71,39.29,52628.0
2019-09-20,39.29,39.615,38.895,39.465,46692.0
2019-09-23,39.405,39.785,38.965,39.785,61783.0
2019-09-24,39.81,39.81,39.2,39.505,75512.0
2019-09-25,39.28,39.59,38.46,38.505,71127.0
2019-09-26,38.665,38.85,38.24,38.54,35075.0
2019-09-27,38.645,39.205,38.645,39.135,26187.0
2019-09-30,39.03,39.65,39.03,39.49,37525.0
2019-10-01,39.515,39.95,37.58,37.66,80435.0
2019-10-02,37.52,37.6,36.19,36.245,85586.0
2019-10-03,36.245,36.28,35.32,35.55,98134.0
2019-10-04,35.62,35.85,35.31,35.605,77892.0
2019-10-07,35.48,35.48,34.7,34.94,110398.0
2019-10-08,34.815,34.815,33.645,33.795,119865.0
2019-10-09,34.22,36.145,34.195,35.845,173539.0
2019-10-10,35.93,35.93,35.17,35.23,72209.0
2019-10-11,35.525,36.255,35.4,35.62,83334.0
2019-10-15,35.835,35.835,34.955,35.195,58895.0
2019-10-16,35.275,36.2,35.11,36.09,59079.0
2019-10-17,35.895,35.895,33.565,35.035,245952.0
2019-10-18,35.045,35.375,34.52,35.34,86961.0
2019-10-21,35.4,36.315,35.275,36.135,58008.0
2019-10-22,36.18,36.315,35.435,35.675,46975.0
2019-10-23,35.73,35.97,35.54,35.7,49301.0
2019-10-24,35.845,36.695,35.675,36.57,61170.0
2019-10-25,36.6,37.54,36.42,37.305,82671.0
2019-10-28,37.6,37.91,37.43,37.59,52792.0
2019-10-29,37.54,37.875,36.53,37.465,76194.0
2019-10-30,37.565,38.18,37.43,38.0,70174.0
2019-10-31,37.995,38.28,37.085,38.16,118253.0
2019-11-01,38.485,38.645,37.85,38.03,53521.0
2019-11-04,38.225,38.36,38.03,38.075,44960.0
2019-11-05,38.25,38.43,37.68,37.78,70582.0
2019-11-06,37.885,37.905,37.145,37.59,81227.0
2019-11-07,37.83,40.23,37.6,40.125,124084.0
2019-11-08,40.025,40.675,39.91,40.25,46718.0
2019-11-11,40.25,40.38,39.955,40.265,66524.0
2019-11-12,40.24,40.505,39.88,40.23,76609.0
2019-11-13,40.105,40.335,38.965,39.145,65619.0
2019-11-14,40.56,42.325,40.035,42.165,123109.0
2019-11-15,42.2,42.2,40.72,41.095,86403.0
2019-11-18,40.98,41.315,40.5,41.275,48909.0
2019-11-19,41.06,41.425,40.275,40.89,63796.0
2019-11-20,40.89,41.335,40.55,40.985,45233.0
2019-11-21,40.9,41.22,40.5,41.165,33334.0
2019-11-22,41.2,41.425,40.97,41.06,52525.0
2019-11-25,41.185,41.755,40.62,41.725,72319.0
2019-11-26,41.69,41.725,40.66,41.005,78267.0
2019-11-27,41.07,41.07,40.23,40.72,84677.0
2019-11-28,40.7,41.4,40.47,41.13,45624.0
2019-11-29,40.98,41.51,40.665,41.345,46952.0
2019-12-02,41.49,41.49,40.29,40.63,52978.0
2019-12-03,40.44,40.44,39.16,39.6,81898.0
2019-12-04,39.715,40.075,39.305,39.54,41441.0
2019-12-05,39.545,39.715,38.895,39.25,44827.0
2019-12-06,39.27,39.86,39.0,39.375,52325.0
2019-12-09,39.295,40.075,38.885,39.915,66884.0
2019-12-10,39.905,40.03,39.225,39.475,44571.0
2019-12-11,39.585,39.925,38.565,38.565,72151.0
2019-12-12,38.695,39.03,38.265,38.975,78921.0
2019-12-13,39.12,39.845,39.075,39.325,67785.0
2019-12-16,39.42,40.56,39.35,40.435,64068.0
2019-12-17,40.595,41.895,40.29,41.84,97574.0
2019-12-18,41.785,42.18,41.015,41.06,61508.0
2019-12-19,41.13,41.47,40.695,41.25,45634.0
2019-12-20,41.32,42.01,40.775,41.67,64572.0
2019-12-23,41.685,41.875,40.945,41.105,47559.0
2019-12-24,41.13,41.715,41.085,41.615,27046.0
2019-12-27,41.615,42.1,41.12,41.24,38024.0
2019-12-30,41.39,42.01,41.23,41.645,29461.0
2019-12-31,41.51,42.04,41.51,41.75,19404.0
2020-01-02,41.895,42.255,41.705,42.14,23908.0
2020-01-03,41.94,42.12,41.625,41.885,22061.0
2020-01-06,41.61,41.76,41.06,41.655,22283.0
2020-01-07,41.615,41.745,41.005,41.205,23241.0
2020-01-08,41.255,41.33,40.575,40.97,26438.0
2020-01-09,41.14,42.515,41.13,42.325,59004.0
2020-01-10,42.28,42.38,41.77,42.13,31336.0
2020-01-13,42.265,43.215,42.255,42.9,52317.0
2020-01-14,42.92,43.17,41.76,42.335,58425.0
2020-01-15,42.345,42.66,41.715,41.975,36530.0
2020-01-16,42.235,42.615,41.79,41.96,59919.0
2020-01-17,41.67,41.835,39.56,40.015,143641.0
2020-01-20,40.09,41.085,39.53,40.735,63513.0
2020-01-21,40.725,40.995,40.305,40.645,79095.0
2020-01-22,40.69,41.25,40.575,40.98,74989.0
2020-01-23,40.835,41.545,40.42,41.4,48524.0
2020-01-24,41.39,42.66,41.355,42.345,88034.0
2020-01-27,41.445,42.085,41.345,41.42,79741.0
2020-01-28,41.51,42.975,41.49,42.67,75404.0
2020-01-29,42.94,43.03,42.175,42.435,48477.0
2020-01-30,42.19,42.345,40.965,41.46,60743.0
2020-01-31,41.305,41.9,40.495,41.07,60708.0
2020-02-03,41.035,42.055,40.73,41.985,52611.0
2020-02-04,42.355,42.525,41.93,42.3,38571.0
2020-02-05,42.57,43.11,42.225,42.4,54452.0
2020-02-06,42.5,42.69,42.055,42.545,55062.0
2020-02-07,42.335,42.47,41.62,41.62,69476.0
2020-02-10,41.63,42.165,41.305,41.955,68360.0
2020-02-11,41.85,42.975,41.305,42.365,56325.0
2020-02-12,42.725,42.795,42.12,42.335,35980.0
2020-02-13,42.22,42.65,41.765,42.635,65916.0
2020-02-14,42.57,42.645,41.62,41.805,65160.0
2020-02-18,41.73,42.04,41.07,41.515,96545.0
2020-02-19,41.66,42.48,41.505,41.895,50637.0
2020-02-20,41.895,41.93,40.765,40.925,80316.0
2020-02-21,40.855,40.89,39.68,39.79,74154.0
2020-02-24,39.275,39.455,37.055,38.77,90794.0
2020-02-25,38.75,38.86,36.465,36.675,90505.0
2020-02-26,36.465,37.4,36.455,36.99,91238.0
2020-02-27,36.735,36.735,34.485,36.02,158036.0
2020-02-28,34.475,35.195,33.76,35.085,159469.0
2020-03-02,35.13,35.775,34.295,35.655,94987.0
2020-03-03,36.245,36.29,34.16,34.36,102824.0
2020-03-04,34.95,35.005,33.735,33.86,61543.0
2020-03-05,33.715,33.81,32.055,32.49,146231.0
2020-03-06,31.44,32.125,31.095,31.345,170871.0
2020-03-09,28.86,29.46,27.43,28.19,161106.0
2020-03-10,29.045,29.525,27.79,28.79,135818.0
2020-03-11,28.425,28.425,26.075,26.355,178328.0
2020-03-12,25.015,25.015,21.84,21.95,217950.0
2020-03-13,22.675,24.94,22.475,24.94,212381.0
2020-03-16,22.185,22.565,20.095,20.24,154112.0
2020-03-17,20.515,20.67,17.775,17.99,181467.0
2020-03-18,17.265,19.5,15.615,16.32,199983.0
2020-03-19,16.125,17.445,14.615,17.14,160464.0
2020-03-20,17.855,19.645,16.895,17.15,149349.0
2020-03-23,16.805,16.91,14.38,14.67,130585.0
2020-03-24,15.28,16.175,15.28,15.685,74607.0
2020-03-25,15.885,16.705,14.435,15.035,307500.0
2020-03-26,15.135,16.305,14.19,15.215,331008.0
2020-03-27,15.255,15.43,13.82,14.425,174742.0
2020-03-30,14.685,14.95,13.91,14.805,174809.0
2020-03-31,14.795,15.64,14.755,15.62,112145.0
2020-04-01,15.16,15.6,14.74,15.355,145186.0
2020-04-02,15.345,15.85,14.39,14.63,116889.0
2020-04-03,14.71,15.015,13.785,14.085,130925.0
2020-04-06,14.63,14.905,13.95,14.905,203600.0
2020-04-07,15.49,17.0,15.37,16.005,160376.0
2020-04-08,16.255,17.23,15.805,17.135,215789.0
2020-04-09,17.745,20.83,17.745,19.12,298541.0
2020-04-13,19.875,19.875,17.99,18.33,128136.0
2020-04-14,18.995,19.545,18.22,18.295,149470.0
2020-04-15,17.3,18.415,16.54,18.055,185317.0
2020-04-16,17.975,19.055,17.65,18.47,139519.0
2020-04-17,19.38,20.015,18.865,19.515,123331.0
2020-04-20,19.545,22.685,19.215,22.465,259260.0
2020-04-21,21.555,22.685,19.965,20.37,247355.0
2020-04-22,21.125,21.125,20.17,20.83,151169.0
2020-04-23,20.795,22.005,20.72,21.39,157761.0
2020-04-24,21.54,22.055,20.795,21.4,119099.0
2020-04-27,21.715,22.465,21.095,21.88,155161.0
2020-04-28,22.335,23.065,21.905,22.33,170082.0
2020-04-29,22.88,25.5,22.605,24.985,231187.0
2020-04-30,25.075,25.635,23.9,24.295,181414.0
2020-05-01,23.495,23.79,21.775,22.125,128502.0
2020-05-04,21.685,22.11,21.17,21.915,94393.0
2020-05-05,22.375,23.035,21.87,22.07,81451.0
2020-05-06,22.055,22.55,21.6,22.465,94910.0
2020-05-07,22.98,25.445,22.33,24.845,215535.0
2020-05-08,25.62,28.85,25.27,27.335,290381.0
2020-05-11,27.27,28.275,26.925,27.18,109149.0
2020-05-12,27.17,27.555,25.45,25.72,109256.0
2020-05-13,25.73,26.105,24.535,25.59,141916.0
2020-05-14,24.985,25.59,23.355,24.21,123537.0
2020-05-15,24.02,25.075,23.58,24.205,59427.0
2020-05-19,24.945,25.12,24.155,25.05,115409.0
2020-05-20,25.665,26.71,25.525,26.63,76391.0
2020-05-21,26.73,26.83,25.81,26.25,112456.0
2020-05-22,26.315,26.335,25.61,26.335,62951.0
2020-05-25,26.41,26.74,25.94,26.74,30763.0
2020-05-26,26.73,28.21,26.695,27.235,91948.0
2020-05-27,27.695,28.025,26.38,26.61,115188.0
2020-05-28,26.645,26.645,25.92,26.03,63367.0
2020-05-29,26.185,26.37,24.92,25.645,102027.0
2020-06-01,25.655,26.195,25.395,26.085,30866.0
2020-06-02,26.095,27.025,25.73,26.995,60886.0
2020-06-03,27.06,29.09,27.035,28.275,146892.0
2020-06-04,28.035,28.52,27.555,27.885,54074.0
2020-06-05,28.495,30.045,28.485,29.31,172060.0
2020-06-08,29.725,30.765,29.725,30.535,110256.0
2020-06-09,30.22,30.275,29.33,29.845,94559.0
2020-06-10,29.415,29.81,27.565,27.805,107908.0
2020-06-11,26.37,26.925,24.715,25.73,176945.0
2020-06-12,26.785,27.41,25.01,26.525,147598.0
2020-06-15,25.335,25.94,24.205,25.47,195920.0
2020-06-16,26.185,26.575,25.635,25.655,77565.0
2020-06-17,26.085,26.085,24.71,25.185,88929.0
2020-06-18,24.975,25.94,24.545,25.545,140284.0
2020-06-19,25.73,26.61,25.335,26.325,158039.0
2020-06-22,25.995,26.315,25.205,26.005,46861.0
2020-06-23,26.3,26.995,25.885,26.925,68402.0
2020-06-24,26.525,26.535,24.975,26.125,104808.0
2020-06-25,25.755,26.13,25.34,25.645,58694.0
2020-06-26,25.345,25.725,24.705,24.91,52888.0
2020-06-29,25.085,25.675,24.725,24.985,78570.0
2020-06-30,24.945,25.365,24.095,25.245,196994.0
2020-07-02,25.42,26.28,24.93,25.3,96839.0
2020-07-03,25.205,25.455,24.965,25.15,29327.0
2020-07-06,25.3,25.935,24.735,24.955,58871.0
2020-07-07,24.735,25.04,23.77,23.96,73570.0
2020-07-08,23.84,24.16,23.56,23.85,48609.0
2020-07-09,23.865,24.025,23.43,23.68,69703.0
2020-07-10,23.665,24.615,23.48,24.615,60686.0
2020-07-13,24.88,25.585,24.255,25.13,84426.0
2020-07-14,25.13,25.835,24.78,25.705,53143.0
2020-07-15,25.86,26.535,25.26,26.35,54238.0
2020-07-16,26.15,26.455,25.925,26.37,43315.0
2020-07-17,26.52,27.25,26.215,27.01,54061.0
2020-07-20,26.99,27.37,26.425,26.825,28046.0
2020-07-21,27.035,28.33,27.035,28.155,74174.0
2020-07-22,28.025,28.58,26.815,27.375,93975.0
2020-07-23,27.185,27.69,26.86,27.01,36157.0
2020-07-24,27.015,27.07,26.51,26.895,35096.0
2020-07-27,26.925,27.49,26.525,27.35,42532.0
2020-07-28,27.155,27.93,27.1,27.765,33381.0
2020-07-29,27.905,27.915,27.015,27.255,52671.0
2020-07-30,27.72,28.17,27.025,27.745,40448.0
2020-07-31,27.655,28.165,27.305,27.74,42656.0
2020-08-04,27.495,28.645,27.495,28.17,76661.0
2020-08-05,28.485,29.935,28.365,29.52,98393.0
2020-08-06,29.4,29.825,28.58,28.91,53352.0
2020-08-07,28.855,29.605,28.82,29.53,34080.0
2020-08-10,29.67,30.85,29.29,30.4,47638.0
2020-08-11,31.36,31.36,30.27,31.09,51933.0
2020-08-12,31.94,34.835,31.94,34.29,188135.0
2020-08-13,34.88,34.88,32.57,33.495,141719.0
2020-08-14,33.63,34.39,33.365,34.185,51478.0
2020-08-17,34.185,34.845,33.745,34.345,84179.0
2020-08-18,34.4,34.54,32.96,33.345,86245.0
2020-08-19,33.105,33.81,32.645,32.84,59736.0
2020-08-20,32.81,33.005,31.82,32.605,89304.0
2020-08-21,32.47,32.72,31.785,32.3,58568.0
2020-08-24,32.415,32.905,32.135,32.765,65614.0
2020-08-25,33.07,33.485,32.525,33.375,55877.0
2020-08-26,33.27,33.625,32.655,33.485,34923.0
2020-08-27,33.505,33.595,32.8,32.975,63445.0
2020-08-28,32.8,33.18,32.605,32.865,67345.0
2020-08-31,32.93,33.245,32.295,33.03,66156.0
2020-09-01,32.8,33.56,32.71,33.265,82724.0
2020-09-02,33.255,33.67,32.845,32.95,74946.0
2020-09-03,32.96,33.135,31.755,32.54,96189.0
2020-09-04,32.58,33.265,32.035,32.59,57423.0
2020-09-08,31.98,32.405,31.405,31.96,50507.0
2020-09-09,32.025,32.91,31.875,32.735,42734.0
2020-09-10,32.745,32.94,32.32,32.725,31849.0
2020-09-11,32.71,32.72,32.43,32.69,35245.0
2020-09-14,32.515,32.985,31.98,32.155,62826.0
2020-09-15,31.415,31.415,28.65,29.215,201332.0
2020-09-16,28.1,28.46,25.435,25.465,643321.0
2020-09-17,25.25,28.79,25.075,28.33,226655.0
2020-09-18,28.385,29.475,27.295,27.32,142523.0
2020-09-21,26.73,26.905,25.465,25.52,88186.0
2020-09-22,25.675,26.305,25.485,26.1,66481.0
2020-09-23,26.335,26.39,24.985,25.075,45950.0
2020-09-24,25.085,25.38,24.3,24.835,72283.0
2020-09-25,24.735,25.62,24.32,25.05,74351.0
2020-09-28,25.515,25.515,24.725,24.985,112898.0
2020-09-29,25.115,25.235,24.585,25.135,118215.0
2020-09-30,24.975,25.645,24.945,25.18,35229.0
2020-10-01,25.095,25.4,25.085,25.225,25574.0
2020-10-02,24.94,25.42,24.51,25.105,40513.0
2020-10-05,25.04,26.51,24.945,26.25,80564.0
2020-10-06,26.395,27.225,26.19,26.35,78434.0
2020-10-07,26.295,27.595,25.86,27.175,91786.0
2020-10-08,27.42,27.725,26.655,27.105,128714.0
2020-10-09,27.03,27.13,26.38,26.405,50676.0
2020-10-13,26.415,26.925,26.19,26.59,45124.0
2020-10-14,26.785,26.905,26.46,26.59,55645.0
2020-10-15,26.32,26.49,25.8,26.33,52599.0
2020-10-16,26.33,26.48,25.655,25.765,34939.0
2020-10-19,25.66,26.49,25.235,25.345,59623.0
2020-10-20,25.375,26.285,25.32,26.11,54148.0
2020-10-21,25.71,26.405,25.505,25.53,87261.0
2020-10-22,25.46,26.38,25.46,25.865,28987.0
2020-10-23,25.525,26.805,25.525,26.675,127301.0
2020-10-26,26.675,26.71,25.44,25.485,37347.0
2020-10-27,25.375,25.775,25.32,25.595,39452.0
2020-10-28,25.205,25.27,24.195,24.41,78178.0
2020-10-29,24.205,24.62,24.15,24.37,28350.0
2020-10-30,24.62,24.875,23.45,24.64,87700.0
2020-11-02,25.29,25.59,24.77,24.965,56245.0
2020-11-03,25.085,25.335,24.855,25.06,43038.0
2020-11-04,25.085,25.27,24.75,24.975,24590.0
2020-11-05,25.15,26.305,24.91,26.2,94775.0
2020-11-06,26.395,26.395,24.745,25.02,71796.0
2020-11-09,26.385,27.175,25.55,26.945,166270.0
2020-11-10,26.99,27.8,26.99,27.755,38502.0
2020-11-11,28.235,29.585,27.78,29.47,87184.0
2020-11-12,28.085,28.085,25.925,27.475,219730.0
2020-11-13,27.4,27.77,25.28,26.305,196333.0
2020-11-16,26.255,27.455,26.255,27.065,138866.0
2020-11-17,26.685,27.185,26.33,26.795,93392.0
2020-11-18,26.685,27.325,26.395,26.805,60586.0
2020-11-19,26.49,27.01,25.97,26.185,79113.0
2020-11-20,26.36,26.685,26.11,26.51,79481.0
2020-11-23,26.72,27.745,26.34,27.565,99589.0
2020-11-24,27.745,28.71,27.26,28.6,130633.0
2020-11-25,28.805,29.265,28.43,29.08,95449.0
2020-11-26,28.805,29.2,28.805,29.2,34236.0
2020-11-27,29.22,29.835,29.175,29.825,70161.0
2020-11-30,29.465,29.835,28.59,29.015,90928.0
2020-12-01,29.37,29.685,28.84,29.585,79825.0
2020-12-02,29.34,29.955,28.82,29.155,107549.0
2020-12-03,28.925,29.665,28.925,29.315,41296.0
2020-12-04,29.415,31.015,29.325,30.95,82958.0
2020-12-07,30.715,31.08,30.065,30.445,68650.0
2020-12-08,30.205,30.605,30.0,30.15,43812.0
2020-12-09,30.245,30.42,29.76,30.095,31123.0
2020-12-10,29.935,30.42,29.24,29.305,49414.0
2020-12-11,29.065,29.48,28.495,28.82,48924.0
2020-12-14,28.745,29.35,28.545,28.615,66402.0
2020-12-15,28.235,28.785,28.105,28.545,96878.0
2020-12-16,28.48,28.605,27.78,27.9,39498.0
2020-12-17,27.76,28.58,27.735,28.365,64803.0
2020-12-18,27.89,28.245,27.875,28.15,46587.0
2020-12-21,27.855,27.865,26.965,27.455,48926.0
2020-12-22,27.435,27.51,26.665,26.76,88554.0
2020-12-23,26.935,27.43,26.795,26.89,37127.0
2020-12-24,26.89,27.02,26.415,26.835,31365.0
2020-12-29,27.01,27.775,26.945,26.97,66258.0
2020-12-30,27.085,27.59,27.085,27.245,23704.0
2020-12-31,27.17,27.99,26.805,27.84,62044.0
2021-01-04,28.01,28.185,27.6,27.82,51520.0
2021-01-05,27.82,28.645,27.645,28.53,61262.0
2021-01-06,28.625,29.84,28.17,28.59,134760.0
2021-01-07,28.785,29.365,28.375,29.27,30310.0
2021-01-08,29.25,29.42,28.25,28.97,46123.0
2021-01-11,28.42,28.98,28.345,28.72,23778.0
2021-01-12,29.055,30.785,29.055,30.71,52990.0
2021-01-13,30.81,32.21,30.585,32.12,82578.0
2021-01-14,33.555,37.125,32.325,36.03,291824.0
2021-01-15,35.255,37.545,35.255,37.36,183700.0
2021-01-18,36.705,37.59,36.375,37.545,61831.0
2021-01-19,37.3,37.58,36.435,36.585,58839.0
2021-01-20,36.515,36.665,35.63,35.95,60113.0
2021-01-21,35.49,36.31,34.555,35.78,162275.0
2021-01-22,35.425,35.74,35.005,35.445,41807.0
2021-01-25,35.22,37.085,35.22,37.04,63351.0
2021-01-26,36.995,37.3,35.49,35.78,67316.0
2021-01-27,35.33,35.79,33.92,34.175,69872.0
2021-01-28,34.435,34.875,33.285,33.5,52232.0
2021-01-29,33.4,33.62,32.135,33.12,78975.0
2021-02-01,33.125,34.725,33.12,34.435,56616.0
2021-02-02,34.22,36.21,34.22,36.06,57681.0
2021-02-03,36.17,36.37,35.61,35.77,32559.0
2021-02-04,35.91,36.415,35.32,35.49,39218.0
2021-02-05,35.525,35.95,34.595,34.81,47653.0
2021-02-08,35.125,36.32,35.025,36.19,97805.0
2021-02-09,36.375,37.235,35.725,37.005,76144.0
2021-02-10,36.45,39.16,36.425,38.99,222329.0
2021-02-11,38.34,38.76,37.575,37.59,116121.0
2021-02-12,37.435,38.04,36.575,36.995,54357.0
2021-02-16,36.48,36.995,36.19,36.37,38363.0
2021-02-17,36.33,36.33,35.585,35.735,44975.0
2021-02-18,35.52,36.34,35.265,35.385,55532.0
2021-02-19,35.19,36.87,35.19,36.6,51529.0
2021-02-22,36.515,36.87,35.95,36.135,26649.0
2021-02-23,36.015,36.805,34.68,36.805,43398.0
2021-02-24,36.845,39.345,36.75,39.085,153093.0
2021-02-25,39.685,39.685,37.835,37.965,52738.0
2021-02-26,37.74,38.255,36.61,36.64,49143.0
2021-03-01,37.47,39.03,36.985,38.845,55236.0
2021-03-02,37.835,38.74,35.955,36.31,66026.0
2021-03-03,36.955,37.435,36.145,36.65,45344.0
2021-03-04,36.37,37.145,35.455,35.715,82774.0
2021-03-05,36.115,36.66,34.555,35.695,67647.0
2021-03-08,35.835,36.49,35.21,35.75,52502.0
2021-03-09,35.22,37.75,35.22,36.835,59553.0
2021-03-10,36.415,37.295,36.395,36.705,43351.0
2021-03-11,36.89,37.255,36.64,37.18,28734.0
2021-03-12,37.02,37.545,36.845,37.46,21953.0
2021-03-15,38.105,39.085,37.145,38.9,135959.0
2021-03-16,38.655,38.945,38.125,38.365,43843.0
2021-03-17,38.29,42.39,38.075,41.665,471022.0
2021-03-18,41.98,45.27,41.815,42.3,211989.0
2021-03-19,43.44,43.745,41.86,42.3,179026.0
2021-03-22,42.72,43.895,42.215,42.755,55913.0
2021-03-23,42.225,43.175,39.98,40.3,108006.0
2021-03-24,40.98,41.7,40.795,41.235,70016.0
2021-03-25,40.98,41.31,39.415,41.055,55167.0
2021-03-26,40.405,40.825,39.6,40.0,25538.0
2021-03-29,40.205,41.055,39.41,40.825,54300.0
2021-03-30,40.45,41.05,40.205,40.59,41827.0
2021-03-31,40.775,41.79,40.29,41.59,62167.0
2021-04-01,41.89,41.94,41.205,41.93,36967.0
2021-04-05,42.005,42.765,41.705,42.54,50053.0
2021-04-06,42.68,42.995,41.415,42.015,51709.0
2021-04-07,42.015,42.165,40.065,40.355,38595.0
2021-04-08,40.09,41.05,39.885,40.805,36900.0
2021-04-09,40.87,41.14,40.3,40.43,31546.0
2021-04-12,40.43,40.43,39.265,39.445,37313.0
2021-04-13,38.8,39.55,38.565,38.92,36899.0
2021-04-14,38.865,40.69,38.865,40.455,73233.0
2021-04-15,40.305,40.84,39.635,40.13,41264.0
2021-04-16,40.83,41.405,40.225,40.29,57806.0
2021-04-19,40.88,40.88,39.96,39.99,49227.0
2021-04-20,39.715,39.715,37.685,38.02,54823.0
2021-04-21,38.16,38.34,37.14,37.88,47643.0
2021-04-22,37.9,38.445,37.3,37.59,43508.0
2021-04-23,38.245,38.49,37.45,37.485,20133.0
2021-04-26,37.695,38.35,37.485,38.18,40792.0
2021-04-27,38.18,39.22,37.72,39.11,44440.0
2021-04-28,39.185,39.715,38.715,38.885,72123.0
2021-04-29,38.685,40.485,38.45,40.28,48737.0
2021-04-30,40.13,40.7,40.045,40.39,42931.0
2021-05-03,40.655,41.58,40.655,41.31,46494.0
2021-05-04,40.795,41.64,40.09,40.89,26610.0
2021-05-05,41.01,42.05,40.6,41.395,58172.0
2021-05-06,41.49,42.125,41.05,42.06,36695.0
2021-05-07,42.02,43.025,41.32,42.855,47885.0
2021-05-10,42.285,43.1,42.04,42.445,36202.0
2021-05-11,42.005,42.08,40.495,41.125,46079.0
2021-05-12,41.13,42.02,36.925,37.3,198161.0
2021-05-13,37.32,39.07,36.96,38.01,83508.0
2021-05-14,38.415,39.55,38.05,38.535,43524.0
2021-05-17,38.275,39.165,37.9,38.92,34377.0
2021-05-18,38.92,39.65,38.375,39.36,53182.0
2021-05-19,38.815,39.83,38.815,39.69,39301.0
2021-05-20,39.69,39.83,38.74,38.96,83420.0
2021-05-21,38.585,39.165,37.3,37.685,60236.0
2021-05-25,38.2,39.34,37.515,37.995,72509.0
2021-05-26,38.07,38.51,37.1,37.335,42605.0
2021-05-27,37.345,38.91,37.345,38.245,128762.0
2021-05-28,38.33,38.33,37.205,37.92,143600.0
2021-05-31,38.33,38.425,37.955,38.275,53038.0
2021-06-01,38.04,39.785,37.645,39.05,93980.0
2021-06-02,39.125,39.325,37.91,38.81,42329.0
2021-06-03,38.8,39.08,38.425,38.815,25801.0
2021-06-04,38.815,39.21,38.295,38.49,23125.0
2021-06-07,38.49,39.115,38.425,38.445,48862.0
2021-06-08,38.865,38.865,37.485,37.655,80857.0
2021-06-09,37.77,37.77,36.625,37.12,91719.0
2021-06-10,37.485,37.485,35.235,36.08,213763.0
2021-06-11,36.305,36.68,35.64,36.355,134026.0
2021-06-14,36.23,36.57,34.87,34.955,106992.0
2021-06-15,35.35,35.61,34.855,35.07,37856.0
2021-06-16,34.87,35.405,34.055,34.48,51734.0
2021-06-17,34.44,34.845,33.55,34.565,95236.0
2021-06-18,34.12,34.965,33.87,33.905,62810.0
2021-06-21,33.595,34.085,33.345,33.89,89669.0
2021-06-22,33.88,34.965,33.505,34.845,101276.0
2021-06-23,34.79,34.945,34.045,34.685,51500.0
2021-06-24,34.795,35.145,34.63,34.985,38802.0
2021-06-25,35.295,35.66,34.88,35.245,53603.0
2021-06-28,35.195,36.215,35.15,36.08,67410.0
2021-06-29,36.43,36.43,35.28,35.43,25184.0
2021-06-30,35.26,36.38,35.26,36.24,37010.0
2021-07-02,36.28,36.665,35.035,35.375,79865.0
2021-07-05,35.375,35.515,34.82,35.075,57899.0
2021-07-06,35.3,35.575,34.585,34.615,50570.0
2021-07-07,34.405,34.69,34.01,34.2,34758.0
2021-07-08,33.915,33.945,33.07,33.345,76266.0
2021-07-09,33.625,35.97,33.23,35.29,146365.0
2021-07-12,35.28,35.875,34.15,34.575,73224.0
2021-07-13,34.19,34.575,33.69,33.945,41158.0
2021-07-14,33.88,34.245,32.75,32.875,53937.0
2021-07-15,32.685,32.835,31.565,31.695,90914.0
2021-07-16,31.405,31.865,30.805,31.225,98647.0
2021-07-19,30.55,31.51,29.695,31.33,178279.0
2021-07-20,31.525,32.495,31.02,31.885,85177.0
2021-07-21,32.195,33.115,31.61,32.005,158096.0
2021-07-22,32.045,32.075,31.225,31.255,48580.0
2021-07-23,31.35,31.875,30.635,30.7,86055.0
2021-07-26,30.83,31.2,30.285,31.15,43985.0
2021-07-27,31.18,31.19,30.275,30.325,32623.0
2021-07-28,30.39,30.99,29.785,29.955,64647.0
2021-07-29,30.22,30.97,29.815,30.895,39668.0
2021-07-30,30.71,30.955,29.75,30.435,44417.0
2021-08-03,30.69,30.69,29.29,29.645,63831.0
2021-08-04,29.57,29.845,29.07,29.685,75351.0
2021-08-05,29.635,30.015,28.93,29.07,152159.0
2021-08-06,29.175,29.93,29.09,29.43,65811.0
2021-08-09,29.26,29.7,28.76,29.295,62498.0
2021-08-10,29.345,29.45,28.97,29.29,47363.0
2021-08-11,29.25,29.695,29.12,29.455,43922.0
2021-08-12,31.045,31.045,25.545,26.125,547984.0
2021-08-13,26.195,27.17,25.875,26.38,312795.0
2021-08-16,26.485,26.485,25.24,25.545,198519.0
2021-08-17,25.345,25.355,24.32,25.025,266688.0
2021-08-18,24.865,25.88,24.725,25.195,152220.0
2021-08-19,24.905,25.395,24.385,24.925,145521.0
2021-08-20,24.94,25.655,24.83,25.175,77108.0
2021-08-23,25.535,26.345,25.31,26.21,104958.0
2021-08-24,26.355,27.52,26.295,27.305,164717.0
2021-08-25,27.305,27.715,27.105,27.55,116164.0
2021-08-26,27.39,27.79,27.095,27.5,79699.0
2021-08-27,27.52,27.875,27.295,27.605,73027.0
2021-08-30,27.875,27.875,27.235,27.585,54959.0
2021-08-31,27.565,27.935,27.395,27.55,60016.0
2021-09-01,27.715,28.225,27.51,27.935,75154.0
2021-09-02,28.18,28.265,27.615,27.775,72234.0
2021-09-03,27.66,27.735,27.395,27.54,161779.0
2021-09-07,27.49,28.205,27.285,27.69,172307.0
2021-09-08,27.54,27.64,26.97,27.295,104777.0
2021-09-09,27.305,27.47,27.22,27.37,40978.0
2021-09-10,27.465,27.48,27.19,27.285,84464.0
2021-09-13,27.53,28.12,27.285,27.47,63831.0
2021-09-14,27.65,27.67,27.255,27.34,88088.0
2021-09-15,27.265,28.045,27.18,27.85,112288.0
2021-09-16,27.66,28.025,27.295,27.51,28533.0
2021-09-17,27.51,27.56,26.39,26.75,81371.0
2021-09-20,26.345,26.41,25.15,25.57,92160.0
2021-09-21,25.865,26.295,25.13,25.985,94509.0
2021-09-22,26.39,26.69,26.005,26.505,55100.0
2021-09-23,26.54,27.05,26.38,26.935,48572.0
2021-09-24,27.03,27.05,26.785,26.825,53065.0
2021-09-27,26.915,27.84,26.915,27.51,65181.0
2021-09-28,27.425,27.725,27.03,27.19,61607.0
2021-09-29,27.225,27.605,26.715,27.045,38100.0
2021-09-30,27.2,27.235,26.685,26.755,50406.0
2021-10-01,26.67,27.2,25.77,26.62,74002.0
2021-10-04,26.565,27.12,26.245,26.525,42838.0
2021-10-05,26.575,27.095,26.195,26.43,72570.0
2021-10-06,26.29,26.48,25.475,25.895,58455.0
2021-10-07,25.855,26.68,25.115,26.07,80438.0
2021-10-08,26.055,26.47,25.815,26.185,81308.0
2021-10-12,26.175,26.43,25.6,25.78,70040.0
2021-10-13,25.835,26.65,25.715,26.205,95156.0
2021-10-14,26.585,27.215,26.26,26.68,92994.0
2021-10-15,26.885,26.95,26.3,26.685,60418.0
2021-10-18,26.755,27.16,26.61,26.915,36259.0
2021-10-19,27.045,27.075,26.505,26.81,74624.0
2021-10-20,26.765,26.925,26.44,26.725,28454.0
2021-10-21,26.63,26.67,26.055,26.165,40529.0
2021-10-22,26.195,27.085,26.005,26.535,61182.0
2021-10-25,26.735,27.245,26.395,27.035,57050.0
2021-10-26,27.085,27.275,26.63,26.66,36963.0
2021-10-27,26.85,26.85,25.815,25.855,68247.0
2021-10-28,25.9,26.49,25.77,26.055,51893.0
2021-10-29,25.995,26.07,25.55,25.725,50138.0
2021-11-01,25.705,26.62,25.705,26.235,99109.0
2021-11-02,26.245,26.245,25.645,26.015,77592.0
2021-11-03,26.07,27.675,25.78,27.55,164977.0
2021-11-04,27.29,27.85,26.865,27.48,84363.0
2021-11-05,27.52,28.24,27.425,28.24,61108.0
2021-11-08,28.42,28.71,27.71,28.18,61009.0
2021-11-09,27.975,28.73,27.34,28.55,102492.0
2021-11-10,28.595,29.495,28.4,28.815,131116.0
2021-11-11,29.73,31.48,28.87,31.19,218929.0
2021-11-12,31.36,32.485,30.935,31.88,135705.0
2021-11-15,32.095,32.22,29.95,30.205,107999.0
2021-11-16,30.26,30.26,29.335,29.865,69703.0
2021-11-17,29.74,30.865,29.74,30.25,141612.0
2021-11-18,30.185,30.82,29.92,30.8,94520.0
2021-11-19,30.68,31.615,30.555,31.095,113509.0
2021-11-22,31.12,31.985,30.895,31.14,71436.0
2021-11-23,30.46,31.585,30.46,31.0,61459.0
2021-11-24,30.735,31.71,30.545,31.235,53664.0
2021-11-25,31.35,32.625,31.32,32.515,81217.0
2021-11-26,31.16,32.23,31.12,32.085,145811.0
2021-11-29,33.355,33.855,31.69,32.425,377133.0
2021-11-30,32.125,32.2,30.415,31.02,141398.0
2021-12-01,31.755,31.775,30.005,30.065,124691.0
2021-12-02,29.815,30.83,29.815,30.425,66598.0
2021-12-03,30.545,30.545,29.375,29.63,69025.0
2021-12-06,29.815,31.21,29.375,30.78,62240.0
2021-12-07,30.865,32.495,30.865,31.905,89901.0
2021-12-08,31.905,32.21,31.51,31.83,40480.0
2021-12-09,31.68,31.88,31.065,31.54,41735.0
2021-12-10,31.765,32.0,30.63,31.075,37371.0
2021-12-13,31.03,31.03,30.14,30.195,45140.0
2021-12-14,29.96,30.61,29.525,29.525,77436.0
2021-12-15,29.41,29.825,28.965,29.75,88825.0
2021-12-16,30.015,30.08,28.425,28.54,73784.0
2021-12-17,28.54,29.375,28.23,28.93,52233.0
2021-12-20,28.37,29.21,27.84,29.08,92138.0
2021-12-21,29.665,29.665,28.485,29.1,69874.0
2021-12-22,29.07,29.715,28.59,29.59,60613.0
2021-12-23,29.73,30.08,29.545,29.825,59184.0
2021-12-24,29.8,30.43,29.8,30.245,25592.0
2021-12-29,30.215,30.26,29.7,30.165,62641.0
2021-12-30,30.225,30.73,29.995,30.025,33929.0
2021-12-31,30.025,30.3,29.75,30.1,59004.0
2022-01-04,30.09,31.785,29.95,31.725,59833.0
2022-01-05,31.85,32.37,30.51,30.565,58859.0
2022-01-06,30.72,31.785,30.385,31.44,45630.0
2022-01-07,31.45,31.69,30.5,31.515,61951.0
2022-01-10,31.555,31.8,29.445,30.09,79867.0
2022-01-11,30.08,32.36,30.08,31.505,84029.0
2022-01-12,31.555,31.885,30.785,31.23,56712.0
2022-01-13,31.3,31.62,30.33,30.7,72624.0
2022-01-14,30.54,30.83,30.235,30.83,31868.0
2022-01-17,30.68,31.385,30.615,31.115,35490.0
2022-01-18,30.87,31.725,30.615,31.545,55876.0
2022-01-19,31.735,32.26,31.09,31.23,88304.0
2022-01-20,31.03,32.475,31.03,31.385,46858.0
2022-01-21,31.07,31.64,30.045,30.35,88573.0
2022-01-24,29.75,30.49,28.525,30.49,96523.0
2022-01-25,30.395,30.71,28.925,30.445,58095.0
2022-01-26,30.965,31.4,30.07,30.49,58706.0
2022-01-27,31.375,31.725,30.405,30.48,83358.0
2022-01-28,30.415,30.945,29.69,30.945,51528.0
2022-01-31,30.69,32.325,30.47,32.26,69514.0
2022-02-01,32.325,33.13,32.2,33.0,78357.0
2022-02-02,32.97,33.455,32.695,33.115,76337.0
2022-02-03,33.115,33.255,32.26,32.355,39055.0
2022-02-04,32.36,33.105,32.085,32.78,44643.0
2022-02-07,32.61,32.93,32.2,32.56,48432.0
2022-02-08,32.59,33.445,32.355,33.35,49155.0
2022-02-09,33.255,34.205,33.045,33.845,86725.0
2022-02-10,33.78,34.595,33.52,33.865,68680.0
2022-02-11,33.88,34.175,32.675,32.865,68892.0
2022-02-14,32.885,33.025,32.345,32.76,32662.0
2022-02-15,33.035,34.045,33.035,33.94,57581.0
2022-02-16,34.46,36.77,34.46,36.525,336326.0
2022-02-17,36.165,36.23,35.44,35.63,75775.0
2022-02-18,36.05,36.41,34.93,36.295,161186.0
2022-02-22,35.715,36.105,33.625,34.65,147942.0
2022-02-23,34.615,35.3,33.58,33.815,91921.0
2022-02-24,33.4,34.595,33.095,34.48,135796.0
2022-02-25,34.805,35.87,34.435,35.515,89142.0
2022-02-28,35.43,35.81,34.965,35.63,57242.0
2022-03-01,35.525,35.965,35.08,35.515,55932.0
2022-03-02,36.0,36.39,35.46,35.86,84090.0
2022-03-03,36.01,37.445,36.01,37.36,234000.0
2022-03-04,37.53,37.54,35.46,35.775,80677.0
2022-03-07,35.64,35.98,33.16,33.285,162215.0
2022-03-08,33.265,35.025,32.75,34.365,86433.0
2022-03-09,35.5,37.785,35.26,37.295,293316.0
2022-03-10,36.93,39.145,36.93,38.235,143704.0
2022-03-11,38.29,38.74,36.325,36.93,69776.0
2022-03-14,37.285,37.55,36.81,37.35,72148.0
2022-03-15,37.33,37.855,36.96,37.615,53066.0
2022-03-16,37.995,38.965,37.275,38.755,108122.0
2022-03-17,38.765,39.775,38.14,39.68,103154.0
2022-03-18,39.28,40.45,39.28,40.07,79129.0
2022-03-21,40.665,40.675,39.575,40.43,98474.0
2022-03-22,40.455,41.58,40.455,41.17,117844.0
2022-03-23,41.33,41.425,40.695,41.02,64217.0
2022-03-24,40.95,41.415,40.26,40.705,76687.0
2022-03-25,40.845,40.845,39.715,40.75,42018.0
2022-03-28,40.74,40.95,40.115,40.685,53433.0
2022-03-29,40.805,41.95,40.595,41.855,96620.0
2022-03-30,41.96,42.19,40.565,41.265,103976.0
2022-03-31,40.865,41.49,40.865,41.17,61055.0
2022-04-01,41.11,41.73,39.37,40.07,63720.0
2022-04-04,40.51,40.51,39.795,40.11,48576.0
2022-04-05,39.825,40.47,39.72,39.815,53603.0
2022-04-06,39.71,40.005,37.755,38.01,73300.0
2022-04-07,37.965,38.135,37.115,37.68,54521.0
2022-04-08,37.67,38.02,37.375,37.795,31548.0
2022-04-11,37.795,38.41,37.085,37.945,65227.0
2022-04-12,38.1,39.5,37.945,39.33,70861.0
2022-04-13,39.405,39.545,38.525,38.82,59757.0
2022-04-14,38.725,39.07,38.335,38.565,30029.0
2022-04-18,38.515,39.47,38.515,38.86,37634.0
2022-04-19,38.755,40.355,38.755,40.235,52442.0
2022-04-20,40.47,40.615,39.49,39.595,54389.0
2022-04-21,39.71,40.365,38.23,38.68,54317.0
2022-04-22,38.63,38.765,37.585,38.51,62720.0
2022-04-25,37.81,38.585,36.81,38.08,62466.0
2022-04-26,37.945,38.41,35.81,35.85,63375.0
2022-04-27,35.855,37.27,35.75,37.05,62987.0
2022-04-28,37.62,38.785,37.175,38.42,32019.0
2022-04-29,38.315,39.015,36.905,37.08,42066.0
2022-05-02,37.18,37.67,36.81,37.565,52104.0
2022-05-03,37.44,38.545,37.315,38.305,30658.0
2022-05-04,38.385,39.145,37.84,38.92,43332.0
2022-05-05,38.91,38.91,38.01,38.66,51206.0
2022-05-06,38.41,38.66,37.48,38.155,46830.0
2022-05-09,37.8,37.81,35.525,36.125,53681.0
2022-05-10,36.155,36.705,34.82,34.93,45303.0
2022-05-11,34.99,35.095,31.7,32.065,95704.0
2022-05-12,31.585,31.825,29.795,30.175,129716.0
2022-05-13,30.535,31.615,30.175,31.07,121796.0
2022-05-16,31.33,31.34,29.91,30.5,90056.0
2022-05-17,30.975,31.93,30.51,31.615,67030.0
2022-05-18,31.46,31.46,29.74,30.05,57022.0
2022-05-19,29.67,30.355,29.65,29.945,42409.0
2022-05-20,30.26,30.395,29.21,29.365,40461.0
2022-05-24,29.42,30.565,29.195,30.395,60330.0
2022-05-25,30.29,30.785,29.725,30.51,126859.0
2022-05-26,30.71,31.32,30.635,31.27,148349.0
2022-05-27,31.34,32.94,31.225,32.665,184230.0
2022-05-30,32.795,33.52,32.665,33.025,33918.0
2022-05-31,32.68,33.195,32.415,32.785,33232.0
2022-06-01,32.99,33.255,31.415,31.52,53149.0
2022-06-02,31.52,32.49,31.405,32.34,14733.0
2022-06-03,32.13,32.595,31.565,32.08,29790.0
2022-06-06,31.93,32.605,31.72,32.28,31628.0
2022-06-07,31.91,32.32,31.7,31.87,41018.0
2022-06-08,31.75,32.405,30.575,30.92,111277.0
2022-06-09,30.73,30.995,30.47,30.615,32813.0
2022-06-10,30.345,30.425,29.46,29.595,54525.0
2022-06-13,28.84,29.415,28.42,29.135,52403.0
2022-06-14,29.03,29.25,28.41,28.765,44040.0
2022-06-15,29.07,30.03,28.8,29.585,49809.0
2022-06-16,29.41,30.385,27.725,27.82,79082.0
2022-06-17,27.705,28.83,27.545,28.67,65526.0
2022-06-20,28.39,30.07,28.39,29.27,32632.0
2022-06-21,29.51,30.175,28.485,29.91,87308.0
2022-06-22,29.5,29.66,28.87,28.955,37758.0
2022-06-23,29.08,29.23,27.955,28.095,29208.0
2022-06-24,28.325,29.555,28.05,29.385,34832.0
2022-06-27,29.105,30.03,29.105,29.545,18845.0
2022-06-28,29.625,30.035,28.59,28.955,28083.0
2022-06-29,28.965,28.985,28.32,28.505,35153.0
2022-06-30,28.37,28.715,27.51,28.445,32739.0
2022-07-04,28.285,29.57,28.285,29.48,42881.0
2022-07-05,29.53,30.65,29.52,29.905,39680.0
2022-07-06,29.815,30.18,29.08,29.74,24109.0
2022-07-07,29.99,31.32,29.7,31.07,39309.0
2022-07-08,30.93,32.04,30.555,31.265,54021.0
2022-07-11,31.09,31.405,30.535,30.745,38029.0
2022-07-12,30.92,31.09,30.275,30.38,39980.0
2022-07-13,30.065,30.67,29.685,30.47,16928.0
2022-07-14,29.97,30.65,28.79,28.89,83508.0
2022-07-15,29.32,29.55,28.455,29.155,55153.0
2022-07-18,29.205,29.865,28.905,29.11,39524.0
2022-07-19,29.47,30.525,29.47,30.47,48076.0
2022-07-20,30.44,31.195,30.105,31.055,28099.0
2022-07-21,30.92,31.715,30.92,31.62,19467.0
2022-07-22,31.715,32.07,30.765,30.995,25561.0
2022-07-25,31.15,31.77,30.63,31.33,25835.0
2022-07-26,31.425,31.425,30.41,30.41,26303.0
2022-07-27,30.41,31.13,30.41,31.025,23663.0
2022-07-28,31.13,31.57,30.38,31.53,26003.0
2022-07-29,31.63,32.67,31.57,32.51,35984.0
2022-08-02,32.575,32.645,31.215,31.4,31359.0
2022-08-03,31.61,32.105,31.53,31.865,31452.0
2022-08-04,31.865,32.195,31.6,32.09,38527.0
2022-08-05,32.185,32.52,31.735,32.105,39795.0
2022-08-08,32.335,32.875,32.0,32.01,21364.0
2022-08-09,32.195,32.205,31.52,31.925,23379.0
2022-08-10,32.21,33.44,32.195,33.085,50053.0
2022-08-11,34.405,36.545,34.405,35.47,198405.0
2022-08-12,35.755,38.45,35.635,37.845,142295.0
2022-08-15,37.77,37.8,36.65,37.625,89933.0
2022-08-16,37.71,38.345,37.51,38.305,137977.0
2022-08-17,38.145,38.515,37.57,38.26,51662.0
2022-08-18,38.275,39.32,38.0,39.1,52635.0
2022-08-19,38.295,39.12,38.285,38.965,52543.0
2022-08-22,38.19,38.365,37.33,38.095,60860.0
2022-08-23,38.03,39.235,37.74,38.65,63380.0
2022-08-24,38.605,39.695,37.865,39.61,78860.0
2022-08-25,39.715,40.575,39.18,39.475,50174.0
2022-08-26,39.485,39.755,37.855,37.94,63446.0
2022-08-29,37.57,38.42,37.175,37.72,48992.0
2022-08-30,37.915,38.745,37.155,37.635,38679.0
2022-08-31,37.75,38.085,37.32,37.625,31203.0
2022-09-01,37.71,37.71,35.74,35.96,77031.0
2022-09-02,36.63,36.63,35.04,35.385,68148.0
2022-09-06,35.51,35.52,34.655,34.845,46161.0
2022-09-07,34.77,35.44,34.04,35.21,34656.0
2022-09-08,35.075,35.45,34.52,35.22,32363.0
2022-09-09,35.315,36.37,35.315,35.94,31329.0
2022-09-12,35.97,36.41,35.615,36.095,16476.0
2022-09-13,35.125,36.43,35.125,36.245,49836.0
2022-09-14,36.18,36.57,36.005,36.295,27461.0
2022-09-15,36.17,36.705,36.065,36.41,24844.0
2022-09-16,35.9,35.96,34.51,34.615,51648.0
2022-09-19,34.265,35.345,34.1,34.845,29316.0
2022-09-20,34.38,34.84,34.13,34.28,23995.0
2022-09-21,34.07,34.58,33.44,33.485,27977.0
2022-09-22,33.42,33.725,32.91,33.2,31819.0
2022-09-23,32.855,32.855,31.15,31.76,71449.0
2022-09-26,31.6,32.0,30.64,30.7,36039.0
2022-09-27,31.085,31.525,30.515,30.65,38282.0
2022-09-28,30.755,31.595,30.565,31.42,18122.0
2022-09-29,31.075,31.075,29.975,30.515,28294.0
2022-09-30,30.34,31.045,29.86,30.995,28556.0
2022-10-03,31.4,32.825,30.98,32.72,43583.0
2022-10-04,32.73,33.81,32.67,33.175,45934.0
2022-10-05,32.74,33.415,32.575,33.305,16629.0
2022-10-06,33.03,33.425,32.72,32.73,23657.0
2022-10-07,32.2,32.7,32.19,32.47,35968.0
2022-10-11,31.71,33.79,31.505,33.355,54051.0
2022-10-12,33.2,34.05,33.0,33.605,42005.0
2022-10-13,32.25,34.625,32.075,33.98,47416.0
2022-10-14,34.105,34.23,32.795,32.855,40506.0
2022-10-17,33.5,33.69,32.45,32.635,34501.0
2022-10-18,33.105,33.69,32.305,32.585,27884.0
2022-10-19,32.875,32.875,31.865,32.055,24394.0
2022-10-20,32.045,32.045,30.19,30.72,99521.0
2022-10-21,30.575,31.35,30.325,30.98,46559.0
2022-10-24,31.24,31.535,30.565,31.295,41840.0
2022-10-25,31.285,32.045,31.285,31.525,42296.0
2022-10-26,31.43,31.92,31.295,31.625,40971.0
2022-10-27,31.72,32.2,31.23,32.01,58430.0
2022-10-28,32.01,33.685,31.72,33.625,60214.0
2022-10-31,33.375,33.81,32.97,33.595,15736.0
2022-11-01,33.72,34.24,32.75,33.845,18989.0
2022-11-02,34.145,34.145,32.47,32.645,40843.0
2022-11-03,32.21,34.335,31.835,33.7,54669.0
2022-11-04,34.125,34.155,32.655,33.085,21662.0
2022-11-07,33.165,34.365,32.825,34.345,51290.0
2022-11-08,34.76,36.245,34.54,35.82,63757.0
2022-11-09,37.545,40.135,37.545,37.555,239768.0
2022-11-10,38.555,39.545,38.2,38.215,104251.0
2022-11-11,38.495,38.505,37.83,38.35,61901.0
2022-11-14,38.09,39.755,37.775,39.16,151573.0
2022-11-15,39.19,39.245,37.31,38.215,111135.0
2022-11-16,38.215,39.94,37.87,39.835,98707.0
2022-11-17,39.48,41.145,39.11,39.495,128944.0
2022-11-18,40.16,41.73,39.69,40.785,119487.0
2022-11-21,40.575,41.665,39.97,41.5,70657.0
2022-11-22,41.675,41.885,40.44,41.44,95752.0
2022-11-23,41.095,41.815,41.02,41.425,62008.0
2022-11-24,41.2,41.72,40.98,41.25,27660.0
2022-11-25,41.49,41.49,40.595,40.605,32723.0
2022-11-28,40.25,40.925,40.15,40.905,40106.0
2022-11-29,40.99,42.365,40.67,42.04,68035.0
2022-11-30,41.865,42.075,41.395,42.01,38570.0
2022-12-01,41.97,42.115,41.625,41.655,33411.0
2022-12-02,41.395,42.085,41.24,42.02,33813.0
2022-12-05,41.48,41.97,40.72,41.425,91996.0
2022-12-06,41.085,41.48,39.535,39.825,41066.0
2022-12-07,39.75,40.345,39.315,40.25,132692.0
2022-12-08,39.875,41.135,39.875,40.545,44775.0
2022-12-09,40.43,41.365,40.43,40.51,16445.0
2022-12-12,40.43,41.105,40.43,40.805,33687.0
2022-12-13,41.395,41.97,41.395,41.72,84220.0
2022-12-14,41.595,44.26,41.595,43.685,202124.0
2022-12-15,42.78,42.78,41.055,41.49,68950.0
2022-12-16,40.875,41.79,40.635,41.395,50100.0
2022-12-19,41.2,42.195,41.2,42.115,64738.0
2022-12-20,42.115,42.71,41.77,41.915,55763.0
2022-12-21,42.32,42.885,41.675,42.74,49398.0
2022-12-22,42.345,42.435,41.145,41.52,42440.0
2022-12-23,41.335,41.655,40.77,41.325,35905.0
2022-12-28,41.905,41.905,40.865,41.105,27513.0
2022-12-29,41.24,42.03,40.74,41.915,9860.0
2022-12-30,41.55,42.31,41.405,41.88,12056.0
2023-01-03,41.895,42.91,41.75,42.1,21070.0
2023-01-04,42.195,43.315,41.965,43.155,70137.0
2023-01-05,42.72,43.095,42.305,42.65,21386.0
2023-01-06,42.9,42.9,42.07,42.41,33482.0
2023-01-09,42.41,42.865,41.675,42.13,29770.0
2023-01-10,41.885,42.535,41.5,42.505,28052.0
2023-01-11,42.45,42.555,41.155,41.705,35696.0
2023-01-12,41.935,43.47,41.86,43.47,58322.0
2023-01-13,43.2,44.725,43.01,43.875,69597.0
2023-01-16,43.79,44.33,43.305,44.02,17594.0
2023-01-17,43.26,44.96,43.26,44.7,65604.0
2023-01-18,44.7,46.285,44.7,46.03,80790.0
2023-01-19,45.21,45.705,44.72,44.95,54298.0
2023-01-20,44.3,46.31,44.3,44.98,44174.0
2023-01-23,44.98,47.285,44.865,46.41,92253.0
2023-01-24,46.37,47.56,46.04,47.335,101800.0
2023-01-25,47.595,47.975,46.565,47.72,52817.0
2023-01-26,47.73,48.09,46.63,46.89,161605.0
2023-01-27,46.765,47.8,46.67,47.53,151012.0
2023-01-30,47.17,48.145,46.795,48.11,69006.0
2023-01-31,48.1,48.565,47.715,48.12,87124.0
2023-02-01,47.915,49.115,47.585,48.96,88088.0
2023-02-02,48.845,49.355,47.405,49.24,140858.0
2023-02-03,48.66,52.225,48.66,52.11,225539.0
2023-02-06,51.305,52.4,51.14,51.46,90091.0
2023-02-07,50.805,52.165,50.765,51.595,103136.0
2023-02-08,51.48,51.915,50.97,51.49,36654.0
2023-02-09,51.26,52.65,51.26,52.165,123940.0
2023-02-10,51.83,52.33,50.97,51.2,67449.0
2023-02-13,51.2,52.165,51.2,51.955,42157.0
2023-02-14,51.53,52.225,51.44,52.125,41629.0
2023-02-15,51.82,52.55,51.21,52.425,99605.0
2023-02-16,52.34,52.91,51.855,52.765,182833.0
2023-02-17,52.475,52.94,51.99,52.445,67931.0
2023-02-21,52.165,52.46,51.54,51.585,30455.0
2023-02-22,51.615,51.855,51.045,51.075,57058.0
2023-02-23,50.66,51.53,50.0,51.355,51873.0
2023-02-24,51.23,51.395,50.145,50.96,34056.0
2023-02-27,50.98,52.09,50.96,51.685,40048.0
2023-02-28,51.24,53.25,50.87,53.13,106137.0
2023-03-01,53.375,53.73,52.825,53.42,84250.0
2023-03-02,53.2,53.835,52.47,53.4,66699.0
2023-03-03,53.13,54.405,53.12,54.32,63220.0
2023-03-06,53.76,55.045,53.635,55.035,80221.0
2023-03-07,55.015,55.025,53.375,53.74,55418.0
2023-03-08,55.555,59.12,55.545,58.965,346772.0
2023-03-09,58.95,60.665,58.455,60.435,185169.0
2023-03-10,60.01,60.445,58.755,59.8,170798.0
2023-03-13,58.93,59.595,57.885,58.415,152009.0
2023-03-14,59.17,61.245,57.97,59.825,145396.0
2023-03-15,59.025,59.68,58.08,59.515,169398.0
2023-03-16,59.5,60.165,58.93,59.78,77406.0
2023-03-17,59.78,59.845,58.87,59.295,95911.0
2023-03-20,59.295,59.42,57.69,59.285,125747.0
2023-03-21,59.945,60.86,59.46,59.77,51563.0
2023-03-22,59.66,60.85,58.58,59.98,62480.0
2023-03-23,60.37,60.385,57.605,57.955,62319.0
2023-03-24,57.72,57.72,56.495,57.645,85948.0
2023-03-27,57.525,58.07,56.515,56.93,72019.0
2023-03-28,56.35,57.285,56.1,56.61,70419.0
2023-03-29,56.59,57.0,55.07,56.28,49889.0
2023-03-30,57.55,57.55,56.245,56.68,33308.0
2023-03-31,56.435,59.39,56.435,59.39,76968.0
2023-04-03,58.83,59.39,57.84,57.995,89981.0
2023-04-04,57.93,59.05,56.535,56.835,47327.0
2023-04-05,56.185,56.575,54.83,56.415,81381.0
2023-04-06,56.27,56.715,55.08,56.405,50713.0
2023-04-10,55.815,57.655,55.805,57.27,30426.0
2023-04-11,57.335,57.885,56.465,57.035,70644.0
2023-04-12,57.82,58.895,57.025,57.92,36019.0
2023-04-13,57.765,58.89,57.705,58.625,38942.0
2023-04-14,58.865,59.02,57.91,57.93,33687.0
2023-04-17,57.465,59.03,56.795,57.155,77832.0
2023-04-18,57.17,57.32,55.595,56.425,80001.0
2023-04-19,56.205,57.24,55.615,57.19,94977.0
2023-04-20,56.755,57.065,55.73,56.09,47328.0
2023-04-21,56.545,56.95,55.515,56.89,83218.0
2023-04-24,56.87,58.035,56.05,57.86,56820.0
2023-04-25,57.27,57.63,56.36,56.6,48350.0
2023-04-26,56.105,57.0,55.615,56.715,47444.0
2023-04-27,57.045,57.695,56.505,56.745,60488.0
2023-04-28,56.61,58.265,56.61,57.405,77656.0
2023-05-01,57.63,57.63,56.58,56.805,49704.0
2023-05-02,56.415,57.965,56.28,57.375,62484.0
2023-05-03,57.105,59.275,57.095,58.935,37626.0
2023-05-04,59.05,59.175,58.015,58.015,48682.0
2023-05-05,58.11,58.385,57.135,58.005,34245.0
2023-05-08,57.93,58.78,57.045,57.125,99462.0
2023-05-09,56.3,56.66,51.32,53.93,326778.0
2023-05-10,53.945,53.965,52.04,52.9,209670.0
2023-05-11,52.3,53.18,51.04,51.33,134455.0
2023-05-12,51.835,52.3,49.49,49.59,104599.0
2023-05-15,49.56,52.09,48.855,51.515,94602.0
2023-05-16,51.245,51.255,50.005,50.255,116230.0
2023-05-17,50.085,50.955,50.085,50.885,41644.0
2023-05-18,50.885,52.31,50.015,52.26,33281.0
2023-05-19,52.27,53.075,51.495,52.06,51306.0
2023-05-23,51.515,52.485,51.08,51.77,47928.0
2023-05-24,52.06,52.115,50.75,50.85,77787.0
2023-05-25,51.39,51.66,50.605,50.695,35290.0
2023-05-26,50.375,50.765,49.975,50.2,54561.0
2023-05-29,50.365,50.875,50.365,50.72,12241.0
2023-05-30,50.85,51.11,49.0,49.51,56993.0
2023-05-31,49.25,49.54,47.935,48.56,85241.0
2023-06-01,48.61,50.285,48.445,49.155,77878.0
2023-06-02,49.55,50.38,48.165,50.19,44346.0
2023-06-05,49.775,50.965,49.465,50.49,33729.0
2023-06-06,50.45,50.53,48.725,49.325,82094.0
2023-06-07,49.365,49.82,48.33,49.065,67564.0
2023-06-08,49.2,49.275,48.31,48.785,86214.0
2023-06-09,48.9,49.045,48.05,48.6,49223.0
2023-06-12,48.38,49.31,47.7,48.765,58176.0
2023-06-13,48.765,49.395,48.37,48.525,41674.0
2023-06-14,49.52,49.92,48.425,49.17,37505.0
2023-06-15,48.62,49.645,48.425,49.57,62997.0
2023-06-16,49.61,49.805,48.05,48.415,66686.0
2023-06-19,48.415,48.705,47.885,48.435,35224.0
2023-06-20,48.0,48.62,47.35,47.575,79027.0
2023-06-21,47.555,48.705,47.46,48.235,91794.0
2023-06-22,48.235,48.235,46.75,47.08,72282.0
2023-06-23,46.78,47.39,45.55,46.905,64849.0
2023-06-26,46.23,47.03,46.11,46.49,46160.0
2023-06-27,46.11,47.01,45.935,46.955,54030.0
2023-06-28,46.135,49.06,46.135,47.94,76678.0
2023-06-29,48.09,49.885,47.64,48.44,65660.0
2023-06-30,48.505,49.295,47.465,49.225,36373.0
2023-07-04,49.275,49.875,48.885,49.505,42245.0
2023-07-05,49.885,50.09,48.815,50.09,46591.0
2023-07-06,49.825,50.515,49.08,50.02,37945.0
2023-07-07,49.08,51.69,49.07,51.49,335591.0
2023-07-10,50.835,52.255,50.83,51.855,83709.0
2023-07-11,51.535,52.83,51.34,52.82,29951.0
2023-07-12,52.1,53.005,51.645,51.645,51550.0
2023-07-13,51.42,53.335,50.915,52.635,54817.0
2023-07-14,52.46,52.555,51.605,52.46,40161.0
2023-07-17,53.275,53.275,51.5,52.575,8862.0
2023-07-18,51.37,52.245,47.825,51.42,242172.0
2023-07-19,51.14,52.905,50.48,52.8,61180.0
2023-07-20,52.325,53.265,50.515,50.67,82598.0
2023-07-21,50.655,51.175,49.915,50.845,31850.0
2023-07-24,50.915,52.945,50.84,52.925,57884.0
2023-07-25,52.38,53.265,51.41,51.83,42625.0
2023-07-26,52.16,53.15,52.16,52.995,25586.0
2023-07-27,52.985,54.51,52.545,54.405,74759.0
2023-07-28,54.07,55.59,52.85,53.08,36065.0
2023-07-31,53.355,53.5,52.37,52.935,25542.0
2023-08-01,53.14,54.46,53.11,53.965,15911.0
2023-08-02,53.78,53.925,51.995,52.535,33236.0
2023-08-03,52.39,53.035,51.555,52.13,13357.0
2023-08-04,51.535,53.08,51.525,52.305,22606.0
2023-08-08,51.07,53.17,51.07,53.04,26852.0
2023-08-09,52.575,52.995,51.16,51.675,30089.0
2023-08-10,51.305,52.86,50.175,51.08,53254.0
2023-08-11,54.22,58.075,53.43,57.465,321459.0
2023-08-14,57.775,60.125,57.28,59.17,112180.0
2023-08-15,59.26,60.22,57.805,58.365,49159.0
2023-08-16,58.26,58.64,57.69,57.92,45205.0
2023-08-17,57.62,58.335,57.57,58.085,64788.0
2023-08-18,57.2,58.65,57.15,58.55,27984.0
2023-08-21,57.94,58.55,55.91,56.085,30443.0
2023-08-22,56.785,57.415,56.345,56.83,44296.0
2023-08-23,56.92,57.425,56.045,56.6,62162.0
2023-08-24,56.445,57.395,56.355,57.065,32276.0
2023-08-25,56.56,57.325,55.965,56.345,59244.0
2023-08-28,56.355,57.3,55.48,56.685,49567.0
2023-08-29,56.94,57.47,56.83,57.315,36147.0
2023-08-30,57.315,57.51,56.385,56.61,34490.0
2023-08-31,56.775,57.6,56.105,57.345,20545.0
2023-09-01,57.685,58.29,56.965,58.29,38116.0
2023-09-05,58.26,59.375,57.105,58.62,153636.0
2023-09-06,58.365,59.25,57.55,59.095,58003.0
2023-09-07,57.715,59.26,57.715,58.085,43759.0
2023-09-08,58.015,58.29,55.47,55.945,49148.0
2023-09-11,55.88,57.82,55.725,55.975,32140.0
2023-09-12,55.945,56.355,55.87,56.15,27491.0
2023-09-13,55.8,56.2,54.395,55.035,48435.0
2023-09-14,54.8,55.25,54.79,55.055,28246.0
2023-09-15,54.85,55.685,54.005,54.2,37155.0
2023-09-18,54.405,55.1,53.665,54.625,22274.0
2023-09-19,54.15,55.12,53.915,55.12,67092.0
2023-09-20,54.725,55.19,53.75,54.405,30799.0
2023-09-21,53.965,54.745,53.16,53.47,28975.0
2023-09-22,53.47,53.48,52.535,53.41,48089.0
2023-09-25,52.46,54.145,52.46,52.8,28485.0
2023-09-26,52.42,52.7,51.0,51.545,33398.0
2023-09-27,51.355,51.77,50.7,50.935,34567.0
2023-09-28,51.625,52.455,51.02,51.985,36514.0
2023-09-29,51.995,52.835,51.84,51.87,25477.0
2023-10-02,50.71,51.9,49.98,50.38,32381.0
2023-10-03,49.855,50.575,49.82,50.33,19777.0
2023-10-04,50.995,51.185,50.175,50.71,18324.0
2023-10-05,51.12,51.695,50.165,51.275,27258.0
2023-10-06,51.06,52.415,50.185,52.19,48657.0
2023-10-10,52.125,52.92,51.56,51.95,19382.0
2023-10-11,52.075,52.66,51.52,52.62,14622.0
2023-10-12,52.62,52.62,51.285,51.88,35781.0
2023-10-13,51.275,52.3,50.72,50.985,26106.0
2023-10-16,50.41,51.745,49.25,49.475,33460.0
2023-10-17,49.49,49.685,48.37,49.29,73145.0
2023-10-18,49.57,49.57,48.52,49.005,96374.0
2023-10-19,48.9,49.67,48.615,49.21,28250.0
2023-10-20,49.19,49.92,47.22,47.61,141201.0
2023-10-23,47.64,48.9,47.61,48.205,60729.0
2023-10-24,48.87,48.91,47.64,47.965,24114.0
2023-10-25,47.62,49.15,47.31,47.545,44595.0
2023-10-26,48.5,48.5,46.98,47.465,37510.0
2023-10-27,46.315,47.34,46.17,46.765,33556.0
2023-10-30,46.765,47.59,45.87,46.25,39516.0
2023-10-31,46.775,48.11,45.86,47.415,36787.0
2023-11-01,46.805,48.235,46.665,48.205,48225.0
2023-11-02,47.835,49.2,47.79,48.715,48082.0
2023-11-03,49.16,50.33,49.105,50.215,36744.0
2023-11-06,50.215,50.605,48.975,49.18,35372.0
2023-11-07,49.095,49.745,47.33,47.38,51002.0
2023-11-08,49.23,52.94,49.2,49.735,86785.0
2023-11-09,50.965,53.135,49.77,49.93,48450.0
2023-11-10,50.04,50.76,48.325,49.085,43224.0
2023-11-13,49.5,50.225,47.505,47.63,34523.0
2023-11-14,48.705,48.715,47.25,48.175,26016.0
2023-11-15,48.5,49.365,48.225,49.15,27624.0
2023-11-16,49.2,49.485,48.945,49.25,40669.0
2023-11-17,49.335,49.685,49.2,49.455,11740.0
2023-11-20,49.21,49.845,49.2,49.845,30024.0
2023-11-21,49.22,49.805,49.22,49.57,23824.0
2023-11-22,49.5,49.76,48.915,49.17,58585.0
2023-11-23,49.2,49.455,48.595,48.705,9061.0
2023-11-24,48.0,49.105,48.0,48.985,19409.0
2023-11-27,48.725,48.74,47.65,47.68,23045.0
2023-11-28,47.6,48.15,47.215,47.935,40640.0
2023-11-29,48.705,50.42,48.315,50.175,63328.0
2023-11-30,49.685,50.485,48.84,49.305,72227.0
2023-12-01,49.67,50.955,49.355,50.845,25013.0
2023-12-04,50.39,51.39,49.055,49.24,37138.0
2023-12-05,49.105,49.9,48.955,49.475,38872.0
2023-12-06,49.835,50.08,49.56,49.815,25247.0
2023-12-07,50.065,51.15,49.49,50.26,69105.0
2023-12-08,49.455,50.76,49.445,50.72,17785.0
2023-12-11,50.4,50.965,50.225,50.27,31253.0
2023-12-12,50.27,50.67,48.955,49.25,38838.0
2023-12-13,49.405,50.02,48.715,49.815,29669.0
2023-12-14,49.715,51.48,49.685,50.595,37011.0
2023-12-15,49.745,51.02,49.075,49.2,22371.0
2023-12-18,49.18,49.9,48.955,49.835,21103.0
2023-12-19,49.63,50.825,49.475,50.35,40486.0
2023-12-20,50.65,51.08,49.715,49.88,28354.0
2023-12-21,50.155,50.855,49.2,49.28,91898.0
2023-12-22,49.325,50.075,49.25,49.685,36867.0
2023-12-27,49.69,49.905,49.395,49.445,23396.0
2023-12-28,49.54,49.835,48.76,48.915,25656.0
2023-12-29,48.855,49.59,48.515,49.365,27037.0
2024-01-02,50.8,50.8,48.635,48.925,27839.0
2024-01-03,48.525,49.23,48.125,48.925,55587.0
2024-01-04,49.18,49.885,48.4,48.615,32905.0
2024-01-05,48.855,49.7,48.545,49.1,37156.0
2024-01-08,49.27,51.205,48.66,51.125,50811.0
2024-01-09,51.28,52.27,50.35,52.035,26262.0
2024-01-10,51.7,53.345,50.98,52.57,45227.0
2024-01-11,52.415,53.195,51.595,53.01,27358.0
2024-01-12,53.06,53.745,51.42,51.505,55103.0
2024-01-15,51.69,53.02,51.27,52.95,12313.0
2024-01-16,52.915,53.84,51.67,53.755,29352.0
2024-01-17,53.655,54.895,53.155,54.8,33512.0
2024-01-18,54.82,55.82,54.72,55.67,32475.0
2024-01-19,55.465,56.235,55.07,55.93,21808.0
2024-01-22,55.465,57.845,55.445,57.445,39419.0
2024-01-23,58.045,58.345,56.48,56.77,42955.0
2024-01-24,56.79,57.65,56.02,56.03,34674.0
2024-01-25,55.375,57.23,55.13,55.15,110431.0
2024-01-26,55.885,55.885,54.7,54.915,47151.0
2024-01-29,55.66,56.285,54.68,54.855,21577.0
2024-01-30,54.435,54.72,53.645,54.155,30926.0
2024-01-31,53.56,55.445,53.56,55.17,56235.0
2024-02-01,56.145,56.675,55.09,55.835,51492.0
2024-02-02,56.275,57.015,55.53,56.98,26112.0
2024-02-05,57.65,58.045,55.21,55.25,44205.0
2024-02-06,55.25,55.93,54.66,54.67,32643.0
2024-02-07,54.35,55.365,54.22,55.325,43408.0
2024-02-08,56.615,56.615,54.575,55.68,20587.0
2024-02-09,55.22,56.39,55.19,55.725,26100.0
2024-02-12,55.725,57.125,54.79,56.78,26051.0
2024-02-13,55.015,56.77,55.015,56.4,25580.0
2024-02-14,56.195,57.33,55.6,56.78,37905.0
2024-02-15,56.765,57.065,55.95,57.055,26216.0
2024-02-16,56.305,57.155,56.11,56.11,19184.0
2024-02-20,55.315,55.91,54.23,54.4,47351.0
2024-02-21,54.625,55.385,54.555,54.71,40720.0
2024-02-22,54.74,55.93,54.74,55.755,22178.0
2024-02-23,55.92,56.665,55.06,55.26,13236.0
2024-02-26,54.575,55.11,54.36,54.37,26933.0
2024-02-27,54.23,54.905,54.23,54.475,26548.0
2024-02-28,55.19,55.845,54.72,55.63,20032.0
2024-02-29,55.295,56.275,54.975,55.275,30941.0
2024-03-01,55.69,57.62,54.82,57.065,42798.0
2024-03-04,56.46,58.2,56.12,57.015,52282.0
2024-03-05,57.435,57.65,55.355,56.44,42419.0
2024-03-06,58.63,59.705,57.75,59.12,113931.0
2024-03-07,59.265,63.035,59.215,62.44,137508.0
2024-03-08,62.325,63.005,59.985,60.67,101163.0
2024-03-11,60.72,61.805,60.585,61.61,53098.0
2024-03-12,61.49,62.96,60.075,62.315,138755.0
2024-03-13,62.285,62.325,60.71,60.8,48254.0
2024-03-14,61.025,61.685,60.34,61.465,45247.0
2024-03-15,61.66,62.53,60.595,61.07,56184.0
2024-03-18,61.65,61.755,60.885,61.07,28698.0
2024-03-19,61.385,61.405,60.585,60.965,22478.0
2024-03-20,60.595,61.93,60.585,61.48,30156.0
2024-03-21,61.47,62.655,60.875,62.185,40554.0
2024-03-22,62.205,62.965,60.595,60.63,40913.0
2024-03-25,60.69,61.66,60.585,61.52,24949.0
2024-03-26,60.85,62.045,59.92,60.015,189840.0
2024-03-27,60.28,60.86,59.9,60.86,41791.0
2024-03-28,61.075,61.78,59.975,60.105,37088.0
2024-04-01,60.34,62.35,60.045,62.105,50135.0
2024-04-02,61.22,62.68,59.855,61.085,79452.0
2024-04-03,61.25,62.965,61.22,62.69,48427.0
2024-04-04,62.68,62.995,61.535,61.81,44333.0
2024-04-05,61.81,62.495,60.35,61.085,45005.0
2024-04-08,61.105,61.125,59.47,59.75,44725.0
2024-04-09,60.25,60.43,59.49,60.38,103590.0
2024-04-10,60.37,61.025,59.47,60.36,24979.0
2024-04-11,60.36,60.36,59.36,59.91,22328.0
2024-04-12,59.95,60.29,59.505,59.75,21889.0
2024-04-15,60.685,60.9,58.79,59.245,27923.0
2024-04-16,59.165,60.23,59.165,59.78,23902.0
2024-04-17,59.79,59.92,58.83,59.065,25821.0
2024-04-18,59.26,59.87,58.77,59.515,32408.0
2024-04-19,58.82,59.86,58.82,59.46,20037.0
2024-04-22,59.615,59.995,59.055,59.995,13300.0
2024-04-23,60.025,61.005,60.025,60.505,18433.0
2024-04-24,60.37,61.095,59.89,60.105,19317.0
2024-04-25,59.515,60.21,59.37,59.595,11926.0
2024-04-26,59.185,59.79,58.53,58.86,31156.0
2024-04-29,58.79,60.185,58.755,60.135,37701.0
2024-04-30,53.14,53.875,51.525,51.925,362814.0
2024-05-01,51.425,53.12,49.41,49.465,285967.0
2024-05-02,50.77,50.77,48.39,48.83,154223.0
2024-05-03,49.24,50.155,48.985,49.045,107967.0
2024-05-06,49.24,49.605,48.24,48.42,114723.0
2024-05-07,48.485,49.445,48.24,48.78,76127.0
2024-05-08,48.77,49.485,48.005,48.005,69407.0
2024-05-09,48.085,48.605,47.37,47.45,66266.0
2024-05-10,47.76,48.48,45.9,46.53,153459.0
2024-05-13,46.53,46.82,46.185,46.39,60557.0
2024-05-14,46.99,47.725,46.06,47.655,113885.0
2024-05-15,48.0,48.93,47.37,48.605,63642.0
2024-05-16,48.645,48.955,46.98,47.01,101927.0
2024-05-17,47.01,47.755,45.94,46.125,112614.0
2024-05-21,46.06,46.89,45.98,46.45,119628.0
2024-05-22,46.55,46.93,45.53,45.85,62367.0
2024-05-23,46.205,46.205,45.06,45.38,57044.0
2024-05-24,45.51,45.845,45.12,45.53,82606.0
2024-05-27,45.335,46.03,45.155,45.175,32566.0
2024-05-28,45.06,45.86,45.0,45.08,66404.0
2024-05-29,51.075,52.895,49.935,50.105,405881.0
2024-05-30,49.955,51.375,49.8,50.065,165677.0
2024-05-31,50.21,51.72,50.085,50.935,130423.0
2024-06-03,50.7,51.005,49.955,50.16,76097.0
2024-06-04,49.965,50.575,49.935,50.35,93136.0
2024-06-05,49.965,50.87,49.965,50.69,42720.0
2024-06-06,50.66,51.445,50.455,51.375,35396.0
2024-06-07,50.65,52.34,50.585,51.035,45714.0
2024-06-10,50.935,51.66,50.78,51.31,43674.0
2024-06-11,51.505,51.855,50.23,50.565,37525.0
2024-06-12,50.67,52.26,50.35,52.12,68465.0
2024-06-13,52.435,52.74,51.055,51.59,48557.0
2024-06-14,51.525,51.955,51.14,51.385,58161.0
2024-06-17,51.385,51.915,50.81,51.035,36067.0
2024-06-18,50.975,51.465,50.74,50.79,146443.0
2024-06-19,50.79,51.525,50.455,50.77,31488.0
2024-06-20,50.445,50.935,49.87,49.88,48212.0
2024-06-21,49.655,50.935,48.85,49.095,60789.0
2024-06-24,49.595,49.595,48.95,49.195,63664.0
2024-06-25,49.045,49.185,47.98,48.8,79775.0
2024-06-26,48.77,49.615,48.485,49.455,42017.0
2024-06-27,49.855,51.29,49.705,51.2,89887.0
2024-06-28,51.36,52.36,50.915,51.595,52881.0
2024-07-02,50.58,51.615,49.865,50.985,45310.0
2024-07-03,51.085,52.125,50.6,51.9,31231.0
2024-07-04,51.8,52.23,51.375,51.76,15078.0
2024-07-05,51.79,52.38,50.985,51.1,74792.0
2024-07-08,51.26,51.565,50.79,51.36,37203.0
2024-07-09,51.395,51.445,50.485,50.535,34270.0
2024-07-10,50.985,51.455,50.07,51.23,38215.0
2024-07-11,51.1,51.91,50.995,51.585,22987.0
2024-07-12,52.32,52.42,51.575,52.105,28457.0
2024-07-15,51.8,53.89,51.72,53.35,47479.0
2024-07-16,53.52,54.275,52.77,54.14,65956.0
2024-07-17,54.04,54.315,53.54,53.615,57035.0
2024-07-18,54.01,54.03,52.79,53.215,24578.0
2024-07-19,52.86,53.03,51.995,52.33,17640.0
2024-07-22,52.31,53.91,52.31,53.865,38839.0
2024-07-23,54.03,54.57,53.155,53.635,79645.0
2024-07-24,53.38,54.03,52.505,52.96,64055.0
2024-07-25,52.96,55.78,52.56,55.23,97324.0
2024-07-26,55.03,57.115,54.08,56.74,64000.0
2024-07-29,56.975,56.975,55.335,55.425,59135.0
2024-07-30,56.045,56.475,55.305,55.82,131767.0
2024-07-31,56.14,56.455,55.81,55.965,56561.0
2024-08-01,55.995,56.28,53.44,54.65,72447.0
2024-08-02,53.96,54.775,52.205,52.83,73184.0
2024-08-06,52.81,52.83,51.475,51.995,121841.0
2024-08-07,52.025,52.695,50.385,51.72,127689.0
2024-08-08,47.155,55.16,46.76,51.22,193265.0
2024-08-09,50.465,53.055,49.51,53.04,100137.0
2024-08-12,53.34,55.0,51.465,52.38,378340.0
2024-08-13,52.515,53.46,51.985,53.055,28726.0
2024-08-14,53.135,54.225,53.135,54.225,20035.0
2024-08-15,54.7,55.01,54.16,54.755,33077.0
2024-08-16,54.57,54.57,53.625,54.07,27891.0
2024-08-19,54.57,54.57,53.765,54.07,23840.0
2024-08-20,54.235,54.425,52.865,53.39,24048.0
2024-08-21,53.635,54.245,53.145,54.14,21695.0
2024-08-22,54.285,54.57,53.655,53.755,16444.0
2024-08-23,53.755,55.545,53.155,55.19,34412.0
2024-08-26,55.445,56.095,55.05,55.835,25874.0
2024-08-27,54.885,55.525,53.775,53.88,31819.0
2024-08-28,53.785,54.63,53.46,54.59,36644.0
2024-08-29,54.345,55.0,53.36,53.655,31965.0
2024-08-30,54.54,55.305,53.855,55.13,34287.0
2024-09-03,54.325,54.49,53.46,53.605,31672.0
2024-09-04,53.605,54.295,53.59,53.695,15870.0
2024-09-05,53.715,54.12,51.83,52.41,35486.0
2024-09-06,53.0,53.0,50.78,50.81,45056.0
2024-09-09,51.26,52.48,51.25,51.91,25704.0
2024-09-10,51.3,51.74,50.76,51.7,18038.0
2024-09-11,51.375,52.695,50.985,52.635,44776.0
2024-09-12,52.46,52.96,52.46,52.96,8244.0
2024-09-13,52.8,53.665,52.675,52.675,25113.0
2024-09-16,52.95,53.97,52.94,53.825,19894.0
2024-09-17,53.825,54.13,52.77,53.825,17213.0
2024-09-18,53.825,54.62,53.35,53.48,28545.0
2024-09-19,53.88,54.415,52.98,53.225,26480.0
2024-09-20,52.88,53.255,52.31,53.115,47150.0
2024-09-23,52.78,53.245,52.34,52.555,10397.0
2024-09-24,52.555,53.445,52.175,53.085,49973.0
2024-09-25,53.185,53.58,52.635,52.88,49585.0
2024-09-26,52.78,53.715,52.555,53.53,25997.0
2024-09-27,53.925,54.505,53.205,53.59,34306.0
2024-09-30,53.42,54.22,53.005,53.32,33046.0
2024-10-01,53.29,54.19,52.85,54.18,66563.0
2024-10-02,54.06,54.375,52.67,52.72,33729.0
2024-10-03,52.69,52.975,51.935,52.565,98367.0
2024-10-04,52.565,53.075,52.345,52.445,49446.0
2024-10-07,52.615,52.75,51.815,52.295,56193.0
2024-10-08,52.23,52.475,51.57,52.2,31820.0
2024-10-09,52.14,52.415,51.5,51.5,82841.0
2024-10-10,51.61,52.18,50.95,52.01,72524.0
2024-10-11,51.845,53.195,51.835,53.175,35037.0
2024-10-15,53.46,53.46,52.455,52.9,20633.0
2024-10-16,52.88,52.95,50.84,50.88,93177.0
2024-10-17,51.165,51.185,49.055,49.235,116925.0
2024-10-18,48.515,48.655,46.555,47.175,448155.0
2024-10-21,47.53,48.13,47.085,48.07,138572.0
2024-10-22,47.63,48.74,47.48,47.995,108611.0
2024-10-23,47.965,48.425,47.775,48.365,29008.0
2024-10-24,48.23,48.385,47.5,47.755,43646.0
2024-10-25,47.54,48.26,47.53,47.775,37393.0
2024-10-28,47.775,48.16,47.49,47.965,41194.0
2024-10-29,47.955,48.17,47.025,48.17,116199.0
2024-10-30,48.2,48.82,47.885,48.445,29143.0
2024-10-31,49.005,49.015,47.285,48.625,58186.0
2024-11-01,48.76,49.51,48.76,49.125,144874.0
2024-11-04,49.255,50.625,49.185,50.05,85882.0
2024-11-05,50.07,50.97,49.57,49.57,82212.0
2024-11-06,48.17,53.135,47.305,52.21,418293.0
2024-11-07,52.23,52.505,50.78,51.845,114942.0
2024-11-08,51.51,52.05,51.155,51.865,56545.0
2024-11-11,51.805,52.88,51.165,51.6,60182.0
2024-11-12,51.47,51.845,50.605,51.45,67893.0
2024-11-13,51.825,51.98,50.95,51.015,58780.0
2024-11-14,50.85,51.33,50.575,51.155,49816.0
2024-11-15,50.535,51.4,50.355,50.83,39976.0
2024-11-18,50.335,51.875,50.335,51.52,62231.0
2024-11-19,50.625,52.65,50.615,52.19,40800.0
2024-11-20,51.775,52.16,51.39,51.44,36522.0
2024-11-21,51.39,52.26,50.975,51.085,68530.0
2024-11-22,50.605,52.395,50.485,51.98,36895.0
2024-11-25,51.865,52.8,51.685,52.615,34979.0
2024-11-26,51.875,52.305,50.83,51.205,42250.0
2024-11-27,51.045,52.05,50.595,50.7,27447.0
2024-11-28,50.385,51.165,50.365,50.71,26120.0
2024-11-29,50.605,52.11,50.535,51.97,19101.0
2024-12-02,51.97,52.805,51.57,52.305,33328.0
2024-12-03,52.515,53.875,51.32,53.765,151038.0
2024-12-04,53.005,53.675,52.465,53.46,77662.0
2024-12-05,53.625,53.745,53.095,53.49,35690.0
2024-12-06,53.735,54.585,52.93,52.975,72238.0
2024-12-09,52.975,53.445,52.405,52.435,45048.0
2024-12-10,52.21,52.965,51.53,52.76,49597.0
2024-12-11,52.455,53.185,52.28,52.575,39578.0
2024-12-12,52.565,52.625,51.715,52.25,77810.0
2024-12-13,52.09,52.91,51.885,52.455,80333.0
2024-12-16,51.935,53.185,51.58,51.875,109089.0
2024-12-17,51.48,52.485,51.225,52.295,45720.0
2024-12-18,52.415,52.565,50.68,51.125,158874.0
2024-12-19,50.94,51.905,49.6,49.975,107090.0
2024-12-20,49.955,51.045,49.38,50.12,68904.0
2024-12-23,49.945,50.97,49.865,50.78,33321.0
2024-12-24,50.445,51.4,50.445,50.86,32714.0
2024-12-27,50.23,51.46,49.955,50.76,35909.0
2024-12-30,50.07,50.735,49.595,49.935,25658.0
2024-12-31,50.28,50.615,50.17,50.21,64580.0
2025-01-02,50.21,50.87,49.845,50.36,49498.0
2025-01-03,50.435,50.88,49.765,50.465,52418.0
2025-01-06,50.88,50.9,50.11,50.32,34921.0
2025-01-07,49.805,50.575,49.035,49.5,69166.0
2025-01-08,49.19,49.2,47.175,47.435,153110.0
2025-01-09,47.68,48.36,47.325,48.055,38312.0
2025-01-10,47.54,47.72,46.335,46.665,163969.0
2025-01-13,45.605,45.645,39.32,40.795,535396.0
2025-01-14,40.035,41.495,39.775,41.06,173564.0
2025-01-15,41.06,41.27,39.215,39.3,189242.0
2025-01-16,39.295,39.3,38.465,38.49,130220.0
2025-01-17,38.325,40.29,38.155,40.21,94905.0
2025-01-20,40.38,41.31,40.075,40.875,32609.0
2025-01-21,40.705,41.2,40.34,40.52,75760.0
2025-01-22,40.875,40.905,40.3,40.565,58135.0
2025-01-23,39.795,40.755,39.62,40.53,140253.0
2025-01-24,40.2,40.695,39.235,39.35,70135.0
2025-01-27,38.53,39.115,38.325,38.385,107092.0
2025-01-28,38.385,38.385,37.395,37.545,97575.0
2025-01-29,37.465,38.06,37.16,37.99,63543.0
2025-01-30,38.62,39.275,37.555,39.055,106471.0
2025-01-31,38.72,39.025,38.155,38.76,95784.0
2025-02-03,36.555,37.635,35.795,37.18,322223.0
2025-02-04,37.275,37.68,36.615,37.265,107651.0
2025-02-05,37.605,37.98,37.1,37.76,93456.0
2025-02-06,37.76,38.67,37.76,38.385,74567.0
2025-02-07,38.235,38.995,37.625,37.87,99343.0
2025-02-10,38.175,38.255,37.655,37.99,74997.0
2025-02-11,38.245,38.245,37.525,37.545,218626.0
2025-02-12,37.485,38.125,37.24,37.8,46108.0
2025-02-13,37.405,37.95,36.995,37.255,133181.0
2025-02-14,37.355,37.585,36.815,36.91,128517.0
2025-02-18,36.755,37.445,36.12,36.24,132669.0
2025-02-19,36.08,36.85,35.57,36.695,66225.0
2025-02-20,36.86,37.335,35.765,36.515,114742.0
2025-02-21,37.09,37.09,35.765,35.945,40040.0
2025-02-24,35.935,36.42,35.755,36.09,68673.0
2025-02-25,36.04,36.22,35.27,35.55,113327.0
2025-02-26,35.795,36.565,35.57,36.005,66989.0
2025-02-27,36.02,36.3,35.775,35.875,60005.0
2025-02-28,35.755,36.15,35.055,35.55,88330.0
2025-03-03,35.55,35.865,33.8,34.045,121415.0
2025-03-04,33.475,34.115,33.1,33.485,204165.0
2025-03-05,33.54,34.345,33.1,34.045,105022.0
2025-03-06,32.505,35.29,31.22,34.775,341850.0
2025-03-07,35.58,36.26,34.965,35.765,152560.0
2025-03-10,35.765,36.495,34.985,36.19,142967.0
2025-03-11,35.965,37.02,35.59,36.35,143203.0
2025-03-12,36.28,36.645,35.725,36.14,147896.0
2025-03-13,36.12,36.465,35.33,35.735,97911.0
2025-03-14,35.745,36.22,35.46,35.595,88115.0
2025-03-17,35.36,36.27,35.35,36.05,43742.0
2025-03-18,36.02,36.735,35.815,36.41,26647.0
2025-03-19,36.475,37.13,34.965,35.175,70762.0
2025-03-20,35.075,35.42,33.79,34.39,233176.0
2025-03-21,34.305,34.305,33.59,34.195,122899.0
2025-03-24,34.63,35.055,34.085,34.7,74802.0
2025-03-25,34.58,35.33,34.57,35.085,60125.0
2025-03-26,35.22,35.4,34.58,34.68,26835.0
2025-03-27,34.73,35.41,34.58,34.64,130880.0
2025-03-28,34.53,34.82,33.33,34.345,158772.0
2025-03-31,34.335,34.95,33.885,34.66,75176.0
2025-04-01,34.47,34.98,34.375,34.73,87316.0
2025-04-02,34.42,34.94,34.265,34.63,188332.0
2025-04-03,33.735,34.095,33.12,33.775,70810.0
2025-04-04,33.49,33.49,31.355,31.775,246105.0
2025-04-07,31.405,32.665,30.57,31.335,214143.0
2025-04-08,31.425,33.18,31.14,31.505,314456.0
2025-04-09,31.11,33.995,30.64,33.885,127802.0
2025-04-10,32.965,33.925,30.86,31.185,90572.0
2025-04-11,31.225,32.09,30.95,31.335,87915.0
2025-04-14,31.665,32.875,31.205,32.735,138486.0
2025-04-15,32.615,33.17,32.23,32.41,112084.0
2025-04-16,32.495,32.745,31.94,32.2,36093.0
2025-04-17,31.84,32.27,31.765,32.06,30345.0
2025-04-21,31.785,32.1,31.04,31.585,45006.0
2025-04-22,31.775,32.595,31.02,31.99,37265.0
2025-04-23,32.585,33.12,30.89,31.84,170460.0
2025-04-24,32.2,32.725,31.665,32.02,49264.0
2025-04-25,31.85,32.905,31.415,32.815,80420.0
2025-04-28,32.755,33.065,32.36,32.785,76510.0
2025-04-29,32.965,33.57,32.715,33.31,44092.0
2025-04-30,33.21,33.72,31.95,32.965,95961.0
2025-05-01,31.93,33.5,31.92,32.525,177760.0
2025-05-02,32.755,33.835,32.605,33.53,134710.0
2025-05-05,33.28,33.41,32.27,32.39,64660.0
2025-05-06,32.745,35.065,32.745,33.61,130512.0
2025-05-07,33.69,36.615,33.67,35.95,209140.0
2025-05-08,37.18,38.5,36.515,38.055,206174.0
2025-05-09,38.58,38.59,37.755,38.42,92539.0
2025-05-12,38.965,39.78,38.46,38.935,54388.0
2025-05-13,39.295,39.6,38.75,38.81,51273.0
2025-05-14,38.885,39.295,37.94,38.46,98301.0
2025-05-15,38.34,38.83,37.945,38.61,65054.0
2025-05-16,38.33,39.125,38.29,38.76,74305.0
2025-05-20,38.7,39.085,37.725,37.875,132700.0
2025-05-21,37.955,38.44,37.1,37.28,136347.0
2025-05-22,37.21,37.36,36.715,36.99,108146.0
2025-05-23,36.715,38.235,36.715,37.755,117883.0
2025-05-26,37.785,38.47,37.685,38.205,38399.0
2025-05-27,38.205,38.905,38.205,38.81,59491.0
2025-05-28,38.55,39.095,38.36,38.47,48265.0
2025-05-29,38.005,39.095,37.895,38.27,69134.0
2025-05-30,38.3,38.46,37.21,37.595,116128.0
2025-06-02,38.205,38.41,37.58,38.005,68342.0
2025-06-03,37.705,38.935,37.705,38.135,46117.0
2025-06-04,37.955,38.6,37.955,38.45,20905.0
2025-06-05,38.48,39.095,37.945,37.955,71859.0
2025-06-06,38.48,38.5,37.715,38.005,22207.0
2025-06-09,37.825,39.425,37.805,39.315,48349.0
2025-06-10,39.445,39.69,38.79,39.195,62857.0
2025-06-11,39.475,40.93,39.135,40.685,93339.0
2025-06-12,40.655,40.95,39.99,40.665,42377.0
2025-06-13,40.715,40.715,39.92,40.185,40935.0
2025-06-16,40.87,41.07,40.16,40.98,39742.0
2025-06-17,40.465,41.1,40.465,40.725,49723.0
2025-06-18,40.415,40.93,40.395,40.745,38650.0
2025-06-19,40.745,41.12,40.445,40.765,23310.0
2025-06-20,40.245,41.25,40.195,41.02,19995.0
2025-06-23,40.415,41.25,40.405,40.93,24962.0
2025-06-24,41.675,41.985,40.98,41.33,35946.0
2025-06-25,41.34,41.745,40.86,40.9,39193.0
2025-06-26,41.665,41.755,40.695,41.565,53359.0
2025-06-27,41.88,42.155,40.525,40.84,47855.0
2025-06-30,40.235,41.69,39.965,41.48,44293.0
2025-07-02,41.14,43.065,41.14,42.795,47589.0
2025-07-03,42.775,42.845,41.84,42.545,28820.0
2025-07-04,42.575,42.825,42.145,42.385,5913.0
2025-07-07,42.065,42.745,41.81,42.255,36817.0
2025-07-08,42.045,42.695,42.045,42.545,20622.0
2025-07-09,42.065,43.36,42.045,43.135,29980.0
2025-07-10,42.815,43.115,42.605,42.895,19476.0
2025-07-11,42.825,42.895,42.045,42.815,41337.0
2025-07-14,42.255,43.045,42.255,42.405,19060.0
2025-07-15,42.965,42.965,42.045,42.085,33324.0
2025-07-16,42.305,42.915,40.95,41.53,45584.0
2025-07-17,41.86,42.755,41.56,42.445,71182.0
2025-07-18,40.83,43.28,40.535,42.845,56806.0
2025-07-21,42.085,43.185,41.94,42.215,27746.0
2025-07-22,41.975,43.095,41.8,42.705,41340.0
2025-07-23,42.775,43.22,42.655,42.805,23994.0
2025-07-24,42.805,43.065,42.145,42.365,54462.0
2025-07-25,42.325,42.865,41.975,42.865,28660.0
2025-07-28,43.185,43.32,42.525,42.805,30724.0
2025-07-29,42.775,42.775,41.92,42.095,35522.0
2025-07-30,42.305,42.305,41.56,41.66,59868.0
2025-07-31,41.33,42.015,41.03,41.67,127026.0
2025-08-01,42.005,44.655,40.93,42.575,112213.0
2025-08-05,42.575,42.595,40.485,41.35,81809.0
2025-08-06,41.83,44.06,41.83,42.695,68320.0
2025-08-07,42.725,43.095,41.975,42.245,86035.0
2025-08-08,42.715,42.715,41.74,42.275,49542.0
2025-08-11,42.875,42.875,41.4,41.995,58563.0
2025-08-12,42.035,43.075,42.025,42.445,40518.0
2025-08-13,42.845,43.2,42.035,42.895,27675.0
2025-08-14,42.565,42.575,41.5,41.995,50826.0
2025-08-15,41.62,42.065,40.445,40.85,66435.0
2025-08-18,40.335,41.31,40.335,41.3,30754.0
2025-08-19,41.1,41.78,41.03,41.29,28731.0
2025-08-20,41.08,41.41,40.585,40.85,28652.0
2025-08-21,40.355,41.47,40.355,41.31,45934.0
2025-08-22,41.985,42.275,41.55,41.59,33083.0
2025-08-25,41.53,41.83,40.79,41.83,82373.0
2025-08-26,41.79,42.235,41.52,41.68,36104.0
2025-08-27,42.325,43.22,41.33,43.135,49255.0
2025-08-28,43.045,43.095,42.025,42.235,70614.0
2025-08-29,41.94,42.345,41.69,41.94,36783.0
2025-09-02,41.9,42.295,40.585,40.725,63482.0
2025-09-03,40.545,41.05,40.355,40.455,96476.0
2025-09-04,40.83,40.91,40.335,40.675,58022.0
2025-09-05,41.33,41.33,40.335,40.91,63871.0
2025-09-08,40.8,41.3,40.335,40.83,33544.0
2025-09-09,41.1,41.32,39.765,39.875,44706.0
2025-09-10,39.885,39.885,38.71,38.81,50421.0
2025-09-11,38.61,39.29,38.61,39.07,33635.0
2025-09-12,38.62,38.84,37.975,38.315,60927.0
2025-09-15,38.255,39.1,38.095,38.99,61830.0
2025-09-16,39.02,39.575,38.88,39.25,33738.0
2025-09-17,39.835,39.835,38.195,38.245,36703.0
2025-09-18,38.39,38.81,38.235,38.54,26274.0
2025-09-19,38.66,38.78,37.595,37.845,82567.0
2025-09-22,37.845,37.845,37.435,37.675,46574.0
2025-09-23,37.835,38.285,36.45,37.115,100790.0
2025-09-24,37.285,37.495,36.55,36.68,42958.0
2025-09-25,36.56,36.85,36.05,36.26,51931.0
2025-09-26,36.3,36.61,35.64,36.5,41105.0
2025-09-29,36.55,36.65,36.15,36.48,22015.0
2025-09-30,35.91,36.55,35.75,36.37,75572.0
2025-10-01,36.22,36.62,36.01,36.43,84589.0
2025-10-02,36.48,37.03,36.34,36.89,86489.0
2025-10-03,37.01,37.57,36.9,37.45,63040.0
2025-10-06,37.51,38.14,37.22,37.73,55674.0
2025-10-07,37.6,38.11,36.27,36.5,63666.0
2025-10-08,36.59,37.12,36.19,37.01,42662.0
2025-10-09,36.9,37.49,35.84,35.94,45942.0
2025-10-10,36.0,36.2,34.9,35.33,64889.0
2025-10-14,35.15,35.66,34.93,35.26,63259.0
2025-10-15,35.22,35.62,34.8,34.95,36091.0
2025-10-16,34.77,35.0,34.17,34.48,132812.0
2025-10-17,34.29,34.45,34.0,34.0,46524.0
2025-10-20,34.02,34.33,33.87,34.25,61863.0
2025-10-21,34.41,35.72,33.91,35.61,217743.0
2025-10-22,35.62,36.02,34.75,35.88,137878.0
2025-10-23,35.92,36.31,35.29,36.18,137753.0
2025-10-24,36.5,36.55,35.93,36.26,105333.0
2025-10-27,35.9,36.25,35.64,36.1,46412.0
2025-10-28,35.71,36.06,35.18,35.57,74303.0
2025-10-29,35.54,35.9,35.02,35.31,57076.0
2025-10-30,35.37,36.86,35.07,35.59,111862.0
2025-10-31,35.62,36.22,35.4,36.08,30835.0
2025-11-03,35.52,36.27,35.13,36.08,69282.0
2025-11-04,35.49,35.89,34.6,34.64,52329.0
2025-11-05,34.96,35.44,34.45,34.49,32869.0
2025-11-06,34.78,34.78,33.24,33.26,63752.0
2025-11-07,33.21,33.21,32.05,32.31,70020.0
2025-11-10,32.91,32.92,31.55,31.73,50497.0
2025-11-11,31.73,32.28,31.69,32.19,54831.0
2025-11-12,32.02,33.26,32.02,33.09,33980.0
2025-11-13,32.79,33.0,32.34,32.45,45406.0
2025-11-14,25.0,25.0,18.65,19.42,2155301.0
2025-11-17,19.57,21.59,19.52,20.38,716818.0
2025-11-18,20.7,20.7,19.64,19.79,401943.0
2025-11-19,19.83,19.98,18.8,19.01,225976.0
2025-11-20,19.17,19.47,18.07,18.09,400448.0
2025-11-21,18.0,19.92,17.93,19.53,374201.0
2025-11-24,19.77,20.9,19.69,20.3,325714.0
2025-11-25,20.3,22.42,20.3,21.77,287295.0
2025-11-26,21.75,22.44,21.4,22.16,209751.0