Date,Open,High,Low,Close,Volume
2005-06-15,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,100.0
2005-06-16,2.174176308733765,2.174176308733765,2.174176308733765,2.174176308733765,500.0
2005-06-17,2.269163675176178,2.343043503262588,2.269163675176178,2.343043503262588,1700.0
2005-06-20,2.480249000756151,2.585791511426625,2.480249000756151,2.585791511426625,1400.0
2005-06-21,2.5963476015081346,2.5963476015081346,2.2691655514962163,2.2691655514962163,2000.0
2005-06-22,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,0.0
2005-06-23,2.269163912076658,2.269163912076658,2.218503556771729,2.218503556771729,1400.0
2005-06-24,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,1000.0
2005-06-27,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,0.0
2005-06-28,2.617454503180219,2.6554498760713683,2.480249303105452,2.6554498760713683,1100.0
2005-06-29,2.6554498760713683,2.6554498760713683,2.6554498760713683,2.6554498760713683,1200.0
2005-06-30,2.6554498760713683,2.6554498760713683,2.6554498760713683,2.6554498760713683,0.0
2005-07-04,2.6554498760713683,2.6554498760713683,2.6554498760713683,2.6554498760713683,0.0
2005-07-05,2.6554498760713683,2.6554498760713683,2.6554498760713683,2.6554498760713683,0.0
2005-07-06,2.321934960075361,2.4274774582606047,2.321934960075361,2.4274774582606047,2100.0
2005-07-07,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,1100.0
2005-07-08,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,1100.0
2005-07-11,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,1400.0
2005-07-12,2.21428223555223,2.2797186928590185,2.21428223555223,2.2797186928590185,1900.0
2005-07-13,2.2797186928590185,2.2797186928590185,2.2797186928590185,2.2797186928590185,4100.0
2005-07-14,2.279718086141928,2.372595399436347,2.279718086141928,2.372595399436347,900.0
2005-07-15,2.372595399436347,2.372595399436347,2.372595399436347,2.372595399436347,0.0
2005-07-18,2.372595399436347,2.372595399436347,2.372595399436347,2.372595399436347,0.0
2005-07-19,2.372595399436347,2.372595399436347,2.372595399436347,2.372595399436347,0.0
2005-07-20,2.216394259600957,2.2691655514962163,2.216394259600957,2.2691655514962163,800.0
2005-07-21,2.321936843391478,2.321936843391478,2.2691655514962163,2.2691655514962163,1300.0
2005-07-22,2.216394597922661,2.216394597922661,2.216394597922661,2.216394597922661,3600.0
2005-07-25,2.216394597922661,2.216394597922661,2.216394597922661,2.216394597922661,0.0
2005-07-26,2.216394597922661,2.216394597922661,2.216394597922661,2.216394597922661,0.0
2005-07-27,2.216394597922661,2.216394597922661,2.216394597922661,2.216394597922661,0.0
2005-07-28,2.216394597922661,2.216394597922661,2.216394597922661,2.216394597922661,0.0
2005-07-29,2.218503556771729,2.218503556771729,2.218503556771729,2.218503556771729,200.0
2005-08-02,2.218503556771729,2.218503556771729,2.218503556771729,2.218503556771729,0.0
2005-08-03,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,2000.0
2005-08-04,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,0.0
2005-08-05,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,0.0
2005-08-08,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,300.0
2005-08-09,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,0.0
2005-08-10,2.2902720727108905,2.2902720727108905,2.2902720727108905,2.2902720727108905,300.0
2005-08-11,2.2902729861415843,2.2902729861415843,2.2797186928590185,2.2797186928590185,1000.0
2005-08-12,2.279719098658369,2.279719098658369,2.2712757027906365,2.2712757027906365,1000.0
2005-08-15,2.2797182847608384,2.3747065046870484,2.2797182847608384,2.3747065046870484,300.0
2005-08-16,2.271276451485588,2.271276451485588,2.2691655514962163,2.2691655514962163,2600.0
2005-08-17,2.2691655514962163,2.2691655514962163,2.2691655514962163,2.2691655514962163,0.0
2005-08-18,2.321936024645632,2.395815887770566,2.321936024645632,2.395815887770566,3200.0
2005-08-19,2.438032629999867,2.480249604279513,2.438032629999867,2.480249604279513,2500.0
2005-08-22,2.480249604279513,2.480249604279513,2.480249604279513,2.480249604279513,400.0
2005-08-23,2.480249604279513,2.480249604279513,2.480249604279513,2.480249604279513,0.0
2005-08-24,2.480249604279513,2.480249604279513,2.480249604279513,2.480249604279513,0.0
2005-08-25,2.5231965165779933,2.701430807323109,2.490985579134281,2.701430807323109,2300.0
2005-08-26,2.701430807323109,2.701430807323109,2.701430807323109,2.701430807323109,0.0
2005-08-29,2.576883467671069,2.576883467671069,2.576883467671069,2.576883467671069,1100.0
2005-08-30,2.576883467671069,2.576883467671069,2.576883467671069,2.576883467671069,100.0
2005-08-31,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,400.0
2005-09-01,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,0.0
2005-09-02,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,0.0
2005-09-06,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,0.0
2005-09-07,2.4695133231847746,2.576883467671069,2.4695133231847746,2.576883467671069,200.0
2005-09-08,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,200.0
2005-09-09,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,0.0
2005-09-12,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,0.0
2005-09-13,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,0.0
2005-09-14,2.576881975502344,2.682104607018567,2.576881975502344,2.682104607018567,2100.0
2005-09-15,2.576883467671069,2.576883467671069,2.576883467671069,2.576883467671069,41400.0
2005-09-16,2.490987433998953,2.576883467671069,2.490987433998953,2.576883467671069,900.0
2005-09-19,2.5768835462681485,2.5768835462681485,2.5554094347989924,2.5554094347989924,600.0
2005-09-20,2.469510918419982,2.469510918419982,2.469510918419982,2.469510918419982,100.0
2005-09-21,2.576883213629633,2.679958443874525,2.576883213629633,2.679958443874525,5500.0
2005-09-22,2.576883467671069,2.576883467671069,2.576883467671069,2.576883467671069,200.0
2005-09-23,2.576883467671069,2.576883467671069,2.576883467671069,2.576883467671069,700.0
2005-09-26,2.49098590524834,2.49098590524834,2.49098590524834,2.49098590524834,400.0
2005-09-27,2.49098590524834,2.49098590524834,2.49098590524834,2.49098590524834,100.0
2005-09-28,2.512647629018779,2.512647629018779,2.512647629018779,2.512647629018779,0.0
2005-09-29,2.599289992808198,2.599289992808198,2.599289992808198,2.599289992808198,600.0
2005-09-30,2.599289992808198,2.599289992808198,2.599289992808198,2.599289992808198,0.0
2005-10-03,2.599289992808198,2.599289992808198,2.599289992808198,2.599289992808198,0.0
2005-10-04,2.599289992808198,2.599289992808198,2.599289992808198,2.599289992808198,0.0
2005-10-05,2.512647629018779,2.512647629018779,2.512647629018779,2.512647629018779,700.0
2005-10-06,2.512647629018779,2.512647629018779,2.512647629018779,2.512647629018779,0.0
2005-10-07,2.382681817688482,2.382681817688482,2.382681817688482,2.382681817688482,700.0
2005-10-11,2.382681817688482,2.382681817688482,2.382681817688482,2.382681817688482,0.0
2005-10-12,2.382681817688482,2.382681817688482,2.382681817688482,2.382681817688482,1000.0
2005-10-13,2.382681817688482,2.382681817688482,2.382681817688482,2.382681817688482,0.0
2005-10-14,2.382681817688482,2.382681817688482,2.382681817688482,2.382681817688482,3100.0
2005-10-17,2.436834573647753,2.436834573647753,2.3393612320164485,2.3393612320164485,500.0
2005-10-18,2.4909854282701995,2.4909854282701995,2.4909854282701995,2.4909854282701995,1000.0
2005-10-19,2.4368331460012,2.4368331460012,2.4368331460012,2.4368331460012,800.0
2005-10-20,2.3826817139975818,2.4909854282701995,2.3826817139975818,2.4909854282701995,600.0
2005-10-21,2.4909854282701995,2.4909854282701995,2.4909854282701995,2.4909854282701995,100.0
2005-10-24,2.4909854282701995,2.4909854282701995,2.4909854282701995,2.4909854282701995,0.0
2005-10-25,2.4801558780748665,2.4801558780748665,2.4801558780748665,2.4801558780748665,400.0
2005-10-26,2.4801558780748665,2.4801558780748665,2.4801558780748665,2.4801558780748665,0.0
2005-10-27,2.502007916123442,2.502007916123442,2.502007916123442,2.502007916123442,0.0
2005-10-28,2.502007916123442,2.502007916123442,2.502007916123442,2.502007916123442,0.0
2005-10-31,2.4255268471723337,2.4255268471723337,2.381823495524308,2.381823495524308,800.0
2005-11-01,2.381823495524308,2.381823495524308,2.381823495524308,2.381823495524308,0.0
2005-11-02,2.381823495524308,2.381823495524308,2.381823495524308,2.381823495524308,500.0
2005-11-03,2.381823495524308,2.381823495524308,2.381823495524308,2.381823495524308,0.0
2005-11-04,2.381823495524308,2.381823495524308,2.381823495524308,2.381823495524308,0.0
2005-11-07,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,200.0
2005-11-08,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,0.0
2005-11-09,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,0.0
2005-11-10,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,0.0
2005-11-11,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,1000.0
2005-11-14,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,0.0
2005-11-15,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,0.0
2005-11-16,2.40367386414939,2.40367386414939,2.40367386414939,2.40367386414939,0.0
2005-11-17,2.458304793982573,2.458304793982573,2.458304793982573,2.458304793982573,1400.0
2005-11-18,2.5129328619469127,2.5129328619469127,2.5129328619469127,2.5129328619469127,200.0
2005-11-21,2.5129328619469127,2.5129328619469127,2.5129328619469127,2.5129328619469127,2200.0
2005-11-22,2.5129328619469127,2.5129328619469127,2.5129328619469127,2.5129328619469127,0.0
2005-11-23,2.5129328619469127,2.5129328619469127,2.5129328619469127,2.5129328619469127,1100.0
2005-11-24,2.5129328619469127,2.5129328619469127,2.5129328619469127,2.5129328619469127,2000.0
2005-11-25,2.5129328619469127,2.5129328619469127,2.5129328619469127,2.5129328619469127,4900.0
2005-11-28,2.5129339269711446,2.5129339269711446,2.402717522977304,2.402717522977304,4100.0
2005-11-29,2.4247605907712253,2.4247605907712253,2.4247605907712253,2.4247605907712253,1800.0
2005-11-30,2.4357822718644018,2.4357822718644018,2.4247605907712253,2.4247605907712253,1500.0
2005-12-01,2.424759732011268,2.4357814092009757,2.3145433805562106,2.4357814092009757,18900.0
2005-12-02,2.4357814092009757,2.4357814092009757,2.4357814092009757,2.4357814092009757,0.0
2005-12-05,2.4357814092009757,2.4357814092009757,2.4357814092009757,2.4357814092009757,0.0
2005-12-06,2.325565881374801,2.4247605907712253,2.325565881374801,2.4247605907712253,5000.0
2005-12-07,2.4247606340036616,2.4247606340036616,2.3365876041283267,2.3365876041283267,1300.0
2005-12-08,2.402717522977304,2.402717522977304,2.402717522977304,2.402717522977304,300.0
2005-12-09,2.4247605907712253,2.4247605907712253,2.4247605907712253,2.4247605907712253,1000.0
2005-12-12,2.3806744551833816,2.3806744551833816,2.3806744551833816,2.3806744551833816,400.0
2005-12-13,2.345405152668547,2.402717522977304,2.345405152668547,2.402717522977304,2000.0
2005-12-14,2.369652685867594,2.402717522977304,2.369652685867594,2.402717522977304,8800.0
2005-12-15,2.358630756486618,2.358630756486618,2.3365876041283267,2.3365876041283267,700.0
2005-12-16,2.402717522977304,2.402717522977304,2.402717522977304,2.402717522977304,2500.0
2005-12-19,2.402717522977304,2.402717522977304,2.402717522977304,2.402717522977304,0.0
2005-12-20,2.4027172714242857,2.4027172714242857,2.3365876041283267,2.3365876041283267,2100.0
2005-12-21,2.3365876041283267,2.3365876041283267,2.3365876041283267,2.3365876041283267,0.0
2005-12-22,2.314544950089985,2.314544950089985,2.3013188864493084,2.3013188864493084,500.0
2005-12-23,2.3013188864493084,2.3013188864493084,2.3013188864493084,2.3013188864493084,0.0
2005-12-28,2.3235761174284004,2.3235761174284004,2.3235761174284004,2.3235761174284004,0.0
2005-12-29,2.3369279280317103,2.3369279280317103,2.3369279280317103,2.3369279280317103,800.0
2005-12-30,2.3369279280317103,2.3369279280317103,2.3369279280317103,2.3369279280317103,0.0
2006-01-03,2.336929657204289,2.514981483061183,2.336929657204289,2.514981483061183,1100.0
2006-01-04,2.341379321205172,2.341379321205172,2.3369279280317103,2.3369279280317103,900.0
2006-01-05,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,1500.0
2006-01-06,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,500.0
2006-01-09,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-01-10,2.448212021833064,2.514981483061183,2.448212021833064,2.514981483061183,1400.0
2006-01-11,2.537235469729806,2.557266310700705,2.537235469729806,2.557266310700705,3100.0
2006-01-12,2.4704684935774743,2.4704684935774743,2.448211936525539,2.448211936525539,800.0
2006-01-13,2.405924247017174,2.405924247017174,2.405924247017174,2.405924247017174,400.0
2006-01-16,2.437082128590641,2.437082128590641,2.437082128590641,2.437082128590641,700.0
2006-01-17,2.437082128590641,2.437082128590641,2.437082128590641,2.437082128590641,0.0
2006-01-18,2.437082128590641,2.437082128590641,2.437082128590641,2.437082128590641,0.0
2006-01-19,2.437082128590641,2.437082128590641,2.437082128590641,2.437082128590641,0.0
2006-01-20,2.437082128590641,2.437082128590641,2.437082128590641,2.437082128590641,0.0
2006-01-23,2.437082128590641,2.437082128590641,2.437082128590641,2.437082128590641,0.0
2006-01-24,2.470466943217657,2.470466943217657,2.437082128590641,2.437082128590641,900.0
2006-01-25,2.437082128590641,2.437082128590641,2.437082128590641,2.437082128590641,0.0
2006-01-26,2.437082022542732,2.503851436637215,2.437082022542732,2.503851436637215,1200.0
2006-01-27,2.503851436637215,2.5572668830111547,2.503851436637215,2.503851436637215,1800.0
2006-01-30,2.559491652216101,2.559491652216101,2.559491652216101,2.559491652216101,200.0
2006-01-31,2.5594923431358523,2.615133481030109,2.5594923431358523,2.5817488831951945,2100.0
2006-02-01,2.5817488831951945,2.5817488831951945,2.5817488831951945,2.5817488831951945,0.0
2006-02-02,2.5817488831951945,2.5817488831951945,2.5817488831951945,2.5817488831951945,0.0
2006-02-03,2.559491652216101,2.559491652216101,2.559491652216101,2.559491652216101,200.0
2006-02-06,2.559491652216101,2.559491652216101,2.559491652216101,2.559491652216101,0.0
2006-02-07,2.559491652216101,2.559491652216101,2.559491652216101,2.559491652216101,0.0
2006-02-08,2.6040025368382307,2.6040025368382307,2.6040025368382307,2.6040025368382307,200.0
2006-02-09,2.6040025368382307,2.6040025368382307,2.6040025368382307,2.6040025368382307,0.0
2006-02-10,2.670774229775508,2.670774229775508,2.670774229775508,2.670774229775508,700.0
2006-02-13,2.4927258020285152,2.4927258020285152,2.490500103012045,2.490500103012045,1200.0
2006-02-14,2.452660588816183,2.452660588816183,2.4504348931502324,2.4504348931502324,1500.0
2006-02-15,2.5038510319074763,2.5038510319074763,2.4593381671243817,2.4593381671243817,800.0
2006-02-16,2.4593381671243817,2.4593381671243817,2.4593381671243817,2.4593381671243817,0.0
2006-02-17,2.4593381671243817,2.4593381671243817,2.4593381671243817,2.4593381671243817,0.0
2006-02-20,2.470466724611608,2.470466724611608,2.359184443543592,2.359184443543592,2500.0
2006-02-21,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,2100.0
2006-02-22,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-02-23,2.559491652216101,2.559491652216101,2.559491652216101,2.559491652216101,600.0
2006-02-24,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,500.0
2006-02-27,2.4704678705876097,2.4704678705876097,2.403698428523636,2.403698428523636,1800.0
2006-02-28,2.470466247443972,2.670774229775508,2.470466247443972,2.670774229775508,1900.0
2006-03-01,2.425953036122954,2.425953036122954,2.423727552370875,2.425953036122954,2900.0
2006-03-02,2.425953036122954,2.425953036122954,2.425953036122954,2.425953036122954,0.0
2006-03-03,2.425953036122954,2.425953036122954,2.425953036122954,2.425953036122954,200.0
2006-03-06,2.425953036122954,2.425953036122954,2.425953036122954,2.425953036122954,0.0
2006-03-07,2.425953036122954,2.425953036122954,2.425953036122954,2.425953036122954,0.0
2006-03-08,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,300.0
2006-03-09,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-10,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-13,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-14,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-15,2.503851436637215,2.503851436637215,2.503851436637215,2.503851436637215,1000.0
2006-03-16,2.5372377402247643,2.5372377402247643,2.448211936525539,2.448211936525539,200.0
2006-03-17,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-20,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-21,2.459340215051507,2.459340215051507,2.448211936525539,2.448211936525539,1200.0
2006-03-22,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-23,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-24,2.448211936525539,2.448211936525539,2.448211936525539,2.448211936525539,0.0
2006-03-27,2.6485173639133066,2.6685482021086875,2.559491652216101,2.559491652216101,1700.0
2006-03-28,2.668548533643053,2.670774229775508,2.668548533643053,2.670774229775508,1800.0
2006-03-29,2.6932181976966816,2.6932181976966816,2.6932181976966816,2.6932181976966816,0.0
2006-03-30,2.690972823099376,2.690972823099376,2.690972823099376,2.690972823099376,100.0
2006-03-31,2.690972823099376,2.690972823099376,2.690972823099376,2.690972823099376,0.0
2006-04-03,2.6034447109026924,2.6034447109026924,2.6034447109026924,2.6034447109026924,200.0
2006-04-04,2.690973020795872,2.690973020795872,2.581000027514308,2.581000027514308,1000.0
2006-04-05,2.581000027514308,2.581000027514308,2.581000027514308,2.581000027514308,0.0
2006-04-06,2.581000027514308,2.581000027514308,2.581000027514308,2.581000027514308,200.0
2006-04-07,2.581000027514308,2.581000027514308,2.581000027514308,2.581000027514308,300.0
2006-04-10,2.513671224108703,2.513671224108703,2.513671224108703,2.513671224108703,200.0
2006-04-11,2.513671224108703,2.513671224108703,2.513671224108703,2.513671224108703,0.0
2006-04-12,2.513671224108703,2.513671224108703,2.513671224108703,2.513671224108703,0.0
2006-04-13,2.5248930136435743,2.5248930136435743,2.513671224108703,2.513671224108703,700.0
2006-04-17,2.5226479884213338,2.637109828072706,2.5226479884213338,2.637109828072706,9000.0
2006-04-18,2.637109828072706,2.637109828072706,2.637109828072706,2.637109828072706,0.0
2006-04-19,2.681996412398728,2.6932181976966816,2.681996412398728,2.6932181976966816,600.0
2006-04-20,2.6932181976966816,2.6932181976966816,2.6932181976966816,2.6932181976966816,0.0
2006-04-21,2.690972823099376,2.690972823099376,2.690972823099376,2.690972823099376,500.0
2006-04-24,2.690972823099376,2.690972823099376,2.690972823099376,2.690972823099376,500.0
2006-04-25,2.6932181976966816,2.6932181976966816,2.6932181976966816,2.6932181976966816,1400.0
2006-04-26,2.6819016528197026,2.6819016528197026,2.6819016528197026,2.6819016528197026,100.0
2006-04-27,2.6592714011505936,2.6705874928334272,2.6592714011505936,2.6705874928334272,2500.0
2006-04-28,2.6705874928334272,2.6705874928334272,2.6705874928334272,2.6705874928334272,0.0
2006-05-01,2.54611098443528,2.54611098443528,2.54611098443528,2.54611098443528,400.0
2006-05-02,2.638900578564669,2.6819016528197026,2.638900578564669,2.6819016528197026,9700.0
2006-05-03,2.5461100504159604,2.5461100504159604,2.5347939625801605,2.5347939625801605,300.0
2006-05-04,2.6026897988537585,2.6479539261013296,2.6026897988537585,2.6479539261013296,1300.0
2006-05-05,2.6479539261013296,2.6479539261013296,2.6479539261013296,2.6479539261013296,1300.0
2006-05-08,2.6479543679799256,2.6479543679799256,2.5574260983778365,2.5574260983778365,1500.0
2006-05-09,2.5574260983778365,2.5574260983778365,2.5574260983778365,2.5574260983778365,0.0
2006-05-10,2.5800594266208643,2.5800594266208643,2.5800594266208643,2.5800594266208643,200.0
2006-05-11,2.5800594266208643,2.5800594266208643,2.5800594266208643,2.5800594266208643,0.0
2006-05-12,2.5800594266208643,2.5800594266208643,2.5800594266208643,2.5800594266208643,2600.0
2006-05-15,2.568743168409306,2.568743168409306,2.54611098443528,2.54611098443528,1500.0
2006-05-16,2.5347939625801605,2.5347939625801605,2.5347939625801605,2.5347939625801605,100.0
2006-05-17,2.5347939625801605,2.5347939625801605,2.5347939625801605,2.5347939625801605,0.0
2006-05-18,2.54611098443528,2.54611098443528,2.512162924310744,2.54611098443528,3100.0
2006-05-19,2.6479539261013296,2.6479539261013296,2.6479539261013296,2.6479539261013296,1200.0
2006-05-23,2.6479539261013296,2.6479539261013296,2.6479539261013296,2.6479539261013296,0.0
2006-05-24,2.6479539261013296,2.6479539261013296,2.6479539261013296,2.6479539261013296,2500.0
2006-05-25,2.645690665779855,2.6479539261013296,2.645690665779855,2.6479539261013296,1500.0
2006-05-26,2.6479539261013296,2.6479539261013296,2.6479539261013296,2.6479539261013296,0.0
2006-05-29,2.6707820999148297,2.6707820999148297,2.6707820999148297,2.6707820999148297,0.0
2006-05-30,2.6707820999148297,2.6707820999148297,2.6707820999148297,2.6707820999148297,0.0
2006-05-31,2.6707820999148297,2.6707820999148297,2.6707820999148297,2.6707820999148297,0.0
2006-06-01,2.6707820999148297,2.6707820999148297,2.6707820999148297,2.6707820999148297,300.0
2006-06-02,2.6251284055902597,2.670782769104568,2.545233106167337,2.545233106167337,2600.0
2006-06-05,2.5338190192605867,2.5338190192605867,2.5338190192605867,2.5338190192605867,1000.0
2006-06-06,2.536099213262164,2.536099213262164,2.536099213262164,2.536099213262164,700.0
2006-06-07,2.536099213262164,2.536099213262164,2.536099213262164,2.536099213262164,0.0
2006-06-08,2.4767491664112127,2.625125752287829,2.4767491664112127,2.625125752287829,2000.0
2006-06-09,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,0.0
2006-06-12,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,0.0
2006-06-13,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,1200.0
2006-06-14,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,300.0
2006-06-15,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,0.0
2006-06-16,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,0.0
2006-06-19,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,0.0
2006-06-20,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,0.0
2006-06-21,2.625125752287829,2.625125752287829,2.625125752287829,2.625125752287829,1000.0
2006-06-22,2.6707820999148297,2.6707820999148297,2.6707820999148297,2.6707820999148297,200.0
2006-06-23,2.6707820999148297,2.6707820999148297,2.6707820999148297,2.6707820999148297,0.0
2006-06-26,2.6182775586738702,2.6182775586738702,2.568057702644782,2.568057702644782,1700.0
2006-06-27,2.568057702644782,2.568057702644782,2.568057702644782,2.568057702644782,0.0
2006-06-28,2.5910928849713426,2.5910928849713426,2.5910928849713426,2.5910928849713426,0.0
2006-06-29,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,1400.0
2006-06-30,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-04,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-05,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-06,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-07,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-10,2.625640411701635,2.625640411701635,2.625640411701635,2.625640411701635,1600.0
2006-07-11,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,200.0
2006-07-12,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-13,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-14,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,0.0
2006-07-17,2.5910928849713426,2.5910928849713426,2.5910928849713426,2.5910928849713426,100.0
2006-07-18,2.5910928849713426,2.5910928849713426,2.5910928849713426,2.5910928849713426,0.0
2006-07-19,2.5910928849713426,2.5910928849713426,2.5910928849713426,2.5910928849713426,0.0
2006-07-20,2.648672117197437,2.648672117197437,2.630246589606294,2.630246589606294,3500.0
2006-07-21,2.630246589606294,2.630246589606294,2.630246589606294,2.630246589606294,0.0
2006-07-24,2.630246589606294,2.630246589606294,2.630246589606294,2.630246589606294,0.0
2006-07-25,2.6717014752810124,2.6717014752810124,2.6717014752810124,2.6717014752810124,300.0
2006-07-26,2.653117756116341,2.653117756116341,2.648471208894909,2.648471208894909,300.0
2006-07-27,2.7413996676005032,2.7413996676005032,2.7413996676005032,2.7413996676005032,2800.0
2006-07-28,2.6275609641851303,2.6275609641851303,2.6275609641851303,2.6275609641851303,300.0
2006-07-31,2.6275609641851303,2.6275609641851303,2.6275609641851303,2.6275609641851303,0.0
2006-08-01,2.6275609641851303,2.6275609641851303,2.6275609641851303,2.6275609641851303,0.0
2006-08-02,2.6600861035988905,2.6600861035988905,2.6600861035988905,2.6600861035988905,200.0
2006-08-03,2.6600861035988905,2.6600861035988905,2.6600861035988905,2.6600861035988905,100.0
2006-08-04,2.6600861035988905,2.6600861035988905,2.6600861035988905,2.6600861035988905,0.0
2006-08-08,2.6600861035988905,2.6600861035988905,2.6600861035988905,2.6600861035988905,0.0
2006-08-09,2.6600861035988905,2.6600861035988905,2.6600861035988905,2.6600861035988905,0.0
2006-08-10,2.6600861035988905,2.6600861035988905,2.6600861035988905,2.6600861035988905,1000.0
2006-08-11,2.7878647316650462,2.811097026386088,2.7878647316650462,2.7878647316650462,3300.0
2006-08-14,2.639177033818334,2.639177033818334,2.625237842150892,2.625237842150892,2200.0
2006-08-15,2.7181684472581185,2.7181684472581185,2.7181684472581185,2.7181684472581185,700.0
2006-08-16,2.7181662484258218,2.7297823880058183,2.7181662484258218,2.7297823880058183,27600.0
2006-08-17,2.7530141142554525,2.7530141142554525,2.6949336495796787,2.6949336495796787,900.0
2006-08-18,2.7297842164220247,2.7878647316650462,2.6949359959000443,2.7878647316650462,1800.0
2006-08-21,2.711198450821653,2.834329080262378,2.7088751770534403,2.834329080262378,3100.0
2006-08-22,2.8505909982146123,2.8505909982146123,2.8459444519445,2.8459444519445,3700.0
2006-08-23,2.8459444519445,2.8459444519445,2.7878639529252247,2.8459444519445,2000.0
2006-08-24,2.7878639529252247,2.8459444519445,2.7878639529252247,2.8459444519445,3400.0
2006-08-25,2.8459444519445,2.8459444519445,2.8459444519445,2.8459444519445,0.0
2006-08-28,2.8459444519445,2.8459444519445,2.8459444519445,2.8459444519445,0.0
2006-08-29,2.7545204564912478,2.7545204564912478,2.637306820044811,2.637306820044811,6600.0
2006-08-30,2.7662399737005114,2.7662399737005114,2.7662399737005114,2.7662399737005114,4300.0
2006-08-31,2.7662399737005114,2.7662399737005114,2.7662399737005114,2.7662399737005114,2200.0
2006-09-01,2.8131253515122925,2.8131253515122925,2.7662399737005114,2.7662399737005114,9000.0
2006-09-05,2.7662399737005114,2.7662399737005114,2.7662399737005114,2.7662399737005114,700.0
2006-09-06,2.7662399737005114,2.7662399737005114,2.7662399737005114,2.7662399737005114,0.0
2006-09-07,2.7662399737005114,2.7662399737005114,2.7662399737005114,2.7662399737005114,0.0
2006-09-08,2.71935519470194,2.8131259709742142,2.71935519470194,2.8131259709742142,2400.0
2006-09-11,2.8131259709742142,2.8131259709742142,2.8131259709742142,2.8131259709742142,0.0
2006-09-12,2.8131259709742142,2.8131259709742142,2.8131259709742142,2.8131259709742142,200.0
2006-09-13,2.8248465622072185,2.860010537313495,2.8248465622072185,2.860010537313495,600.0
2006-09-14,2.8131259709742142,2.8131259709742142,2.8131259709742142,2.8131259709742142,1700.0
2006-09-15,2.8131259709742142,2.8131259709742142,2.8131259709742142,2.8131259709742142,1600.0
2006-09-18,2.87173102564696,2.87173102564696,2.813124270021512,2.8365670616985037,14600.0
2006-09-19,2.848288233969969,2.848288233969969,2.8365670616985037,2.8365670616985037,1000.0
2006-09-20,2.8365679617650112,2.860010537313495,2.8365679617650112,2.860010537313495,18300.0
2006-09-21,2.869386735114141,2.869386735114141,2.8365670946653565,2.869386735114141,20000.0
2006-09-22,2.8600095009583035,2.8600095009583035,2.822501214818578,2.822501214818578,36300.0
2006-09-25,2.860009629808464,2.860009629808464,2.8365670616985037,2.8365670616985037,6500.0
2006-09-26,2.8365670616985037,2.8365670616985037,2.8365670616985037,2.8365670616985037,5000.0
2006-09-27,2.8389328732763333,2.8389328732763333,2.8389328732763333,2.8389328732763333,16000.0
2006-09-28,2.8957118741661216,2.8957118741661216,2.8957118741661216,2.8957118741661216,4200.0
2006-09-29,2.8389328732763333,2.8389328732763333,2.8389328732763333,2.8389328732763333,800.0
2006-10-02,2.8389328732763333,2.8389328732763333,2.8389328732763333,2.8389328732763333,3800.0
2006-10-03,2.8625898045463942,2.886247435409448,2.8625898045463942,2.886247435409448,1500.0
2006-10-04,2.8957117090123985,2.8957117090123985,2.886248607699997,2.8886144394326303,3600.0
2006-10-05,2.8886144394326303,2.8886144394326303,2.8886144394326303,2.8886144394326303,0.0
2006-10-06,2.8957118741661216,2.8957118741661216,2.8957118741661216,2.8957118741661216,1000.0
2006-10-10,2.895711362121049,2.895711362121049,2.8507616926764148,2.8507616926764148,1300.0
2006-10-11,2.8957118741661216,2.8957118741661216,2.8957118741661216,2.8957118741661216,2200.0
2006-10-12,2.8957118741661216,2.8957118741661216,2.8957118741661216,2.8957118741661216,300.0
2006-10-13,2.8957118741661216,2.8957118741661216,2.8957118741661216,2.8957118741661216,0.0
2006-10-16,2.8980774581310684,2.9453929633442777,2.8980774581310684,2.9453929633442777,3200.0
2006-10-17,2.8980774581310684,2.9453929633442777,2.8980774581310684,2.9453929633442777,2000.0
2006-10-18,2.9453929633442777,2.9453929633442777,2.9122722225040945,2.9453929633442777,10600.0
2006-10-19,2.945394158066992,2.969052033078863,2.945394158066992,2.969052033078863,500.0
2006-10-20,2.9808806088415216,3.075511646168666,2.9808806088415216,3.075511646168666,900.0
2006-10-23,3.3120863647468037,3.3120863647468037,3.1937975660058457,3.3120863647468037,3000.0
2006-10-24,3.312086097051768,3.312086097051768,3.2884282489684997,3.2884282489684997,1400.0
2006-10-25,3.252942267746396,3.252942267746396,3.252942267746396,3.252942267746396,400.0
2006-10-26,3.193800794125762,3.193800794125762,3.193800794125762,3.193800794125762,300.0
2006-10-27,3.2200362612872926,3.2200362612872926,3.2200362612872926,3.2200362612872926,0.0
2006-10-30,3.339296863557193,3.3989271646921426,3.2200362612872926,3.2200362612872926,2200.0
2006-10-31,3.2200362612872926,3.2200362612872926,3.2200362612872926,3.2200362612872926,1500.0
2006-11-01,2.9338110254770835,2.9338110254770835,2.778772097369042,2.778772097369042,10400.0
2006-11-02,2.8026230522989,2.8026230522989,2.742992774590413,2.742992774590413,2200.0
2006-11-03,2.86225519644359,2.86225519644359,2.86225519644359,2.86225519644359,300.0
2006-11-06,2.7906974748713957,2.864639133190767,2.7906974748713957,2.864639133190767,1000.0
2006-11-07,2.864639133190767,2.864639133190767,2.864639133190767,2.864639133190767,0.0
2006-11-08,2.864639133190767,2.864639133190767,2.864639133190767,2.864639133190767,0.0
2006-11-09,2.742994370456402,2.857484461080393,2.742994370456402,2.857484461080393,3200.0
2006-11-10,2.857484461080393,2.857484461080393,2.857484461080393,2.857484461080393,0.0
2006-11-13,2.857484461080393,2.857484461080393,2.857484461080393,2.857484461080393,0.0
2006-11-14,2.742995758235017,2.742995758235017,2.528326615970523,2.528326615970523,3200.0
2006-11-15,2.533095443421158,2.533095443421158,2.533095443421158,2.533095443421158,1400.0
2006-11-16,2.533095443421158,2.533095443421158,2.533095443421158,2.533095443421158,0.0
2006-11-17,2.86225519644359,2.86225519644359,2.86225519644359,2.86225519644359,1800.0
2006-11-20,2.909958695167349,3.064997617013401,2.909958695167349,3.064997617013401,3600.0
2006-11-21,3.1007771782811004,3.124629401410388,3.1007771782811004,3.1007771782811004,1500.0
2006-11-22,3.301133507226272,3.301133507226272,3.2200362612872926,3.2200362612872926,2900.0
2006-11-23,3.2200362612872926,3.2200362612872926,3.2200362612872926,3.2200362612872926,0.0
2006-11-24,3.2200362612872926,3.2200362612872926,3.2200362612872926,3.2200362612872926,1100.0
2006-11-27,3.279666637502136,3.279666637502136,3.279666637502136,3.279666637502136,1000.0
2006-11-28,3.246003666733755,3.246003666733755,3.246003666733755,3.246003666733755,1300.0
2006-11-29,3.246003666733755,3.246003666733755,3.246003666733755,3.246003666733755,0.0
2006-11-30,3.125783949752209,3.1498285333958385,3.125783949752209,3.125783949752209,3500.0
2006-12-01,3.125783949752209,3.125783949752209,3.125783949752209,3.125783949752209,500.0
2006-12-04,3.173872887733322,3.173872887733322,3.125783949752209,3.125783949752209,3600.0
2006-12-05,3.125783949752209,3.125783949752209,3.125783949752209,3.125783949752209,0.0
2006-12-06,3.125783949752209,3.125783949752209,3.125783949752209,3.125783949752209,0.0
2006-12-07,3.125783949752209,3.125783949752209,3.125783949752209,3.125783949752209,0.0
2006-12-08,3.137806899255553,3.137806899255553,3.137806899255553,3.137806899255553,1700.0
2006-12-11,3.137806899255553,3.137806899255553,3.137806899255553,3.137806899255553,0.0
2006-12-12,3.137806899255553,3.137806899255553,3.137806899255553,3.137806899255553,0.0
2006-12-13,3.0656714542816497,3.137804946125957,3.041626880564864,3.041626880564864,7300.0
2006-12-14,3.0416281988237204,3.0416281988237204,3.0079660561981174,3.0079660561981174,3100.0
2006-12-15,3.065669769869466,3.101736381322031,3.065669769869466,3.101736381322031,2900.0
2006-12-18,3.101736381322031,3.101736381322031,3.101736381322031,3.101736381322031,0.0
2006-12-19,3.1498267484009808,3.1498267484009808,3.1017376083656574,3.1498267484009808,6400.0
2006-12-20,3.07769382116233,3.07769382116233,3.07769382116233,3.07769382116233,100.0
2006-12-21,3.07769382116233,3.07769382116233,3.07769382116233,3.07769382116233,700.0
2006-12-22,3.0656715339913503,3.07769382116233,3.0656715339913503,3.07769382116233,1100.0
2006-12-27,3.1432266121577848,3.179634781836292,3.1432266121577848,3.179634781836292,4000.0
2006-12-28,3.179634781836292,3.179634781836292,3.179634781836292,3.179634781836292,0.0
2006-12-29,3.179634781836292,3.179634781836292,3.179634781836292,3.179634781836292,0.0
2007-01-02,3.179634781836292,3.179634781836292,3.179634781836292,3.179634781836292,0.0
2007-01-03,3.15536587419795,3.15536587419795,3.0461417171555807,3.0461417171555807,1100.0
2007-01-04,3.1553621545438078,3.1553621545438078,3.094682113110273,3.094682113110273,1800.0
2007-01-05,3.094682113110273,3.094682113110273,3.094682113110273,3.094682113110273,0.0
2007-01-08,3.167499946214149,3.167499946214149,3.131091762501826,3.131091762501826,600.0
2007-01-09,3.131090045379998,3.131090045379998,3.094682113110273,3.094682113110273,900.0
2007-01-10,3.094682113110273,3.094682113110273,3.094682113110273,3.094682113110273,0.0
2007-01-11,3.0946839525501004,3.1068200143455225,3.0922566938957914,3.1068200143455225,1800.0
2007-01-12,3.179634781836292,3.179634781836292,3.179634781836292,3.179634781836292,700.0
2007-01-15,3.1553640300510835,3.1553640300510835,3.1068200143455225,3.1068200143455225,1400.0
2007-01-16,3.1068200143455225,3.1068200143455225,3.1068200143455225,3.1068200143455225,0.0
2007-01-17,3.1068200143455225,3.1068200143455225,3.1068200143455225,3.1068200143455225,0.0
2007-01-18,3.1068200143455225,3.1068200143455225,3.1068200143455225,3.1068200143455225,2200.0
2007-01-19,3.1068200143455225,3.1068200143455225,3.1068200143455225,3.1068200143455225,1000.0
2007-01-22,3.0582765912553262,3.0582765912553262,3.0534220730060264,3.0534220730060264,1200.0
2007-01-23,3.0534220730060264,3.0534220730060264,3.0534220730060264,3.0534220730060264,0.0
2007-01-24,3.0534220730060264,3.0534220730060264,3.0534220730060264,3.0534220730060264,0.0
2007-01-25,3.0534220730060264,3.0534220730060264,3.0534220730060264,3.0534220730060264,0.0
2007-01-26,3.0534220730060264,3.0534220730060264,3.0534220730060264,3.0534220730060264,0.0
2007-01-29,3.161247751490771,3.161247751490771,3.161247751490771,3.161247751490771,4900.0
2007-01-30,3.1857543136931907,3.2592717676733733,3.1857543136931907,3.2592717676733733,5300.0
2007-01-31,3.185752264979732,3.185752264979732,3.185752264979732,3.185752264979732,500.0
2007-02-01,3.185752035534648,3.428359249843765,3.087728989461886,3.298478655371012,5700.0
2007-02-02,3.136739899154825,3.136739899154825,3.136739899154825,3.136739899154825,1100.0
2007-02-05,3.305832465855125,3.305832465855125,3.305832465855125,3.305832465855125,200.0
2007-02-06,3.305832465855125,3.305832465855125,3.305832465855125,3.305832465855125,0.0
2007-02-07,3.305832465855125,3.305832465855125,3.305832465855125,3.305832465855125,0.0
2007-02-08,3.305832465855125,3.305832465855125,3.305832465855125,3.305832465855125,0.0
2007-02-09,3.112234113702009,3.112234113702009,3.109783479533639,3.109783479533639,800.0
2007-02-12,3.185752264979732,3.185752264979732,3.185752264979732,3.185752264979732,700.0
2007-02-13,3.185752264979732,3.185752264979732,3.185752264979732,3.185752264979732,0.0
2007-02-14,3.2960293726185608,3.2960293726185608,3.2960293726185608,3.2960293726185608,400.0
2007-02-15,3.185752264979732,3.185752264979732,3.185752264979732,3.185752264979732,2100.0
2007-02-16,3.247016291326443,3.247016291326443,3.247016291326443,3.247016291326443,2700.0
2007-02-19,3.185752051625801,3.247016514157067,3.1489934675891926,3.1489934675891926,4600.0
2007-02-20,3.24456565690408,3.247016291326443,3.24456565690408,3.247016291326443,1200.0
2007-02-21,3.2470167316139573,3.2470167316139573,3.185752264979732,3.185752264979732,2200.0
2007-02-22,3.234766300228131,3.234766300228131,3.234766300228131,3.234766300228131,200.0
2007-02-23,3.2347637915460337,3.2347637915460337,3.185752264979732,3.185752264979732,1600.0
2007-02-26,3.2401661697589006,3.2401661697589006,3.2401661697589006,3.2401661697589006,1000.0
2007-02-27,3.2154317528061265,3.2154317528061265,3.2154317528061265,3.2154317528061265,1500.0
2007-02-28,3.2401661697589006,3.2401661697589006,3.2401661697589006,3.2401661697589006,1200.0
2007-03-01,3.2278012269286824,3.2278012269286824,3.2278012269286824,3.2278012269286824,1100.0
2007-03-02,3.2278012269286824,3.2278012269286824,3.2278012269286824,3.2278012269286824,0.0
2007-03-05,3.2278012269286824,3.2278012269286824,3.2278012269286824,3.2278012269286824,0.0
2007-03-06,3.153596306646867,3.153596306646867,3.153596306646867,3.153596306646867,1800.0
2007-03-07,3.1535965267906243,3.2154317528061265,3.1535965267906243,3.2154317528061265,3300.0
2007-03-08,3.1783324027514914,3.1783324027514914,3.128864006910652,3.1659653037912814,10300.0
2007-03-09,3.1659653037912814,3.2797421896361847,3.1659653037912814,3.1659653037912814,8600.0
2007-03-12,3.1659653037912814,3.1659653037912814,3.128864006910652,3.1659653037912814,7500.0
2007-03-13,3.1659653037912814,3.1659653037912814,3.1659653037912814,3.1659653037912814,3100.0
2007-03-14,3.215433463749328,3.215433463749328,3.0917629459128158,3.1659653037912814,10500.0
2007-03-15,3.09176276840017,3.09176276840017,3.09176276840017,3.09176276840017,1800.0
2007-03-16,3.09176276840017,3.09176276840017,3.09176276840017,3.09176276840017,0.0
2007-03-19,3.0917629459128158,3.1659653037912814,3.0917629459128158,3.1659653037912814,2100.0
2007-03-20,3.1659653037912814,3.1659653037912814,3.1659653037912814,3.1659653037912814,0.0
2007-03-21,3.153598574542932,3.277269106877949,3.153598574542932,3.277269106877949,1600.0
2007-03-22,3.277267879100883,3.3391031221027863,3.1659644888740037,3.3391031221027863,5600.0
2007-03-23,3.264901540667956,3.264901540667956,3.264901540667956,3.264901540667956,400.0
2007-03-26,3.264901540667956,3.264901540667956,3.264901540667956,3.264901540667956,0.0
2007-03-27,3.264901540667956,3.264901540667956,3.264901540667956,3.264901540667956,0.0
2007-03-28,3.3073351854873736,3.3073351854873736,3.3073351854873736,3.3073351854873736,300.0
2007-03-29,3.3073351854873736,3.3073351854873736,3.3073351854873736,3.3073351854873736,300.0
2007-03-30,3.2449342817423243,3.2449342817423243,3.2449342817423243,3.2449342817423243,1700.0
2007-04-02,3.2449342817423243,3.2449342817423243,3.2449342817423243,3.2449342817423243,0.0
2007-04-03,3.367241361168817,3.3697375201668454,3.367241361168817,3.3697375201668454,500.0
2007-04-04,3.3697375201668454,3.3697375201668454,3.3697375201668454,3.3697375201668454,0.0
2007-04-05,3.3697375201668454,3.3697375201668454,3.3697375201668454,3.3697375201668454,1000.0
2007-04-09,3.185024880972542,3.4271465026138506,3.185024880972542,3.424650582570248,1900.0
2007-04-10,3.3697375201668454,3.3697375201668454,3.3697375201668454,3.3697375201668454,1000.0
2007-04-11,3.432141524269809,3.432141524269809,3.432141524269809,3.432141524269809,3400.0
2007-04-12,3.432141524269809,3.432141524269809,3.432141524269809,3.432141524269809,0.0
2007-04-13,3.432141524269809,3.432141524269809,3.432141524269809,3.432141524269809,2100.0
2007-04-16,3.2449341769873503,3.2449341769873503,3.2424380166430145,3.2424380166430145,1600.0
2007-04-17,3.2574144914885768,3.4920480708281123,3.2574144914885768,3.4920480708281123,2000.0
2007-04-18,3.4920480708281123,3.4920480708281123,3.4920480708281123,3.4920480708281123,1100.0
2007-04-19,3.319815530440405,3.3697375201668454,3.312327291493145,3.3697375201668454,11000.0
2007-04-20,3.312327477196922,3.312327477196922,3.312327477196922,3.312327477196922,200.0
2007-04-23,3.369737709089295,3.369737709089295,3.312327477196922,3.312327477196922,1700.0
2007-04-24,3.252423647643787,3.2948574373268813,3.252423647643787,3.2948574373268813,2300.0
2007-04-25,3.398136468549106,3.4006555303010533,3.29233827727682,3.292338277276819,3800.0
2007-04-26,3.29233827727682,3.29233827727682,3.29233827727682,3.292338277276819,0.0
2007-04-27,3.4006523813776317,3.4006523813776317,3.4006523813776317,3.4006523813776317,1000.0
2007-04-30,3.4006523813776317,3.4006523813776317,3.4006523813776317,3.4006523813776317,0.0
2007-05-01,3.4006523813776317,3.4006523813776317,3.4006523813776317,3.4006523813776317,0.0
2007-05-02,3.34019577792575,3.34019577792575,3.3376767189730487,3.3376767189730487,1300.0
2007-05-03,3.3376767189730487,3.3376767189730487,3.3376767189730487,3.3376767189730487,800.0
2007-05-04,3.3376767189730487,3.3376767189730487,3.3376767189730487,3.3376767189730487,0.0
2007-05-07,3.521563918542907,3.5266020367633044,3.521563918542907,3.5266020367633044,2100.0
2007-05-08,3.375461019366074,3.4006511237826462,3.375461019366074,3.375461019366074,2600.0
2007-05-09,3.4006523813776317,3.4006523813776317,3.4006523813776317,3.4006523813776317,1700.0
2007-05-10,3.4006523813776317,3.4006523813776317,3.4006523813776317,3.4006523813776317,0.0
2007-05-11,3.400651751406502,3.400651751406502,3.3376767189730487,3.3376767189730487,1500.0
2007-05-14,3.524085261603945,3.524085261603945,3.524085261603945,3.524085261603945,200.0
2007-05-15,3.498892230168896,3.498892230168896,3.498892230168896,3.4988922301688965,400.0
2007-05-16,3.488817323975198,3.488817323975198,3.4132472276716634,3.4132472276716634,2300.0
2007-05-17,3.4132472276716634,3.4132472276716634,3.4132472276716634,3.4132472276716634,0.0
2007-05-18,3.4132472276716634,3.4132472276716634,3.4132472276716634,3.4132472276716634,0.0
2007-05-22,3.3427177224740534,3.3502746656249958,3.3427177224740534,3.3502746656249958,3000.0
2007-05-23,3.362866828038704,3.362866828038704,3.287296741072422,3.3376767189730487,5200.0
2007-05-24,3.337679236867272,3.337679236867272,3.27470415692638,3.27470415692638,2800.0
2007-05-25,3.305213586717578,3.305213586717578,3.305213586717578,3.3052135867175774,400.0
2007-05-28,3.406909619116294,3.406909619116294,3.406909619116294,3.406909619116294,2900.0
2007-05-29,3.406912668101684,3.406912668101684,3.3560632723404287,3.356063272340428,6100.0
2007-05-30,3.3560632723404287,3.3560632723404287,3.3560632723404287,3.356063272340428,0.0
2007-05-31,3.33063942374258,3.381488830619065,3.33063942374258,3.3814888306190647,4800.0
2007-06-01,3.381488830619065,3.381488830619065,3.381488830619065,3.3814888306190647,500.0
2007-06-04,3.356062978019428,3.356062978019428,3.305213586717578,3.3052135867175774,1000.0
2007-06-05,3.3814879829771964,3.3814879829771964,3.2518218460939115,3.251821846093911,3400.0
2007-06-06,3.2518218460939115,3.2518218460939115,3.2518218460939115,3.251821846093911,0.0
2007-06-07,3.2797897743969973,3.381488830619065,3.2797897743969973,3.3814888306190647,5000.0
2007-06-08,3.381488830619065,3.381488830619065,3.381488830619065,3.3814888306190647,0.0
2007-06-11,3.305213586717578,3.305213586717578,3.305213586717578,3.3052135867175774,8500.0
2007-06-12,3.305213586717578,3.305213586717578,3.305213586717578,3.3052135867175774,0.0
2007-06-13,3.305213586717578,3.305213586717578,3.302671056535229,3.3052135867175774,2100.0
2007-06-14,3.305213586717578,3.305213586717578,3.305213586717578,3.3052135867175774,0.0
2007-06-15,3.3052145990697888,3.381488830619065,3.3052145990697888,3.3814888306190647,16600.0
2007-06-18,3.381487794904865,3.381487794904865,3.305213586717578,3.3052135867175774,1200.0
2007-06-19,3.305213586717578,3.305213586717578,3.2543641954157274,3.3052135867175774,10500.0
2007-06-20,3.305213586717578,3.305213586717578,3.305213586717578,3.3052135867175774,0.0
2007-06-21,3.36369032609745,3.36369032609745,3.305213586717578,3.3052135867175774,10300.0
2007-06-22,3.228937388859809,3.228937388859809,3.228937388859809,3.228937388859809,0.0
2007-06-25,3.228937388859809,3.228937388859809,3.228937388859809,3.228937388859809,800.0
2007-06-26,3.2416479023529594,3.2416479023529594,3.2416479023529594,3.241647902352959,2000.0
2007-06-27,3.2724490042771897,3.2724490042771897,3.2724490042771897,3.2724490042771897,0.0
2007-06-28,3.2724490042771897,3.2724490042771897,3.2724490042771897,3.2724490042771897,0.0
2007-06-29,3.259617099847234,3.259617099847234,3.259617099847234,3.259617099847234,400.0
2007-07-03,3.262184434689506,3.262184434689506,3.262184434689506,3.262184434689506,600.0
2007-07-04,3.262184434689506,3.262184434689506,3.262184434689506,3.262184434689506,0.0
2007-07-05,3.0799553268524207,3.0799553268524207,3.028622787026118,3.028622787026118,900.0
2007-07-06,3.233952098541971,3.233952098541971,3.233952098541971,3.233952098541971,1000.0
2007-07-09,3.233952098541971,3.233952098541971,3.233952098541971,3.233952098541971,300.0
2007-07-10,3.233952098541971,3.233952098541971,3.233952098541971,3.233952098541971,0.0
2007-07-11,3.233952098541971,3.233952098541971,3.233952098541971,3.233952098541971,0.0
2007-07-12,3.233952098541971,3.233952098541971,3.233952098541971,3.233952098541971,0.0
2007-07-13,3.233953011129772,3.233953011129772,3.2082866202585656,3.208286620258566,5500.0
2007-07-16,3.195453046405117,3.195453046405117,3.1723533463111555,3.195453046405117,1500.0
2007-07-17,3.1697863842436997,3.233952098541971,3.07995428631701,3.233952098541971,7500.0
2007-07-18,3.233952098541971,3.233952098541971,3.208285714913552,3.233952098541971,3700.0
2007-07-19,3.1056227679399826,3.1056227679399826,3.079956366972701,3.079956366972701,500.0
2007-07-20,3.233952098541971,3.233952098541971,3.233952098541971,3.233952098541971,300.0
2007-07-23,3.18262022938736,3.2082866202585656,3.18262022938736,3.208286620258566,1700.0
2007-07-24,3.208285714913552,3.233952098541971,3.208285714913552,3.233952098541971,4800.0
2007-07-25,3.233952098541971,3.233952098541971,3.233952098541971,3.233952098541971,0.0
2007-07-26,3.144118161471338,3.144118161471338,3.0825191705226374,3.082519170522637,1100.0
2007-07-27,3.1136298312601767,3.1136298312601767,3.1136298312601767,3.113629831260176,0.0
2007-07-30,3.175851152735256,3.175851152735256,3.175851152735256,3.175851152735256,200.0
2007-07-31,3.1758538905897837,3.240667235295697,3.1758538905897837,3.240667235295697,4100.0
2007-08-01,3.240667235295697,3.240667235295697,3.240667235295697,3.240667235295697,0.0
2007-08-02,3.240667235295697,3.240667235295697,3.240667235295697,3.240667235295697,2000.0
2007-08-03,3.240667235295697,3.240667235295697,3.240667235295697,3.240667235295697,0.0
2007-08-07,3.2406637925914343,3.2406637925914343,3.1136298312601767,3.113629831260176,14100.0
2007-08-08,3.1136298312601767,3.1136298312601767,3.1136298312601767,3.113629831260176,1000.0
2007-08-09,3.1136298312601767,3.1136298312601767,3.1136298312601767,3.113629831260176,200.0
2007-08-10,3.1136298312601767,3.1136298312601767,3.1136298312601767,3.113629831260176,0.0
2007-08-13,3.059186329236458,3.059186329236458,3.0565937391525555,3.0565937391525555,200.0
2007-08-14,3.1084452730123324,3.240664441566588,3.059187282287474,3.175851152735256,12800.0
2007-08-15,3.175851152735256,3.175851152735256,3.175851152735256,3.175851152735256,8400.0
2007-08-16,3.1758538905897837,3.240667235295697,3.1758538905897837,3.240667235295697,600.0
2007-08-17,3.2406643558004027,3.2406643558004027,3.214738942056772,3.214738942056772,4500.0
2007-08-20,3.214738942056772,3.214738942056772,3.214738942056772,3.214738942056772,5100.0
2007-08-21,3.214738942056772,3.214738942056772,3.214738942056772,3.214738942056772,300.0
2007-08-22,3.214738942056772,3.214738942056772,3.214738942056772,3.214738942056772,0.0
2007-08-23,3.240667235295697,3.240667235295697,3.240667235295697,3.240667235295697,1300.0
2007-08-24,3.240667235295697,3.240667235295697,3.240667235295697,3.240667235295697,3000.0
2007-08-27,3.240667235295697,3.240667235295697,3.240667235295697,3.240667235295697,0.0
2007-08-28,3.240667235295697,3.240667235295697,3.240667235295697,3.240667235295697,0.0
2007-08-29,3.245899792333762,3.272076504223399,2.879427323716591,3.141193444054463,6500.0
2007-08-30,3.141193444054463,3.141193444054463,3.141193444054463,3.141193444054463,1100.0
2007-08-31,3.141193444054463,3.141193444054463,3.141193444054463,3.141193444054463,0.0
2007-09-04,3.272076504223399,3.272076504223399,3.141193444054463,3.141193444054463,1200.0
2007-09-05,3.141193444054463,3.141193444054463,3.141193444054463,3.141193444054463,0.0
2007-09-06,3.2197231901048964,3.2197231901048964,3.217105469101813,3.217105469101813,3600.0
2007-09-07,3.2197238406051403,3.2197238406051403,3.2197238406051403,3.21972384060514,1200.0
2007-09-10,3.141193444054463,3.141193444054463,3.141193444054463,3.141193444054463,600.0
2007-09-11,3.14119244595926,3.2040162349649544,3.14119244595926,3.2040162349649544,400.0
2007-09-12,3.2040162349649544,3.2040162349649544,3.2040162349649544,3.2040162349649544,0.0
2007-09-13,3.198782567628819,3.2197238406051403,3.1804587665447897,3.21972384060514,4100.0
2007-09-14,3.2197238406051403,3.2197238406051403,3.2197238406051403,3.21972384060514,0.0
2007-09-17,3.2197238406051403,3.2197238406051403,3.2197238406051403,3.21972384060514,800.0
2007-09-18,3.1542817242350405,3.1542817242350405,3.1542817242350405,3.1542817242350405,2200.0
2007-09-19,3.1542817242350405,3.1542817242350405,3.1542817242350405,3.1542817242350405,100.0
2007-09-20,3.162135215100425,3.2197238406051403,3.162135215100425,3.21972384060514,2800.0
2007-09-21,3.2197238406051403,3.2197238406051403,3.2197238406051403,3.21972384060514,500.0
2007-09-24,3.1673709583719,3.1673709583719,3.1673709583719,3.1673709583719,1000.0
2007-09-25,3.1673709583719,3.1673709583719,3.1673709583719,3.1673709583719,0.0
2007-09-26,3.1990978748672125,3.1990978748672125,3.1990978748672125,3.1990978748672125,0.0
2007-09-27,3.106560785583052,3.106560785583052,3.080121869530525,3.093341327556788,2100.0
2007-09-28,3.093339651255463,3.093339651255463,3.040462099945296,3.040462099945296,2700.0
2007-10-01,3.1726558761707624,3.1726558761707624,3.1726558761707624,3.1726558761707624,200.0
2007-10-02,3.1462187106921204,3.1462187106921204,2.9743665235224483,2.9743665235224483,2300.0
2007-10-03,3.106561492193268,3.106561492193268,3.106561492193268,3.106561492193268,1000.0
2007-10-04,3.146217965353575,3.146217965353575,2.9082688006979684,2.9082688006979684,6900.0
2007-10-05,3.0404640717548848,3.088054024867222,3.0404640717548848,3.088054024867222,3400.0
2007-10-09,3.2519754330552137,3.2519754330552137,3.2519754330552137,3.2519754330552137,800.0
2007-10-10,3.1065618492576514,3.2519754330552137,3.095986329643662,3.2519754330552137,5500.0
2007-10-11,3.251972323503038,3.251972323503038,3.051037390831948,3.1726558761707624,2100.0
2007-10-12,3.1726558761707624,3.1726558761707624,3.1726558761707624,3.1726558761707624,0.0
2007-10-15,3.13299800384313,3.13299800384313,3.040462099945296,3.040462099945296,13400.0
2007-10-16,3.0404618813303137,3.1726558761707624,3.0404618813303137,3.1726558761707624,3900.0
2007-10-17,3.1726558761707624,3.1726558761707624,3.1726558761707624,3.1726558761707624,0.0
2007-10-18,3.066900781154418,3.1726558761707624,3.066900781154418,3.1726558761707624,2700.0
2007-10-19,3.1065588787505383,3.1726558761707624,3.066900781154418,3.1726558761707624,1900.0
2007-10-22,3.1726558761707624,3.1726558761707624,3.1726558761707624,3.1726558761707624,1000.0
2007-10-23,3.1726558761707624,3.1726558761707624,3.1726558761707624,3.1726558761707624,700.0
2007-10-24,3.1726558761707624,3.1726558761707624,3.1726558761707624,3.1726558761707624,0.0
2007-10-25,3.1726600670250544,3.1726600670250544,3.0536853649396885,3.0536853649396885,2400.0
2007-10-26,3.1753000044936863,3.1753000044936863,3.1753000044936863,3.1753000044936863,2600.0
2007-10-29,3.137914811678624,3.137914811678624,3.124561931755758,3.124561931755758,900.0
2007-10-30,3.207348088949864,3.207348088949864,3.127231101431068,3.127231101431068,4300.0
2007-10-31,3.127231101431068,3.127231101431068,3.127231101431068,3.127231101431068,0.0
2007-11-01,3.2180312158224305,3.2180312158224305,3.1112084517289555,3.1112084517289555,400.0
2007-11-02,3.1112084517289555,3.1112084517289555,3.1112084517289555,3.1112084517289555,0.0
2007-11-05,3.1112084517289555,3.1112084517289555,3.1112084517289555,3.1112084517289555,0.0
2007-11-06,3.11120816403225,3.204678042135164,3.071149790379532,3.204678042135164,4500.0
2007-11-07,3.271441149465909,3.271441149465909,3.271441149465909,3.2714411494659084,2000.0
2007-11-08,3.271441149465909,3.271441149465909,3.204677044374768,3.2714411494659084,1100.0
2007-11-09,3.204677044374768,3.271441149465909,3.204677044374768,3.2714411494659084,1200.0
2007-11-12,3.271441149465909,3.271441149465909,3.271441149465909,3.2714411494659084,600.0
2007-11-13,3.271441149465909,3.271441149465909,3.271441149465909,3.2714411494659084,0.0
2007-11-14,3.204678042135164,3.204678042135164,3.204678042135164,3.204678042135164,700.0
2007-11-15,3.204678042135164,3.204678042135164,3.204678042135164,3.204678042135164,3300.0
2007-11-16,3.204678042135164,3.204678042135164,3.204678042135164,3.204678042135164,1300.0
2007-11-19,3.1913251660226147,3.204678042135164,2.804093286868268,3.204678042135164,5700.0
2007-11-20,2.9376215386239,3.204678042135164,2.9376215386239,3.204678042135164,2000.0
2007-11-21,2.940292448775679,3.1379142193372083,2.910916067553727,3.1379142193372083,4400.0
2007-11-22,2.8735278250603757,2.937621320008919,2.8735278250603757,2.937621320008919,1700.0
2007-11-23,3.1245613419349527,3.1379142193372083,3.1245613419349527,3.1379142193372083,1500.0
2007-11-26,3.0711490133026444,3.0711490133026444,3.004384904317804,3.004384904317804,800.0
2007-11-27,3.124559230479393,3.124559230479393,3.0711480116485483,3.0711480116485483,2300.0
2007-11-28,3.07790059118632,3.07790059118632,3.07790059118632,3.07790059118632,500.0
2007-11-29,3.077899249046128,3.131897689279353,3.077899249046128,3.107598442671131,3700.0
2007-11-30,3.1048972842525995,3.1048972842525995,3.0886977068680856,3.0886977068680856,800.0
2007-12-03,3.088700096017208,3.088700096017208,3.050901482021542,3.050901482021542,2900.0
2007-12-04,3.023902134367694,3.023902134367694,3.023902134367694,3.023902134367694,500.0
2007-12-05,3.023901146259341,3.023901146259341,2.969902962081856,2.9699029620818567,3400.0
2007-12-06,2.96990268439181,3.010401254367338,2.91590450526323,2.91590450526323,4500.0
2007-12-07,2.91590450526323,2.91590450526323,2.91590450526323,2.91590450526323,0.0
2007-12-10,2.91590450526323,2.91590450526323,2.91590450526323,2.91590450526323,0.0
2007-12-11,2.9834025724971407,2.9834025724971407,2.969902962081856,2.9699029620818567,16800.0
2007-12-12,2.969902962081856,2.9834025724971407,2.969902962081856,2.9699029620818567,4300.0
2007-12-13,2.9699022663874968,2.9699022663874968,2.9294037021120136,2.9294037021120136,3200.0
2007-12-14,2.9294037021120136,2.9294037021120136,2.9294037021120136,2.9294037021120136,1000.0
2007-12-17,2.969902962081856,2.969902962081856,2.969902962081856,2.9699029620818567,2100.0
2007-12-18,2.969902962081856,2.969902962081856,2.969902962081856,2.9699029620818567,1100.0
2007-12-19,2.9159051197705685,2.9159051197705685,2.905105481668902,2.905105481668902,4500.0
2007-12-20,2.9024062037790603,2.9024062037790603,2.872707256248492,2.8889065885438034,7200.0
2007-12-21,2.875408167704053,2.875408167704053,2.726913110885156,2.8349095626596,6700.0
2007-12-24,2.8349095626596,2.8349095626596,2.8349095626596,2.8349095626596,1000.0
2007-12-27,2.869065251847315,2.869065251847315,2.869065251847315,2.869065251847315,1600.0
2007-12-28,2.8636002405720014,2.869065251847315,2.8554029842451114,2.869065251847315,3300.0
2007-12-31,2.964699105800375,3.0056856237074703,2.964699105800375,3.0056856237074703,200.0
2008-01-02,3.0056856237074703,3.0056856237074703,3.0056856237074703,3.0056856237074703,300.0
2008-01-03,2.951035124055478,2.951035124055478,2.803483380881993,2.803483380881993,3500.0
2008-01-04,2.803483514154949,2.803483514154949,2.8007510116030403,2.8007510116030403,1500.0
2008-01-07,2.83900632791,2.83900632791,2.83900632791,2.83900632791,200.0
2008-01-08,2.923712875915422,2.923712875915422,2.923712875915422,2.923712875915422,1600.0
2008-01-09,2.937373335387317,2.937373335387317,2.814413573465011,2.814413573465011,1500.0
2008-01-10,2.937372872531201,2.937372872531201,2.803483380881993,2.803483380881993,600.0
2008-01-11,2.814413573465011,2.814413573465011,2.814413573465011,2.814413573465011,1000.0
2008-01-14,2.923714061670048,2.923714061670048,2.869065251847315,2.869065251847315,1500.0
2008-01-15,2.9100493533338425,2.9920226296078654,2.869062845489762,2.9756281307045787,14200.0
2008-01-16,2.937374586805028,3.0056856237074703,2.937374586805028,3.0056856237074703,12400.0
2008-01-17,2.9783598358328147,2.9783598358328147,2.814413573465011,2.814413573465011,2800.0
2008-01-18,2.814413573465011,2.814413573465011,2.814413573465011,2.814413573465011,400.0
2008-01-21,2.841737507538527,2.841737507538527,2.8007510116030403,2.8007510116030403,8900.0
2008-01-22,2.82807703199549,3.00841812772419,2.82807703199549,3.0056856237074703,6900.0
2008-01-23,2.951038596874455,2.951038596874455,2.869065251847315,2.869065251847315,900.0
2008-01-24,2.869063549902585,3.0056856237074703,2.869063549902585,3.0056856237074703,800.0
2008-01-25,2.937376329272251,2.937376329272251,2.869065251847315,2.869065251847315,2500.0
2008-01-28,2.869065251847315,2.869065251847315,2.869065251847315,2.869065251847315,3300.0
2008-01-29,2.903629472812532,2.903629472812532,2.903629472812532,2.903629472812532,0.0
2008-01-30,2.8344944961956404,2.8344944961956404,2.831729072417468,2.831729072417468,2100.0
2008-01-31,2.831729072417468,2.831729072417468,2.831729072417468,2.831729072417468,0.0
2008-02-01,2.9312831923294835,2.9312831923294835,2.903629472812532,2.903629472812532,2900.0
2008-02-04,2.958937950094568,2.958937950094568,2.9036307504501475,2.958937950094568,4800.0
2008-02-05,2.95893537791651,2.95893537791651,2.875974518704303,2.875974518704303,5000.0
2008-02-06,2.903629472812532,2.903629472812532,2.903629472812532,2.903629472812532,4400.0
2008-02-07,2.958937950094568,2.958937950094568,2.9036307504501475,2.958937950094568,2600.0
2008-02-08,2.903629472812532,2.903629472812532,2.903629472812532,2.903629472812532,1000.0
2008-02-11,2.9036307504501475,2.958937950094568,2.9036307504501475,2.958937950094568,8300.0
2008-02-12,2.862150022763568,2.862150022763568,2.862150022763568,2.862150022763568,200.0
2008-02-13,2.972764592436936,2.972764592436936,2.972764592436936,2.972764592436936,1000.0
2008-02-14,3.000417341599756,3.000417341599756,2.8344955456334806,2.8344955456334797,3000.0
2008-02-15,2.8344955456334806,2.8344955456334806,2.8344955456334806,2.8344955456334797,0.0
2008-02-19,2.834495681138633,3.083378123260631,2.834495681138633,3.041897804148777,3800.0
2008-02-20,3.0833782081540217,3.0833782081540217,3.0833782081540217,3.083378208154022,1600.0
2008-02-21,2.972764592436936,2.972764592436936,2.848323336661422,2.972764592436936,1300.0
2008-02-22,2.9036302732086683,2.9036302732086683,2.8732113843352765,2.8732113843352765,2000.0
2008-02-25,2.903629472812532,2.903629472812532,2.903629472812532,2.903629472812532,300.0
2008-02-26,3.01424408225725,3.041897804148777,3.01424408225725,3.041897804148777,300.0
2008-02-27,2.937004247190905,2.937004247190905,2.889452728514896,2.889452728514896,900.0
2008-02-28,2.889452728514896,2.889452728514896,2.889452728514896,2.889452728514896,0.0
2008-02-29,2.889452728514896,2.889452728514896,2.889452728514896,2.889452728514896,0.0
2008-03-03,3.0209194332535385,3.026513589687981,3.006933642032265,3.026513589687981,1100.0
2008-03-04,3.006934352479801,3.006934352479801,3.006934352479801,3.006934352479801,100.0
2008-03-05,3.006934352479801,3.006934352479801,3.006934352479801,3.006934352479801,0.0
2008-03-06,2.9649748605227058,2.9649748605227058,2.903437573959112,2.9090317272340047,5300.0
2008-03-07,2.909033041589532,2.909033041589532,2.881061729063849,2.881061729063849,2900.0
2008-03-10,2.881061706873346,2.881061706873346,2.74120434505189,2.74120434505189,4000.0
2008-03-11,2.797146080014806,2.797146080014806,2.685260343516869,2.783160296263405,4500.0
2008-03-12,2.730016345783828,2.730016345783828,2.730016345783828,2.730016345783827,1000.0
2008-03-13,2.8810604273462843,2.9090317272340047,2.853088860701934,2.9090317272340047,900.0
2008-03-14,2.923020387122844,3.03490649705159,2.909034590037139,3.034906497051589,3600.0
2008-03-17,3.0349059415311874,3.0349059415311874,3.006934352479801,3.006934352479801,6800.0
2008-03-18,3.0069328288295725,3.0069328288295725,2.9789612539517307,2.9789612539517307,600.0
2008-03-19,2.923021496100489,2.923021496100489,2.923021496100489,2.92302149610049,100.0
2008-03-20,2.923018496420652,2.923018496420652,2.8530898229811306,2.8530898229811306,2500.0
2008-03-24,2.853091146210861,3.006934352479801,2.853091146210861,3.006934352479801,15700.0
2008-03-25,3.006932770189626,3.071267017694652,3.006932770189626,3.071267017694652,2600.0
2008-03-26,3.132805153810186,3.272662529129898,3.132805153810186,3.160776735576838,7400.0
2008-03-27,3.2046191683560665,3.2102761719533266,3.1961339327009552,3.1961339327009552,6200.0
2008-03-28,3.1197626889072003,3.196130537910952,3.0320813842071423,3.1537038652175937,11200.0
2008-03-31,3.1508773413071087,3.1508773413071087,3.13956360974772,3.13956360974772,1300.0
2008-04-01,3.1112792829828475,3.1112792829828475,3.1112792829828475,3.1112792829828475,7500.0
2008-04-02,3.142391978706043,3.142391978706043,3.1112792829828475,3.1112792829828475,9300.0
2008-04-03,3.1112792829828475,3.1112792829828475,3.1112792829828475,3.1112792829828475,200.0
2008-04-04,3.1112792829828475,3.1112792829828475,3.1112792829828475,3.1112792829828475,2000.0
2008-04-07,3.108453807423209,3.108453807423209,3.0829978180868203,3.082997818086821,1800.0
2008-04-08,3.1112801415435016,3.1904762878008426,3.1112801415435016,3.1819910538513088,3300.0
2008-04-09,3.1112823106252327,3.1112823106252327,2.969860387414996,3.082997818086821,5300.0
2008-04-10,3.111279941666947,3.111279941666947,2.9698581261366312,2.9698581261366312,1300.0
2008-04-11,3.0547089600296125,3.0547089600296125,2.9981403305317587,3.0547089600296125,2200.0
2008-04-14,2.961372685013728,2.961372685013728,2.961372685013728,2.961372685013728,1500.0
2008-04-15,2.9698568776122247,3.097136404133201,2.9698568776122247,3.097136404133201,1200.0
2008-04-16,3.0688520773683297,3.0688520773683297,3.0688520773683297,3.0688520773683297,200.0
2008-04-17,3.0688528552020693,3.1112792829828475,3.0688528552020693,3.1112792829828475,2400.0
2008-04-18,3.111280580807091,3.111280580807091,3.0405696585160213,3.0405696585160213,1200.0
2008-04-21,3.0547106226949263,3.1112792829828475,3.043396890637342,3.1112792829828475,2700.0
2008-04-22,3.097135364717877,3.1282483132470733,3.0547089600296125,3.0547089600296125,25100.0
2008-04-23,3.0547089600296125,3.0547089600296125,3.0547089600296125,3.0547089600296125,0.0
2008-04-24,3.097136404133201,3.097136404133201,3.097136404133201,3.097136404133201,1100.0
2008-04-25,3.1112792829828475,3.1112792829828475,3.1112792829828475,3.1112792829828475,2000.0
2008-04-28,3.1470402421030608,3.1470402421030608,3.1470402421030608,3.1470402421030608,3200.0
2008-04-29,3.155623002731487,3.155623002731487,3.1470402421030608,3.1470402421030608,1100.0
2008-04-30,3.290089978728857,3.290089978728857,3.1184330011369408,3.1184330011369408,2200.0
2008-05-01,3.1184330011369408,3.1184330011369408,3.1184330011369408,3.1184330011369408,0.0
2008-05-02,3.2042594938167075,3.2042594938167075,3.2042594938167075,3.204259493816707,400.0
2008-05-05,3.2042604249447666,3.2042604249447666,3.089822659812907,3.089822659812907,1400.0
2008-05-06,3.1041269957631776,3.1041269957631776,3.1041269957631776,3.1041269957631776,1100.0
2008-05-07,3.1470406278780483,3.2042594938167075,3.0955435121127177,3.204259493816707,5300.0
2008-05-08,3.147042556322884,3.270063398106521,3.147042556322884,3.2700633981065206,4700.0
2008-05-09,3.2614779599522103,3.2614779599522103,3.1470402421030608,3.1470402421030608,5800.0
2008-05-12,3.147040941101347,3.2471741710910123,3.147040941101347,3.247174171091012,1400.0
2008-05-13,3.232868165717248,3.232868165717248,3.232868165717248,3.2328681657172487,1100.0
2008-05-14,3.218563384993522,3.232868165717248,3.147039754215888,3.2328681657172487,8700.0
2008-05-15,3.2042594938167075,3.2042594938167075,3.2042594938167075,3.204259493816707,1800.0
2008-05-16,3.232868165717248,3.232868165717248,3.232868165717248,3.2328681657172487,1600.0
2008-05-20,3.21856388396904,3.21856388396904,3.132735459161657,3.1470402421030608,6400.0
2008-05-21,3.2300085403268723,3.2300085403268723,3.1470411039544457,3.227147528386864,6700.0
2008-05-22,3.147042588349342,3.147042588349342,3.1184330011369408,3.1184330011369408,6600.0
2008-05-23,3.1184298053094244,3.147039363202194,3.1184298053094244,3.1212908156668946,5000.0
2008-05-26,3.1470400499152595,3.152762071878798,3.1470400499152595,3.152762071878797,1600.0
2008-05-27,3.1470402421030608,3.1470402421030608,3.1470402421030608,3.1470402421030608,2400.0
2008-05-28,3.183212594869619,3.183212594869619,3.183212594869619,3.1832125948696195,0.0
2008-05-29,3.183212594869619,3.183212594869619,3.183212594869619,3.1832125948696195,1200.0
2008-05-30,3.180318699003416,3.183212594869619,3.139805260784964,3.1832125948696195,4200.0
2008-06-02,3.168740601102896,3.168740601102896,3.168740601102896,3.168740601102896,500.0
2008-06-03,3.131124912482604,3.139806603794691,3.131124912482604,3.131124912482604,1600.0
2008-06-04,3.177424803137212,3.183212594869619,3.177424803137212,3.1832125948696195,700.0
2008-06-05,3.168744746903326,3.168744746903326,3.131124912482604,3.131124912482604,2000.0
2008-06-06,3.1745283877385417,3.1745283877385417,3.168740601102896,3.168740601102896,6000.0
2008-06-09,3.15716530380846,3.168740601102896,3.15716530380846,3.168740601102896,4000.0
2008-06-10,3.1687440514002363,3.1687440514002363,3.139805914643192,3.139805914643192,3700.0
2008-06-11,3.168745442243784,3.168745442243784,3.1658515445047266,3.1658515445047266,700.0
2008-06-12,3.168746170497013,3.168746170497013,3.096400366257458,3.1542769544536338,3500.0
2008-06-13,3.139805914643192,3.139805914643192,3.139805914643192,3.139805914643192,1100.0
2008-06-16,3.168740601102896,3.168740601102896,3.168740601102896,3.168740601102896,300.0
2008-06-17,3.168740601102896,3.168740601102896,3.168740601102896,3.168740601102896,2300.0
2008-06-18,3.168746170497013,3.168746170497013,3.154276954453634,3.1542769544536338,500.0
2008-06-19,3.151383366563128,3.151383366563128,3.151383366563128,3.151383366563128,2200.0
2008-06-20,3.110867080397612,3.110867080397612,3.0674597431550046,3.0819286715844614,5000.0
2008-06-23,3.076141155408102,3.0819286715844614,3.076141155408102,3.0819286715844614,600.0
2008-06-24,3.0819286715844614,3.0819286715844614,3.0819286715844614,3.0819286715844614,0.0
2008-06-25,3.1398080143875964,3.154276954453634,3.1398080143875964,3.1542769544536338,3100.0
2008-06-26,3.190868330662759,3.190868330662759,3.176231542802457,3.176231542802457,2500.0
2008-06-27,3.132318519956736,3.1762296955357945,3.132318519956736,3.1469555784830874,2500.0
2008-06-30,3.132320255882993,3.132320255882993,3.103046401785441,3.103046401785441,1900.0
2008-07-02,3.1323197427250364,3.1323197427250364,3.1323197427250364,3.1323197427250364,900.0
2008-07-03,3.132320852722852,3.1615949915771946,3.132320852722852,3.1615949915771946,7500.0
2008-07-04,3.103046401785441,3.103046401785441,3.103046401785441,3.103046401785441,2300.0
2008-07-07,3.179155418804897,3.179155418804897,3.179155418804897,3.1791554188048967,300.0
2008-07-08,3.103046401785441,3.103046401785441,3.103046401785441,3.103046401785441,900.0
2008-07-09,3.0444961425701957,3.0444961425701957,3.0444961425701957,3.0444961425701957,300.0
2008-07-10,3.0444961425701957,3.0444961425701957,3.0444961425701957,3.0444961425701957,0.0
2008-07-11,3.0737722685090625,3.103046401785441,3.0737722685090625,3.103046401785441,1600.0
2008-07-14,3.103046401785441,3.103046401785441,3.103046401785441,3.103046401785441,2000.0
2008-07-15,3.097192053604968,3.1615949915771946,3.097192053604968,3.1615949915771946,3000.0
2008-07-16,3.144030258025645,3.155739857007573,2.98595053218019,3.029861737746565,8800.0
2008-07-17,3.0444961425701957,3.0444961425701957,3.0444961425701957,3.0444961425701957,2400.0
2008-07-18,2.985950849749983,3.015224989907675,2.985950849749983,3.000587919828829,3900.0
2008-07-21,2.9274028400051866,3.0093700413552424,2.9127657699693827,3.0093700413552424,2200.0
2008-07-22,2.927402101484384,2.927402101484384,2.9127650351411982,2.9127650351411982,3200.0
2008-07-23,2.9976601233535587,3.0415713288055506,2.9976601233535587,3.038643859272979,3200.0
2008-07-24,3.038643859272979,3.038643859272979,3.038643859272979,3.038643859272979,500.0
2008-07-25,2.96253173440008,2.96253173440008,2.9566770737076893,2.9566770737076893,1300.0
2008-07-28,2.9566760856322616,2.9859499376691443,2.9566760856322616,2.9859499376691443,2500.0
2008-07-29,3.020031218266912,3.020031218266912,3.020031218266912,3.020031218266912,500.0
2008-07-30,3.0052128411294805,3.020031218266912,3.0052128411294805,3.020031218266912,2000.0
2008-07-31,2.993360923517242,2.993360923517242,2.800718721575272,2.90444915974731,4900.0
2008-08-01,2.90444915974731,2.90444915974731,2.90444915974731,2.90444915974731,0.0
2008-08-05,2.9637210868894237,2.9637210868894237,2.9637210868894237,2.9637210868894237,1000.0
2008-08-06,2.9340842886066207,2.9340842886066207,2.9340842886066207,2.9340842886066203,300.0
2008-08-07,2.9637210868894237,2.9637210868894237,2.9637210868894237,2.9637210868894237,1300.0
2008-08-08,2.9637210868894237,2.9637210868894237,2.9637210868894237,2.9637210868894237,0.0
2008-08-11,2.845172939801931,2.845172939801931,2.845172939801931,2.845172939801931,400.0
2008-08-12,2.963723890556412,3.0022523350507715,2.963723890556412,3.002252335050772,500.0
2008-08-13,2.9933584108153046,2.9933584108153046,2.9637210868894237,2.9637210868894237,2100.0
2008-08-14,2.9637210868894237,2.9637210868894237,2.9637210868894237,2.9637210868894237,6300.0
2008-08-15,2.948902091525345,2.948902091525345,2.945938302939348,2.948902091525346,20300.0
2008-08-18,2.9489024249264824,2.9637210868894237,2.889628059717188,2.9637210868894237,20400.0
2008-08-19,2.9637210868894237,2.9637210868894237,2.9489024249264824,2.9637210868894237,13800.0
2008-08-20,2.9637210868894237,2.9637210868894237,2.9489024249264824,2.9637210868894237,9100.0
2008-08-21,2.9637210868894237,2.9903946218942226,2.9637210868894237,2.9637210868894237,17200.0
2008-08-22,3.082271977353557,3.082271977353557,2.993360508551999,2.993360508551999,1500.0
2008-08-25,3.025960246136921,3.111908174899882,3.025960246136921,3.094125718109156,9500.0
2008-08-26,3.094125247596597,3.1119077016832093,3.094125247596597,3.1119077016832093,5600.0
2008-08-27,3.134402855375836,3.2393829716518856,3.134402855375836,3.239382971651885,2600.0
2008-08-28,3.239383821491664,3.2813756501802334,3.134403677674481,3.2813756501802334,3100.0
2008-08-29,3.278378808479433,3.278378808479433,3.182396803406616,3.221389448272435,2500.0
2008-09-02,3.239382763116478,3.2633781676838174,3.149399852965061,3.149399852965062,4000.0
2008-09-03,3.2243872558866813,3.2243872558866813,3.2243872558866813,3.2243872558866817,200.0
2008-09-04,3.2243872558866813,3.2243872558866813,3.2243872558866813,3.2243872558866817,0.0
2008-09-05,3.1494015057497817,3.2243872558866813,3.1494015057497817,3.2243872558866817,500.0
2008-09-08,3.2243861562583924,3.2663782649915376,3.2243861562583924,3.2663782649915376,3000.0
2008-09-09,3.266377664766681,3.266377664766681,3.149399852965061,3.149399852965062,1200.0
2008-09-10,3.149399852965061,3.149399852965061,3.149399852965061,3.149399852965062,1100.0
2008-09-11,3.149399852965061,3.149399852965061,3.149399852965061,3.149399852965062,0.0
2008-09-12,3.149399852965061,3.149399852965061,3.149399852965061,3.149399852965062,0.0
2008-09-15,3.194392017642217,3.194392017642217,3.179395100320594,3.179395100320594,2100.0
2008-09-16,3.164396433398166,3.164396433398166,3.1194048440986,3.1194048440986,1600.0
2008-09-17,3.0984118303372057,3.164399384555391,3.0984118303372057,3.164399384555391,500.0
2008-09-18,3.047420695689094,3.059418403701731,2.933442326545079,3.059418403701731,7700.0
2008-09-19,3.1104087342674203,3.1104087342674203,3.059418403701731,3.059418403701731,5400.0
2008-09-22,3.044423164186408,3.044423164186408,2.9394432227599068,3.038424449328261,1200.0
2008-09-23,3.038424449328261,3.038424449328261,3.038424449328261,3.038424449328261,0.0
2008-09-24,3.044422449447457,3.044422449447457,3.044422449447457,3.044422449447457,1500.0
2008-09-25,3.059418403701731,3.059418403701731,3.059418403701731,3.059418403701731,600.0
2008-09-26,3.0670099877889787,3.0670099877889787,3.0670099877889787,3.0670099877889787,900.0
2008-09-29,3.067008733844307,3.0821917131471195,2.96072614114402,2.96072614114402,8400.0
2008-09-30,3.112559969290605,3.112559969290605,3.109523255914864,3.112559969290605,5200.0
2008-10-01,3.036642458994637,3.036642458994637,3.036642458994637,3.036642458994637,200.0
2008-10-02,3.036642458994637,3.036642458994637,3.036642458994637,3.036642458994637,0.0
2008-10-03,3.036642458994637,3.036642458994637,3.036642458994637,3.036642458994637,7400.0
2008-10-06,3.00627565824599,3.00627565824599,2.96072614114402,2.96072614114402,2000.0
2008-10-07,2.8088949619717214,2.991093669938362,2.5811467218118525,2.991093669938362,5100.0
2008-10-08,2.991093222234742,2.991093222234742,2.641879132501481,2.641879132501481,4900.0
2008-10-09,2.672245824558894,3.1125589895517214,2.672245824558894,2.808894697888139,700.0
2008-10-10,2.8088957263165923,2.8088957263165923,2.307849432662588,2.307849432662588,7400.0
2008-10-14,2.6874300679593888,2.6874300679593888,2.6874300679593888,2.6874300679593888,4300.0
2008-10-15,2.7329802854204246,2.7542367060804285,2.4536089441874647,2.4536089441874647,4500.0
2008-10-16,2.550779646476369,2.550779646476369,2.550779646476369,2.550779646476369,400.0
2008-10-17,2.581146729674487,2.581146729674487,2.5052306493899428,2.5781100169598576,5000.0
2008-10-20,2.581147175270712,2.611513728465603,2.581147175270712,2.581147175270712,10600.0
2008-10-21,2.581145844933698,2.581145844933698,2.565962576161794,2.565962576161794,7400.0
2008-10-22,2.581145844933698,2.6570618991964547,2.565962576161794,2.565962576161794,12000.0
2008-10-23,2.581147175270712,2.581147175270712,2.581147175270712,2.581147175270712,8600.0
2008-10-24,2.581147175270712,2.581147175270712,2.581147175270712,2.581147175270712,8200.0
2008-10-27,2.581147175270712,2.581147175270712,2.581147175270712,2.581147175270712,1200.0
2008-10-28,2.5811461880569366,2.6084760175600867,2.550779646476369,2.550779646476369,4500.0
2008-10-29,2.620137991870617,2.620137991870617,2.6047253566535358,2.620137991870617,2900.0
2008-10-30,2.589312721436454,2.620137991870617,2.589312721436454,2.620137991870617,7700.0
2008-10-31,2.620137591293615,2.620137591293615,2.589312325572141,2.589312325572141,8800.0
2008-11-03,2.620137591293615,2.620137591293615,2.589312325572141,2.589312325572141,4000.0
2008-11-04,2.620137991870617,2.620137991870617,2.6047253566535358,2.620137991870617,7400.0
2008-11-05,2.650962227234672,2.650962227234672,2.650962227234672,2.650962227234672,2500.0
2008-11-06,2.6509628570150894,2.6509628570150894,2.589312325572141,2.589312325572141,2700.0
2008-11-07,2.589312325572141,2.589312325572141,2.589312325572141,2.589312325572141,0.0
2008-11-10,2.774263113981509,2.774263113981509,2.6972002497042453,2.6972002497042453,3500.0
2008-11-11,2.697199820860848,2.697199820860848,2.650962227234672,2.650962227234672,7100.0
2008-11-12,2.6972002497042453,2.6972002497042453,2.635550017076733,2.6972002497042453,27300.0
2008-11-13,2.700281810611016,2.758849435899565,2.6971992266559903,2.758849435899565,3100.0
2008-11-14,2.8050863172653355,2.8266638093458853,2.7742610766034512,2.7742610766034512,5300.0
2008-11-17,2.771180311981908,2.9345537831234143,2.771180311981908,2.835913124667615,5700.0
2008-11-18,2.835914587182517,2.928390123563044,2.835914587182517,2.928390123563044,1500.0
2008-11-19,2.928385613766218,3.0825111723854928,2.928385613766218,3.0794285906600254,10900.0
2008-11-20,3.079432286251948,3.079432286251948,2.80508865081449,2.8050886508144903,6700.0
2008-11-21,2.8050863172653355,2.9283866919703097,2.7742610766034512,2.7742610766034512,9900.0
2008-11-24,2.912975148417498,3.0825134467849487,2.851324938276077,3.0825134467849487,3800.0
2008-11-25,2.92838808673747,2.92838808673747,2.8513252423496422,2.8513252423496422,1900.0
2008-11-26,2.891967913747119,2.891967913747119,2.813806618780981,2.813806618780981,900.0
2008-11-27,2.813806618780981,2.813806618780981,2.813806618780981,2.813806618780981,0.0
2008-11-28,2.8450712560321074,2.8450712560321074,2.813806618780981,2.813806618780981,1100.0
2008-12-01,2.813808397780533,2.891969742163325,2.813808397780533,2.891969742163325,1800.0
2008-12-02,2.891969742163325,2.891969742163325,2.891969742163325,2.891969742163325,0.0
2008-12-03,2.8138077362164733,2.8138077362164733,2.782543086549349,2.78254308654935,1000.0
2008-12-04,2.782543086549349,2.782543086549349,2.782543086549349,2.78254308654935,700.0
2008-12-05,2.782543086549349,2.782543086549349,2.782543086549349,2.78254308654935,1300.0
2008-12-08,2.829441246765641,2.829441246765641,2.829441246765641,2.829441246765641,700.0
2008-12-09,2.813806618780981,2.813806618780981,2.813806618780981,2.813806618780981,600.0
2008-12-10,2.813808417669969,2.813808417669969,2.7356470727346918,2.7356470727346918,2700.0
2008-12-11,2.7356470727346918,2.7356470727346918,2.7356470727346918,2.7356470727346918,1600.0
2008-12-12,2.7825435283181283,2.82006123313987,2.7825435283181283,2.82006123313987,1000.0
2008-12-15,2.7356453197093327,2.782541977353964,2.6418517062583917,2.6418517062583917,11300.0
2008-12-16,2.79817608905054,2.79817608905054,2.7356470727346918,2.7356470727346918,2100.0
2008-12-17,2.7356470727346918,2.7356470727346918,2.7356470727346918,2.7356470727346918,0.0
2008-12-18,2.566818751126182,2.798176276036,2.5636922255609957,2.594956884889085,11400.0
2008-12-19,2.79817608905054,2.79817608905054,2.704382415495834,2.7356470727346918,3700.0
2008-12-22,2.7825437604311105,2.7825437604311105,2.7356470727346918,2.7356470727346918,6200.0
2008-12-23,2.7356470727346918,2.7356470727346918,2.7356470727346918,2.7356470727346918,1800.0
2008-12-24,2.813806618780981,2.813806618780981,2.813806618780981,2.813806618780981,900.0
2008-12-29,2.85504805673774,2.85504805673774,2.85504805673774,2.85504805673774,0.0
2008-12-30,2.7757413782630875,2.7757413782630875,2.7757413782630875,2.7757413782630875,1100.0
2008-12-31,2.85504805673774,2.85504805673774,2.763052075899684,2.85504805673774,3300.0
2009-01-02,2.8391866256471814,2.8391866256471814,2.8391866256471814,2.8391866256471814,2000.0
2009-01-05,3.1088280072202945,3.1088280072202945,3.0136597442635527,3.0136597442635527,900.0
2009-01-06,3.0136597442635527,3.0136597442635527,3.0136597442635527,3.0136597442635527,1000.0
2009-01-07,2.978766914774482,2.988283656921377,2.85504805673774,2.85504805673774,4100.0
2009-01-08,2.9502156893248106,2.9502156893248106,2.9502156893248106,2.9502156893248106,600.0
2009-01-09,3.0580728483668405,3.0580728483668405,3.0580728483668405,3.0580728483668405,500.0
2009-01-12,2.966076701464808,3.029522129310392,2.966076701464808,3.029522129310392,500.0
2009-01-13,3.029522927404759,3.156413816523932,2.9502160460723394,3.156413816523932,1500.0
2009-01-14,3.0136597442635527,3.0136597442635527,2.8867689286756097,3.0136597442635527,2800.0
2009-01-15,2.8709082086151048,3.0897949950807466,2.85504677712475,3.0897949950807466,2700.0
2009-01-16,3.06124372447614,3.06124372447614,3.0136597442635527,3.0136597442635527,1300.0
2009-01-19,3.0295211718449377,3.0358655613585506,3.0136597442635527,3.0136597442635527,3000.0
2009-01-20,2.997800182494418,3.0136616199478623,2.9343547352123927,2.9343547352123927,2900.0
2009-01-21,2.9502156893248106,2.9502156893248106,2.9343542544699828,2.9502156893248106,5300.0
2009-01-22,3.0136597442635527,3.0136597442635527,3.0136597442635527,3.0136597442635527,2100.0
2009-01-23,3.0136597442635527,3.0136597442635527,2.9184914813068112,3.0136597442635527,3400.0
2009-01-26,3.0136618376676148,3.0453847148663,2.85504805673774,2.85504805673774,4600.0
2009-01-27,2.886771208528765,3.013662124329934,2.85822067684055,2.85822067684055,2500.0
2009-01-28,3.089968376634888,3.089968376634888,2.9000640285865984,3.089968376634888,6200.0
2009-01-29,3.089967029810816,3.089967029810816,2.9161564035689977,2.9773118635412192,2700.0
2009-01-30,2.906501670730693,2.906501670730693,2.9032831866823896,2.9032831866823896,1000.0
2009-02-02,2.9032831866823896,2.9032831866823896,2.9032831866823896,2.9032831866823896,0.0
2009-02-03,2.929032539774371,2.929032539774371,2.91293889367348,2.91293889367348,1000.0
2009-02-04,2.9290313841886344,3.009499275985458,2.906500165752284,2.906500165752284,8000.0
2009-02-05,2.929031874152152,3.00949977940951,2.8968445892649286,3.00949977940951,22400.0
2009-02-06,2.9451242212269437,2.999842402994928,2.8485630128934134,2.999842402994928,1100.0
2009-02-09,2.986968728577162,2.993406308708232,2.945125378607349,2.945125378607349,1600.0
2009-02-10,2.945125561884029,3.009500139357937,2.896844935739334,2.896844935739334,4100.0
2009-02-11,2.9290322244762867,2.9290322244762867,2.896844935739334,2.896844935739334,4300.0
2009-02-12,2.990188582390015,2.990188582390015,2.983751306929626,2.983751306929626,8800.0
2009-02-13,3.006280178757452,3.006280178757452,2.925812295201676,2.925812295201676,3000.0
2009-02-17,3.006281503205372,3.006281503205372,2.8968450842424907,2.929032374629485,1600.0
2009-02-18,2.9612191420975527,3.073874343275474,2.9612191420975527,3.057780699255667,3600.0
2009-02-19,3.073874343275474,3.073874343275474,3.057780699255667,3.057780699255667,1200.0
2009-02-20,3.0255928021567176,3.106060699096637,3.0094994683372667,3.012717950924757,4200.0
2009-02-23,3.1221549683741663,3.1221549683741663,3.057780699255667,3.057780699255667,1300.0
2009-02-24,3.0481255667132325,3.0481255667132325,3.0159382688416363,3.0159382688416363,3900.0
2009-02-25,3.05836905179221,3.05836905179221,3.05836905179221,3.05836905179221,0.0
2009-02-26,3.084481539430993,3.091009692234947,2.9376015254160803,2.9376015254160803,4300.0
2009-02-27,3.091008416257204,3.091008416257204,3.0844802661480903,3.0844802661480903,600.0
2009-03-02,3.0910089044488065,3.0910089044488065,3.0910089044488065,3.0910089044488065,100.0
2009-03-03,3.0910089044488065,3.0910089044488065,3.0910089044488065,3.0910089044488065,1100.0
2009-03-04,3.0910089044488065,3.0910089044488065,3.0910089044488065,3.0910089044488065,0.0
2009-03-05,3.0844802661480903,3.0844802661480903,3.0844802661480903,3.0844802661480903,300.0
2009-03-06,2.957185182726534,2.957185182726534,2.931072887115364,2.931072887115364,1900.0
2009-03-09,2.931072887115364,2.931072887115364,2.931072887115364,2.931072887115364,0.0
2009-03-10,2.937600295802704,3.03552036791866,2.9049601680042763,3.03552036791866,6300.0
2009-03-11,3.064897340129189,3.117121311250039,3.035521278553857,3.117121311250039,1600.0
2009-03-12,3.1008012424549185,3.117121311250039,3.068161104864677,3.117121311250039,1300.0
2009-03-13,3.117121311250039,3.117121311250039,3.117121311250039,3.117121311250039,2000.0
2009-03-16,3.117121311250039,3.117121311250039,3.117121311250039,3.117121311250039,0.0
2009-03-17,3.1008027590201066,3.1008027590201066,3.06816260546596,3.06816260546596,1500.0
2009-03-18,3.0844802661480903,3.0844802661480903,3.0844802661480903,3.0844802661480903,200.0
2009-03-19,3.0844802661480903,3.0844802661480903,3.0844802661480903,3.0844802661480903,0.0
2009-03-20,3.100800330141544,3.100800330141544,3.0844802661480903,3.0844802661480903,500.0
2009-03-23,3.2248330674709367,3.2248330674709367,3.182401016563233,3.1824010165632326,1700.0
2009-03-24,3.1008027590201066,3.1008027590201066,3.06816260546596,3.06816260546596,1300.0
2009-03-25,3.0681602021546373,3.0844802661480903,3.0681602021546373,3.0844802661480903,1000.0
2009-03-26,3.0681602021546373,3.0844802661480903,3.0355203854470614,3.0844802661480903,5200.0
2009-03-27,3.1275046483947544,3.144052355495297,3.1109569412942117,3.1275046483947544,6200.0
2009-03-30,2.9951248506944177,2.9951248506944177,2.9951248506944177,2.9951248506944177,1000.0
2009-03-31,2.9951248506944177,2.9951248506944177,2.9951248506944177,2.9951248506944177,0.0
2009-04-01,3.1275046483947544,3.144052355495297,3.1275046483947544,3.1275046483947544,4600.0
2009-04-02,3.031528325957117,3.1275046483947544,3.031528325957117,3.1275046483947544,4800.0
2009-04-03,3.144052355495297,3.144052355495297,3.1275046483947544,3.1275046483947544,1700.0
2009-04-06,3.137432246559884,3.137432246559884,3.134122958585921,3.134122958585921,800.0
2009-04-07,3.144051594915157,3.24333749787882,3.144051594915157,3.226789794781345,12400.0
2009-04-08,3.226789794781345,3.226789794781345,3.226789794781345,3.226789794781345,1900.0
2009-04-09,3.144052642037769,3.2764336796645277,3.144052642037769,3.2764336796645277,11800.0
2009-04-13,3.177150517230888,3.177150517230888,3.0944122257990574,3.1440550744095423,13100.0
2009-04-14,3.147361198658889,3.226789794781345,3.0646229987927,3.226789794781345,2300.0
2009-04-15,3.2863650366711803,3.2863650366711803,3.1440550744095423,3.1440550744095423,2200.0
2009-04-16,3.2731246975013057,3.2731246975013057,3.256576987340249,3.2598865924967244,600.0
2009-04-17,3.243338361106036,3.243338361106036,3.2102429461026127,3.2102429461026127,5600.0
2009-04-20,3.243338575051607,3.243338575051607,3.177148056299796,3.177148056299796,6700.0
2009-04-21,3.177148056299796,3.177148056299796,3.177148056299796,3.177148056299796,2500.0
2009-04-22,3.1771486618535167,3.2069341642528792,3.1771486618535167,3.2036248744005174,5500.0
2009-04-23,3.203624263800521,3.226790866458332,3.177148056299796,3.177148056299796,4100.0
2009-04-24,3.2267917058313014,3.2267917058313014,3.2069343872297056,3.2069343872297056,5000.0
2009-04-27,3.2069351617713813,3.226792485168935,3.1936970513801617,3.1936970513801617,1500.0
2009-04-28,3.233952397904164,3.270854227863788,3.233952397904164,3.2708542278637878,7500.0
2009-04-29,3.237306877041404,3.270854227863788,3.237306877041404,3.2708542278637878,3200.0
2009-04-30,3.301046494165592,3.30440129294398,3.301046494165592,3.30440129294398,4000.0
2009-05-01,3.351366339484671,3.3547211374055497,3.260789035138913,3.260789035138913,6700.0
2009-05-04,3.301047605967009,3.314466485668854,3.2339532074577866,3.314466485668854,8500.0
2009-05-05,3.30440040277233,3.321173752283259,3.287626733330266,3.321173752283259,4100.0
2009-05-06,3.321173752283259,3.321173752283259,3.287626733330266,3.321173752283259,11400.0
2009-05-07,3.321174646973478,3.321174646973478,3.287627618983261,3.30440129294398,1700.0
2009-05-08,3.321174235502928,3.321174235502928,3.2742083381491307,3.2742083381491307,15300.0
2009-05-11,3.2742083381491307,3.2742083381491307,3.2742083381491307,3.2742083381491307,0.0
2009-05-12,3.270854251612135,3.270854251612135,3.2540805760791565,3.254080576079156,10600.0
2009-05-13,3.3044040148458413,3.3044040148458413,3.2205358958896677,3.2205358958896677,3500.0
2009-05-14,3.237306877041404,3.304401578686172,3.2205335215614594,3.2708542278637878,5300.0
2009-05-15,3.270854227863788,3.270854227863788,3.270854227863788,3.2708542278637878,7700.0
2009-05-19,3.2708539450225422,3.30440129294398,3.2708539450225422,3.30440129294398,6800.0
2009-05-20,3.30440129294398,3.30440129294398,3.257435069840212,3.30440129294398,5700.0
2009-05-21,3.287629487556311,3.287629487556311,3.2205350735105496,3.2272443549494243,4800.0
2009-05-22,3.301046779617684,3.304401578686172,3.270854227863788,3.2708542278637878,1600.0
2009-05-25,3.2876297875609817,3.2876297875609817,3.2876297875609817,3.2876297875609817,800.0
2009-05-26,3.317822356619574,3.3547242077292805,3.237308732486184,3.2876297875609817,13300.0
2009-05-27,3.3148260055853083,3.3998215441900603,3.3114261062253787,3.36582319905526,5900.0
2009-05-28,3.3556237962804394,3.365823170040056,3.325025350769344,3.325025350769344,5800.0
2009-05-29,3.379423836230376,3.3998229163909683,3.379423836230376,3.3998229163909683,400.0
2009-06-01,3.4508201304438813,3.4508201304438813,3.3998229163909683,3.3998229163909683,1400.0
2009-06-02,3.3998229163909683,3.43382127524783,3.3930231149266445,3.3998229163909683,40300.0
2009-06-03,3.3998217862696043,3.430420234223195,3.3726232379180296,3.3726232379180296,9000.0
2009-06-04,3.3862252100620185,3.467820920127964,3.3828253077511388,3.467820920127964,21300.0
2009-06-05,3.4712160507138066,3.53581248466006,3.46441625543942,3.53581248466006,5900.0
2009-06-08,3.53581248466006,3.53581248466006,3.5018144809843785,3.53581248466006,10400.0
2009-06-09,3.4712160507138066,3.53581248466006,3.4712160507138066,3.53581248466006,12700.0
2009-06-10,3.5324150047943217,3.535814580214241,3.3998218364491843,3.450819034303011,20100.0
2009-06-11,3.484815317030496,3.53581248466006,3.484815317030496,3.53581248466006,12200.0
2009-06-12,3.53581412562544,3.53581412562544,3.5018161061713355,3.5018161061713355,7900.0
2009-06-15,3.5358126302467903,3.5358126302467903,3.457616926764148,3.457616926764148,4300.0
2009-06-16,3.53241291125495,3.53581248466006,3.5018144809843785,3.53581248466006,13700.0
2009-06-17,3.5358159687185244,3.5358159687185244,3.4610200923917662,3.48821865182557,3600.0
2009-06-18,3.5188152760577336,3.5188152760577336,3.4848169323903,3.495016305797636,6000.0
2009-06-19,3.484818677348526,3.5188170380400066,3.467819497002785,3.5188170380400066,9000.0
2009-06-22,3.484815651280805,3.518813982449562,3.484815651280805,3.484815651280805,4200.0
2009-06-23,3.4542216351169728,3.5188184820935766,3.4542216351169728,3.467820920127964,12600.0
2009-06-24,3.4678189268116357,3.5018172819129862,3.461019450330771,3.461019450330772,4000.0
2009-06-25,3.4678182083317126,3.4678182083317126,3.3998218364491843,3.450819034303011,18000.0
2009-06-26,3.4955912018645225,3.530030656720314,3.378497777920594,3.5128109292924177,6400.0
2009-06-29,3.499035791667287,3.499035791667287,3.4955917799243807,3.4955917799243807,3200.0
2009-06-30,3.5128107290917416,3.547250181984774,3.5128107290917416,3.547250181984774,3400.0
2009-07-02,3.5162555219427785,3.5162555219427785,3.4783723780879257,3.4955917799243807,2400.0
2009-07-03,3.5128109292924177,3.5128109292924177,3.5128109292924177,3.5128109292924177,200.0
2009-07-06,3.5438063729748333,3.5438063729748333,3.4783718028756097,3.5128109292924177,9500.0
2009-07-07,3.5128099253440563,3.56446909286374,3.5128099253440563,3.5644690928637406,9900.0
2009-07-08,3.5644691075027466,3.5644691075027466,3.481814504819574,3.481814504819574,10200.0
2009-07-09,3.4955912018645225,3.5128109292924177,3.481815485610002,3.5128109292924177,4900.0
2009-07-10,3.5093637056759226,3.5093637056759226,3.4818122983872177,3.5059200260938463,3400.0
2009-07-13,3.4887023983330825,3.4955900900501384,3.450819272792082,3.450819272792082,3800.0
2009-07-14,3.4955912018645225,3.5128109292924177,3.4955912018645225,3.5128109292924177,5400.0
2009-07-15,3.5265862173133256,3.5541376464767933,3.5265862173133256,3.550693964160568,19700.0
2009-07-16,3.561023868103091,3.561023868103091,3.547248160484151,3.5575798590886616,8800.0
2009-07-17,3.5403613499789994,3.56446909286374,3.5403613499789994,3.5644690928637406,3700.0
2009-07-20,3.5644677279064743,3.633346263117871,3.5403599942534125,3.5403599942534134,12900.0
2009-07-21,3.626458695720205,3.8537580543638064,3.626458695720205,3.788323519896844,16500.0
2009-07-22,3.695338208823522,3.8537590652582008,3.695338208823522,3.8399833528916583,10700.0
2009-07-23,3.853758894959289,3.926081463797399,3.853758894959289,3.881310646913742,8700.0
2009-07-24,3.9266056835991687,3.93008955309934,3.884795926879422,3.9266056835991687,9000.0
2009-07-27,3.919635840518313,3.919635840518313,3.919635840518313,3.919635840518313,5300.0
2009-07-28,3.9266056835991687,3.9266056835991687,3.884795926879422,3.9266056835991687,3100.0
2009-07-29,3.860407072944384,3.895248425162892,3.860407072944384,3.895248425162892,3700.0
2009-07-30,3.895247566443889,3.971897992791972,3.895247566443889,3.964929923247458,12100.0
2009-07-31,3.971896684278742,4.024158683867838,3.902214350431525,4.024158683867838,4600.0
2009-08-04,3.9997696178176287,4.024158683867838,3.9997696178176287,4.024158683867838,3600.0
2009-08-05,4.02415937032865,4.146103392295195,4.02415937032865,4.146103392295195,4000.0
2009-08-06,4.180944481521632,4.320309164663708,4.180944481521632,4.320309164663708,8200.0
2009-08-07,4.511935257983396,4.522387524772307,4.355149927063425,4.459673591767262,10600.0
2009-08-10,4.511937212345752,4.511937212345752,4.36212021590565,4.403929633442775,10200.0
2009-08-11,4.389990901237344,4.389990901237344,4.320308242272036,4.389990901237344,3400.0
2009-08-12,4.35515307003583,4.35515307003583,4.250629329900609,4.268050008635114,10400.0
2009-08-13,4.268048724995099,4.320310413208803,4.215787036781394,4.215787036781394,8400.0
2009-08-14,4.180946617415178,4.442255781003627,4.180946617415178,4.442255781003627,13400.0
2009-08-17,4.442252671849551,4.442252671849551,4.292435416589689,4.302888015053088,7600.0
2009-08-18,4.215788020459485,4.372573453955362,4.215788020459485,4.3342478968691385,5400.0
2009-08-19,4.3551524178412295,4.3551524178412295,4.306374591143574,4.3551524178412295,4400.0
2009-08-20,4.3551524178412295,4.383025366733672,4.3551524178412295,4.3551524178412295,5400.0
2009-08-21,4.309859911790726,4.389994909865746,4.285471158245733,4.285471158245733,13200.0
2009-08-24,4.306375709206628,4.306375709206628,4.2680504775970896,4.285471158245733,17200.0
2009-08-25,4.25411021903855,4.302888015053088,4.243657952846703,4.302888015053088,14200.0
2009-08-26,4.33772983312437,4.33772983312437,4.250626823092669,4.320309164663708,7400.0
2009-08-27,4.302889798579882,4.302889798579882,4.2506277814151945,4.299405597647898,12200.0
2009-08-28,4.316825296788866,4.320309164663708,4.285468160013996,4.320309164663708,7600.0
2009-08-31,4.32031171256682,4.32031171256682,4.222756376834123,4.268050008635114,12600.0
2009-09-01,4.2680465493089415,4.2680465493089415,4.187911957261235,4.187911957261235,10200.0
2009-09-02,4.261079491939549,4.261079491939549,4.128683196640855,4.128683196640855,10600.0
2009-09-03,4.0938426554283165,4.198366364148914,4.0938426554283165,4.198366364148914,6000.0
2009-09-04,4.198365886053204,4.198365886053204,4.180945214538294,4.180945214538294,4400.0
2009-09-08,4.180944731297998,4.215786070300801,4.146103392295195,4.146103392295195,4600.0
2009-09-09,4.163525018883955,4.163525018883955,4.163525018883955,4.163525018883955,400.0
2009-09-10,4.180945214538294,4.180945214538294,4.180945214538294,4.180945214538294,400.0
2009-09-11,4.215786557568115,4.215786557568115,4.163524543023383,4.180945214538294,10600.0
2009-09-14,4.180945214538294,4.180945214538294,4.146103871508473,4.180945214538294,5400.0
2009-09-15,4.180945214538294,4.18442941529561,4.163524543023383,4.180945214538294,4600.0
2009-09-16,4.180946779535513,4.180946779535513,4.149589625525509,4.149589625525509,9400.0
2009-09-17,4.180944862414032,4.268047880380991,4.180944862414032,4.184429062877905,12200.0
2009-09-18,4.180944862414032,4.264563679917118,4.163524192366312,4.184429062877905,16400.0
2009-09-21,4.187912881814543,4.320309164663708,4.187912881814543,4.320309164663708,12200.0
2009-09-22,4.25062601955075,4.302888015053088,4.25062601955075,4.302888015053088,3000.0
2009-09-23,4.288954771404504,4.302891247553778,4.247145010684882,4.247145010684882,14800.0
2009-09-24,4.281983971059138,4.320309175955473,4.180944492449148,4.281983971059138,8400.0
2009-09-25,4.28546695531731,4.28546695531731,4.170491040978317,4.219268500230301,9800.0
2009-09-28,4.250632197871478,4.268052888360007,4.167013282252978,4.250632197871478,6800.0
2009-09-29,4.25062805149996,4.25062805149996,4.180945689791117,4.215787036781394,6200.0
2009-09-30,4.2018498445702726,4.243659254432708,4.2018498445702726,4.243659254432708,400.0
2009-10-01,4.215786314524418,4.243659254432708,4.180944973503229,4.243659254432708,7000.0
2009-10-02,4.184428581310137,4.268047389189896,4.167007913267285,4.167007913267285,17600.0
2009-10-05,4.170493418602718,4.215787036781394,4.170493418602718,4.215787036781394,51800.0
2009-10-06,4.173975733038951,4.233205801501311,4.170491865454731,4.233205801501311,29000.0
2009-10-07,4.240175884361383,4.240175884361383,4.180945792387489,4.222755210438757,18400.0
2009-10-08,4.233208651166103,4.268050008635114,4.233208651166103,4.268050008635114,29800.0
2009-10-09,4.215787036781394,4.268048724995099,4.215787036781394,4.215787036781394,10600.0
2009-10-13,4.215788304703408,4.268050008635114,4.215788304703408,4.268050008635114,16200.0
2009-10-14,4.268049885418037,4.268049885418037,4.215788182995108,4.264565683317361,15000.0
2009-10-15,4.264565683317361,4.268049885418037,4.205335576693082,4.264565683317361,18800.0
2009-10-16,4.261081357999609,4.264565559999532,4.212303859087847,4.261081357999609,22200.0
2009-10-19,4.288951549373441,4.323792547436781,4.268046684718196,4.302888015053088,21800.0
2009-10-20,4.302890721735839,4.372573093966946,4.268049369484405,4.3551524178412295,10800.0
2009-10-21,4.372575501534768,4.372575501534768,4.285472405218425,4.337734130099453,18200.0
2009-10-22,4.3342478968691385,4.3342478968691385,4.285470398427454,4.3342478968691385,6400.0
2009-10-23,4.302891366104125,4.302891366104125,4.1913992215663765,4.268050008635114,20600.0
2009-10-26,4.268049891044693,4.268049891044693,4.180946832043781,4.247145010684882,24800.0
2009-10-27,4.222754626811076,4.233206896811353,4.1495880722657885,4.180945214538294,10800.0
2009-10-28,4.167007913267285,4.167007913267285,4.146103045161542,4.167007913267285,9000.0
2009-10-29,4.180945214538294,4.180945214538294,4.146103871508473,4.180945214538294,24200.0
2009-10-30,4.180945214538294,4.215786557568115,4.160040342266067,4.180945214538294,9600.0
2009-11-02,4.180945214538294,4.212302356810798,4.146103871508473,4.180945214538294,7200.0
2009-11-03,4.16352501629598,4.25062805149996,4.16352501629598,4.215787036781394,20200.0
2009-11-04,4.215787039401855,4.215787039401855,4.163525018883955,4.163525018883955,14600.0
2009-11-05,4.1670087437807,4.198365886053204,4.163524543023383,4.180945214538294,9600.0
2009-11-06,4.180945214538294,4.180945214538294,4.170492944538016,4.180945214538294,7000.0
2009-11-09,4.180945214538294,4.180945214538294,4.128683532265234,4.180945214538294,15400.0
2009-11-10,4.180942098354821,4.180942098354821,4.173973702033946,4.173973702033946,6000.0
2009-11-11,4.180945214538294,4.180945214538294,4.1774610137809765,4.180945214538294,3000.0
2009-11-12,4.180944381247245,4.180944381247245,4.153071445287326,4.167007913267285,6600.0
2009-11-13,4.198365168981449,4.320309184214703,4.198365168981449,4.316825316324096,96000.0
2009-11-16,4.4213542336605895,4.424838438212703,4.250632197871478,4.250632197871478,32000.0
2009-11-17,4.268050008635114,4.285470687369619,4.250629329900609,4.268050008635114,29200.0
2009-11-18,4.285471158245733,4.285471158245733,4.257598202116643,4.285471158245733,21600.0
2009-11-19,4.285470687369619,4.285470687369619,4.250629329900609,4.268050008635114,41200.0
2009-11-20,4.268052888360007,4.268052888360007,4.250632197871478,4.250632197871478,8000.0
2009-11-23,4.292439231142082,4.302891838894377,4.261082072428895,4.285471158245733,61800.0
2009-11-24,4.285469475579801,4.389993186159155,4.285469475579801,4.330763094573245,28600.0
2009-11-25,4.327281851577636,4.407416540698138,4.320313444381796,4.337734130099453,26200.0
2009-11-26,4.379542302113452,4.379542302113452,4.261082072428895,4.285471158245733,14800.0
2009-11-27,4.250626823092669,4.3760553701921525,4.233206154632007,4.320309164663708,9000.0
2009-11-30,4.320310817421809,4.365604439838204,4.320310817421809,4.365604439838204,3600.0
2009-12-01,4.369091271787346,4.372575475364412,4.351670586173953,4.372575475364412,13000.0
2009-12-02,4.389990901237344,4.389990901237344,4.376054435898591,4.389990901237344,5200.0
2009-12-03,4.389993770092663,4.389993770092663,4.330763670628282,4.3551524178412295,17100.0
2009-12-04,4.389991000706789,4.407411333571286,4.355149670434691,4.379538402262228,16000.0
2009-12-07,4.431803507496189,4.442255781003627,4.431803507496189,4.442255781003627,7100.0
2009-12-08,4.442252925604695,4.459673591767262,4.424832259442126,4.459673591767262,25900.0
2009-12-09,4.407412065694381,4.456189869723576,4.386507529875874,4.386507529875874,14300.0
2009-12-10,4.424835108371148,4.459676463128881,4.424835108371148,4.424835108371148,8300.0
2009-12-11,4.442254829036456,4.442254829036456,4.4074134817823865,4.4074134817823865,9300.0
2009-12-14,4.42483068115989,4.42483068115989,4.383021296645558,4.383021296645558,10000.0
2009-12-15,4.383024738067566,4.417866085321636,4.379540536887817,4.4074134817823865,6600.0
2009-12-16,4.4074134778660845,4.529357860875257,4.3899931365262415,4.477096172312304,56400.0
2009-12-17,4.470123705851675,4.470123705851675,4.424830128549929,4.470123705851675,17000.0
2009-12-18,4.449224184856442,4.473612933797726,4.43877157907722,4.442255781003627,28400.0
2009-12-21,4.4736079038605965,4.4736079038605965,4.445734984332046,4.470123705851675,24000.0
2009-12-22,4.473611826127748,4.494516367966644,4.473611826127748,4.494516367966644,18000.0
2009-12-23,4.494516513652147,4.529357860875257,4.477096172312304,4.477096172312304,16900.0
2009-12-24,4.473612298643469,4.511937517577263,4.428318676846219,4.511937517577263,8700.0
2009-12-29,4.522497053402698,4.571769178567478,4.515457986584199,4.571769178567478,7400.0
2009-12-30,4.571769178567478,4.571769178567478,4.522497053402698,4.571769178567478,8600.0
2009-12-31,4.578807337778192,4.578807337778192,4.5400931492327015,4.543612681944311,6000.0
2010-01-04,4.57176693421148,4.64567542131693,4.568247402530027,4.606961579743985,13200.0
2010-01-05,4.60696119307995,4.645675031403627,4.578805613273461,4.610480724466009,11000.0
2010-01-06,4.610480724466009,4.642155500017569,4.575286081887403,4.610480724466009,21000.0
2010-01-07,4.656235329589991,4.663274395445578,4.6351188033055,4.656235329589991,20800.0
2010-01-08,4.610481504892812,4.716064779218979,4.610481504892812,4.663273142055896,11400.0
2010-01-11,4.765336806961505,4.825167502901842,4.712545174374626,4.8146092435126695,24400.0
2010-01-12,4.892037313552348,4.895556845507499,4.751259391756713,4.751259391756713,20700.0
2010-01-13,4.775893393236613,4.786451984567863,4.740699095721801,4.740699095721801,10200.0
2010-01-14,4.818128820699379,4.818128820699379,4.740701131532302,4.751259391756713,15000.0
2010-01-15,4.751261476982543,4.751261476982543,4.673833418192925,4.733664145124741,19100.0
2010-01-18,4.751259651862588,4.814609887959229,4.733662326764515,4.737181858912342,25900.0
2010-01-19,4.751259391756713,4.751259391756713,4.733662067621999,4.751259391756713,16000.0
2010-01-20,4.751261476982543,4.751261476982543,4.733664145124741,4.733664145124741,8400.0
2010-01-21,4.751259391756713,4.835726144834094,4.740701131532302,4.751259391756713,18300.0
2010-01-22,4.7477398598015625,4.839245676789246,4.73718159957715,4.751259391756713,18400.0
2010-01-25,4.758300489343783,4.811092148669809,4.737183624228661,4.786456085736488,26400.0
2010-01-26,4.786450767349834,4.818125526365848,4.7512561431442935,4.818125526365848,29600.0
2010-01-27,4.864319357938683,4.864319357938683,4.757723876497507,4.757723876497507,11200.0
2010-01-28,4.779043344844881,4.7968093732583394,4.67955406013184,4.7968093732583394,22000.0
2010-01-29,4.761274962324092,4.8145730212124205,4.73284946646044,4.73284946646044,17600.0
2010-02-01,4.789705219515613,4.796811769975293,4.764832970624688,4.768386245854527,9100.0
2010-02-02,4.8074679392240895,4.8074679392240895,4.761276409689378,4.761276409689378,18700.0
2010-02-03,4.761276821387718,4.814574901086539,4.743511133680216,4.814574901086539,47200.0
2010-02-04,4.8110214478260485,4.878531939619057,4.796808694877061,4.850106433721079,27600.0
2010-02-05,4.85010711963991,4.85010711963991,4.7968093732583394,4.7968093732583394,16300.0
2010-02-08,4.796809114078273,4.828787895722868,4.796809114078273,4.828787895722868,27400.0
2010-02-09,4.839447588177821,4.850107069572336,4.80036259715873,4.803915870576504,30300.0
2010-02-10,4.803916821575519,4.839448546210812,4.796810273333138,4.832342336827302,9800.0
2010-02-11,4.825234911473967,4.835894393041032,4.825234911473967,4.835894393041032,10000.0
2010-02-12,4.832341672731437,4.867873392483701,4.82523512546569,4.867873392483701,13200.0
2010-02-16,4.882088506831184,4.892748332879866,4.850109706403107,4.885641782180744,15900.0
2010-02-17,4.903405879074522,4.938937601928069,4.889193122161331,4.903405879074522,14600.0
2010-02-18,4.903405427595845,4.967362658386943,4.885639398375442,4.914064909584557,38500.0
2010-02-19,4.95670247939238,4.95670247939238,4.910510945458264,4.910510945458264,16800.0
2010-02-22,4.97,5.01,4.97,5.01,30082.0
2010-02-23,4.975,5.03,4.965,4.975,30960.0
2010-02-24,5.01,5.02,4.95,4.98,10390.0
2010-02-25,4.985,4.985,4.925,4.985,21807.0
2010-02-26,4.985,5.02,4.985,5.02,8933.0
2010-03-01,5.03,5.035,4.995,5.015,9701.0
2010-03-02,5.0,5.01,4.965,4.99,11877.0
2010-03-03,4.98,5.015,4.975,4.975,8389.0
2010-03-04,4.965,5.005,4.965,4.965,4300.0
2010-03-05,5.005,5.005,4.975,4.98,7453.0
2010-03-08,5.005,5.005,4.985,5.005,11922.0
2010-03-09,5.015,5.015,4.98,5.0,18901.0
2010-03-10,5.0,5.005,4.98,4.985,15235.0
2010-03-11,4.965,5.075,4.965,5.075,43630.0
2010-03-12,5.095,5.2,5.015,5.04,41536.0
2010-03-15,5.04,5.09,5.02,5.04,15662.0
2010-03-16,5.065,5.16,5.05,5.105,12408.0
2010-03-17,5.105,5.235,5.055,5.17,35736.0
2010-03-18,5.25,5.285,5.185,5.21,33703.0
2010-03-19,5.2,5.29,5.185,5.27,25567.0
2010-03-22,5.3,5.38,5.26,5.285,24747.0
2010-03-23,5.28,5.29,5.27,5.28,13042.0
2010-03-24,5.285,5.345,5.28,5.295,19135.0
2010-03-25,5.37,5.395,5.325,5.36,15815.0
2010-03-26,5.36,5.4,5.345,5.385,21652.0
2010-03-29,5.445,5.61,5.43,5.57,38482.0
2010-03-30,5.67,5.68,5.595,5.625,27165.0
2010-03-31,5.7,5.7,5.59,5.6,35934.0
2010-04-01,5.67,5.67,5.54,5.59,9013.0
2010-04-05,5.61,5.61,5.515,5.54,11120.0
2010-04-06,5.555,5.605,5.535,5.575,20304.0
2010-04-07,5.64,5.64,5.535,5.555,12399.0
2010-04-08,5.515,5.585,5.515,5.535,12574.0
2010-04-09,5.57,5.585,5.525,5.57,9224.0
2010-04-12,5.6,5.61,5.56,5.6,13690.0
2010-04-13,5.61,5.675,5.515,5.635,21201.0
2010-04-14,5.625,5.645,5.5,5.59,14387.0
2010-04-15,5.585,5.635,5.585,5.62,6523.0
2010-04-16,5.63,5.645,5.59,5.645,12309.0
2010-04-19,5.645,5.645,5.43,5.515,25791.0
2010-04-20,5.53,5.68,5.515,5.62,14478.0
2010-04-21,5.645,5.645,5.535,5.57,25155.0
2010-04-22,5.62,5.64,5.535,5.535,13518.0
2010-04-23,5.56,5.57,5.49,5.57,13013.0
2010-04-26,5.59,5.59,5.525,5.555,17715.0
2010-04-27,5.515,5.57,5.5,5.565,15863.0
2010-04-28,5.61,5.61,5.585,5.6,8836.0
2010-04-29,5.635,5.635,5.585,5.6,9104.0
2010-04-30,5.62,5.62,5.565,5.595,7674.0
2010-05-03,5.615,5.615,5.48,5.515,19187.0
2010-05-04,5.555,5.555,5.305,5.38,30762.0
2010-05-05,5.38,5.38,4.93,5.325,42307.0
2010-05-06,5.285,5.29,5.015,5.145,35945.0
2010-05-07,5.22,5.245,5.11,5.245,11976.0
2010-05-10,5.45,5.45,5.275,5.38,12093.0
2010-05-11,5.425,5.425,5.355,5.365,5532.0
2010-05-12,5.38,5.515,5.38,5.42,31561.0
2010-05-13,5.43,5.45,5.345,5.365,15767.0
2010-05-14,5.365,5.415,5.26,5.295,6359.0
2010-05-17,5.34,5.34,5.225,5.255,11786.0
2010-05-18,5.335,5.42,5.22,5.42,13282.0
2010-05-19,5.295,5.295,5.125,5.22,33645.0
2010-05-20,5.2,5.2,5.1,5.145,32008.0
2010-05-21,5.195,5.195,4.98,5.145,7390.0
2010-05-25,5.125,5.215,5.055,5.205,19143.0
2010-05-26,5.2,5.255,5.165,5.255,23282.0
2010-05-27,5.385,5.385,5.125,5.26,18884.0
2010-05-28,5.21,5.28,5.21,5.28,9028.0
2010-05-31,5.33,5.33,5.3,5.32,5432.0
2010-06-01,5.34,5.415,5.265,5.34,27599.0
2010-06-02,5.395,5.395,5.275,5.285,14646.0
2010-06-03,5.355,5.355,5.265,5.31,14900.0
2010-06-04,5.32,5.34,5.23,5.3,10512.0
2010-06-07,5.37,5.37,5.285,5.29,10407.0
2010-06-08,5.33,5.33,5.27,5.27,15988.0
2010-06-09,5.285,5.29,5.265,5.265,15387.0
2010-06-10,5.285,5.32,5.285,5.32,6491.0
2010-06-11,5.355,5.355,5.235,5.285,8513.0
2010-06-14,5.285,5.37,5.285,5.37,13133.0
2010-06-15,5.37,5.395,5.345,5.375,7884.0
2010-06-16,5.395,5.395,5.245,5.245,22221.0
2010-06-17,5.245,5.245,5.21,5.235,19755.0
2010-06-18,5.245,5.245,5.23,5.245,13170.0
2010-06-21,5.3,5.33,5.265,5.285,14334.0
2010-06-22,5.285,5.285,5.23,5.245,27030.0
2010-06-23,5.23,5.23,5.125,5.155,27571.0
2010-06-24,5.135,5.19,5.1,5.19,29886.0
2010-06-25,5.19,5.19,5.16,5.19,10520.0
2010-06-28,5.24,5.25,5.205,5.25,6339.0
2010-06-29,5.29,5.305,5.15,5.205,32477.0
2010-06-30,5.13,5.22,5.13,5.16,13056.0
2010-07-02,5.205,5.26,5.165,5.26,5995.0
2010-07-05,5.24,5.24,5.205,5.205,4140.0
2010-07-06,5.205,5.24,5.115,5.22,12604.0
2010-07-07,5.155,5.305,5.155,5.305,4811.0
2010-07-08,5.335,5.335,5.26,5.275,13231.0
2010-07-09,5.205,5.275,5.205,5.275,5709.0
2010-07-12,5.295,5.295,5.205,5.22,16084.0
2010-07-13,5.33,5.33,5.24,5.25,4006.0
2010-07-14,5.255,5.335,5.24,5.335,28357.0
2010-07-15,5.335,5.35,5.315,5.35,14468.0
2010-07-16,5.345,5.37,5.315,5.315,13026.0
2010-07-19,5.365,5.365,5.315,5.315,10350.0
2010-07-20,5.32,5.37,5.32,5.37,26295.0
2010-07-21,5.37,5.48,5.36,5.45,14401.0
2010-07-22,5.46,5.575,5.46,5.575,37021.0
2010-07-23,5.575,5.575,5.545,5.575,16824.0
2010-07-26,5.575,5.575,5.54,5.575,17428.0
2010-07-27,5.575,5.575,5.555,5.575,14785.0
2010-07-28,5.585,5.585,5.55,5.55,12442.0
2010-07-29,5.565,5.565,5.55,5.55,6626.0
2010-07-30,5.555,5.67,5.48,5.625,22551.0
2010-08-03,5.655,5.73,5.625,5.68,20895.0
2010-08-04,5.68,5.77,5.68,5.765,11203.0
2010-08-05,5.765,5.81,5.645,5.76,15273.0
2010-08-06,5.81,5.81,5.775,5.78,7629.0
2010-08-09,5.785,5.785,5.765,5.765,6610.0
2010-08-10,5.775,5.785,5.74,5.785,9393.0
2010-08-11,5.765,5.8,5.76,5.775,16600.0
2010-08-12,5.76,5.785,5.76,5.765,10207.0
2010-08-13,5.76,5.79,5.72,5.775,21459.0
2010-08-16,5.79,5.81,5.77,5.81,18317.0
2010-08-17,5.81,5.81,5.79,5.81,24270.0
2010-08-18,5.81,5.81,5.79,5.81,15914.0
2010-08-19,5.81,5.81,5.805,5.81,6350.0
2010-08-20,5.83,5.885,5.81,5.84,11760.0
2010-08-23,5.82,5.99,5.82,5.915,5089.0
2010-08-24,5.92,5.96,5.805,5.81,25813.0
2010-08-25,5.925,5.925,5.68,5.715,48675.0
2010-08-26,5.76,5.76,5.7,5.72,21178.0
2010-08-27,5.77,5.815,5.755,5.765,10300.0
2010-08-30,5.785,5.785,5.73,5.74,26401.0
2010-08-31,5.785,5.805,5.75,5.765,19989.0
2010-09-01,5.83,5.83,5.76,5.765,7760.0
2010-09-02,5.76,5.955,5.75,5.86,24151.0
2010-09-03,5.86,5.945,5.765,5.84,14613.0
2010-09-07,5.86,5.935,5.84,5.84,5037.0
2010-09-08,5.905,5.915,5.815,5.815,18051.0
2010-09-09,5.9,5.9,5.785,5.785,24679.0
2010-09-10,5.77,5.89,5.765,5.86,12962.0
2010-09-13,5.86,5.99,5.86,5.96,31013.0
2010-09-14,5.99,6.0,5.935,5.995,31548.0
2010-09-15,5.99,5.995,5.915,5.95,61430.0
2010-09-16,5.955,6.145,5.935,6.12,76878.0
2010-09-17,6.165,6.29,6.11,6.29,54542.0
2010-09-20,6.32,6.52,6.32,6.41,57411.0
2010-09-21,6.43,6.59,6.425,6.485,52441.0
2010-09-22,6.465,6.505,6.43,6.505,46221.0
2010-09-23,6.39,6.505,6.39,6.47,29112.0
2010-09-24,6.48,6.52,6.445,6.485,50270.0
2010-09-27,6.505,6.6,6.485,6.575,33390.0
2010-09-28,6.615,6.615,6.475,6.475,44932.0
2010-09-29,6.475,6.475,6.36,6.42,26145.0
2010-09-30,6.44,6.47,6.38,6.42,32155.0
2010-10-01,6.41,6.455,6.41,6.41,17820.0
2010-10-04,6.375,6.44,6.35,6.38,21939.0
2010-10-05,6.39,6.435,6.36,6.415,18709.0
2010-10-06,6.42,6.495,6.4,6.475,31879.0
2010-10-07,6.475,6.51,6.44,6.475,18010.0
2010-10-08,6.455,6.535,6.44,6.495,16796.0
2010-10-12,6.475,6.545,6.46,6.475,24796.0
2010-10-13,6.475,6.505,6.4,6.455,30140.0
2010-10-14,6.475,6.515,6.44,6.515,25649.0
2010-10-15,6.515,6.515,6.42,6.42,31694.0
2010-10-18,6.485,6.485,6.425,6.425,28062.0
2010-10-19,6.465,6.47,6.435,6.44,24634.0
2010-10-20,6.47,6.475,6.46,6.475,16187.0
2010-10-21,6.49,6.61,6.49,6.57,29700.0
2010-10-22,6.57,6.595,6.525,6.59,8457.0
2010-10-25,6.6,6.66,6.6,6.66,19930.0
2010-10-26,6.66,6.665,6.645,6.66,27129.0
2010-10-27,6.715,6.715,6.695,6.715,23271.0
2010-10-28,6.715,6.735,6.62,6.715,26477.0
2010-10-29,6.73,6.73,6.645,6.68,16186.0
2010-11-01,6.695,6.715,6.625,6.64,17572.0
2010-11-02,6.64,6.655,6.62,6.635,10646.0
2010-11-03,6.64,6.66,6.62,6.66,16991.0
2010-11-04,6.66,6.68,6.62,6.65,26065.0
2010-11-05,6.655,6.68,6.625,6.66,19125.0
2010-11-08,6.69,6.73,6.65,6.725,96999.0
2010-11-09,6.75,6.75,6.715,6.73,59428.0
2010-11-10,6.755,6.755,6.695,6.73,51433.0
2010-11-11,6.73,6.73,6.65,6.665,56993.0
2010-11-12,6.675,6.675,6.54,6.555,56891.0
2010-11-15,6.565,6.695,6.565,6.58,29391.0
2010-11-16,6.615,6.64,6.555,6.615,22674.0
2010-11-17,6.615,6.675,6.595,6.675,17388.0
2010-11-18,6.68,6.73,6.66,6.68,30007.0
2010-11-19,6.725,6.725,6.665,6.68,24859.0
2010-11-22,6.71,6.73,6.695,6.715,48758.0
2010-11-23,6.72,6.81,6.715,6.795,68036.0
2010-11-24,6.755,6.785,6.715,6.745,32579.0
2010-11-25,6.745,6.785,6.715,6.76,17248.0
2010-11-26,6.805,6.805,6.73,6.76,20476.0
2010-11-29,6.83,6.83,6.765,6.78,19590.0
2010-11-30,6.78,6.815,6.725,6.73,30419.0
2010-12-01,6.76,6.765,6.7,6.71,17353.0
2010-12-02,6.7,6.73,6.63,6.725,40363.0
2010-12-03,6.69,6.73,6.66,6.69,11085.0
2010-12-06,6.69,6.695,6.675,6.69,15486.0
2010-12-07,6.68,6.765,6.675,6.71,27460.0
2010-12-08,6.68,6.765,6.68,6.685,8042.0
2010-12-09,6.685,6.71,6.65,6.66,23132.0
2010-12-10,6.65,6.755,6.63,6.67,14067.0
2010-12-13,6.675,6.73,6.65,6.73,23584.0
2010-12-14,6.765,6.765,6.73,6.73,17616.0
2010-12-15,6.785,6.785,6.69,6.69,18633.0
2010-12-16,6.75,6.75,6.68,6.695,12966.0
2010-12-17,6.695,6.745,6.67,6.745,21080.0
2010-12-20,6.73,6.765,6.73,6.765,24704.0
2010-12-21,6.765,6.765,6.7,6.765,25519.0
2010-12-22,6.765,6.78,6.73,6.76,13643.0
2010-12-23,6.775,6.775,6.71,6.765,18080.0
2010-12-24,6.765,6.785,6.765,6.765,4886.0
2010-12-29,6.78,6.835,6.775,6.81,19472.0
2010-12-30,6.78,6.835,6.78,6.83,3276.0
2010-12-31,6.8,6.835,6.78,6.835,3866.0
2011-01-04,6.835,6.895,6.835,6.875,30533.0
2011-01-05,6.93,6.935,6.835,6.92,22503.0
2011-01-06,6.92,6.92,6.84,6.845,21640.0
2011-01-07,6.835,6.875,6.8,6.815,24975.0
2011-01-10,6.82,6.935,6.815,6.855,10833.0
2011-01-11,6.86,6.95,6.86,6.935,24530.0
2011-01-12,6.97,6.98,6.94,6.975,29550.0
2011-01-13,6.955,7.01,6.885,7.01,31018.0
2011-01-14,6.95,7.07,6.95,7.045,32574.0
2011-01-17,7.065,7.31,7.065,7.205,48563.0
2011-01-18,7.205,7.445,7.205,7.36,50460.0
2011-01-19,7.735,7.735,7.445,7.63,97252.0
2011-01-20,7.63,7.695,7.595,7.615,48911.0
2011-01-21,7.785,7.785,7.615,7.645,61343.0
2011-01-24,7.78,7.785,7.595,7.77,68230.0
2011-01-25,7.77,7.89,7.7,7.755,33071.0
2011-01-26,7.71,7.82,7.7,7.82,41685.0
2011-01-27,7.88,7.915,7.73,7.805,50992.0
2011-01-28,7.805,7.805,7.695,7.735,12956.0
2011-01-31,7.79,7.805,7.69,7.8,22713.0
2011-02-01,7.8,7.805,7.735,7.785,14209.0
2011-02-02,7.795,7.8,7.73,7.785,13699.0
2011-02-03,7.765,7.785,7.695,7.735,8342.0
2011-02-04,7.765,7.785,7.685,7.685,13399.0
2011-02-07,7.695,7.76,7.685,7.71,21958.0
2011-02-08,7.74,7.745,7.645,7.695,34605.0
2011-02-09,7.695,7.695,7.565,7.645,28867.0
2011-02-10,7.645,7.665,7.53,7.595,41332.0
2011-02-11,7.635,7.67,7.56,7.565,25389.0
2011-02-14,7.58,7.655,7.55,7.625,27270.0
2011-02-15,7.645,7.68,7.62,7.645,15445.0
2011-02-16,7.665,7.725,7.655,7.695,25931.0
2011-02-17,7.745,7.745,7.645,7.725,23876.0
2011-02-18,7.725,7.765,7.67,7.725,24141.0
2011-02-22,7.765,7.785,7.655,7.69,40565.0
2011-02-23,7.705,7.725,7.65,7.675,31873.0
2011-02-24,7.77,7.77,7.455,7.695,49905.0
2011-02-25,7.7,7.75,7.655,7.73,21230.0
2011-02-28,7.735,7.775,7.675,7.685,24736.0
2011-03-01,7.695,7.695,7.62,7.675,4328.0
2011-03-02,7.675,7.77,7.64,7.71,24966.0
2011-03-03,7.71,7.755,7.675,7.755,22181.0
2011-03-04,7.735,7.77,7.715,7.73,13996.0
2011-03-07,7.77,7.77,7.64,7.73,18781.0
2011-03-08,7.7,7.755,7.695,7.695,41408.0
2011-03-09,7.725,7.725,7.725,7.725,0.0
2011-03-10,7.765,7.77,7.68,7.77,25230.0
2011-03-11,7.77,8.105,7.735,8.03,78063.0
2011-03-14,7.8,8.09,7.795,7.915,20028.0
2011-03-15,7.895,7.975,7.765,7.975,39401.0
2011-03-16,7.94,8.155,7.94,8.015,44459.0
2011-03-17,8.08,8.09,8.005,8.075,39030.0
2011-03-18,8.075,8.085,7.975,8.015,37769.0
2011-03-21,7.975,8.01,7.93,8.01,43787.0
2011-03-22,8.055,8.145,8.005,8.125,32089.0
2011-03-23,8.015,8.26,7.995,8.17,48134.0
2011-03-24,8.235,8.235,8.13,8.145,19377.0
2011-03-25,8.24,8.24,8.105,8.165,12045.0
2011-03-28,8.14,8.25,8.14,8.23,18028.0
2011-03-29,8.34,8.44,8.14,8.335,21260.0
2011-03-30,8.625,8.625,8.405,8.5,23106.0
2011-03-31,8.46,8.54,8.425,8.52,25111.0
2011-04-01,8.54,8.615,8.48,8.55,25352.0
2011-04-04,8.64,8.74,8.575,8.7,44609.0
2011-04-05,8.73,9.01,8.695,8.805,35008.0
2011-04-06,8.855,8.985,8.835,8.875,32387.0
2011-04-07,8.895,8.915,8.83,8.83,16092.0
2011-04-08,8.895,8.895,8.785,8.875,9321.0
2011-04-11,8.895,8.895,8.8,8.835,14889.0
2011-04-12,8.875,8.875,8.545,8.62,57808.0
2011-04-13,8.54,8.74,8.54,8.7,37000.0
2011-04-14,8.69,8.735,8.65,8.665,22851.0
2011-04-15,8.67,8.855,8.665,8.825,24791.0
2011-04-18,8.86,8.865,8.76,8.795,21957.0
2011-04-19,8.86,8.87,8.74,8.835,23497.0
2011-04-20,8.87,8.895,8.82,8.89,14743.0
2011-04-21,8.895,8.915,8.76,8.82,21027.0
2011-04-25,8.855,8.895,8.82,8.87,17359.0
2011-04-26,8.87,8.895,8.82,8.895,16956.0
2011-04-27,8.93,8.93,8.83,8.83,20915.0
2011-04-28,8.805,8.91,8.75,8.91,18332.0
2011-04-29,8.89,8.89,8.775,8.79,14906.0
2011-05-02,8.785,8.83,8.75,8.83,36454.0
2011-05-03,8.885,8.975,8.83,8.975,42980.0
2011-05-04,8.975,8.985,8.805,8.97,32589.0
2011-05-05,8.95,8.99,8.84,8.925,17394.0
2011-05-06,8.905,8.99,8.865,8.99,9253.0
2011-05-09,8.99,9.05,8.935,9.05,23066.0
2011-05-10,9.055,9.15,9.015,9.11,37144.0
2011-05-11,9.185,9.19,8.96,9.025,84235.0
2011-05-12,9.025,9.025,8.79,8.83,36506.0
2011-05-13,8.845,8.99,8.845,8.99,18179.0
2011-05-16,9.01,9.11,8.975,9.07,18739.0
2011-05-17,9.105,9.13,9.025,9.09,19333.0
2011-05-18,9.19,9.59,9.185,9.39,71063.0
2011-05-19,9.43,9.575,9.43,9.52,58238.0
2011-05-20,9.56,9.57,9.465,9.47,40031.0
2011-05-24,9.5,9.515,9.37,9.46,21781.0
2011-05-25,9.5,9.5,9.35,9.405,12007.0
2011-05-26,9.39,9.425,9.325,9.425,23252.0
2011-05-27,9.435,9.45,9.29,9.365,16181.0
2011-05-30,9.345,9.475,9.275,9.41,11502.0
2011-05-31,9.425,9.43,9.285,9.39,10217.0
2011-06-01,9.43,9.43,9.245,9.34,14940.0
2011-06-02,9.325,9.325,9.05,9.145,27404.0
2011-06-03,9.1,9.22,9.09,9.21,19596.0
2011-06-06,9.29,9.29,9.105,9.185,13200.0
2011-06-07,9.11,9.125,8.135,8.72,166628.0
2011-06-08,8.605,8.755,8.06,8.28,143100.0
2011-06-09,8.205,8.7,8.2,8.56,71444.0
2011-06-10,8.535,8.535,8.21,8.34,57508.0
2011-06-13,8.32,8.44,8.245,8.245,21633.0
2011-06-14,8.245,8.595,8.245,8.5,35076.0
2011-06-15,8.5,8.625,8.395,8.5,17943.0
2011-06-16,8.445,8.52,8.34,8.345,25897.0
2011-06-17,8.41,8.515,8.34,8.41,21621.0
2011-06-20,8.365,8.6,8.355,8.6,14488.0
2011-06-21,8.62,8.86,8.61,8.82,16702.0
2011-06-22,8.825,8.825,8.53,8.68,15687.0
2011-06-23,8.65,8.725,8.44,8.66,22831.0
2011-06-24,8.73,8.8,8.605,8.62,6099.0
2011-06-27,8.64,8.64,8.52,8.525,28241.0
2011-06-28,8.585,8.86,8.535,8.755,20733.0
2011-06-29,8.775,8.775,8.595,8.67,5326.0
2011-06-30,8.675,8.695,8.66,8.69,21826.0
2011-07-04,8.685,8.775,8.67,8.755,18981.0
2011-07-05,8.755,8.835,8.695,8.755,16894.0
2011-07-06,8.755,8.815,8.715,8.755,15059.0
2011-07-07,8.815,8.84,8.73,8.755,22004.0
2011-07-08,8.755,8.795,8.655,8.71,21938.0
2011-07-11,8.655,8.795,8.595,8.615,15880.0
2011-07-12,8.595,8.675,8.575,8.635,17213.0
2011-07-13,8.67,8.67,8.575,8.575,9915.0
2011-07-14,8.625,8.625,8.51,8.575,22037.0
2011-07-15,8.66,8.795,8.615,8.715,5311.0
2011-07-18,8.725,8.775,8.68,8.68,16696.0
2011-07-19,8.695,8.695,8.595,8.67,20576.0
2011-07-20,8.625,8.695,8.615,8.645,8914.0
2011-07-21,8.69,8.735,8.675,8.715,32642.0
2011-07-22,8.755,8.755,8.685,8.735,18338.0
2011-07-25,8.73,8.735,8.675,8.735,27705.0
2011-07-26,8.735,8.735,8.625,8.63,25854.0
2011-07-27,8.645,8.74,8.57,8.67,23302.0
2011-07-28,8.565,8.69,8.56,8.57,24101.0
2011-07-29,8.59,8.59,8.49,8.505,41240.0
2011-08-02,8.385,8.445,7.805,8.155,107616.0
2011-08-03,8.14,8.275,8.1,8.27,31606.0
2011-08-04,8.2,8.26,8.02,8.055,56030.0
2011-08-05,7.98,8.02,6.535,7.61,158716.0
2011-08-08,6.945,7.43,6.945,7.2,107589.0
2011-08-09,7.245,8.02,7.24,7.835,96628.0
2011-08-10,8.02,8.02,7.675,7.995,53512.0
2011-08-11,7.825,8.365,7.825,8.225,44645.0
2011-08-12,8.435,8.5,8.18,8.34,37858.0
2011-08-15,8.625,8.9,8.485,8.825,53252.0
2011-08-16,8.835,8.875,8.63,8.675,33962.0
2011-08-17,8.67,8.75,8.65,8.685,21886.0
2011-08-18,8.625,8.625,8.26,8.345,35078.0
2011-08-19,8.285,8.435,8.285,8.305,9708.0
2011-08-22,8.58,8.585,8.18,8.185,15836.0
2011-08-23,8.305,8.505,8.165,8.485,9491.0
2011-08-24,8.485,8.485,8.325,8.425,2553.0
2011-08-25,8.425,8.455,8.345,8.36,8018.0
2011-08-26,8.345,8.345,8.16,8.18,20310.0
2011-08-29,8.38,8.565,8.38,8.46,4622.0
2011-08-30,8.535,8.535,8.32,8.35,5625.0
2011-08-31,8.4,8.505,8.36,8.445,6357.0
2011-09-01,8.395,8.5,8.325,8.37,6878.0
2011-09-02,8.32,8.475,8.3,8.475,12086.0
2011-09-06,8.36,8.765,8.3,8.585,34144.0
2011-09-07,8.48,8.54,8.42,8.54,47949.0
2011-09-08,8.44,8.56,8.44,8.475,14453.0
2011-09-09,8.37,8.6,8.37,8.6,47046.0
2011-09-12,8.565,8.565,8.195,8.255,31372.0
2011-09-13,8.295,8.36,8.255,8.31,5772.0
2011-09-14,8.29,8.365,8.195,8.29,8979.0
2011-09-15,8.38,8.38,8.235,8.28,14563.0
2011-09-16,8.255,8.52,8.255,8.5,14726.0
2011-09-19,8.4,8.52,8.4,8.4,10836.0
2011-09-20,8.395,8.48,8.34,8.46,10163.0
2011-09-21,8.46,8.46,8.36,8.36,3307.0
2011-09-22,8.255,8.355,8.155,8.235,29431.0
2011-09-23,8.195,8.32,8.195,8.28,14449.0
2011-09-26,8.24,8.4,8.175,8.36,47012.0
2011-09-27,8.38,8.42,8.295,8.39,16819.0
2011-09-28,8.35,8.36,8.045,8.21,38530.0
2011-09-29,8.245,8.25,7.885,8.005,17151.0
2011-09-30,7.9,7.995,7.81,7.845,20549.0
2011-10-03,7.845,7.92,7.425,7.555,27172.0
2011-10-04,7.38,7.42,6.875,7.365,60675.0
2011-10-05,7.42,7.715,7.345,7.715,17946.0
2011-10-06,7.77,8.085,7.77,7.995,17108.0
2011-10-07,8.025,8.025,7.725,7.795,15960.0
2011-10-11,7.94,8.105,7.84,8.045,19777.0
2011-10-12,7.99,8.215,7.99,8.185,23544.0
2011-10-13,8.085,8.26,8.085,8.25,17331.0
2011-10-14,8.27,8.355,8.105,8.22,9386.0
2011-10-17,8.245,8.25,8.19,8.21,12642.0
2011-10-18,8.15,8.335,8.15,8.29,12983.0
2011-10-19,8.35,8.355,8.23,8.335,6256.0
2011-10-20,8.31,8.355,8.25,8.33,5975.0
2011-10-21,8.315,8.53,8.315,8.52,11496.0
2011-10-24,8.52,8.62,8.45,8.45,21428.0
2011-10-25,8.475,8.52,8.26,8.27,8504.0
2011-10-26,8.28,8.52,8.265,8.295,13724.0
2011-10-27,8.595,8.7,8.39,8.64,31665.0
2011-10-28,8.66,8.68,8.515,8.68,18940.0
2011-10-31,8.595,8.66,8.57,8.615,11011.0
2011-11-01,8.515,8.715,8.41,8.715,10968.0
2011-11-02,8.68,8.68,8.47,8.52,14845.0
2011-11-03,8.595,8.66,8.43,8.515,14203.0
2011-11-04,8.595,8.62,8.475,8.595,4936.0
2011-11-07,8.665,8.665,8.435,8.475,10312.0
2011-11-08,8.515,8.515,8.34,8.435,9370.0
2011-11-09,8.45,8.64,8.39,8.445,11405.0
2011-11-10,8.64,8.715,8.495,8.62,22490.0
2011-11-11,8.62,8.655,8.58,8.58,17491.0
2011-11-14,8.62,8.72,8.595,8.65,24781.0
2011-11-15,8.62,8.77,8.62,8.77,32842.0
2011-11-16,8.765,8.845,8.7,8.72,49500.0
2011-11-17,8.655,8.765,8.655,8.68,16423.0
2011-11-18,8.715,8.765,8.68,8.685,15404.0
2011-11-21,8.545,8.68,8.52,8.68,10530.0
2011-11-22,8.61,8.735,8.61,8.72,10818.0
2011-11-23,8.715,8.765,8.515,8.52,50017.0
2011-11-24,8.635,9.29,8.635,9.225,91206.0
2011-11-25,9.29,9.67,9.245,9.55,56033.0
2011-11-28,9.64,9.84,9.19,9.275,50093.0
2011-11-29,9.275,9.485,8.985,9.2,17924.0
2011-11-30,9.335,9.56,9.32,9.56,24300.0
2011-12-01,9.36,9.6,9.33,9.475,36136.0
2011-12-02,9.48,9.61,9.48,9.605,32383.0
2011-12-05,9.6,9.715,9.56,9.715,38310.0
2011-12-06,9.67,9.985,9.615,9.98,71489.0
2011-12-07,9.985,10.395,9.82,10.36,66370.0
2011-12-08,10.235,10.38,10.15,10.38,50964.0
2011-12-09,10.36,10.445,10.32,10.445,67390.0
2011-12-12,10.325,10.745,10.325,10.61,105717.0
2011-12-13,10.555,10.645,10.075,10.175,128563.0
2011-12-14,10.095,10.175,9.97,10.11,85297.0
2011-12-15,10.095,10.215,10.03,10.15,85364.0
2011-12-16,10.255,10.485,10.055,10.055,328960.0
2011-12-19,10.095,10.15,10.035,10.105,37855.0
2011-12-20,10.05,10.155,10.05,10.14,56563.0
2011-12-21,10.15,10.19,10.095,10.19,35020.0
2011-12-22,10.275,10.59,10.265,10.5,82253.0
2011-12-23,10.53,10.59,10.47,10.59,25551.0
2011-12-28,10.71,10.71,10.525,10.625,21382.0
2011-12-29,10.625,10.89,10.59,10.745,15557.0
2011-12-30,10.77,10.775,10.605,10.67,23743.0
2012-01-03,10.67,10.705,10.52,10.585,29172.0
2012-01-04,10.585,10.695,10.585,10.67,25840.0
2012-01-05,10.69,10.73,10.645,10.72,34804.0
2012-01-06,10.71,10.75,10.67,10.72,22188.0
2012-01-09,10.685,10.84,10.68,10.84,37722.0
2012-01-10,10.915,10.92,10.72,10.855,40962.0
2012-01-11,10.895,10.895,10.74,10.835,30456.0
2012-01-12,10.875,10.99,10.81,10.985,35962.0
2012-01-13,10.985,10.99,10.76,10.92,25463.0
2012-01-16,10.98,11.175,10.92,11.11,48135.0
2012-01-17,11.11,11.11,10.555,10.935,120221.0
2012-01-18,11.0,11.0,10.8,10.855,23186.0
2012-01-19,10.855,10.89,10.73,10.775,21915.0
2012-01-20,10.795,10.795,10.57,10.645,28967.0
2012-01-23,10.655,10.72,10.625,10.685,20271.0
2012-01-24,10.615,10.695,10.615,10.67,17566.0
2012-01-25,10.67,10.72,10.625,10.645,20763.0
2012-01-26,10.685,10.685,10.615,10.615,15361.0
2012-01-27,10.66,10.66,10.35,10.555,28023.0
2012-01-30,10.555,10.62,10.345,10.385,34651.0
2012-01-31,10.42,10.525,10.37,10.525,33582.0
2012-02-01,10.575,10.76,10.5,10.515,36291.0
2012-02-02,10.515,10.635,10.48,10.535,17939.0
2012-02-03,10.58,10.605,10.45,10.575,28039.0
2012-02-06,10.52,10.675,10.52,10.59,17966.0
2012-02-07,10.575,10.59,10.495,10.575,21140.0
2012-02-08,10.59,10.66,10.52,10.65,18678.0
2012-02-09,10.66,10.795,10.635,10.785,27334.0
2012-02-10,10.695,10.825,10.685,10.74,17968.0
2012-02-13,10.865,10.865,10.695,10.765,10548.0
2012-02-14,10.71,10.865,10.61,10.755,26713.0
2012-02-15,10.455,10.51,10.43,10.475,182658.0
2012-02-16,10.475,10.505,10.47,10.5,37246.0
2012-02-17,10.5,10.5,10.45,10.495,27160.0
2012-02-21,10.495,10.5,10.47,10.495,40175.0
2012-02-22,10.485,10.495,10.45,10.47,24459.0
2012-02-23,10.485,10.505,10.465,10.485,31803.0
2012-02-24,10.5,10.515,10.47,10.495,39850.0
2012-02-27,10.51,10.515,10.495,10.5,44418.0
2012-02-28,10.51,10.515,10.47,10.51,27139.0
2012-02-29,10.51,10.51,10.46,10.475,40218.0
2012-03-01,10.475,10.495,10.455,10.475,18967.0
2012-03-02,10.455,10.51,10.455,10.48,28953.0
2012-03-05,10.46,10.51,10.425,10.44,31619.0
2012-03-06,10.4,10.42,10.125,10.235,118553.0
2012-03-07,10.235,10.395,10.235,10.33,43159.0
2012-03-08,10.345,10.395,10.315,10.37,33308.0
2012-03-09,10.32,10.465,10.32,10.46,34462.0
2012-03-12,10.425,10.485,10.38,10.47,50902.0
2012-03-13,10.48,10.485,10.445,10.465,34426.0
2012-03-14,10.5,10.505,10.305,10.425,43409.0
2012-03-15,10.465,10.485,10.38,10.465,36233.0
2012-03-16,10.48,10.495,10.45,10.495,36198.0
2012-03-19,10.51,10.525,10.49,10.5,53166.0
2012-03-20,10.52,10.52,10.485,10.51,39700.0
2012-03-21,10.51,10.51,10.435,10.48,64237.0
2012-03-22,10.47,10.515,10.455,10.51,18737.0
2012-03-23,10.51,10.51,10.425,10.49,19135.0
2012-03-26,10.515,10.525,10.45,10.51,30974.0
2012-03-27,10.515,10.54,10.485,10.515,34219.0
2012-03-28,10.575,10.575,10.48,10.5,20678.0
2012-03-29,10.465,10.5,10.435,10.485,14212.0
2012-03-30,10.54,10.545,10.435,10.495,12570.0
2012-04-02,10.465,10.5,10.46,10.465,15996.0
2012-04-03,10.495,10.525,10.45,10.465,14754.0
2012-04-04,10.455,10.545,10.435,10.495,30987.0
2012-04-05,10.44,10.5,10.435,10.465,21122.0
2012-04-09,10.435,10.5,10.385,10.44,17623.0
2012-04-10,10.485,10.525,10.165,10.24,22849.0
2012-04-11,10.26,10.405,10.245,10.395,15603.0
2012-04-12,10.375,10.465,10.36,10.415,14133.0
2012-04-13,10.26,10.435,10.245,10.415,37233.0
2012-04-16,10.465,10.5,10.395,10.41,16632.0
2012-04-17,10.435,10.435,10.34,10.375,16746.0
2012-04-18,10.375,10.45,10.325,10.395,16989.0
2012-04-19,10.435,10.435,10.35,10.435,18632.0
2012-04-20,10.435,10.555,10.345,10.555,18608.0
2012-04-23,10.555,10.555,10.48,10.55,11780.0
2012-04-24,10.545,10.56,10.415,10.555,14624.0
2012-04-25,10.55,10.585,10.525,10.565,36087.0
2012-04-26,10.625,10.71,10.625,10.69,30311.0
2012-04-27,10.69,10.72,10.655,10.71,27250.0
2012-04-30,10.725,10.845,10.675,10.78,26288.0
2012-05-01,10.795,10.98,10.795,10.945,61672.0
2012-05-02,10.99,11.02,10.87,10.9,23789.0
2012-05-03,10.92,10.955,10.88,10.89,19689.0
2012-05-04,10.855,10.855,10.71,10.815,25401.0
2012-05-07,10.815,10.82,10.68,10.815,10139.0
2012-05-08,10.77,10.775,10.565,10.72,72453.0
2012-05-09,10.72,10.77,10.56,10.695,22724.0
2012-05-10,10.765,11.115,10.765,11.105,77670.0
2012-05-11,11.105,11.225,11.035,11.085,76213.0
2012-05-14,10.985,11.03,10.865,10.925,24101.0
2012-05-15,10.82,10.99,10.82,10.905,22405.0
2012-05-16,10.9,11.02,10.88,10.93,14789.0
2012-05-17,10.94,10.985,10.88,10.905,14684.0
2012-05-18,10.87,10.995,10.72,10.72,13401.0
2012-05-22,10.735,10.78,10.565,10.645,18474.0
2012-05-23,10.525,10.6,10.45,10.565,35836.0
2012-05-24,10.58,10.58,10.45,10.52,37354.0
2012-05-25,10.545,10.55,10.415,10.49,13248.0
2012-05-28,10.515,10.515,10.46,10.485,14831.0
2012-05-29,10.54,10.54,10.38,10.525,27470.0
2012-05-30,10.52,10.52,10.29,10.4,13919.0
2012-05-31,10.4,10.495,10.05,10.315,42698.0
2012-06-01,10.165,10.3,9.89,9.995,35495.0
2012-06-04,9.99,10.005,9.525,9.67,46268.0
2012-06-05,9.505,9.875,9.5,9.855,41413.0
2012-06-06,9.86,10.0,9.78,9.985,29712.0
2012-06-07,9.895,10.245,9.895,10.22,24494.0
2012-06-08,10.19,10.225,10.06,10.115,9325.0
2012-06-11,10.105,10.25,10.105,10.145,23706.0
2012-06-12,10.105,10.21,10.105,10.145,12253.0
2012-06-13,10.165,10.255,9.88,10.0,19815.0
2012-06-14,10.055,10.055,9.77,9.78,12745.0
2012-06-15,9.805,9.89,9.665,9.71,27990.0
2012-06-18,9.65,10.185,9.65,10.135,35007.0
2012-06-19,10.22,10.38,10.21,10.27,42128.0
2012-06-20,10.34,10.49,10.34,10.39,19084.0
2012-06-21,10.28,10.46,10.085,10.085,9522.0
2012-06-22,10.175,10.47,10.165,10.425,12788.0
2012-06-25,10.42,10.56,10.25,10.295,11983.0
2012-06-26,10.34,10.485,10.25,10.25,10216.0
2012-06-27,10.31,10.37,10.26,10.355,5262.0
2012-06-28,10.24,10.415,10.035,10.415,18178.0
2012-06-29,10.415,10.46,10.155,10.435,33994.0
2012-07-03,10.285,10.415,10.24,10.38,12051.0
2012-07-04,10.375,10.685,10.375,10.615,26058.0
2012-07-05,10.615,10.825,10.57,10.825,38815.0
2012-07-06,10.78,10.845,10.665,10.785,24042.0
2012-07-09,10.785,10.81,10.595,10.73,44223.0
2012-07-10,10.745,10.745,10.625,10.675,12239.0
2012-07-11,10.705,10.765,10.635,10.64,27904.0
2012-07-12,10.645,10.715,10.52,10.71,12214.0
2012-07-13,10.72,10.72,10.6,10.715,14563.0
2012-07-16,10.605,10.715,10.605,10.715,21902.0
2012-07-17,10.715,10.74,10.68,10.72,47956.0
2012-07-18,10.73,10.94,10.69,10.875,22039.0
2012-07-19,10.915,10.96,10.855,10.94,10688.0
2012-07-20,10.945,11.055,10.945,11.025,13859.0
2012-07-23,11.02,11.055,10.895,11.015,48869.0
2012-07-24,10.985,11.065,10.98,11.055,16011.0
2012-07-25,11.055,11.11,11.025,11.07,13348.0
2012-07-26,11.09,11.22,11.09,11.185,244608.0
2012-07-27,11.27,11.315,11.24,11.295,40652.0
2012-07-30,11.25,11.345,11.235,11.335,25456.0
2012-07-31,11.305,11.345,11.13,11.235,52033.0
2012-08-01,11.235,11.255,10.99,10.99,121161.0
2012-08-02,11.025,11.125,10.885,11.085,39638.0
2012-08-03,11.125,11.125,10.96,11.125,15659.0
2012-08-07,11.15,11.15,11.045,11.115,17846.0
2012-08-08,11.12,11.12,10.99,11.08,20411.0
2012-08-09,11.105,11.125,11.045,11.125,19719.0
2012-08-10,11.08,11.125,11.03,11.125,13717.0
2012-08-13,11.125,11.125,11.06,11.11,38130.0
2012-08-14,11.125,11.125,11.08,11.125,26917.0
2012-08-15,11.125,11.17,11.11,11.16,42794.0
2012-08-16,11.17,11.28,11.135,11.23,38285.0
2012-08-17,11.28,11.385,11.26,11.33,46933.0
2012-08-20,11.52,11.78,11.435,11.605,55303.0
2012-08-21,11.57,11.735,11.57,11.63,24970.0
2012-08-22,11.62,11.695,11.62,11.675,23234.0
2012-08-23,11.675,11.695,11.585,11.605,14743.0
2012-08-24,11.605,11.685,11.585,11.61,11561.0
2012-08-27,11.64,11.675,11.6,11.62,20360.0
2012-08-28,11.67,11.69,11.61,11.63,10949.0
2012-08-29,11.665,11.705,11.48,11.48,17303.0
2012-08-30,11.395,11.55,11.315,11.315,27767.0
2012-08-31,11.365,11.545,11.315,11.545,31999.0
2012-09-04,11.555,11.69,11.315,11.42,26597.0
2012-09-05,11.42,11.445,11.335,11.37,19690.0
2012-09-06,11.41,11.44,11.34,11.39,30220.0
2012-09-07,11.405,11.405,11.225,11.225,39707.0
2012-09-10,11.27,11.31,11.225,11.3,27590.0
2012-09-11,11.3,11.325,11.185,11.27,51301.0
2012-09-12,11.395,11.405,11.29,11.38,26928.0
2012-09-13,11.335,11.385,11.3,11.335,26970.0
2012-09-14,11.36,11.395,11.315,11.335,21253.0
2012-09-17,11.335,11.515,11.335,11.435,18831.0
2012-09-18,11.45,11.555,11.375,11.38,30663.0
2012-09-19,11.445,11.555,11.425,11.53,23583.0
2012-09-20,11.495,11.565,11.295,11.34,29030.0
2012-09-21,11.355,11.405,10.88,10.88,116213.0
2012-09-24,10.965,11.05,10.965,11.0,43856.0
2012-09-25,11.025,11.09,10.91,10.945,33653.0
2012-09-26,10.99,11.09,10.89,11.09,27622.0
2012-09-27,11.09,11.09,10.98,11.005,17380.0
2012-09-28,11.01,11.09,10.97,11.04,29217.0
2012-10-01,11.035,11.115,10.99,11.085,22175.0
2012-10-02,11.05,11.11,11.025,11.08,16381.0
2012-10-03,11.095,11.11,11.045,11.11,21185.0
2012-10-04,11.08,11.225,11.07,11.165,27530.0
2012-10-05,11.125,11.225,11.125,11.225,10769.0
2012-10-09,11.155,11.225,11.07,11.075,20378.0
2012-10-10,11.035,11.07,10.915,10.915,26679.0
2012-10-11,11.03,11.085,10.97,11.075,13243.0
2012-10-12,11.125,11.195,11.045,11.135,23694.0
2012-10-15,11.21,11.225,11.135,11.18,21693.0
2012-10-16,11.2,11.26,11.15,11.26,37841.0
2012-10-17,11.285,11.315,11.155,11.315,21234.0
2012-10-18,11.265,11.515,11.265,11.485,17364.0
2012-10-19,11.51,11.58,11.39,11.57,20304.0
2012-10-22,11.555,11.575,11.485,11.575,17558.0
2012-10-23,11.525,11.555,11.41,11.555,16970.0
2012-10-24,11.565,11.575,11.465,11.56,12863.0
2012-10-25,11.575,11.64,11.57,11.635,15535.0
2012-10-26,11.64,11.665,11.435,11.575,21378.0
2012-10-29,11.655,11.68,11.655,11.67,6927.0
2012-10-30,11.61,11.7,11.57,11.635,11165.0
2012-10-31,11.605,11.695,11.57,11.655,10254.0
2012-11-01,11.685,11.745,11.655,11.745,11103.0
2012-11-02,11.7,11.745,11.67,11.72,22219.0
2012-11-05,11.745,11.835,11.745,11.82,19554.0
2012-11-06,11.835,11.875,11.75,11.79,7916.0
2012-11-07,11.75,11.79,11.745,11.77,15777.0
2012-11-08,11.815,11.945,11.7,11.92,17161.0
2012-11-09,11.875,11.915,11.66,11.835,12029.0
2012-11-12,11.885,11.885,11.7,11.825,13096.0
2012-11-13,11.88,11.945,11.88,11.92,30010.0
2012-11-14,11.97,11.97,11.79,11.925,46569.0
2012-11-15,11.88,11.99,11.835,11.93,42015.0
2012-11-16,11.89,11.94,11.825,11.88,13371.0
2012-11-19,11.93,12.175,11.9,12.095,44520.0
2012-11-20,12.16,12.29,12.125,12.29,60313.0
2012-11-21,12.275,12.3,12.235,12.3,14917.0
2012-11-22,12.3,12.39,12.245,12.305,18369.0
2012-11-23,12.305,12.305,12.06,12.185,17449.0
2012-11-26,12.29,12.315,12.19,12.31,13220.0
2012-11-27,12.32,12.405,12.24,12.32,15950.0
2012-11-28,12.36,12.475,12.25,12.445,16126.0
2012-11-29,12.475,13.03,12.43,12.825,39247.0
2012-11-30,12.765,12.765,12.54,12.745,37749.0
2012-12-03,12.68,12.77,12.255,12.425,25838.0
2012-12-04,12.43,12.46,12.29,12.355,28683.0
2012-12-05,12.385,12.385,12.22,12.255,10874.0
2012-12-06,12.25,12.37,12.045,12.13,42111.0
2012-12-07,12.27,12.405,12.13,12.155,14222.0
2012-12-10,12.205,12.205,11.81,11.975,22006.0
2012-12-11,11.98,12.03,11.83,11.885,25811.0
2012-12-12,11.885,12.05,11.805,11.805,31644.0
2012-12-13,11.855,11.855,11.715,11.78,20576.0
2012-12-14,11.75,11.75,11.605,11.605,56846.0
2012-12-17,11.605,11.85,11.605,11.81,44352.0
2012-12-18,11.98,12.245,11.855,12.005,25653.0
2012-12-19,12.03,12.195,11.895,11.995,17782.0
2012-12-20,12.005,12.1,11.85,11.87,20128.0
2012-12-21,11.82,12.08,11.515,11.515,96004.0
2012-12-24,11.58,11.65,11.54,11.65,36272.0
2012-12-27,11.715,11.715,11.42,11.535,34261.0
2012-12-28,11.48,11.51,11.29,11.33,34608.0
2012-12-31,11.31,11.58,11.245,11.545,24433.0
2013-01-02,11.66,11.815,11.555,11.69,27240.0
2013-01-03,11.705,11.845,11.645,11.755,30661.0
2013-01-04,11.665,11.995,11.565,11.665,33733.0
2013-01-07,11.645,11.98,11.645,11.97,28569.0
2013-01-08,11.965,12.045,11.885,12.025,26825.0
2013-01-09,12.0,12.095,12.0,12.055,17300.0
2013-01-10,12.07,12.475,12.07,12.385,75171.0
2013-01-11,12.505,12.505,12.32,12.32,25983.0
2013-01-14,12.4,12.515,12.36,12.41,24239.0
2013-01-15,12.355,12.475,12.35,12.47,19750.0
2013-01-16,12.45,12.46,12.355,12.375,23303.0
2013-01-17,12.44,12.625,12.405,12.55,34687.0
2013-01-18,12.515,12.58,12.385,12.415,23736.0
2013-01-21,12.47,12.585,12.365,12.535,18972.0
2013-01-22,12.57,12.61,12.475,12.53,12105.0
2013-01-23,12.565,12.64,12.43,12.435,18570.0
2013-01-24,12.435,12.59,12.435,12.525,16206.0
2013-01-25,12.535,12.72,12.475,12.71,26239.0
2013-01-28,12.725,12.76,12.455,12.49,36592.0
2013-01-29,12.575,12.575,12.305,12.42,34887.0
2013-01-30,12.295,12.49,12.295,12.355,21355.0
2013-01-31,12.48,12.505,12.355,12.44,20816.0
2013-02-01,12.47,12.52,12.43,12.43,20996.0
2013-02-04,12.53,12.56,12.43,12.475,19332.0
2013-02-05,12.555,12.56,12.435,12.46,14499.0
2013-02-06,12.47,12.56,12.375,12.54,21830.0
2013-02-07,12.475,12.55,12.43,12.485,12086.0
2013-02-08,12.46,12.665,12.44,12.65,42972.0
2013-02-11,12.65,12.7,12.495,12.56,18272.0
2013-02-12,12.595,12.675,12.47,12.495,13409.0
2013-02-13,12.47,12.6,12.435,12.495,12108.0
2013-02-14,12.44,12.595,12.41,12.44,20738.0
2013-02-15,12.44,12.6,12.41,12.55,13426.0
2013-02-19,12.555,12.665,12.51,12.515,14857.0
2013-02-20,12.65,12.685,12.615,12.665,14246.0
2013-02-21,12.655,12.71,12.515,12.645,28865.0
2013-02-22,12.545,12.71,12.545,12.675,14210.0
2013-02-25,12.71,12.78,12.65,12.685,18069.0
2013-02-26,12.75,12.895,12.71,12.795,26002.0
2013-02-27,12.76,12.995,12.76,12.805,22848.0
2013-02-28,12.85,13.075,12.805,12.92,51461.0
2013-03-01,12.895,13.17,12.895,13.045,45105.0
2013-03-04,13.05,13.095,12.96,12.96,12445.0
2013-03-05,13.0,13.05,12.93,13.035,44226.0
2013-03-06,12.97,13.03,12.86,12.88,30593.0
2013-03-07,12.92,12.975,12.6,12.615,33049.0
2013-03-08,12.58,12.86,12.56,12.845,33162.0
2013-03-11,12.825,12.84,12.615,12.69,20159.0
2013-03-12,12.735,12.8,12.645,12.645,18205.0
2013-03-13,12.665,12.69,12.445,12.64,25163.0
2013-03-14,12.69,12.69,12.62,12.69,20462.0
2013-03-15,12.69,12.85,12.625,12.85,60547.0
2013-03-18,12.825,12.895,12.77,12.825,15349.0
2013-03-19,12.86,12.955,12.805,12.93,23164.0
2013-03-20,12.94,12.995,12.825,12.85,12063.0
2013-03-21,12.9,12.9,12.77,12.845,8334.0
2013-03-22,12.85,12.895,12.805,12.88,15076.0
2013-03-25,12.885,12.955,12.8,12.925,14299.0
2013-03-26,12.95,12.955,12.865,12.925,22910.0
2013-03-27,12.89,12.935,12.77,12.935,13255.0
2013-03-28,12.91,12.935,12.755,12.755,12588.0
2013-04-01,12.755,12.775,12.595,12.63,19906.0
2013-04-02,12.595,12.855,12.595,12.775,17529.0
2013-04-03,12.775,12.82,12.595,12.63,22291.0
2013-04-04,12.585,12.685,12.35,12.385,46189.0
2013-04-05,12.28,12.385,12.05,12.385,35875.0
2013-04-08,12.21,12.39,12.12,12.165,29317.0
2013-04-09,12.2,12.585,12.2,12.46,19926.0
2013-04-10,12.39,12.72,12.39,12.55,15270.0
2013-04-11,12.535,12.66,12.505,12.64,5274.0
2013-04-12,12.65,12.67,12.4,12.54,17297.0
2013-04-15,12.34,12.475,12.25,12.315,25996.0
2013-04-16,12.225,12.435,12.225,12.39,13682.0
2013-04-17,12.395,12.41,12.12,12.15,21337.0
2013-04-18,12.11,12.35,12.11,12.16,17999.0
2013-04-19,12.26,12.675,12.18,12.6,13251.0
2013-04-22,12.6,12.6,12.365,12.56,16110.0
2013-04-23,12.49,12.64,12.405,12.5,17806.0
2013-04-24,12.56,12.68,12.34,12.51,11712.0
2013-04-25,12.47,12.73,12.47,12.615,12448.0
2013-04-26,12.61,12.68,12.495,12.52,95056.0
2013-04-29,12.48,12.565,12.44,12.505,16974.0
2013-04-30,12.545,12.56,12.495,12.51,11088.0
2013-05-01,12.5,12.52,12.405,12.475,18373.0
2013-05-02,12.495,12.495,12.38,12.39,13213.0
2013-05-03,12.465,12.465,12.28,12.355,16549.0
2013-05-06,12.405,12.405,12.155,12.225,25835.0
2013-05-07,12.225,12.31,12.16,12.225,14263.0
2013-05-08,12.27,12.29,12.225,12.225,23734.0
2013-05-09,12.28,12.285,12.11,12.28,18965.0
2013-05-10,12.28,12.285,12.18,12.215,10286.0
2013-05-13,12.205,12.23,12.16,12.2,13235.0
2013-05-14,12.175,12.215,12.115,12.175,34347.0
2013-05-15,12.175,12.175,11.93,11.99,49833.0
2013-05-16,11.89,11.99,11.31,11.72,158840.0
2013-05-17,11.855,12.0,11.745,11.9,38044.0
2013-05-21,12.115,12.175,12.015,12.115,28250.0
2013-05-22,12.215,12.285,11.75,11.81,47597.0
2013-05-23,11.84,12.15,11.765,12.09,19973.0
2013-05-24,12.235,12.275,12.11,12.215,55388.0
2013-05-27,12.325,12.565,12.215,12.405,49858.0
2013-05-28,12.395,12.565,12.36,12.5,38459.0
2013-05-29,12.58,12.67,12.49,12.515,30019.0
2013-05-30,12.58,12.585,12.38,12.45,17934.0
2013-05-31,12.56,12.62,12.315,12.32,30649.0
2013-06-03,12.465,12.605,12.36,12.47,14128.0
2013-06-04,12.555,12.555,12.305,12.39,30628.0
2013-06-05,12.315,12.45,12.315,12.405,10832.0
2013-06-06,12.345,12.395,12.11,12.195,55317.0
2013-06-07,12.145,12.265,12.13,12.13,8874.0
2013-06-10,12.27,12.27,11.92,12.065,19950.0
2013-06-11,11.945,12.13,11.805,11.97,23826.0
2013-06-12,11.99,12.02,11.795,11.8,23481.0
2013-06-13,11.73,11.85,11.46,11.805,48112.0
2013-06-14,11.98,11.98,11.805,11.835,12458.0
2013-06-17,11.845,11.885,11.71,11.87,13928.0
2013-06-18,11.85,11.93,11.75,11.765,35607.0
2013-06-19,11.855,11.87,11.645,11.8,40530.0
2013-06-20,11.76,11.87,11.76,11.815,28163.0
2013-06-21,11.935,12.215,11.715,12.215,40409.0
2013-06-24,11.99,12.22,11.76,11.97,32897.0
2013-06-25,11.985,11.99,11.94,11.99,42045.0
2013-06-26,12.135,12.225,12.065,12.125,18171.0
2013-06-27,12.115,12.215,12.105,12.135,16937.0
2013-06-28,12.225,12.225,11.985,12.08,17675.0
2013-07-02,12.09,12.225,12.09,12.18,17038.0
2013-07-03,12.175,12.285,12.02,12.1,8233.0
2013-07-04,12.06,12.165,12.045,12.135,11035.0
2013-07-05,12.23,12.23,12.005,12.05,12592.0
2013-07-08,12.075,12.145,11.995,12.005,12383.0
2013-07-09,11.995,12.005,11.92,11.94,8445.0
2013-07-10,11.895,11.95,11.8,11.835,17300.0
2013-07-11,11.73,12.005,11.595,12.0,60218.0
2013-07-12,11.97,12.005,11.835,11.89,5526.0
2013-07-15,11.865,12.06,11.86,12.06,11435.0
2013-07-16,12.075,12.075,11.92,12.0,15246.0
2013-07-17,12.03,12.055,11.84,11.925,7910.0
2013-07-18,12.045,12.045,11.91,11.93,6178.0
2013-07-19,11.915,12.005,11.845,12.005,7534.0
2013-07-22,11.945,12.05,11.935,11.975,14975.0
2013-07-23,11.995,12.045,11.955,12.035,9611.0
2013-07-24,11.955,12.045,11.865,11.94,10659.0
2013-07-25,11.935,11.985,11.935,11.975,5805.0
2013-07-26,11.96,12.075,11.935,12.005,10070.0
2013-07-29,12.12,12.135,12.04,12.07,4692.0
2013-07-30,12.11,12.11,11.985,12.085,10539.0
2013-07-31,12.09,12.155,11.985,12.115,9963.0
2013-08-01,12.155,12.295,12.08,12.24,48929.0
2013-08-02,12.25,12.345,12.205,12.255,22962.0
2013-08-06,12.18,12.26,11.935,11.935,21568.0
2013-08-07,11.895,11.945,11.745,11.795,23498.0
2013-08-08,11.855,11.885,11.655,11.66,24562.0
2013-08-09,11.705,11.74,11.49,11.605,35178.0
2013-08-12,11.62,11.62,11.49,11.59,17705.0
2013-08-13,11.59,11.615,11.495,11.605,15076.0
2013-08-14,11.28,11.28,10.49,10.715,161660.0
2013-08-15,10.74,10.74,10.285,10.57,140186.0
2013-08-16,10.585,10.855,10.585,10.795,44692.0
2013-08-19,10.77,10.91,10.635,10.755,41623.0
2013-08-20,10.83,10.945,10.77,10.875,38985.0
2013-08-21,10.82,10.985,10.77,10.925,44247.0
2013-08-22,10.935,11.01,10.81,10.955,34058.0
2013-08-23,11.015,11.215,11.005,11.1,25132.0
2013-08-26,11.13,11.165,11.08,11.095,33875.0
2013-08-27,11.075,11.12,10.825,10.88,37047.0
2013-08-28,10.975,11.125,10.95,11.05,35410.0
2013-08-29,11.06,11.185,11.04,11.165,23578.0
2013-08-30,11.18,11.335,11.15,11.315,21056.0
2013-09-03,11.425,11.445,11.025,11.09,88531.0
2013-09-04,11.085,11.115,10.845,11.02,40906.0
2013-09-05,10.89,11.21,10.89,11.21,31326.0
2013-09-06,11.18,11.235,11.125,11.235,40223.0
2013-09-09,11.255,11.305,10.855,11.13,43268.0
2013-09-10,11.085,11.25,10.905,11.21,27700.0
2013-09-11,11.185,11.28,11.035,11.205,53675.0
2013-09-12,11.235,11.285,11.21,11.235,24630.0
2013-09-13,11.21,11.235,11.005,11.095,62781.0
2013-09-16,11.09,11.195,11.03,11.135,58210.0
2013-09-17,11.165,11.385,11.09,11.255,53525.0
2013-09-18,11.23,11.725,11.16,11.71,74692.0
2013-09-19,11.72,11.86,11.605,11.78,70489.0
2013-09-20,11.59,11.975,11.59,11.815,106124.0
2013-09-23,11.88,11.88,11.59,11.655,35153.0
2013-09-24,11.615,11.705,11.445,11.485,27559.0
2013-09-25,11.51,11.525,11.415,11.44,19561.0
2013-09-26,11.46,11.51,11.245,11.34,48558.0
2013-09-27,11.23,11.325,11.105,11.205,41430.0
2013-09-30,11.16,11.185,11.005,11.05,31475.0
2013-10-01,11.15,11.15,10.985,11.0,29760.0
2013-10-02,10.98,11.045,10.825,10.895,51476.0
2013-10-03,10.825,10.885,10.435,10.545,148918.0
2013-10-04,10.5,10.515,9.995,10.24,138382.0
2013-10-07,9.63,9.63,7.86,8.45,514280.0
2013-10-08,8.69,9.275,8.555,8.965,208671.0
2013-10-09,9.06,9.06,8.695,8.86,104917.0
2013-10-10,8.935,8.995,8.75,8.9,100529.0
2013-10-11,8.98,8.985,8.75,8.75,54333.0
2013-10-15,8.71,8.915,8.605,8.73,83522.0
2013-10-16,8.73,8.79,8.595,8.76,63674.0
2013-10-17,8.78,8.955,8.645,8.925,60671.0
2013-10-18,8.975,9.375,8.925,9.34,91432.0
2013-10-21,9.38,9.475,9.315,9.35,104824.0
2013-10-22,9.49,9.68,9.4,9.605,54119.0
2013-10-23,9.685,9.865,9.62,9.69,53264.0
2013-10-24,9.73,9.73,9.465,9.47,56335.0
2013-10-25,9.465,9.525,9.395,9.395,19951.0
2013-10-28,9.395,9.655,9.365,9.605,25254.0
2013-10-29,9.65,9.685,9.385,9.395,36599.0
2013-10-30,9.4,9.585,9.4,9.515,26726.0
2013-10-31,9.47,9.485,9.34,9.455,22418.0
2013-11-01,9.405,9.445,9.275,9.36,31012.0
2013-11-04,9.3,9.405,9.005,9.025,42017.0
2013-11-05,8.985,9.41,8.91,9.145,58030.0
2013-11-06,9.13,9.455,9.105,9.345,24895.0
2013-11-07,9.375,9.41,9.16,9.16,38241.0
2013-11-08,9.11,9.17,9.055,9.065,62976.0
2013-11-11,9.08,9.08,8.91,8.92,43531.0
2013-11-12,8.845,9.34,8.795,9.02,74764.0
2013-11-13,9.085,9.45,9.045,9.41,49121.0
2013-11-14,9.445,9.455,9.245,9.31,46053.0
2013-11-15,9.405,9.79,9.36,9.64,71682.0
2013-11-18,9.745,9.81,9.67,9.76,37303.0
2013-11-19,9.83,10.045,9.72,10.035,61047.0
2013-11-20,9.955,10.545,9.955,10.07,41604.0
2013-11-21,10.16,10.285,10.05,10.15,33476.0
2013-11-22,10.29,10.405,10.12,10.33,29675.0
2013-11-25,10.42,10.585,10.36,10.545,54461.0
2013-11-26,10.575,10.73,10.51,10.68,36884.0
2013-11-27,10.71,10.735,10.405,10.44,29771.0
2013-11-28,10.405,10.44,10.32,10.33,19053.0
2013-11-29,10.335,10.425,10.115,10.205,34429.0
2013-12-02,10.175,10.375,10.01,10.23,34320.0
2013-12-03,10.285,10.31,10.1,10.13,27343.0
2013-12-04,10.185,10.285,10.09,10.28,28471.0
2013-12-05,10.235,10.67,10.09,10.54,43591.0
2013-12-06,10.705,10.705,10.16,10.375,35478.0
2013-12-09,10.365,10.39,10.075,10.125,29914.0
2013-12-10,10.16,10.215,9.905,10.005,29763.0
2013-12-11,9.96,10.16,9.945,10.13,19546.0
2013-12-12,10.19,10.23,10.04,10.11,21183.0
2013-12-13,10.15,10.325,10.125,10.31,23184.0
2013-12-16,10.42,10.47,10.23,10.47,54881.0
2013-12-17,10.465,10.525,10.28,10.38,26543.0
2013-12-18,10.395,10.645,10.35,10.63,58377.0
2013-12-19,10.615,10.9,10.505,10.85,56590.0
2013-12-20,10.85,10.85,10.555,10.845,109435.0
2013-12-23,10.815,10.9,10.66,10.875,29808.0
2013-12-24,10.94,10.945,10.83,10.89,10667.0
2013-12-27,10.955,11.015,10.94,10.99,26818.0
2013-12-30,10.94,11.015,10.9,11.01,25460.0
2013-12-31,10.99,11.0,10.82,10.82,17151.0
2014-01-02,10.81,11.11,10.81,11.06,47637.0
2014-01-03,11.1,11.47,11.015,11.33,94850.0
2014-01-06,11.455,11.455,11.325,11.37,57223.0
2014-01-07,11.415,11.47,11.34,11.34,34431.0
2014-01-08,11.36,11.415,11.275,11.275,15033.0
2014-01-09,11.3,11.445,11.3,11.42,69258.0
2014-01-10,11.47,11.515,11.395,11.49,35387.0
2014-01-13,11.49,11.525,11.35,11.35,26541.0
2014-01-14,11.44,11.49,11.375,11.445,14171.0
2014-01-15,11.45,11.45,11.395,11.405,20984.0
2014-01-16,11.38,11.415,11.32,11.325,38829.0
2014-01-17,11.315,11.355,11.155,11.195,16383.0
2014-01-20,11.37,11.37,10.92,11.04,27914.0
2014-01-21,11.015,11.345,11.015,11.285,25029.0
2014-01-22,11.275,11.37,10.79,10.915,63440.0
2014-01-23,10.85,10.965,10.81,10.94,93047.0
2014-01-24,10.9,10.915,10.8,10.82,17246.0
2014-01-27,10.97,10.97,10.43,10.535,54303.0
2014-01-28,10.59,10.68,10.525,10.595,21682.0
2014-01-29,10.45,10.745,10.4,10.705,18710.0
2014-01-30,10.765,10.8,10.675,10.735,8061.0
2014-01-31,10.745,10.825,10.565,10.805,32423.0
2014-02-03,10.77,10.9,10.305,10.305,43009.0
2014-02-04,10.45,10.53,10.305,10.435,15298.0
2014-02-05,10.385,10.505,10.245,10.28,10453.0
2014-02-06,10.24,10.62,10.24,10.555,28815.0
2014-02-07,10.595,10.655,10.505,10.525,19209.0
2014-02-10,10.54,10.66,10.295,10.46,40824.0
2014-02-11,10.435,10.56,10.435,10.535,13942.0
2014-02-12,10.535,10.595,10.455,10.585,6682.0
2014-02-13,10.585,10.62,10.53,10.585,16795.0
2014-02-14,10.585,10.595,10.545,10.595,17650.0
2014-02-18,10.57,10.675,10.515,10.645,25359.0
2014-02-19,10.695,10.745,10.53,10.705,27064.0
2014-02-20,10.72,10.845,10.58,10.775,22668.0
2014-02-21,10.835,10.935,10.73,10.915,15477.0
2014-02-24,10.82,10.96,10.455,10.49,36187.0
2014-02-25,10.53,10.595,10.485,10.545,16732.0
2014-02-26,10.655,10.76,10.535,10.71,31701.0
2014-02-27,10.435,10.675,9.945,10.58,101492.0
2014-02-28,10.505,10.665,10.43,10.47,26781.0
2014-03-03,10.35,10.53,10.04,10.125,60330.0
2014-03-04,10.16,10.27,9.85,9.995,49267.0
2014-03-05,9.99,10.355,9.945,10.3,62712.0
2014-03-06,10.355,10.455,10.355,10.36,15210.0
2014-03-07,10.38,10.395,10.185,10.235,26539.0
2014-03-10,10.375,10.425,10.215,10.22,17198.0
2014-03-11,10.185,10.425,10.135,10.185,43261.0
2014-03-12,10.07,10.16,9.945,10.16,54574.0
2014-03-13,10.18,10.295,10.11,10.235,25698.0
2014-03-14,10.175,10.47,10.015,10.16,44031.0
2014-03-17,10.215,10.26,9.965,10.015,91512.0
2014-03-18,10.235,10.235,10.02,10.095,29966.0
2014-03-19,10.09,10.135,9.99,10.045,85434.0
2014-03-20,10.005,10.18,9.995,10.165,31621.0
2014-03-21,10.125,10.29,10.09,10.265,40167.0
2014-03-24,10.19,10.425,10.185,10.32,31489.0
2014-03-25,10.32,10.34,10.17,10.29,28501.0
2014-03-26,10.275,10.34,10.21,10.225,19080.0
2014-03-27,10.255,10.35,10.15,10.24,21912.0
2014-03-28,10.21,10.255,10.085,10.105,14368.0
2014-03-31,10.08,10.13,9.99,10.025,20756.0
2014-04-01,10.01,10.06,9.815,10.025,35685.0
2014-04-02,10.065,10.245,10.02,10.06,30460.0
2014-04-03,10.12,10.17,10.005,10.005,13752.0
2014-04-04,10.105,10.15,10.045,10.105,21509.0
2014-04-07,10.055,10.185,10.01,10.06,21894.0
2014-04-08,10.01,10.08,9.815,9.865,30496.0
2014-04-09,9.96,10.13,9.885,10.12,31837.0
2014-04-10,10.17,10.355,10.125,10.205,39284.0
2014-04-11,9.99,10.065,9.47,9.47,165085.0
2014-04-14,9.47,9.815,9.435,9.765,69849.0
2014-04-15,9.81,9.985,9.715,9.89,43331.0
2014-04-16,9.955,9.955,9.715,9.72,41557.0
2014-04-17,9.715,9.715,9.39,9.49,96953.0
2014-04-21,9.45,9.49,9.345,9.39,59993.0
2014-04-22,9.35,9.515,9.35,9.47,47608.0
2014-04-23,9.445,9.55,9.445,9.46,15124.0
2014-04-24,9.475,9.595,9.375,9.42,55818.0
2014-04-25,9.445,9.53,9.36,9.53,42410.0
2014-04-28,9.535,9.665,9.53,9.605,25925.0
2014-04-29,9.58,9.595,9.345,9.42,79887.0
2014-04-30,9.245,9.37,9.09,9.13,140744.0
2014-05-01,8.985,9.07,8.68,8.84,155173.0
2014-05-02,8.855,9.185,8.84,9.11,69654.0
2014-05-05,9.21,9.305,9.12,9.27,55118.0
2014-05-06,9.31,9.385,9.155,9.17,101644.0
2014-05-07,9.15,9.255,9.14,9.24,42411.0
2014-05-08,9.33,9.37,9.2,9.355,47513.0
2014-05-09,9.35,9.355,9.145,9.265,56867.0
2014-05-12,9.245,9.295,9.12,9.195,42801.0
2014-05-13,9.305,9.34,9.145,9.205,50241.0
2014-05-14,9.2,9.315,9.105,9.105,38826.0
2014-05-15,9.12,10.0,9.12,9.785,238421.0
2014-05-16,9.81,10.47,9.81,10.33,139802.0
2014-05-20,10.35,10.94,10.35,10.65,146615.0
2014-05-21,10.695,10.745,10.425,10.645,90009.0
2014-05-22,10.695,10.795,10.56,10.595,51370.0
2014-05-23,10.56,10.69,10.5,10.61,62501.0
2014-05-26,10.715,10.745,10.62,10.685,23351.0
2014-05-27,10.735,11.03,10.695,10.82,94521.0
2014-05-28,10.89,11.07,10.79,10.855,50956.0
2014-05-29,10.89,10.965,10.39,10.515,96221.0
2014-05-30,10.555,10.715,10.525,10.585,73106.0
2014-06-02,10.56,10.7,10.555,10.685,59488.0
2014-06-03,10.655,10.69,10.545,10.595,31119.0
2014-06-04,10.63,10.655,10.545,10.6,26538.0
2014-06-05,10.64,10.68,10.275,10.305,46390.0
2014-06-06,10.26,10.49,10.26,10.305,26537.0
2014-06-09,10.35,10.54,10.35,10.39,46495.0
2014-06-10,10.37,10.555,10.37,10.41,56380.0
2014-06-11,10.515,10.89,10.47,10.88,138035.0
2014-06-12,10.89,11.345,10.87,11.16,115847.0
2014-06-13,11.38,11.38,11.09,11.21,63120.0
2014-06-16,11.26,11.26,11.02,11.12,41505.0
2014-06-17,11.17,11.23,11.07,11.195,32199.0
2014-06-18,11.15,11.33,11.15,11.265,21798.0
2014-06-19,11.375,11.435,11.285,11.315,47644.0
2014-06-20,11.29,11.435,11.29,11.405,32488.0
2014-06-23,11.48,11.545,11.345,11.475,38707.0
2014-06-24,11.455,11.525,11.275,11.385,38576.0
2014-06-25,11.245,11.36,11.22,11.305,39031.0
2014-06-26,11.455,11.455,11.255,11.255,22651.0
2014-06-27,11.23,11.405,11.205,11.275,23008.0
2014-06-30,11.32,11.33,11.225,11.26,20169.0
2014-07-02,11.23,11.295,11.21,11.235,33615.0
2014-07-03,11.235,11.255,11.035,11.065,34103.0
2014-07-04,11.19,11.205,11.065,11.165,9840.0
2014-07-07,11.235,11.235,10.96,10.965,57152.0
2014-07-08,10.98,10.98,10.63,10.775,82951.0
2014-07-09,10.755,10.84,9.845,9.96,205691.0
2014-07-10,9.71,9.71,8.99,9.495,679079.0
2014-07-11,9.44,9.825,9.315,9.46,325960.0
2014-07-14,9.46,9.56,9.26,9.295,153651.0
2014-07-15,9.265,9.465,9.145,9.205,160896.0
2014-07-16,9.145,9.33,9.14,9.165,104540.0
2014-07-17,9.215,9.7,9.205,9.5,163897.0
2014-07-18,9.465,9.615,9.35,9.6,65109.0
2014-07-21,9.625,9.625,9.23,9.3,100243.0
2014-07-22,9.31,9.35,9.245,9.255,74056.0
2014-07-23,9.23,9.33,9.215,9.22,91652.0
2014-07-24,9.22,9.31,9.22,9.28,59910.0
2014-07-25,9.315,9.355,9.265,9.28,39857.0
2014-07-28,9.275,9.29,9.175,9.25,72068.0
2014-07-29,9.25,9.29,9.205,9.21,88924.0
2014-07-30,9.25,9.26,8.905,8.905,176563.0
2014-07-31,8.93,8.97,8.61,8.635,173579.0
2014-08-01,8.635,9.135,8.63,9.105,69637.0
2014-08-05,9.145,9.38,9.08,9.31,71280.0
2014-08-06,9.33,9.33,9.155,9.25,83121.0
2014-08-07,8.615,8.78,7.175,8.43,1090108.0
2014-08-08,8.435,8.575,8.425,8.545,166243.0
2014-08-11,8.51,8.745,8.505,8.72,109174.0
2014-08-12,8.775,8.84,8.71,8.835,82585.0
2014-08-13,9.29,9.67,9.24,9.42,490499.0
2014-08-14,9.485,9.53,9.18,9.27,106225.0
2014-08-15,9.285,9.51,9.25,9.38,82147.0
2014-08-18,9.33,9.395,9.07,9.33,121079.0
2014-08-19,9.375,9.53,9.27,9.37,97264.0
2014-08-20,9.335,9.41,9.285,9.385,27788.0
2014-08-21,9.375,9.46,9.335,9.36,62167.0
2014-08-22,9.38,9.46,9.36,9.435,26507.0
2014-08-25,9.41,9.52,9.39,9.51,58555.0
2014-08-26,9.53,9.88,9.525,9.86,89914.0
2014-08-27,9.855,9.95,9.78,9.87,37851.0
2014-08-28,9.83,9.855,9.785,9.805,40692.0
2014-08-29,9.855,9.94,9.855,9.94,41454.0
2014-09-02,9.97,10.08,9.94,10.06,43259.0
2014-09-03,10.2,10.665,10.135,10.28,101287.0
2014-09-04,10.31,10.51,10.23,10.26,95839.0
2014-09-05,10.28,10.36,9.93,10.085,54621.0
2014-09-08,9.97,10.105,9.86,9.94,33545.0
2014-09-09,10.01,10.345,9.925,10.235,97032.0
2014-09-10,10.175,10.235,9.905,9.97,48571.0
2014-09-11,10.015,10.055,9.905,10.01,31350.0
2014-09-12,10.005,10.16,9.905,9.985,33256.0
2014-09-15,9.92,10.205,9.73,10.065,141117.0
2014-09-16,10.08,10.16,9.8,9.935,90074.0
2014-09-17,9.995,10.05,9.815,10.025,63059.0
2014-09-18,10.05,10.05,9.86,9.945,83820.0
2014-09-19,9.92,10.125,9.86,10.055,93228.0
2014-09-22,10.1,10.1,9.235,9.44,96232.0
2014-09-23,9.355,9.66,9.35,9.55,23354.0
2014-09-24,9.485,9.95,9.485,9.93,64339.0
2014-09-25,9.95,9.95,9.68,9.88,31351.0
2014-09-26,9.85,10.08,9.695,10.03,41048.0
2014-09-29,10.025,10.025,9.745,9.8,20226.0
2014-09-30,9.92,9.92,9.765,9.82,13233.0
2014-10-01,9.82,9.825,8.965,8.99,107022.0
2014-10-02,8.99,9.09,8.8,8.98,58853.0
2014-10-03,9.15,9.15,8.865,8.94,40464.0
2014-10-06,9.155,9.155,8.47,8.775,110705.0
2014-10-07,8.74,8.81,8.55,8.585,53467.0
2014-10-08,8.625,8.625,8.25,8.45,93300.0
2014-10-09,8.44,8.52,8.335,8.39,74282.0
2014-10-10,8.325,8.36,7.765,8.27,108767.0
2014-10-14,8.23,8.245,7.81,7.885,109392.0
2014-10-15,7.805,8.145,7.405,8.095,72857.0
2014-10-16,8.035,8.855,7.87,8.35,64754.0
2014-10-17,8.4,8.85,8.39,8.71,73673.0
2014-10-20,8.78,8.96,8.765,8.88,34539.0
2014-10-21,9.67,10.275,9.67,9.675,280365.0
2014-10-22,9.585,9.775,9.415,9.615,110794.0
2014-10-23,9.62,9.72,9.5,9.62,79883.0
2014-10-24,9.63,9.81,9.585,9.675,99525.0
2014-10-27,9.64,9.815,9.44,9.815,46644.0
2014-10-28,9.79,9.845,9.675,9.735,48378.0
2014-10-29,9.905,9.92,9.62,9.67,54709.0
2014-10-30,9.72,9.745,9.615,9.64,72590.0
2014-10-31,9.71,9.87,9.58,9.865,56407.0
2014-11-03,9.78,10.22,9.78,10.205,81383.0
2014-11-04,10.13,10.14,9.715,9.98,41948.0
2014-11-05,10.025,10.135,9.92,10.035,38840.0
2014-11-06,10.1,10.18,9.825,9.99,42056.0
2014-11-07,9.915,10.025,9.88,9.955,13527.0
2014-11-10,10.0,10.1,9.87,9.945,25983.0
2014-11-11,9.945,10.12,9.87,10.075,11960.0
2014-11-12,10.2,10.985,10.01,10.975,1124809.0
2014-11-13,10.92,11.32,10.77,11.025,551553.0
2014-11-14,11.095,11.66,11.05,11.58,358710.0
2014-11-17,11.465,12.06,11.27,11.8,313212.0
2014-11-18,11.84,12.09,11.8,11.905,161964.0
2014-11-19,11.92,11.945,11.7,11.85,149476.0
2014-11-20,11.745,11.84,11.68,11.83,52628.0
2014-11-21,11.8,11.87,11.59,11.74,63952.0
2014-11-24,11.71,12.045,11.595,11.785,77375.0
2014-11-25,11.66,11.945,11.645,11.795,64597.0
2014-11-26,11.945,12.035,11.87,11.94,77871.0
2014-11-27,11.96,11.98,11.83,11.87,69746.0
2014-11-28,11.84,11.915,11.765,11.84,84580.0
2014-12-01,11.85,11.995,11.66,11.91,76194.0
2014-12-02,11.94,11.995,11.37,11.495,212457.0
2014-12-03,11.49,11.875,11.455,11.815,59621.0
2014-12-04,11.81,12.07,11.715,12.025,62759.0
2014-12-05,12.025,12.025,11.765,11.895,45956.0
2014-12-08,11.87,11.895,11.555,11.675,101189.0
2014-12-09,11.585,11.59,11.43,11.49,51252.0
2014-12-10,11.515,11.55,10.94,11.19,74666.0
2014-12-11,11.19,11.58,11.08,11.39,50897.0
2014-12-12,11.425,11.795,11.145,11.575,77846.0
2014-12-15,11.73,11.82,11.435,11.56,46545.0
2014-12-16,11.5,11.99,11.405,11.85,85064.0
2014-12-17,11.815,12.065,11.79,11.84,54716.0
2014-12-18,11.945,12.035,11.645,11.645,58567.0
2014-12-19,11.675,11.87,11.52,11.79,18241.0
2014-12-22,11.795,11.84,11.635,11.665,16079.0
2014-12-23,11.645,11.8,11.645,11.715,30844.0
2014-12-24,11.705,12.07,11.685,11.915,56506.0
2014-12-29,11.99,11.995,11.8,11.805,25751.0
2014-12-30,11.765,11.905,11.76,11.835,11531.0
2014-12-31,11.94,12.18,11.795,12.045,55354.0
2015-01-02,12.075,12.1,11.93,11.995,26678.0
2015-01-05,11.95,12.0,11.805,11.965,35480.0
2015-01-06,11.86,11.96,11.32,11.41,85628.0
2015-01-07,11.435,11.81,11.435,11.63,67014.0
2015-01-08,11.675,11.815,11.645,11.72,102414.0
2015-01-09,11.815,11.815,11.685,11.74,129522.0
2015-01-12,11.755,11.76,11.425,11.605,103510.0
2015-01-13,11.63,11.84,11.51,11.77,99356.0
2015-01-14,11.75,11.75,11.485,11.54,69786.0
2015-01-15,11.665,11.735,11.425,11.595,39576.0
2015-01-16,11.65,11.67,10.87,11.1,117194.0
2015-01-19,10.86,11.24,10.41,11.16,34743.0
2015-01-20,11.135,11.27,10.895,11.23,104069.0
2015-01-21,11.23,11.4,11.065,11.345,181136.0
2015-01-22,11.275,11.63,11.275,11.485,84588.0
2015-01-23,11.48,11.715,11.475,11.56,80056.0
2015-01-26,11.575,11.685,11.24,11.435,103607.0
2015-01-27,11.42,11.645,11.11,11.165,120837.0
2015-01-28,11.195,11.32,10.64,10.955,214040.0
2015-01-29,10.98,11.35,10.98,11.34,51032.0
2015-01-30,11.335,11.72,11.005,11.57,166033.0
2015-02-02,11.675,11.765,11.56,11.665,39761.0
2015-02-03,11.68,11.745,11.56,11.71,21596.0
2015-02-04,11.65,11.83,11.43,11.655,322694.0
2015-02-05,11.735,11.86,11.735,11.845,14770.0
2015-02-06,11.78,11.845,11.42,11.615,70916.0
2015-02-09,11.625,11.69,11.3,11.54,86423.0
2015-02-10,11.575,11.73,11.505,11.71,28106.0
2015-02-11,11.63,11.72,11.425,11.655,31293.0
2015-02-12,11.575,11.695,11.515,11.545,41997.0
2015-02-13,11.475,11.63,11.475,11.555,21546.0
2015-02-17,11.605,11.865,11.605,11.76,32539.0
2015-02-18,11.69,11.9,11.69,11.77,52220.0
2015-02-19,11.885,11.885,11.66,11.67,42337.0
2015-02-20,11.645,11.885,11.46,11.51,49875.0
2015-02-23,11.585,11.805,11.4,11.63,63663.0
2015-02-24,11.79,11.85,11.535,11.795,46892.0
2015-02-25,11.875,12.085,11.815,12.0,56363.0
2015-02-26,12.025,12.095,11.87,11.97,12310.0
2015-02-27,12.025,12.095,11.945,12.045,43630.0
2015-03-02,12.1,12.195,11.83,11.86,75047.0
2015-03-03,11.845,11.945,11.63,11.645,55553.0
2015-03-04,11.75,11.775,11.41,11.69,56169.0
2015-03-05,11.64,11.745,11.53,11.59,34961.0
2015-03-06,11.635,11.68,11.34,11.425,42564.0
2015-03-09,11.49,11.735,11.385,11.63,21766.0
2015-03-10,11.47,11.565,11.24,11.505,35074.0
2015-03-11,11.505,11.635,11.285,11.355,38990.0
2015-03-12,11.315,11.455,11.155,11.265,28207.0
2015-03-13,11.42,11.42,11.155,11.29,18178.0
2015-03-16,11.34,11.34,11.04,11.25,25170.0
2015-03-17,11.265,11.49,11.25,11.255,23105.0
2015-03-18,11.34,11.445,11.18,11.385,38230.0
2015-03-19,11.315,11.485,11.315,11.365,15742.0
2015-03-20,11.42,11.445,11.235,11.265,20078.0
2015-03-23,11.41,11.565,11.32,11.465,36520.0
2015-03-24,11.4,11.55,11.365,11.445,8416.0
2015-03-25,11.525,11.525,11.21,11.34,25574.0
2015-03-26,11.365,11.47,11.26,11.415,23852.0
2015-03-27,11.465,11.6,11.34,11.445,17603.0
2015-03-30,11.595,11.595,11.335,11.39,27523.0
2015-03-31,11.295,11.39,11.15,11.31,30941.0
2015-04-01,11.31,11.31,11.07,11.085,37638.0
2015-04-02,11.085,11.555,11.085,11.48,32227.0
2015-04-06,11.48,11.49,11.41,11.44,14780.0
2015-04-07,11.44,11.465,11.15,11.295,29241.0
2015-04-08,11.33,11.51,11.18,11.425,25734.0
2015-04-09,11.375,11.445,11.29,11.345,24750.0
2015-04-10,11.375,11.425,11.265,11.31,35411.0
2015-04-13,11.345,11.49,11.26,11.34,18104.0
2015-04-14,11.385,11.51,11.24,11.465,18876.0
2015-04-15,11.41,11.55,11.295,11.475,22928.0
2015-04-16,11.44,11.655,11.43,11.565,27562.0
2015-04-17,11.75,11.8,11.52,11.655,35793.0
2015-04-20,11.615,11.715,11.565,11.64,27332.0
2015-04-21,11.655,11.745,11.58,11.685,16296.0
2015-04-22,11.69,11.805,11.55,11.65,33823.0
2015-04-23,11.655,11.92,11.655,11.795,29547.0
2015-04-24,11.895,11.965,11.73,11.92,113537.0
2015-04-27,11.86,11.98,11.85,11.85,28881.0
2015-04-28,11.9,11.995,11.615,11.765,38574.0
2015-04-29,11.78,11.895,11.595,11.64,26286.0
2015-04-30,11.68,11.865,11.49,11.85,41777.0
2015-05-01,11.865,12.115,11.865,11.965,38463.0
2015-05-04,11.97,12.085,11.87,12.05,26995.0
2015-05-05,12.06,12.125,11.795,11.91,22251.0
2015-05-06,12.005,12.035,11.355,11.535,41565.0
2015-05-07,11.565,11.655,11.455,11.475,29079.0
2015-05-08,11.62,11.78,11.415,11.73,21475.0
2015-05-11,11.83,11.995,11.82,11.99,21007.0
2015-05-12,11.97,12.035,11.89,11.98,33788.0
2015-05-13,12.26,12.69,12.13,12.41,111586.0
2015-05-14,12.47,12.53,12.37,12.505,40041.0
2015-05-15,12.47,12.625,12.17,12.2,37970.0
2015-05-19,12.38,12.475,12.225,12.355,19939.0
2015-05-20,12.395,12.395,11.98,12.03,42637.0
2015-05-21,12.075,12.25,11.87,12.065,28433.0
2015-05-22,12.21,12.25,11.97,12.065,30323.0
2015-05-25,12.05,12.13,11.97,12.075,6000.0
2015-05-26,12.115,12.115,11.815,11.88,25850.0
2015-05-27,11.87,11.985,11.725,11.86,25458.0
2015-05-28,11.78,11.815,11.715,11.76,22059.0
2015-05-29,11.88,11.88,11.675,11.83,13950.0
2015-06-01,11.83,11.915,11.75,11.86,19946.0
2015-06-02,11.875,11.97,11.805,11.81,11343.0
2015-06-03,11.94,11.95,11.835,11.845,15625.0
2015-06-04,11.875,11.875,11.755,11.775,27749.0
2015-06-05,11.81,11.81,11.43,11.5,49248.0
2015-06-08,11.47,11.665,11.365,11.395,50190.0
2015-06-09,11.35,11.485,11.285,11.335,61893.0
2015-06-10,11.375,11.71,11.33,11.47,45899.0
2015-06-11,11.425,11.515,11.375,11.4,35724.0
2015-06-12,11.42,11.45,11.27,11.28,27354.0
2015-06-15,11.27,11.375,10.92,11.055,52761.0
2015-06-16,11.09,11.115,10.86,10.955,29047.0
2015-06-17,11.03,11.055,10.74,10.75,71024.0
2015-06-18,10.765,11.04,10.765,10.97,27361.0
2015-06-19,11.075,11.11,10.97,11.035,46967.0
2015-06-22,11.045,11.13,11.035,11.11,48228.0
2015-06-23,11.17,11.18,11.06,11.105,21080.0
2015-06-24,11.175,11.175,11.005,11.095,16363.0
2015-06-25,11.09,11.12,11.005,11.02,17320.0
2015-06-26,11.085,11.165,10.97,11.12,14990.0
2015-06-29,10.985,11.085,10.92,11.01,40016.0
2015-06-30,11.0,11.005,10.835,10.93,18405.0
2015-07-02,10.94,11.085,10.94,11.025,11553.0
2015-07-03,11.375,11.64,11.375,11.51,56757.0
2015-07-06,11.5,11.575,11.33,11.55,35706.0
2015-07-07,11.54,11.605,11.495,11.605,23540.0
2015-07-08,11.67,11.82,11.52,11.56,42793.0
2015-07-09,11.615,11.66,11.41,11.49,37391.0
2015-07-10,11.595,11.615,11.53,11.555,30210.0
2015-07-13,11.555,11.745,11.535,11.71,35529.0
2015-07-14,11.745,11.795,11.665,11.675,15638.0
2015-07-15,11.76,11.76,11.54,11.56,18194.0
2015-07-16,11.665,11.83,11.66,11.775,22203.0
2015-07-17,11.895,11.97,11.73,11.95,42659.0
2015-07-20,11.985,12.19,11.73,11.895,31066.0
2015-07-21,11.83,11.92,11.815,11.89,80321.0
2015-07-22,11.945,11.945,11.785,11.835,22712.0
2015-07-23,11.845,11.965,11.705,11.83,27579.0
2015-07-24,11.935,11.935,11.685,11.76,29881.0
2015-07-27,11.665,11.83,11.52,11.54,29749.0
2015-07-28,11.52,11.615,11.46,11.49,24009.0
2015-07-29,11.675,11.695,11.515,11.67,36987.0
2015-07-30,11.59,11.835,11.59,11.82,27218.0
2015-07-31,11.77,12.2,11.755,12.19,36130.0
2015-08-04,11.95,12.17,11.94,12.11,30208.0
2015-08-05,12.11,12.11,11.86,11.97,42876.0
2015-08-06,12.05,12.085,11.885,11.895,13704.0
2015-08-07,11.865,11.985,11.835,11.97,29105.0
2015-08-10,11.97,12.06,11.95,11.98,20053.0
2015-08-11,12.065,12.065,11.88,11.97,10941.0
2015-08-12,11.955,11.97,11.56,11.94,35172.0
2015-08-13,13.06,13.595,12.98,13.4,317406.0
2015-08-14,13.43,13.545,13.195,13.335,146591.0
2015-08-17,13.335,14.01,13.055,13.17,244863.0
2015-08-18,13.18,13.685,13.17,13.49,183194.0
2015-08-19,13.715,14.075,13.445,13.895,147816.0
2015-08-20,13.87,14.665,13.715,14.355,230606.0
2015-08-21,14.28,14.385,13.89,14.34,158939.0
2015-08-24,13.735,14.03,13.42,13.66,159327.0
2015-08-25,13.69,13.88,13.615,13.73,107433.0
2015-08-26,13.97,13.99,13.32,13.625,103688.0
2015-08-27,13.805,14.195,13.775,14.175,97707.0
2015-08-28,13.475,13.565,13.445,13.485,333510.0
2015-08-31,13.45,13.495,13.265,13.33,105454.0
2015-09-01,13.255,13.255,13.085,13.115,44997.0
2015-09-02,13.195,13.32,13.055,13.28,118225.0
2015-09-03,13.335,13.585,13.21,13.375,120466.0
2015-09-04,13.43,13.5,13.145,13.255,150304.0
2015-09-08,13.285,13.42,13.04,13.36,146245.0
2015-09-09,13.41,13.42,13.26,13.27,57898.0
2015-09-10,13.26,13.415,13.26,13.31,85387.0
2015-09-11,13.355,13.365,13.17,13.18,61749.0
2015-09-14,13.17,13.335,13.145,13.245,45540.0
2015-09-15,13.225,13.365,13.155,13.265,51212.0
2015-09-16,13.285,13.4,13.205,13.225,98493.0
2015-09-17,13.28,13.615,13.225,13.535,282022.0
2015-09-18,13.455,13.57,13.335,13.445,94944.0
2015-09-21,13.44,13.5,13.42,13.435,75454.0
2015-09-22,13.41,13.57,13.385,13.395,58285.0
2015-09-23,13.42,13.475,13.38,13.42,31991.0
2015-09-24,13.42,13.475,13.15,13.2,99088.0
2015-09-25,13.26,13.305,13.2,13.265,46418.0
2015-09-28,13.335,13.335,13.09,13.315,93704.0
2015-09-29,13.27,13.355,13.265,13.295,99142.0
2015-09-30,13.36,13.46,13.23,13.4,123483.0
2015-10-01,13.385,13.455,13.37,13.405,45871.0
2015-10-02,13.285,13.525,13.285,13.465,27669.0
2015-10-05,13.435,13.84,13.435,13.73,190570.0
2015-10-06,13.365,13.405,13.26,13.28,246545.0
2015-10-07,13.305,13.34,12.92,12.99,157748.0
2015-10-08,13.15,13.245,13.055,13.205,174221.0
2015-10-09,13.335,13.34,13.16,13.31,136635.0
2015-10-13,13.325,13.445,13.295,13.365,72073.0
2015-10-14,13.37,13.445,13.33,13.435,66662.0
2015-10-15,13.425,13.455,13.33,13.4,76538.0
2015-10-16,13.445,13.645,13.415,13.54,114106.0
2015-10-19,13.59,13.62,13.42,13.435,62295.0
2015-10-20,13.375,13.62,13.295,13.36,73308.0
2015-10-21,13.38,13.565,13.38,13.515,52881.0
2015-10-22,13.555,13.565,13.43,13.445,50532.0
2015-10-23,13.51,13.565,13.33,13.4,40485.0
2015-10-26,13.4,13.605,13.4,13.47,43696.0
2015-10-27,13.52,13.565,13.485,13.51,69325.0
2015-10-28,13.6,13.64,13.29,13.325,126198.0
2015-10-29,13.345,13.725,13.33,13.67,180885.0
2015-10-30,13.7,13.845,13.61,13.775,111104.0
2015-11-02,13.815,13.87,13.61,13.625,73122.0
2015-11-03,13.685,13.69,13.55,13.615,84154.0
2015-11-04,13.615,13.76,13.515,13.625,37307.0
2015-11-05,13.75,13.765,13.54,13.695,45565.0
2015-11-06,13.76,13.865,13.715,13.79,64416.0
2015-11-09,13.87,13.87,13.69,13.73,60505.0
2015-11-10,13.74,13.745,13.55,13.61,43718.0
2015-11-11,13.625,13.73,13.465,13.61,84193.0
2015-11-12,14.015,14.58,14.015,14.505,229484.0
2015-11-13,14.505,14.78,14.385,14.525,147605.0
2015-11-16,14.75,14.96,14.65,14.925,82466.0
2015-11-17,14.935,15.155,14.735,14.74,129568.0
2015-11-18,14.785,14.88,14.65,14.7,64655.0
2015-11-19,14.705,14.76,14.555,14.705,84437.0
2015-11-20,14.71,14.84,14.64,14.645,50436.0
2015-11-23,14.74,15.01,14.705,14.965,105394.0
2015-11-24,15.04,15.59,14.985,15.4,145337.0
2015-11-25,15.425,15.835,15.405,15.79,112994.0
2015-11-26,16.035,16.035,15.485,15.545,91779.0
2015-11-27,15.515,15.955,15.485,15.605,36416.0
2015-11-30,15.755,15.8,15.225,15.28,90383.0
2015-12-01,15.305,15.435,15.15,15.235,65277.0
2015-12-02,15.265,15.605,15.265,15.32,65094.0
2015-12-03,15.525,15.525,15.125,15.265,43463.0
2015-12-04,15.33,15.545,15.21,15.405,39652.0
2015-12-07,15.555,15.555,15.18,15.45,70448.0
2015-12-08,15.41,15.51,15.405,15.465,67176.0
2015-12-09,15.46,15.685,15.455,15.52,71635.0
2015-12-10,15.54,15.54,15.235,15.42,52010.0
2015-12-11,15.46,15.46,14.95,15.165,47981.0
2015-12-14,15.225,15.225,14.71,14.895,71268.0
2015-12-15,14.92,15.205,14.74,15.135,56039.0
2015-12-16,15.14,15.555,15.07,15.515,54597.0
2015-12-17,15.61,15.62,15.3,15.445,37449.0
2015-12-18,15.455,15.455,15.27,15.365,45484.0
2015-12-21,15.545,15.71,15.38,15.545,51763.0
2015-12-22,15.595,15.705,15.405,15.67,55852.0
2015-12-23,15.72,15.74,15.485,15.645,40387.0
2015-12-24,15.73,15.74,15.51,15.56,26453.0
2015-12-29,15.665,15.91,15.49,15.79,57493.0
2015-12-30,15.835,15.835,15.575,15.74,44396.0
2015-12-31,15.845,16.055,15.725,16.005,426322.0
2016-01-04,15.92,15.99,15.36,15.51,110336.0
2016-01-05,15.725,15.725,15.26,15.3,93458.0
2016-01-06,15.16,15.43,14.93,15.105,146823.0
2016-01-07,14.865,14.935,14.065,14.19,246873.0
2016-01-08,14.295,14.735,14.295,14.4,185133.0
2016-01-11,14.46,14.585,13.575,13.68,254624.0
2016-01-12,13.79,14.05,13.47,13.65,191674.0
2016-01-13,13.705,13.73,13.2,13.24,130517.0
2016-01-14,13.08,13.19,12.74,13.05,240277.0
2016-01-15,12.905,13.095,11.965,12.095,327119.0
2016-01-18,11.965,12.595,11.965,12.35,184063.0
2016-01-19,12.615,12.715,12.355,12.36,141966.0
2016-01-20,12.215,12.315,11.905,12.125,144403.0
2016-01-21,12.33,12.685,12.235,12.545,166562.0
2016-01-22,12.825,13.18,12.77,13.15,124400.0
2016-01-25,13.185,13.305,12.98,13.035,179089.0
2016-01-26,13.045,13.3,12.92,13.07,176119.0
2016-01-27,13.23,13.235,12.625,12.685,187132.0
2016-01-28,12.95,13.28,12.64,13.245,191706.0
2016-01-29,13.435,13.79,13.21,13.495,278229.0
2016-02-01,13.515,13.625,13.245,13.27,126601.0
2016-02-02,13.28,13.385,12.785,12.845,165548.0
2016-02-03,13.07,13.215,12.8,13.095,99982.0
2016-02-04,13.185,13.39,12.94,13.03,173243.0
2016-02-05,13.0,13.06,12.89,13.01,99841.0
2016-02-08,13.005,13.005,12.485,12.84,170910.0
2016-02-09,12.84,12.995,12.6,12.865,104316.0
2016-02-10,12.99,13.02,12.83,12.855,116054.0
2016-02-11,12.715,12.915,12.71,12.87,63575.0
2016-02-12,13.01,13.01,12.69,12.81,47819.0
2016-02-16,12.975,13.21,12.89,13.14,53110.0
2016-02-17,13.225,13.435,13.15,13.345,63679.0
2016-02-18,13.435,13.625,13.245,13.48,48344.0
2016-02-19,13.4,13.505,13.13,13.465,92481.0
2016-02-22,13.535,13.705,13.435,13.65,138863.0
2016-02-23,13.825,13.9,13.48,13.515,86761.0
2016-02-24,13.945,14.53,13.855,14.47,154384.0
2016-02-25,14.755,15.14,14.275,14.815,183349.0
2016-02-26,15.03,15.03,14.575,14.67,124631.0
2016-02-29,14.77,15.025,14.71,14.85,97427.0
2016-03-01,15.03,15.045,14.69,14.845,121050.0
2016-03-02,14.9,14.9,14.645,14.85,47655.0
2016-03-03,14.915,14.955,14.71,14.845,43559.0
2016-03-04,14.845,14.93,14.725,14.86,49928.0
2016-03-07,14.93,14.985,14.735,14.75,59054.0
2016-03-08,14.765,14.775,14.505,14.77,53523.0
2016-03-09,14.89,14.96,14.79,14.885,53089.0
2016-03-10,14.935,14.96,14.79,14.85,30701.0
2016-03-11,14.915,14.96,14.81,14.845,58416.0
2016-03-14,14.845,15.22,14.82,15.215,112285.0
2016-03-15,15.155,15.31,14.985,15.29,57239.0
2016-03-16,15.315,15.47,15.27,15.38,53823.0
2016-03-17,15.39,15.505,15.38,15.485,72058.0
2016-03-18,15.525,15.595,15.385,15.5,49097.0
2016-03-21,15.54,15.56,15.305,15.45,72962.0
2016-03-22,15.485,15.485,15.33,15.44,60669.0
2016-03-23,15.495,15.52,15.36,15.41,31451.0
2016-03-24,15.44,15.48,15.245,15.45,79391.0
2016-03-28,15.5,16.07,15.475,15.87,107632.0
2016-03-29,15.985,15.985,15.73,15.905,40898.0
2016-03-30,15.995,16.105,15.91,15.97,57351.0
2016-03-31,15.975,16.005,15.715,15.865,38792.0
2016-04-01,15.945,15.945,15.715,15.905,31535.0
2016-04-04,16.005,16.125,15.62,16.105,70785.0
2016-04-05,16.04,16.085,15.875,16.0,27892.0
2016-04-06,16.07,16.075,15.755,15.87,45551.0
2016-04-07,15.815,16.075,15.775,16.04,76973.0
2016-04-08,16.125,16.435,16.075,16.27,115842.0
2016-04-11,16.275,16.59,16.16,16.445,79293.0
2016-04-12,16.44,16.59,16.215,16.255,80577.0
2016-04-13,16.295,16.565,16.29,16.54,57709.0
2016-04-14,16.59,16.715,16.48,16.52,61086.0
2016-04-15,16.51,16.59,16.42,16.475,37969.0
2016-04-18,16.48,16.71,16.42,16.64,31965.0
2016-04-19,16.675,16.915,16.59,16.835,70159.0
2016-04-20,16.805,17.16,16.77,17.04,71770.0
2016-04-21,17.085,17.105,16.8,16.89,66272.0
2016-04-22,16.795,17.02,16.755,16.81,52252.0
2016-04-25,16.85,17.005,16.73,16.75,61002.0
2016-04-26,16.78,16.935,16.66,16.68,46675.0
2016-04-27,16.875,16.875,16.56,16.68,33234.0
2016-04-28,16.575,16.765,16.455,16.665,41738.0
2016-04-29,16.57,16.75,16.485,16.575,24919.0
2016-05-02,16.515,16.515,16.28,16.495,59330.0
2016-05-03,16.4,16.445,16.135,16.365,60371.0
2016-05-04,16.315,16.775,16.28,16.51,103017.0
2016-05-05,16.645,16.795,16.395,16.435,26817.0
2016-05-06,16.615,16.955,16.365,16.875,108459.0
2016-05-09,16.995,17.15,16.74,17.085,130207.0
2016-05-10,17.11,17.56,17.06,17.505,104233.0
2016-05-11,18.41,18.655,17.865,18.44,250636.0
2016-05-12,18.27,18.665,18.145,18.36,185594.0
2016-05-13,18.43,18.64,18.35,18.485,120268.0
2016-05-16,18.46,18.46,18.215,18.365,99530.0
2016-05-17,18.35,18.35,17.665,18.175,192270.0
2016-05-18,18.12,18.4,18.02,18.38,63788.0
2016-05-19,18.41,18.425,18.02,18.115,72636.0
2016-05-20,18.135,18.145,17.83,18.025,164548.0
2016-05-24,18.12,18.215,17.93,18.06,63679.0
2016-05-25,18.12,18.275,18.04,18.175,80049.0
2016-05-26,18.275,18.29,18.1,18.155,81860.0
2016-05-27,18.255,18.255,18.075,18.19,47921.0
2016-05-30,18.19,18.205,17.995,18.14,50449.0
2016-05-31,18.1,18.215,17.965,18.16,56690.0
2016-06-01,18.2,18.2,18.015,18.14,48109.0
2016-06-02,18.145,18.3,17.985,18.26,57652.0
2016-06-03,18.26,18.35,18.17,18.205,45234.0
2016-06-06,18.26,18.3,17.985,18.05,69253.0
2016-06-07,18.17,18.2,17.88,18.2,89126.0
2016-06-08,18.255,18.45,18.185,18.39,167705.0
2016-06-09,18.42,18.45,18.33,18.405,51709.0
2016-06-10,18.35,18.42,18.24,18.365,78082.0
2016-06-13,18.255,18.39,18.08,18.09,81085.0
2016-06-14,18.075,18.15,17.725,17.82,118204.0
2016-06-15,17.895,18.065,17.695,17.78,61392.0
2016-06-16,17.7,17.865,17.69,17.735,57802.0
2016-06-17,17.755,17.91,17.645,17.735,58241.0
2016-06-20,17.775,18.125,17.77,18.005,130026.0
2016-06-21,18.035,18.13,17.925,17.99,57919.0
2016-06-22,18.0,18.16,17.925,18.0,58161.0
2016-06-23,18.16,18.225,17.95,18.125,65022.0
2016-06-24,17.71,18.265,17.645,17.985,85306.0
2016-06-27,18.015,18.03,17.695,17.725,72235.0
2016-06-28,18.065,18.145,17.8,18.035,58994.0
2016-06-29,18.175,18.255,18.025,18.18,76622.0
2016-06-30,18.2,18.305,18.11,18.155,35366.0
2016-07-04,18.605,18.605,18.17,18.24,45058.0
2016-07-05,18.245,18.375,18.085,18.18,43325.0
2016-07-06,18.095,18.165,17.895,18.05,70391.0
2016-07-07,18.195,18.205,17.925,18.065,47688.0
2016-07-08,18.235,18.255,18.1,18.155,25122.0
2016-07-11,18.25,18.43,18.195,18.385,65401.0
2016-07-12,18.44,18.75,18.395,18.67,44894.0
2016-07-13,18.73,19.06,18.675,19.05,65605.0
2016-07-14,19.16,19.16,18.785,19.05,70445.0
2016-07-15,19.105,19.135,18.94,19.07,40709.0
2016-07-18,19.13,19.535,19.04,19.42,59526.0
2016-07-19,19.45,19.625,19.42,19.53,37922.0
2016-07-20,19.6,19.655,19.48,19.655,51202.0
2016-07-21,19.68,19.805,19.535,19.74,64311.0
2016-07-22,19.8,20.0,19.8,19.895,78265.0
2016-07-25,19.825,19.945,19.57,19.71,55504.0
2016-07-26,19.67,19.865,19.42,19.56,61593.0
2016-07-27,19.645,19.81,19.545,19.705,83723.0
2016-07-28,19.745,19.805,19.56,19.595,26601.0
2016-07-29,19.59,19.715,19.355,19.685,42275.0
2016-08-02,19.695,19.945,19.34,19.46,58975.0
2016-08-03,19.65,19.65,19.225,19.43,80288.0
2016-08-04,19.515,19.685,19.46,19.625,41004.0
2016-08-05,19.72,20.275,19.645,20.13,69444.0
2016-08-08,20.11,20.68,20.11,20.435,113594.0
2016-08-09,20.545,20.57,20.25,20.37,76298.0
2016-08-10,20.745,21.035,20.135,20.665,191520.0
2016-08-11,20.63,20.665,19.495,19.645,189238.0
2016-08-12,19.67,19.73,19.16,19.225,151986.0
2016-08-15,19.445,19.5,18.275,19.435,286931.0
2016-08-16,19.43,19.435,19.08,19.35,85593.0
2016-08-17,19.36,20.18,19.295,19.94,161762.0
2016-08-18,20.015,20.13,19.8,20.05,69648.0
2016-08-19,20.05,20.29,19.905,20.185,91684.0
2016-08-22,20.16,20.285,20.06,20.18,49461.0
2016-08-23,20.23,20.4,20.125,20.37,60864.0
2016-08-24,20.36,20.45,19.955,20.085,60725.0
2016-08-25,20.165,20.2,19.92,20.055,49546.0
2016-08-26,20.035,20.25,19.985,20.115,44369.0
2016-08-29,20.135,20.31,20.09,20.19,37510.0
2016-08-30,20.19,20.295,20.11,20.21,64277.0
2016-08-31,20.225,20.375,20.055,20.175,65714.0
2016-09-01,20.12,20.535,20.055,20.375,83587.0
2016-09-02,20.48,20.525,20.28,20.3,56958.0
2016-09-06,20.3,20.37,20.22,20.34,57703.0
2016-09-07,20.41,20.495,20.31,20.465,99398.0
2016-09-08,20.44,20.54,20.345,20.43,80386.0
2016-09-09,20.325,20.38,20.0,20.225,58404.0
2016-09-12,20.045,20.3,19.975,20.24,47292.0
2016-09-13,20.145,20.245,20.01,20.24,65115.0
2016-09-14,20.205,20.355,19.97,20.19,36469.0
2016-09-15,20.375,20.735,20.195,20.515,61949.0
2016-09-16,20.525,20.645,20.43,20.59,28203.0
2016-09-19,20.61,20.765,20.55,20.595,42895.0
2016-09-20,20.7,20.83,20.63,20.725,26504.0
2016-09-21,20.7,20.815,20.58,20.75,45633.0
2016-09-22,20.83,20.88,20.68,20.75,70942.0
2016-09-23,20.815,20.845,20.57,20.745,49158.0
2016-09-26,20.75,20.835,20.61,20.73,42381.0
2016-09-27,20.73,20.935,20.59,20.595,53921.0
2016-09-28,20.68,20.87,20.65,20.83,49472.0
2016-09-29,20.83,20.895,20.705,20.78,69317.0
2016-09-30,20.785,20.865,20.645,20.77,46444.0
2016-10-03,20.835,20.875,20.685,20.765,48087.0
2016-10-04,20.81,20.875,20.65,20.69,47483.0
2016-10-05,20.73,20.8,20.06,20.175,104630.0
2016-10-06,20.085,20.5,20.06,20.34,51401.0
2016-10-07,20.355,20.565,20.245,20.47,44448.0
2016-10-11,20.645,20.77,20.42,20.69,85907.0
2016-10-12,20.65,20.83,20.65,20.83,85015.0
2016-10-13,20.785,20.98,20.665,20.915,60200.0
2016-10-14,20.96,21.23,20.96,21.21,86013.0
2016-10-17,21.105,22.015,21.1,21.98,172838.0
2016-10-18,22.015,22.55,21.83,22.445,174387.0
2016-10-19,22.48,22.665,22.325,22.665,137076.0
2016-10-20,22.57,22.745,22.54,22.715,172887.0
2016-10-21,22.635,23.03,22.6,23.01,166155.0
2016-10-24,23.06,23.52,22.865,23.505,225504.0
2016-10-25,23.68,23.68,22.945,23.045,148873.0
2016-10-26,22.725,22.725,21.305,21.67,301888.0
2016-10-27,21.925,22.35,21.71,22.295,136754.0
2016-10-28,22.295,22.555,22.17,22.33,104233.0
2016-10-31,22.28,22.495,22.065,22.31,129258.0
2016-11-01,22.33,22.35,21.68,21.93,145300.0
2016-11-02,21.835,21.9,21.08,21.15,182917.0
2016-11-03,21.055,21.29,20.7,21.125,234392.0
2016-11-04,20.945,21.96,20.945,21.565,141023.0
2016-11-07,21.675,22.16,21.565,21.82,81083.0
2016-11-08,21.785,22.305,21.785,22.075,88226.0
2016-11-09,21.57,22.32,21.5,22.145,94478.0
2016-11-10,22.82,23.275,22.53,23.085,199781.0
2016-11-11,23.285,24.135,23.285,23.81,225041.0
2016-11-14,23.885,24.215,23.765,24.17,149155.0
2016-11-15,24.245,24.31,23.78,23.865,107074.0
2016-11-16,23.865,24.26,23.77,24.105,119352.0
2016-11-17,24.135,25.785,24.135,25.74,407429.0
2016-11-18,25.565,25.74,24.68,24.805,233167.0
2016-11-21,25.035,25.325,24.835,25.18,159351.0
2016-11-22,25.34,25.735,25.1,25.595,209271.0
2016-11-23,25.81,25.915,25.51,25.65,195552.0
2016-11-24,25.72,25.86,25.53,25.665,92501.0
2016-11-25,25.645,25.915,25.635,25.785,90950.0
2016-11-28,25.755,25.9,25.13,25.145,131188.0
2016-11-29,25.215,25.515,25.05,25.255,99250.0
2016-11-30,25.25,25.495,24.88,25.1,281496.0
2016-12-01,25.245,25.285,24.555,24.595,137116.0
2016-12-02,24.41,24.985,24.11,24.855,191735.0
2016-12-05,25.16,25.295,24.9,25.145,173672.0
2016-12-06,25.15,25.35,24.9,25.265,127741.0
2016-12-07,25.505,26.5,25.295,26.435,372315.0
2016-12-08,26.395,26.9,26.305,26.835,162159.0
2016-12-09,26.935,26.945,26.49,26.64,135585.0
2016-12-12,26.585,26.78,25.81,26.16,190511.0
2016-12-13,25.235,25.31,25.0,25.295,430027.0
2016-12-14,25.3,25.46,24.785,25.175,224167.0
2016-12-15,25.155,25.41,24.99,25.285,234807.0
2016-12-16,25.345,25.44,24.715,24.905,278529.0
2016-12-19,24.905,25.15,24.895,25.035,87542.0
2016-12-20,25.045,25.595,24.93,25.52,240616.0
2016-12-21,25.495,25.52,25.175,25.21,92490.0
2016-12-22,25.27,25.33,24.91,25.0,124553.0
2016-12-23,25.06,25.31,25.02,25.19,94686.0
2016-12-28,25.17,25.295,24.865,24.985,66945.0
2016-12-29,24.955,25.145,24.88,24.975,49969.0
2016-12-30,24.94,25.1,24.865,24.95,41048.0
2017-01-03,24.92,25.165,24.47,24.67,125671.0
2017-01-04,24.705,25.165,24.505,25.045,116014.0
2017-01-05,25.11,25.22,24.655,24.675,124435.0
2017-01-06,24.83,24.87,24.505,24.53,115663.0
2017-01-09,24.5,24.635,24.195,24.36,127899.0
2017-01-10,24.27,24.75,24.13,24.645,89201.0
2017-01-11,24.68,24.985,24.5,24.85,77218.0
2017-01-12,24.84,24.86,24.42,24.84,63325.0
2017-01-13,24.805,25.015,24.765,24.92,84633.0
2017-01-16,25.035,25.035,24.86,24.89,34705.0
2017-01-17,24.98,25.475,24.86,25.25,154274.0
2017-01-18,25.235,25.385,24.86,24.88,92317.0
2017-01-19,24.9,25.01,24.665,24.675,73724.0
2017-01-20,24.685,25.065,24.68,24.925,58426.0
2017-01-23,24.895,24.96,24.65,24.865,62317.0
2017-01-24,24.94,25.275,24.65,24.65,168763.0
2017-01-25,24.74,24.795,24.39,24.5,193472.0
2017-01-26,24.51,24.58,23.925,24.065,276954.0
2017-01-27,24.015,24.1,23.35,23.995,300426.0
2017-01-30,23.86,24.31,23.86,24.07,226213.0
2017-01-31,24.07,24.2,23.935,24.02,230870.0
2017-02-01,24.145,24.34,23.88,24.055,100755.0
2017-02-02,24.015,24.09,23.835,24.015,198349.0
2017-02-03,24.015,24.105,23.85,23.86,117961.0
2017-02-06,23.905,24.055,23.81,24.01,76710.0
2017-02-07,23.865,24.04,23.545,23.545,128198.0
2017-02-08,23.425,23.49,23.065,23.275,188126.0
2017-02-09,23.29,23.98,23.275,23.665,152605.0
2017-02-10,23.785,23.91,23.755,23.815,96322.0
2017-02-13,23.84,24.01,23.81,23.83,59461.0
2017-02-14,23.84,23.995,23.76,23.83,49040.0
2017-02-15,23.89,23.89,23.355,23.46,145407.0
2017-02-16,23.41,23.725,23.41,23.63,79656.0
2017-02-17,23.71,23.715,23.48,23.62,56525.0
2017-02-21,23.59,23.89,23.58,23.83,79006.0
2017-02-22,23.775,24.105,23.74,24.08,106708.0
2017-02-23,24.915,25.155,24.56,25.0,268093.0
2017-02-24,24.76,24.895,23.595,23.68,248445.0
2017-02-27,23.75,24.4,23.065,23.125,139716.0
2017-02-28,23.085,23.195,22.695,22.87,90922.0
2017-03-01,23.005,23.095,22.695,22.875,121944.0
2017-03-02,22.91,23.0,22.755,22.87,92821.0
2017-03-03,22.825,22.945,22.715,22.845,55809.0
2017-03-06,22.84,22.845,22.23,22.285,133485.0
2017-03-07,22.145,22.18,21.49,22.06,325003.0
2017-03-08,22.08,22.725,22.08,22.565,164826.0
2017-03-09,22.575,23.165,22.415,22.975,180964.0
2017-03-10,22.995,23.77,22.995,23.545,180098.0
2017-03-13,23.65,24.175,23.565,23.68,157782.0
2017-03-14,23.77,23.825,23.11,23.29,86367.0
2017-03-15,23.145,23.285,22.54,22.9,170058.0
2017-03-16,22.86,23.265,22.82,23.225,60234.0
2017-03-17,23.33,23.445,23.21,23.445,60658.0
2017-03-20,23.455,23.455,23.065,23.185,69974.0
2017-03-21,23.315,23.32,22.71,22.79,55389.0
2017-03-22,22.665,22.745,22.465,22.675,84843.0
2017-03-23,22.605,23.11,22.605,22.915,63073.0
2017-03-24,22.97,23.645,22.965,23.345,78228.0
2017-03-27,23.285,23.555,23.03,23.535,76632.0
2017-03-28,23.39,24.02,23.385,23.855,97235.0
2017-03-29,23.93,23.95,23.27,23.54,91290.0
2017-03-30,23.595,23.9,23.555,23.755,62228.0
2017-03-31,23.73,23.765,23.51,23.635,43910.0
2017-04-03,23.72,23.815,23.175,23.325,87303.0
2017-04-04,23.34,23.34,23.21,23.31,29590.0
2017-04-05,23.345,23.385,22.765,22.85,105182.0
2017-04-06,22.885,23.05,22.74,22.885,67785.0
2017-04-07,22.865,23.135,22.81,23.055,60882.0
2017-04-10,23.065,23.255,22.915,23.25,98877.0
2017-04-11,23.22,23.235,22.835,23.095,78638.0
2017-04-12,23.05,23.35,23.025,23.28,58869.0
2017-04-13,23.205,23.405,23.17,23.2,90005.0
2017-04-17,23.22,23.81,23.22,23.785,53815.0
2017-04-18,23.8,23.8,23.285,23.49,67236.0
2017-04-19,23.71,23.71,23.41,23.47,53936.0
2017-04-20,23.61,23.635,23.28,23.295,50351.0
2017-04-21,23.375,23.46,23.01,23.105,89344.0
2017-04-24,23.265,23.295,22.56,22.765,174656.0
2017-04-25,22.88,22.91,22.64,22.68,99832.0
2017-04-26,22.695,23.075,22.08,22.105,132294.0
2017-04-27,22.115,22.205,20.925,21.29,461053.0
2017-04-28,21.315,21.825,21.23,21.32,152795.0
2017-05-01,20.985,21.115,20.315,20.67,400247.0
2017-05-02,20.645,21.44,20.53,21.325,258912.0
2017-05-03,21.15,21.25,20.49,20.77,234100.0
2017-05-04,20.815,21.245,20.755,20.94,132726.0
2017-05-05,21.115,21.25,20.93,21.105,112127.0
2017-05-08,21.165,21.435,21.105,21.105,81715.0
2017-05-09,21.25,21.745,21.165,21.69,95980.0
2017-05-10,20.68,20.895,19.965,20.73,601392.0
2017-05-11,20.85,22.01,20.85,21.61,297236.0
2017-05-12,21.64,21.715,20.935,21.075,302485.0
2017-05-15,21.275,21.345,20.96,21.13,114190.0
2017-05-16,21.245,21.55,21.09,21.52,185766.0
2017-05-17,21.57,21.585,20.79,20.845,345356.0
2017-05-18,20.905,21.15,20.73,20.88,135378.0
2017-05-19,20.975,21.105,20.835,21.015,185436.0
2017-05-23,21.13,21.13,20.835,20.92,158749.0
2017-05-24,21.005,21.07,20.61,20.995,121465.0
2017-05-25,21.075,21.48,20.95,21.375,209315.0
2017-05-26,21.535,21.535,21.15,21.35,93885.0
2017-05-29,21.39,21.64,21.18,21.44,88379.0
2017-05-30,21.355,21.525,20.895,21.345,149996.0
2017-05-31,21.29,21.375,20.355,20.455,358979.0
2017-06-01,20.48,20.895,20.065,20.6,253197.0
2017-06-02,20.625,20.84,20.13,20.51,130462.0
2017-06-05,20.575,20.575,19.685,20.27,300276.0
2017-06-06,20.265,20.375,20.055,20.185,135851.0
2017-06-07,20.15,20.355,19.995,20.02,165804.0
2017-06-08,20.025,20.13,19.875,20.02,125864.0
2017-06-09,20.045,20.175,19.89,19.995,126626.0
2017-06-12,19.975,20.205,19.92,20.19,87780.0
2017-06-13,20.205,20.45,20.15,20.16,135331.0
2017-06-14,20.175,20.355,19.755,19.855,175040.0
2017-06-15,20.015,20.015,19.45,19.5,142405.0
2017-06-16,19.46,19.865,17.5,17.88,607645.0
2017-06-19,18.2,19.065,17.97,18.82,443949.0
2017-06-20,18.83,18.86,17.545,17.8,570383.0
2017-06-21,18.025,18.82,17.97,18.4,472951.0
2017-06-22,18.7,20.215,18.61,19.74,402511.0
2017-06-23,19.935,20.365,19.505,19.775,267319.0
2017-06-26,19.56,19.905,19.06,19.825,234783.0
2017-06-27,19.99,20.68,19.58,19.845,222066.0
2017-06-28,19.95,20.54,19.945,20.275,164436.0
2017-06-29,20.44,20.5,20.005,20.2,118659.0
2017-06-30,20.19,20.425,20.135,20.32,93710.0
2017-07-04,20.4,20.42,19.975,20.06,99053.0
2017-07-05,19.735,19.84,18.055,19.115,1042060.0
2017-07-06,18.93,19.045,17.855,18.75,658020.0
2017-07-07,18.715,18.885,17.885,18.82,322573.0
2017-07-10,19.015,20.45,18.99,19.84,314529.0
2017-07-11,19.97,19.97,19.335,19.46,136062.0
2017-07-12,19.51,19.51,18.195,18.44,334895.0
2017-07-13,18.475,19.3,18.075,18.665,358101.0
2017-07-14,18.685,18.84,18.56,18.685,183998.0
2017-07-17,18.715,19.36,18.71,19.285,129370.0
2017-07-18,19.3,19.785,19.285,19.68,185493.0
2017-07-19,19.76,20.575,19.545,20.295,284855.0
2017-07-20,21.5,21.565,18.505,18.64,749909.0
2017-07-21,18.79,19.055,17.77,18.055,606843.0
2017-07-24,17.94,17.94,16.455,16.625,762706.0
2017-07-25,16.515,16.685,15.855,16.115,737017.0
2017-07-26,16.08,17.2,16.025,16.925,551204.0
2017-07-27,16.855,17.02,16.41,16.455,350277.0
2017-07-28,16.485,16.81,16.42,16.74,232429.0
2017-07-31,17.27,18.045,17.02,17.84,375694.0
2017-08-01,18.095,18.335,17.67,17.965,200238.0
2017-08-02,18.14,18.205,17.815,18.03,163252.0
2017-08-03,18.06,18.44,17.98,18.385,191679.0
2017-08-04,18.465,18.65,18.305,18.435,111454.0
2017-08-08,18.565,18.94,18.435,18.78,137273.0
2017-08-09,18.845,19.17,18.585,18.79,162337.0
2017-08-10,18.845,18.845,18.18,18.345,135700.0
2017-08-11,18.315,18.4,18.18,18.34,74630.0
2017-08-14,18.58,18.675,18.34,18.475,46854.0
2017-08-15,18.52,18.555,18.095,18.335,74458.0
2017-08-16,18.33,18.585,18.285,18.42,77749.0
2017-08-17,18.4,18.58,18.345,18.42,53817.0
2017-08-18,18.435,18.555,18.42,18.475,50561.0
2017-08-21,18.52,18.73,18.475,18.545,54228.0
2017-08-22,18.555,18.71,18.45,18.5,37739.0
2017-08-23,18.435,18.67,18.435,18.57,58362.0
2017-08-24,18.555,18.635,18.435,18.495,39386.0
2017-08-25,18.555,18.6,18.44,18.495,42965.0
2017-08-28,18.58,19.085,18.5,18.99,110896.0
2017-08-29,19.155,20.03,18.98,19.92,275253.0
2017-08-30,20.065,20.43,19.905,20.21,156327.0
2017-08-31,20.335,20.835,20.27,20.69,184436.0
2017-09-01,20.865,20.95,20.13,20.255,131754.0
2017-09-05,20.12,20.375,19.945,19.995,74853.0
2017-09-06,19.995,20.31,19.98,20.105,56716.0
2017-09-07,20.095,20.095,19.69,19.75,93418.0
2017-09-08,19.685,19.785,19.41,19.615,53539.0
2017-09-11,19.635,20.425,19.405,20.405,109134.0
2017-09-12,20.41,21.075,20.155,20.945,186545.0
2017-09-13,20.915,20.92,20.46,20.465,136596.0
2017-09-14,20.465,20.72,20.455,20.53,33973.0
2017-09-15,20.505,20.645,20.255,20.295,84943.0
2017-09-18,20.365,20.82,20.355,20.565,104796.0
2017-09-19,20.535,20.68,20.41,20.5,76129.0
2017-09-20,20.505,20.69,20.415,20.605,21834.0
2017-09-21,20.56,20.795,20.555,20.62,34998.0
2017-09-22,20.62,21.14,20.455,21.01,79917.0
2017-09-25,20.995,21.495,20.945,21.175,102810.0
2017-09-26,21.275,21.305,20.83,21.305,66476.0
2017-09-27,21.325,21.645,21.205,21.45,85892.0
2017-09-28,21.51,21.855,21.395,21.73,145138.0
2017-09-29,21.86,22.115,21.62,21.84,221834.0
2017-10-02,21.88,22.165,21.855,21.92,72739.0
2017-10-03,21.77,22.195,21.77,22.01,95842.0
2017-10-04,22.095,22.13,21.89,22.015,25456.0
2017-10-05,22.01,22.19,21.89,21.945,61415.0
2017-10-06,21.88,22.02,21.335,21.43,100686.0
2017-10-10,21.405,21.495,20.945,21.445,186320.0
2017-10-11,21.255,21.495,20.98,21.015,63845.0
2017-10-12,20.955,21.105,20.74,20.815,53597.0
2017-10-13,20.815,20.92,20.73,20.79,59869.0
2017-10-16,20.78,20.905,19.95,20.0,139301.0
2017-10-17,19.92,20.635,19.86,19.97,68023.0
2017-10-18,20.02,20.05,19.76,19.795,65445.0
2017-10-19,19.765,19.885,19.515,19.56,75262.0
2017-10-20,19.54,19.745,19.315,19.345,99000.0
2017-10-23,19.325,19.475,19.135,19.365,53235.0
2017-10-24,19.375,19.74,19.095,19.71,87405.0
2017-10-25,19.85,20.095,19.54,20.015,97388.0
2017-10-26,20.145,20.855,20.035,20.705,90965.0
2017-10-27,20.85,21.575,20.54,20.915,186100.0
2017-10-30,21.025,21.95,20.74,21.775,249136.0
2017-10-31,21.78,22.01,21.315,21.81,142208.0
2017-11-01,21.84,21.905,21.24,21.58,103934.0
2017-11-02,21.48,21.56,21.26,21.345,74626.0
2017-11-03,21.295,21.415,20.975,21.095,102759.0
2017-11-06,21.02,21.81,21.015,21.36,78576.0
2017-11-07,21.545,21.545,21.025,21.055,90081.0
2017-11-08,20.995,21.69,20.83,21.455,94881.0
2017-11-09,21.925,22.155,21.165,21.49,131894.0
2017-11-10,21.49,21.585,20.565,20.85,160501.0
2017-11-13,20.68,20.68,19.925,20.17,133781.0
2017-11-14,20.025,20.27,19.955,20.14,42065.0
2017-11-15,20.145,20.51,20.1,20.42,165151.0
2017-11-16,20.59,21.955,20.585,21.885,244625.0
2017-11-17,21.91,22.47,21.91,22.4,156511.0
2017-11-20,22.495,22.615,21.955,22.315,112804.0
2017-11-21,22.325,22.63,22.325,22.51,89474.0
2017-11-22,22.5,22.935,22.44,22.8,105887.0
2017-11-23,22.91,23.1,22.635,22.8,65785.0
2017-11-24,22.96,23.195,22.76,23.095,66824.0
2017-11-27,23.245,23.245,22.775,22.94,80612.0
2017-11-28,22.915,23.195,22.79,23.1,69858.0
2017-11-29,23.21,23.335,23.06,23.335,73530.0
2017-11-30,23.36,23.36,23.115,23.315,55859.0
2017-12-01,23.29,23.745,23.21,23.36,183181.0
2017-12-04,23.42,23.635,23.275,23.36,69048.0
2017-12-05,23.345,23.36,22.52,23.145,74653.0
2017-12-06,22.99,23.225,22.8,23.065,46642.0
2017-12-07,23.05,23.355,22.895,23.05,90477.0
2017-12-08,23.07,23.14,22.78,23.02,37411.0
2017-12-11,23.02,23.26,22.64,22.735,64853.0
2017-12-12,22.745,22.8,22.225,22.365,72454.0
2017-12-13,22.375,22.615,22.265,22.275,67696.0
2017-12-14,22.205,22.42,22.205,22.395,59573.0
2017-12-15,22.41,22.785,22.23,22.485,72749.0
2017-12-18,22.355,23.01,22.265,22.3,72877.0
2017-12-19,22.435,22.495,22.075,22.175,46344.0
2017-12-20,22.145,22.345,21.85,21.995,64058.0
2017-12-21,22.06,22.475,21.85,22.33,164165.0
2017-12-22,22.325,22.325,21.93,22.16,99556.0
2017-12-27,22.17,22.385,22.15,22.18,22617.0
2017-12-28,22.26,22.355,21.835,22.34,59940.0
2017-12-29,22.34,22.63,22.22,22.62,85051.0
2018-01-02,22.59,22.59,22.26,22.38,42409.0
2018-01-03,22.36,22.465,21.905,22.12,49251.0
2018-01-04,22.12,22.335,21.9,22.0,86790.0
2018-01-05,22.025,22.265,21.745,21.835,53814.0
2018-01-08,21.885,22.045,21.525,21.88,104218.0
2018-01-09,21.835,21.93,21.39,21.785,90387.0
2018-01-10,21.72,21.95,21.48,21.51,47269.0
2018-01-11,21.5,21.985,21.485,21.91,62699.0
2018-01-12,22.0,22.31,21.39,21.44,112956.0
2018-01-15,21.16,21.3,20.87,21.085,72055.0
2018-01-16,21.145,21.715,21.105,21.22,54467.0
2018-01-17,21.275,21.57,21.13,21.315,55279.0
2018-01-18,21.32,21.53,21.215,21.42,30712.0
2018-01-19,21.43,21.805,21.365,21.62,56272.0
2018-01-22,21.65,21.77,21.35,21.42,68706.0
2018-01-23,21.39,21.395,20.96,21.08,108152.0
2018-01-24,21.105,21.46,21.075,21.22,67471.0
2018-01-25,21.27,21.485,21.135,21.35,55040.0
2018-01-26,21.31,21.56,21.255,21.455,71036.0
2018-01-29,21.575,21.72,21.395,21.46,76179.0
2018-01-30,21.525,21.535,21.15,21.465,71744.0
2018-01-31,21.465,21.5,21.215,21.375,53247.0
2018-02-01,21.29,21.57,21.12,21.49,97635.0
2018-02-02,21.395,21.48,20.66,20.815,112741.0
2018-02-05,20.645,21.13,20.295,20.61,77607.0
2018-02-06,20.03,20.795,19.65,20.57,80163.0
2018-02-07,20.57,21.095,20.48,20.795,48718.0
2018-02-08,20.805,21.035,20.355,20.385,28523.0
2018-02-09,20.425,20.55,19.415,20.11,85459.0
2018-02-12,20.265,21.155,20.23,20.87,52214.0
2018-02-13,20.98,20.98,20.38,20.85,27172.0
2018-02-14,20.68,21.27,20.415,20.755,42225.0
2018-02-15,20.92,20.92,20.355,20.46,55532.0
2018-02-16,20.5,20.76,20.175,20.355,50222.0
2018-02-20,20.32,21.22,20.295,20.895,46891.0
2018-02-21,20.99,21.375,20.895,21.245,37213.0
2018-02-22,22.335,22.65,21.63,21.81,161848.0
2018-02-23,22.025,22.235,21.535,22.165,80493.0
2018-02-26,22.235,22.645,22.2,22.42,95577.0
2018-02-27,22.39,22.61,21.685,21.84,87281.0
2018-02-28,21.96,22.12,21.32,21.4,116800.0
2018-03-01,21.34,21.55,20.915,21.045,70384.0
2018-03-02,20.93,21.275,20.795,20.815,82749.0
2018-03-05,20.87,21.14,20.585,21.025,51381.0
2018-03-06,21.16,22.09,20.84,21.9,113944.0
2018-03-07,21.905,21.915,21.525,21.66,48295.0
2018-03-08,21.71,21.89,21.4,21.43,27629.0
2018-03-09,21.54,22.32,21.495,22.155,90646.0
2018-03-12,21.91,22.4,21.91,22.015,43820.0
2018-03-13,22.06,22.255,21.96,21.97,31937.0
2018-03-14,22.03,22.28,21.775,22.15,41497.0
2018-03-15,22.245,22.29,21.68,21.975,30422.0
2018-03-16,21.975,22.275,21.385,21.425,84573.0
2018-03-19,21.615,21.96,21.27,21.485,67263.0
2018-03-20,21.505,21.8,21.355,21.47,118688.0
2018-03-21,21.52,21.64,21.255,21.515,113212.0
2018-03-22,21.47,21.615,20.78,20.89,168501.0
2018-03-23,20.91,21.265,20.095,20.2,197087.0
2018-03-26,20.36,20.64,19.16,19.635,271730.0
2018-03-27,19.765,20.235,19.3,19.59,162710.0
2018-03-28,19.645,19.96,19.47,19.765,55445.0
2018-03-29,19.77,20.17,19.675,19.905,60997.0
2018-04-02,20.1,20.12,19.125,19.325,87879.0
2018-04-03,19.445,19.7,19.39,19.565,27035.0
2018-04-04,19.365,19.805,19.235,19.765,39799.0
2018-04-05,19.76,20.32,19.68,19.845,66603.0
2018-04-06,19.87,20.055,19.365,19.66,101194.0
2018-04-09,19.86,19.965,19.645,19.92,45356.0
2018-04-10,20.105,20.525,19.995,20.345,60117.0
2018-04-11,20.345,20.565,20.075,20.105,83361.0
2018-04-12,20.105,20.21,19.67,19.855,41742.0
2018-04-13,19.965,20.235,19.725,19.86,42986.0
2018-04-16,20.005,20.595,19.86,20.215,85517.0
2018-04-17,20.505,20.54,20.145,20.415,24312.0
2018-04-18,20.585,20.83,20.45,20.605,38136.0
2018-04-19,20.625,20.985,20.615,20.905,33239.0
2018-04-20,20.86,21.21,20.395,20.49,82259.0
2018-04-23,20.54,21.005,20.275,20.45,77712.0
2018-04-24,20.605,20.605,19.88,20.27,109230.0
2018-04-25,20.24,20.335,19.58,19.94,76794.0
2018-04-26,20.025,20.255,19.77,20.08,61992.0
2018-04-27,20.295,20.39,19.985,20.225,23818.0
2018-04-30,20.4,20.615,19.57,19.68,108893.0
2018-05-01,19.75,19.85,19.505,19.52,71973.0
2018-05-02,19.525,19.635,19.335,19.4,184907.0
2018-05-03,19.455,19.585,19.195,19.4,101379.0
2018-05-04,19.4,19.5,19.305,19.38,42171.0
2018-05-07,19.525,19.525,19.335,19.395,63084.0
2018-05-08,19.51,19.52,19.335,19.365,48671.0
2018-05-09,19.85,20.895,19.795,20.74,315782.0
2018-05-10,20.745,21.395,20.74,21.33,156293.0
2018-05-11,21.45,21.595,21.21,21.445,85188.0
2018-05-14,21.445,21.66,21.4,21.59,75671.0
2018-05-15,21.525,21.92,21.45,21.88,66374.0
2018-05-16,21.965,22.355,21.945,22.355,107708.0
2018-05-17,22.38,22.645,22.225,22.42,80540.0
2018-05-18,22.56,22.925,22.42,22.795,157843.0
2018-05-22,22.83,23.12,22.735,23.055,81564.0
2018-05-23,22.71,23.085,22.71,22.89,104042.0
2018-05-24,22.86,23.18,22.78,22.94,52168.0
2018-05-25,22.97,23.18,22.9,23.095,31737.0
2018-05-28,23.1,23.19,22.86,23.055,18867.0
2018-05-29,22.895,23.06,22.28,22.365,65332.0
2018-05-30,22.415,22.55,22.325,22.395,59430.0
2018-05-31,22.415,22.415,21.855,22.12,61579.0
2018-06-01,22.11,22.475,21.875,22.355,45323.0
2018-06-04,22.41,22.425,22.225,22.41,1200.0
2018-06-05,22.39,22.695,21.82,21.93,134210.0
2018-06-06,22.015,22.5,21.985,22.39,60987.0
2018-06-07,22.375,22.5,22.115,22.31,48291.0
2018-06-08,22.4,22.475,21.655,21.69,104787.0
2018-06-11,21.69,22.11,21.665,21.84,81259.0
2018-06-12,21.84,22.205,21.84,21.99,66707.0
2018-06-13,22.015,22.4,22.015,22.145,55541.0
2018-06-14,22.26,22.505,22.125,22.295,30356.0
2018-06-15,22.315,22.68,22.21,22.31,51116.0
2018-06-18,22.31,22.465,22.12,22.26,56491.0
2018-06-19,22.315,22.545,21.995,22.01,40287.0
2018-06-20,22.095,22.335,22.05,22.095,43722.0
2018-06-21,22.145,22.29,21.97,22.04,53357.0
2018-06-22,22.16,22.175,21.905,22.01,34326.0
2018-06-25,22.04,22.05,21.525,21.6,105081.0
2018-06-26,21.565,21.775,21.325,21.33,83731.0
2018-06-27,21.495,21.53,20.94,20.96,104746.0
2018-06-28,20.995,21.15,20.405,20.585,110327.0
2018-06-29,20.665,21.29,20.645,21.02,79002.0
2018-07-03,21.045,21.185,20.27,20.34,115162.0
2018-07-04,20.535,21.04,20.435,20.865,47003.0
2018-07-05,20.975,20.995,20.445,20.66,44778.0
2018-07-06,20.76,20.76,20.195,20.535,125767.0
2018-07-09,20.69,20.77,20.285,20.305,74409.0
2018-07-10,20.395,20.595,20.045,20.31,88212.0
2018-07-11,20.34,20.47,19.95,20.055,80908.0
2018-07-12,20.13,20.835,20.055,20.655,126952.0
2018-07-13,20.815,20.815,20.55,20.73,36117.0
2018-07-16,20.93,20.995,20.665,20.9,60152.0
2018-07-17,20.9,21.275,20.785,21.185,55112.0
2018-07-18,21.195,21.945,21.195,21.625,80465.0
2018-07-19,21.655,21.675,21.255,21.395,52725.0
2018-07-20,21.425,21.425,21.035,21.06,35162.0
2018-07-23,21.19,21.255,21.04,21.085,27145.0
2018-07-24,21.17,21.54,21.1,21.12,43394.0
2018-07-25,21.165,21.505,21.16,21.295,33400.0
2018-07-26,21.29,21.615,21.29,21.39,65063.0
2018-07-27,21.47,21.815,21.4,21.815,43109.0
2018-07-30,21.93,21.935,21.625,21.73,21038.0
2018-07-31,21.755,22.035,21.445,21.935,46180.0
2018-08-01,21.935,22.35,21.77,22.225,84357.0
2018-08-02,22.26,22.475,22.02,22.415,56227.0
2018-08-03,22.435,22.825,22.385,22.785,57529.0
2018-08-07,22.825,23.315,22.275,22.43,118145.0
2018-08-08,22.415,23.1,22.415,22.995,78012.0
2018-08-09,23.12,23.21,21.56,21.695,296948.0
2018-08-10,21.815,21.965,21.445,21.505,139772.0
2018-08-13,21.475,21.715,21.18,21.505,96654.0
2018-08-14,21.59,21.685,21.28,21.355,66237.0
2018-08-15,21.3,21.725,20.99,21.645,79385.0
2018-08-16,21.77,22.145,21.52,21.96,68573.0
2018-08-17,22.21,22.21,21.455,21.59,77605.0
2018-08-20,21.71,21.88,21.485,21.785,89059.0
2018-08-21,21.93,22.395,21.815,22.095,63786.0
2018-08-22,22.2,22.23,21.765,21.835,70329.0
2018-08-23,21.92,22.02,21.735,21.745,26598.0
2018-08-24,21.935,21.96,21.55,21.705,68369.0
2018-08-27,21.765,21.955,21.71,21.815,43678.0
2018-08-28,21.85,21.935,21.67,21.77,60980.0
2018-08-29,21.735,21.77,21.52,21.565,77750.0
2018-08-30,21.635,21.905,21.6,21.8,43884.0
2018-08-31,21.72,21.89,21.275,21.445,100262.0
2018-09-04,21.505,21.66,20.64,21.055,82351.0
2018-09-05,21.09,21.23,20.7,21.115,77107.0
2018-09-06,21.07,21.25,20.93,21.155,49794.0
2018-09-07,21.16,21.21,20.945,21.09,29197.0
2018-09-10,21.255,21.255,20.935,21.05,38992.0
2018-09-11,21.08,21.52,21.035,21.445,36591.0
2018-09-12,21.455,21.75,21.27,21.615,55512.0
2018-09-13,21.705,21.81,21.465,21.605,46070.0
2018-09-14,21.575,21.85,21.425,21.81,19564.0
2018-09-17,21.825,22.555,21.765,22.46,156427.0
2018-09-18,22.47,22.62,22.05,22.44,74532.0
2018-09-19,22.41,22.72,22.275,22.555,61794.0
2018-09-20,22.6,22.82,22.51,22.51,82688.0
2018-09-21,22.5,22.555,22.365,22.46,45622.0
2018-09-24,22.45,22.455,21.84,22.125,94851.0
2018-09-25,22.155,22.21,21.615,21.72,103695.0
2018-09-26,21.755,22.06,21.695,21.725,55642.0
2018-09-27,21.78,22.09,21.78,21.875,38851.0
2018-09-28,21.91,22.26,21.86,22.06,48361.0
2018-10-01,22.2,22.23,21.515,21.62,49308.0
2018-10-02,21.585,21.635,20.915,21.015,88022.0
2018-10-03,21.18,21.18,20.815,21.005,74075.0
2018-10-04,20.945,21.015,20.82,20.995,74301.0
2018-10-05,20.98,21.015,20.715,20.88,69421.0
2018-10-09,20.88,21.075,20.365,20.465,151495.0
2018-10-10,20.545,20.88,19.695,19.785,216661.0
2018-10-11,19.755,20.04,19.445,19.56,174882.0
2018-10-12,19.765,20.115,19.6,19.865,140423.0
2018-10-15,20.325,20.355,19.72,20.22,53482.0
2018-10-16,20.365,20.545,19.855,20.075,98575.0
2018-10-17,20.32,20.965,20.095,20.965,141929.0
2018-10-18,20.985,21.115,20.345,20.895,89715.0
2018-10-19,20.915,21.14,20.465,20.48,58858.0
2018-10-22,20.485,20.64,20.095,20.38,63761.0
2018-10-23,20.345,21.045,20.035,20.725,92180.0
2018-10-24,20.84,20.84,20.265,20.375,80613.0
2018-10-25,20.445,20.825,20.205,20.34,84959.0
2018-10-26,20.5,20.805,20.28,20.74,67596.0
2018-10-29,20.895,21.245,20.305,20.475,86916.0
2018-10-30,20.57,20.885,20.335,20.39,67380.0
2018-10-31,20.605,20.695,20.235,20.28,87705.0
2018-11-01,20.48,21.155,20.315,21.065,101487.0
2018-11-02,21.115,21.335,20.745,21.04,56753.0
2018-11-05,20.965,21.295,20.905,21.185,27839.0
2018-11-06,21.2,21.455,20.95,21.4,72801.0
2018-11-07,21.43,21.745,21.175,21.45,68782.0
2018-11-08,21.45,21.645,21.03,21.125,103696.0
2018-11-09,21.79,22.6,21.285,22.595,324535.0
2018-11-12,22.5,22.555,21.985,22.34,149794.0
2018-11-13,22.39,22.665,22.09,22.26,89921.0
2018-11-14,22.125,22.46,21.455,22.045,132124.0
2018-11-15,21.98,22.01,21.52,21.625,119230.0
2018-11-16,21.71,21.71,21.145,21.325,63555.0
2018-11-19,21.295,21.345,20.805,20.9,122445.0
2018-11-20,20.85,20.85,19.89,20.245,211862.0
2018-11-21,20.46,20.785,20.245,20.36,102422.0
2018-11-22,20.73,20.73,20.26,20.4,40679.0
2018-11-23,20.41,20.795,20.4,20.65,53635.0
2018-11-26,20.65,20.795,20.47,20.75,63029.0
2018-11-27,20.765,20.77,20.55,20.705,63728.0
2018-11-28,20.75,21.075,20.67,21.01,59351.0
2018-11-29,21.19,21.265,20.985,21.075,35634.0
2018-11-30,21.095,21.12,20.64,20.985,39098.0
2018-12-03,21.13,21.25,20.555,20.92,62534.0
2018-12-04,20.91,20.91,20.385,20.435,79534.0
2018-12-05,20.465,20.465,20.02,20.03,135519.0
2018-12-06,20.04,20.04,19.75,19.78,152693.0
2018-12-07,19.77,19.92,19.575,19.59,117624.0
2018-12-10,19.61,19.73,18.14,18.23,331313.0
2018-12-11,18.495,18.74,17.95,18.11,133222.0
2018-12-12,18.39,18.9,18.24,18.325,113163.0
2018-12-13,18.325,18.745,17.825,18.085,163103.0
2018-12-14,18.035,18.035,17.51,17.72,150348.0
2018-12-17,17.815,18.26,17.33,17.495,192492.0
2018-12-18,17.265,18.38,17.26,18.16,130733.0
2018-12-19,18.43,18.835,18.22,18.47,166176.0
2018-12-20,18.565,18.605,17.955,18.34,143047.0
2018-12-21,18.565,18.97,18.095,18.19,157394.0
2018-12-24,17.94,18.17,17.715,17.775,78426.0
2018-12-27,18.68,18.685,18.0,18.47,130073.0
2018-12-28,18.735,19.015,18.54,18.85,61986.0
2018-12-31,19.08,19.265,18.995,19.205,60467.0
2019-01-02,19.155,19.625,18.755,19.59,79412.0
2019-01-03,19.47,19.49,18.825,19.05,98549.0
2019-01-04,19.22,19.64,19.125,19.51,63023.0
2019-01-07,19.705,20.06,19.53,19.91,64340.0
2019-01-08,20.035,20.12,19.755,19.91,62182.0
2019-01-09,19.98,20.185,19.74,19.855,69900.0
2019-01-10,19.865,19.985,19.61,19.755,64324.0
2019-01-11,19.775,19.91,19.735,19.775,43492.0
2019-01-14,19.81,19.945,19.585,19.855,58316.0
2019-01-15,19.98,20.15,19.775,19.875,60401.0
2019-01-16,19.94,20.005,19.68,19.775,77399.0
2019-01-17,19.775,19.945,19.665,19.695,56756.0
2019-01-18,19.775,19.815,19.42,19.675,84723.0
2019-01-21,19.855,19.91,19.675,19.81,42365.0
2019-01-22,19.97,19.97,19.23,19.7,99340.0
2019-01-23,19.735,19.825,19.24,19.365,77215.0
2019-01-24,19.38,19.705,19.265,19.55,61184.0
2019-01-25,19.605,19.8,19.495,19.655,93625.0
2019-01-28,19.685,19.815,19.635,19.635,90753.0
2019-01-29,19.7,19.89,19.57,19.8,84427.0
2019-01-30,19.96,19.98,19.785,19.86,66068.0
2019-01-31,19.87,19.995,19.865,19.9,41237.0
2019-02-01,19.9,20.21,19.9,19.935,59080.0
2019-02-04,20.11,20.11,19.695,19.795,100208.0
2019-02-05,19.995,20.12,19.75,20.025,76926.0
2019-02-06,20.165,20.235,19.925,19.96,41121.0
2019-02-07,20.045,20.235,19.81,19.825,72740.0
2019-02-08,19.995,19.995,19.655,19.88,83103.0
2019-02-11,19.92,20.035,19.85,19.885,79505.0
2019-02-12,19.98,20.025,19.84,19.85,49277.0
2019-02-13,19.935,20.035,19.935,19.94,74133.0
2019-02-14,19.935,20.03,19.925,19.95,68821.0
2019-02-15,20.07,20.235,19.9,20.065,133277.0
2019-02-19,20.425,21.39,20.085,21.37,166271.0
2019-02-20,21.43,21.745,21.01,21.475,122287.0
2019-02-21,22.005,22.79,21.915,22.75,432341.0
2019-02-22,22.77,23.47,22.395,22.43,358460.0
2019-02-25,22.665,22.805,22.37,22.785,149113.0
2019-02-26,22.785,23.23,22.775,23.05,132064.0
2019-02-27,23.06,23.115,22.695,23.06,130185.0
2019-02-28,23.06,23.06,22.725,22.965,123203.0
2019-03-01,23.035,23.035,22.54,22.75,122975.0
2019-03-04,22.75,23.025,22.6,23.025,98957.0
2019-03-05,23.025,23.335,22.985,23.265,106291.0
2019-03-06,23.32,23.595,23.055,23.19,117843.0
2019-03-07,23.295,23.31,22.33,22.4,173868.0
2019-03-08,22.275,22.565,22.16,22.45,74914.0
2019-03-11,22.47,22.65,22.22,22.575,98243.0
2019-03-12,22.65,22.965,22.605,22.8,85737.0
2019-03-13,22.855,22.86,22.495,22.6,58309.0
2019-03-14,22.585,22.62,22.455,22.475,42791.0
2019-03-15,22.545,22.64,22.345,22.365,44761.0
2019-03-18,22.6,22.655,22.41,22.56,56063.0
2019-03-19,22.69,22.87,22.53,22.595,69136.0
2019-03-20,22.62,22.62,22.375,22.44,58911.0
2019-03-21,22.505,22.65,22.395,22.55,52553.0
2019-03-22,22.55,22.64,22.1,22.195,68536.0
2019-03-25,22.125,22.47,22.015,22.33,45050.0
2019-03-26,22.41,22.655,22.34,22.54,62021.0
2019-03-27,22.535,23.125,22.495,22.945,135759.0
2019-03-28,23.045,23.105,22.69,22.89,61002.0
2019-03-29,22.955,23.07,22.69,22.875,85142.0
2019-04-01,23.045,23.305,22.955,23.16,79297.0
2019-04-02,23.165,23.435,23.16,23.41,87612.0
2019-04-03,23.4,23.68,23.23,23.58,154977.0
2019-04-04,23.56,23.705,23.455,23.595,184811.0
2019-04-05,23.595,23.805,23.465,23.79,74982.0
2019-04-08,23.77,23.97,23.68,23.915,79565.0
2019-04-09,23.92,23.975,23.54,23.755,66611.0
2019-04-10,23.79,23.895,23.7,23.885,30335.0
2019-04-11,23.885,24.12,23.85,24.06,47162.0
2019-04-12,24.075,24.14,23.75,23.85,55582.0
2019-04-15,23.895,23.97,23.77,23.87,45443.0
2019-04-16,23.99,23.99,23.75,23.76,54644.0
2019-04-17,23.85,23.88,23.705,23.87,66111.0
2019-04-18,23.88,24.06,23.68,24.045,50486.0
2019-04-22,24.05,24.185,23.77,23.905,82317.0
2019-04-23,23.92,24.025,23.575,23.795,74230.0
2019-04-24,23.78,23.95,23.715,23.85,38731.0
2019-04-25,23.85,24.19,23.85,24.1,105607.0
2019-04-26,24.065,24.37,24.03,24.335,113514.0
2019-04-29,24.49,24.915,24.46,24.545,110256.0
2019-04-30,24.54,24.67,24.46,24.67,46529.0
2019-05-01,24.635,24.845,24.52,24.65,52718.0
2019-05-02,24.58,24.67,24.01,24.365,69481.0
2019-05-03,24.435,24.62,24.395,24.54,50007.0
2019-05-06,24.345,24.62,24.28,24.595,40982.0
2019-05-07,24.595,24.67,24.365,24.555,65274.0
2019-05-08,24.885,25.325,24.77,25.04,262803.0
2019-05-09,25.11,25.205,24.885,25.075,114643.0
2019-05-10,25.055,25.19,24.565,25.09,107734.0
2019-05-13,25.095,25.305,24.575,25.155,80593.0
2019-05-14,25.135,25.435,25.005,25.415,59951.0
2019-05-15,25.305,25.315,24.985,25.28,60751.0
2019-05-16,25.365,25.375,24.94,25.08,54294.0
2019-05-17,25.01,25.08,24.815,25.055,61782.0
2019-05-21,25.055,25.25,25.01,25.115,116792.0
2019-05-22,25.02,25.165,24.71,24.99,91956.0
2019-05-23,24.81,24.97,24.54,24.88,84383.0
2019-05-24,24.95,25.255,24.815,25.025,54822.0
2019-05-27,25.02,25.345,24.935,25.31,68452.0
2019-05-28,25.325,25.365,24.95,24.97,49807.0
2019-05-29,24.95,25.33,24.95,25.055,86714.0
2019-05-30,25.18,25.44,25.18,25.355,62267.0
2019-05-31,25.145,25.46,25.005,25.315,81618.0
2019-06-03,25.315,25.35,24.565,24.74,86002.0
2019-06-04,24.965,25.34,24.795,25.3,96652.0
2019-06-05,25.245,25.81,25.18,25.67,119918.0
2019-06-06,25.695,25.94,25.51,25.605,44996.0
2019-06-07,25.635,25.94,25.53,25.695,33830.0
2019-06-10,25.725,25.865,25.585,25.725,49961.0
2019-06-11,25.79,26.02,25.695,25.86,71821.0
2019-06-12,25.85,26.255,25.85,26.09,88405.0
2019-06-13,26.09,26.335,25.92,26.305,64245.0
2019-06-14,26.305,26.535,26.035,26.185,39916.0
2019-06-17,26.185,26.61,26.02,26.54,124214.0
2019-06-18,26.725,27.025,26.565,26.99,144666.0
2019-06-19,26.99,27.24,26.83,27.19,98416.0
2019-06-20,27.24,27.48,26.995,27.24,132575.0
2019-06-21,27.13,27.24,26.59,26.75,101182.0
2019-06-24,26.82,26.95,26.645,26.775,75654.0
2019-06-25,26.74,26.85,26.405,26.625,116745.0
2019-06-26,26.59,26.645,26.395,26.625,40050.0
2019-06-27,26.565,26.635,26.32,26.39,44068.0
2019-06-28,26.39,26.81,26.3,26.81,57624.0
2019-07-02,26.825,27.19,26.825,27.145,72930.0
2019-07-03,27.14,27.315,27.0,27.16,62568.0
2019-07-04,27.135,27.315,27.03,27.31,49300.0
2019-07-05,27.255,27.325,27.07,27.23,24075.0
2019-07-08,27.015,27.3,26.95,26.985,40051.0
2019-07-09,26.995,27.015,26.6,26.615,45738.0
2019-07-10,26.69,26.98,26.615,26.925,66991.0
2019-07-11,26.88,26.95,26.605,26.74,40745.0
2019-07-12,26.81,26.875,26.63,26.69,47145.0
2019-07-15,26.675,26.925,26.515,26.755,42085.0
2019-07-16,26.745,26.965,26.685,26.875,51281.0
2019-07-17,26.875,26.945,26.7,26.825,32293.0
2019-07-18,26.74,27.055,26.675,26.865,70975.0
2019-07-19,26.97,27.245,26.78,27.17,56427.0
2019-07-22,26.96,27.255,26.95,27.03,37588.0
2019-07-23,27.09,27.23,26.925,27.21,56720.0
2019-07-24,27.195,27.335,27.02,27.255,41942.0
2019-07-25,27.325,27.325,27.12,27.17,45279.0
2019-07-26,27.22,27.31,27.1,27.23,31392.0
2019-07-29,27.325,27.325,26.585,27.035,76707.0
2019-07-30,26.965,27.03,26.65,26.685,30185.0
2019-07-31,26.685,26.925,25.98,26.245,68171.0
2019-08-01,26.2,26.875,26.2,26.705,67054.0
2019-08-02,26.52,26.99,26.365,26.84,52623.0
2019-08-06,26.465,26.7,26.125,26.495,58477.0
2019-08-07,26.55,26.655,26.175,26.27,35160.0
2019-08-08,26.79,27.84,26.69,27.68,216505.0
2019-08-09,27.715,28.675,27.545,28.545,165024.0
2019-08-12,28.525,29.16,28.115,28.385,218740.0
2019-08-13,28.205,28.575,28.145,28.185,52309.0
2019-08-14,28.16,28.215,27.305,27.68,101269.0
2019-08-15,27.49,27.5,25.65,25.925,197955.0
2019-08-16,26.065,26.655,26.065,26.485,116654.0
2019-08-19,26.515,27.045,26.24,26.38,77281.0
2019-08-20,26.31,26.485,26.015,26.375,58091.0
2019-08-21,26.445,26.96,25.845,26.755,142606.0
2019-08-22,26.72,27.185,26.585,27.01,60509.0
2019-08-23,26.965,27.3,26.96,27.235,83771.0
2019-08-26,27.22,27.525,27.03,27.24,87033.0
2019-08-27,27.31,27.325,26.725,27.105,73331.0
2019-08-28,27.07,27.255,26.49,27.045,61237.0
2019-08-29,27.215,27.35,26.91,27.115,40715.0
2019-08-30,27.195,27.375,27.035,27.285,39607.0
2019-09-03,27.285,27.325,26.475,26.71,79058.0
2019-09-04,26.705,26.895,26.49,26.64,46172.0
2019-09-05,26.755,26.93,26.57,26.915,36289.0
2019-09-06,26.88,26.915,26.605,26.74,50203.0
2019-09-09,26.645,26.755,26.045,26.47,69566.0
2019-09-10,26.465,26.81,26.42,26.71,82133.0
2019-09-11,26.825,26.91,26.585,26.845,36791.0
2019-09-12,26.91,27.0,26.68,26.695,40308.0
2019-09-13,26.805,27.05,26.655,26.855,39386.0
2019-09-16,26.68,27.215,26.51,27.145,88846.0
2019-09-17,27.07,27.795,26.93,27.755,75204.0
2019-09-18,27.755,27.935,27.625,27.81,55449.0
2019-09-19,27.815,27.925,27.63,27.8,45505.0
2019-09-20,27.875,27.96,27.69,27.96,33453.0
2019-09-23,27.97,28.405,27.895,28.19,78830.0
2019-09-24,28.385,28.93,28.385,28.52,105669.0
2019-09-25,28.63,28.845,28.385,28.555,81925.0
2019-09-26,28.765,29.36,28.585,29.26,158060.0
2019-09-27,29.435,29.555,29.225,29.455,98395.0
2019-09-30,29.355,29.71,29.285,29.49,80114.0
2019-10-01,29.535,29.795,28.975,28.975,125869.0
2019-10-02,28.785,28.835,27.0,27.425,225372.0
2019-10-03,27.41,27.43,26.7,27.26,101124.0
2019-10-04,27.285,28.135,27.225,27.83,72573.0
2019-10-07,27.94,28.33,27.83,28.15,38322.0
2019-10-08,27.9,28.125,27.34,27.845,56864.0
2019-10-09,26.69,27.15,26.415,26.85,615024.0
2019-10-10,26.915,27.205,26.755,27.175,193968.0
2019-10-11,27.21,27.675,26.985,27.37,181757.0
2019-10-15,27.375,27.49,27.135,27.27,76911.0
2019-10-16,27.34,27.39,27.085,27.205,67760.0
2019-10-17,27.205,27.29,27.105,27.135,96946.0
2019-10-18,27.27,27.41,27.135,27.245,76055.0
2019-10-21,27.22,27.355,27.07,27.185,86009.0
2019-10-22,27.295,27.345,27.125,27.15,75439.0
2019-10-23,27.15,27.225,26.555,26.825,136809.0
2019-10-24,26.905,27.0,26.74,26.825,102185.0
2019-10-25,26.825,26.935,26.775,26.885,91090.0
2019-10-28,26.96,27.29,26.925,27.175,169162.0
2019-10-29,27.28,27.69,27.1,27.625,293955.0
2019-10-30,27.54,28.01,27.395,27.825,155100.0
2019-10-31,27.97,27.98,27.675,27.91,90271.0
2019-11-01,28.01,28.255,27.94,28.205,101855.0
2019-11-04,28.26,28.9,28.195,28.82,137976.0
2019-11-05,28.905,29.085,28.55,28.755,112364.0
2019-11-06,28.77,29.085,28.67,29.05,71358.0
2019-11-07,29.05,29.235,28.22,28.66,132676.0
2019-11-08,29.185,30.2,28.94,30.12,399137.0
2019-11-11,30.205,30.32,29.47,30.105,182806.0
2019-11-12,30.065,31.84,30.005,31.69,416306.0
2019-11-13,31.395,31.97,30.68,31.745,275202.0
2019-11-14,31.45,31.825,31.31,31.33,102680.0
2019-11-15,31.36,31.465,30.935,31.115,64009.0
2019-11-18,30.98,31.16,30.835,31.03,78988.0
2019-11-19,30.975,31.01,30.725,30.83,81996.0
2019-11-20,30.785,31.05,30.715,31.05,74606.0
2019-11-21,30.96,31.63,30.96,31.44,99283.0
2019-11-22,31.565,31.645,31.265,31.495,52303.0
2019-11-25,31.64,31.795,31.525,31.695,70876.0
2019-11-26,31.705,31.925,31.575,31.875,79895.0
2019-11-27,31.86,32.01,31.8,32.01,72542.0
2019-11-28,31.79,31.96,31.56,31.795,51737.0
2019-11-29,31.715,31.93,31.62,31.85,46777.0
2019-12-02,31.85,31.925,31.395,31.48,88385.0
2019-12-03,31.365,31.495,30.935,31.45,93816.0
2019-12-04,31.485,31.775,31.4,31.61,73746.0
2019-12-05,31.615,31.615,31.375,31.5,42854.0
2019-12-06,31.52,31.75,31.5,31.745,49559.0
2019-12-09,31.725,31.775,31.485,31.735,49137.0
2019-12-10,31.725,31.725,31.445,31.56,49055.0
2019-12-11,31.56,31.58,31.1,31.33,65798.0
2019-12-12,31.33,31.33,31.09,31.25,59398.0
2019-12-13,31.315,31.685,31.185,31.57,101007.0
2019-12-16,31.695,31.96,31.57,31.865,149034.0
2019-12-17,31.61,32.205,31.595,32.145,114079.0
2019-12-18,32.155,32.335,32.045,32.3,82538.0
2019-12-19,32.335,32.62,32.24,32.47,134063.0
2019-12-20,32.555,32.885,32.01,32.03,120784.0
2019-12-23,32.12,32.55,32.075,32.5,88802.0
2019-12-24,32.55,32.845,32.5,32.75,56448.0
2019-12-27,33.045,33.065,32.83,32.945,65519.0
2019-12-30,33.225,33.29,32.49,32.575,71781.0
2019-12-31,32.555,32.57,32.095,32.245,49130.0
2020-01-02,32.33,32.59,32.33,32.575,69070.0
2020-01-03,32.54,32.54,32.12,32.33,59779.0
2020-01-06,32.095,32.315,31.87,32.055,68753.0
2020-01-07,31.89,31.89,30.96,30.995,249626.0
2020-01-08,30.995,31.16,30.555,31.005,119614.0
2020-01-09,31.105,31.72,31.06,31.605,126870.0
2020-01-10,31.605,31.74,31.135,31.53,99962.0
2020-01-13,31.74,31.885,31.525,31.825,127550.0
2020-01-14,31.89,32.0,31.63,31.725,102982.0
2020-01-15,31.68,31.79,31.435,31.625,58220.0
2020-01-16,31.665,32.095,31.63,31.98,77241.0
2020-01-17,31.925,32.045,31.76,31.81,90131.0
2020-01-20,31.82,32.245,31.79,31.97,105836.0
2020-01-21,31.97,32.05,31.155,31.315,138314.0
2020-01-22,31.335,31.675,31.15,31.155,117969.0
2020-01-23,31.2,31.79,30.775,31.495,107956.0
2020-01-24,31.805,32.25,31.175,31.4,156083.0
2020-01-27,31.04,31.05,30.32,30.78,140775.0
2020-01-28,30.91,31.38,30.91,31.255,89863.0
2020-01-29,31.575,31.575,31.265,31.315,63684.0
2020-01-30,31.24,31.38,30.85,31.07,65208.0
2020-01-31,30.98,31.015,30.51,30.765,117628.0
2020-02-03,30.83,31.095,30.7,30.815,83461.0
2020-02-04,31.235,32.0,31.185,31.605,116893.0
2020-02-05,31.88,32.235,31.725,32.09,98077.0
2020-02-06,32.135,32.395,31.93,32.32,84418.0
2020-02-07,32.305,32.305,31.595,31.685,94214.0
2020-02-10,31.61,32.025,31.53,31.7,90505.0
2020-02-11,31.845,32.555,31.735,32.395,166233.0
2020-02-12,32.5,32.69,32.32,32.545,111403.0
2020-02-13,32.395,32.87,32.22,32.8,67359.0
2020-02-14,32.79,32.895,32.395,32.515,77952.0
2020-02-18,32.41,32.78,32.145,32.32,115279.0
2020-02-19,32.43,32.725,32.305,32.69,68495.0
2020-02-20,32.61,32.83,32.14,32.475,103903.0
2020-02-21,33.235,33.305,32.055,32.16,146381.0
2020-02-24,30.56,31.62,30.445,31.345,278733.0
2020-02-25,31.66,31.74,29.855,29.99,214915.0
2020-02-26,29.725,31.59,29.725,29.895,435104.0
2020-02-27,29.48,30.78,28.68,30.585,234573.0
2020-02-28,29.015,30.205,28.975,29.725,267382.0
2020-03-02,29.58,30.44,29.015,30.28,291765.0
2020-03-03,30.565,30.92,29.87,30.055,171130.0
2020-03-04,30.555,30.79,30.09,30.125,148424.0
2020-03-05,29.915,30.185,28.99,29.135,174797.0
2020-03-06,28.765,29.39,28.56,29.165,161053.0
2020-03-09,27.57,28.59,26.12,27.92,394591.0
2020-03-10,28.6,29.36,28.065,28.83,329076.0
2020-03-11,28.435,29.095,26.82,27.03,297103.0
2020-03-12,25.48,26.0,23.355,23.435,423631.0
2020-03-13,23.67,24.76,23.03,24.41,312015.0
2020-03-16,21.185,21.805,19.04,19.125,311197.0
2020-03-17,19.235,19.62,16.295,16.535,457584.0
2020-03-18,15.09,15.47,9.15,13.12,979565.0
2020-03-19,13.15,13.185,11.205,12.44,420471.0
2020-03-20,13.3,15.135,12.59,13.005,390858.0
2020-03-23,12.865,12.96,10.1,10.485,624698.0
2020-03-24,11.99,12.115,11.06,11.945,351964.0
2020-03-25,12.375,15.115,12.375,13.97,479573.0
2020-03-26,14.45,16.745,14.205,15.2,407020.0
2020-03-27,13.135,14.98,12.99,14.465,415544.0
2020-03-30,14.145,14.21,12.995,13.365,477459.0
2020-03-31,13.49,14.115,12.74,13.05,563283.0
2020-04-01,12.715,12.995,12.1,12.165,399045.0
2020-04-02,12.165,13.15,12.105,12.325,376090.0
2020-04-03,12.555,13.085,11.88,12.175,143010.0
2020-04-06,12.93,13.555,12.6,12.965,340055.0
2020-04-07,13.495,14.435,13.43,13.45,343719.0
2020-04-08,13.745,15.515,13.605,15.435,333233.0
2020-04-09,16.15,17.81,15.48,15.85,610492.0
2020-04-13,16.21,16.295,14.92,16.21,440943.0
2020-04-14,16.375,17.48,16.375,17.335,438856.0
2020-04-15,17.07,17.07,16.2,16.945,294964.0
2020-04-16,17.015,17.465,16.24,16.51,224274.0
2020-04-17,17.26,17.42,16.835,16.965,190597.0
2020-04-20,16.73,18.87,16.56,18.265,273959.0
2020-04-21,17.765,18.45,17.435,17.655,220931.0
2020-04-22,18.03,18.45,17.67,17.86,244670.0
2020-04-23,17.9,18.215,17.6,17.735,190232.0
2020-04-24,17.825,18.15,17.54,17.795,113131.0
2020-04-27,18.14,18.665,17.825,18.575,224505.0
2020-04-28,19.21,20.28,18.77,20.2,279417.0
2020-04-29,20.725,22.43,20.725,21.99,420245.0
2020-04-30,22.205,22.315,20.635,22.005,358862.0
2020-05-01,21.275,21.635,19.965,20.66,610349.0
2020-05-04,19.955,19.985,18.565,18.98,451515.0
2020-05-05,19.325,20.135,18.64,18.64,298101.0
2020-05-06,18.815,19.24,18.505,18.92,131791.0
2020-05-07,19.245,19.49,18.74,18.845,143179.0
2020-05-08,19.195,19.615,18.91,19.46,148746.0
2020-05-11,19.46,19.505,18.74,19.15,135307.0
2020-05-12,19.15,19.245,17.935,18.015,206975.0
2020-05-13,17.24,17.49,15.25,15.72,711881.0
2020-05-14,14.78,15.395,14.22,15.25,593392.0
2020-05-15,15.07,16.075,14.9,15.975,262028.0
2020-05-19,17.03,17.685,16.685,17.555,196106.0
2020-05-20,17.765,18.1,17.615,17.77,111962.0
2020-05-21,17.83,18.025,17.17,17.6,193563.0
2020-05-22,17.985,18.015,17.335,17.84,107161.0
2020-05-25,17.98,18.35,17.905,18.0,104389.0
2020-05-26,18.495,19.69,18.425,19.555,329036.0
2020-05-27,19.99,20.14,18.61,19.54,244889.0
2020-05-28,19.75,19.75,18.54,18.685,204275.0
2020-05-29,18.655,18.93,18.23,18.75,154416.0
2020-06-01,18.79,19.355,18.54,19.235,174944.0
2020-06-02,19.385,20.265,19.275,19.9,178119.0
2020-06-03,20.25,21.36,20.13,21.06,204934.0
2020-06-04,20.875,21.77,20.615,21.485,201662.0
2020-06-05,22.335,23.11,21.575,21.735,404724.0
2020-06-08,22.13,23.805,22.13,23.635,345375.0
2020-06-09,23.105,23.105,21.81,22.29,400122.0
2020-06-10,22.12,22.485,21.085,21.755,239166.0
2020-06-11,20.505,21.045,18.96,19.145,450952.0
2020-06-12,20.125,21.0,19.735,20.56,342305.0
2020-06-15,19.645,20.505,18.325,19.975,362414.0
2020-06-16,20.945,21.235,20.11,20.43,170557.0
2020-06-17,20.42,20.795,19.945,20.54,124856.0
2020-06-18,20.36,20.965,20.33,20.62,85512.0
2020-06-19,20.87,21.25,20.75,20.81,207860.0
2020-06-22,20.77,21.135,20.33,21.04,100718.0
2020-06-23,21.27,21.525,20.87,21.0,120576.0
2020-06-24,20.975,20.975,19.69,19.945,233582.0
2020-06-25,19.825,20.345,19.58,19.74,254358.0
2020-06-26,19.77,19.815,18.845,18.995,229648.0
2020-06-29,19.34,19.72,19.05,19.6,143751.0
2020-06-30,19.53,20.205,19.145,20.095,132310.0
2020-07-02,20.245,20.59,20.02,20.475,152958.0
2020-07-03,20.55,20.655,20.38,20.59,42953.0
2020-07-06,20.59,21.03,20.32,20.365,98686.0
2020-07-07,20.275,20.31,19.62,19.675,141327.0
2020-07-08,19.77,20.055,19.665,19.915,118047.0
2020-07-09,20.025,20.085,19.04,19.23,143543.0
2020-07-10,19.245,19.815,19.16,19.305,99327.0
2020-07-13,19.645,20.28,19.325,19.66,146397.0
2020-07-14,19.63,19.98,19.38,19.705,61830.0
2020-07-15,20.025,20.92,20.02,20.83,145133.0
2020-07-16,20.665,20.73,20.425,20.575,81898.0
2020-07-17,20.7,20.86,20.025,20.235,141681.0
2020-07-20,20.235,20.355,19.83,20.07,82313.0
2020-07-21,20.275,20.61,20.275,20.37,68936.0
2020-07-22,20.28,20.835,20.28,20.62,129889.0
2020-07-23,20.62,20.95,20.395,20.61,74230.0
2020-07-24,20.605,20.655,20.22,20.235,72995.0
2020-07-27,20.23,20.28,19.72,20.025,118494.0
2020-07-28,20.025,20.88,19.84,20.485,192048.0
2020-07-29,20.545,20.84,20.24,20.52,47235.0
2020-07-30,20.27,20.725,20.015,20.63,101376.0
2020-07-31,20.63,20.735,20.085,20.13,90966.0
2020-08-04,20.41,20.41,19.485,19.82,201537.0
2020-08-05,19.975,21.235,19.81,20.97,225716.0
2020-08-06,21.17,21.345,20.565,20.78,131781.0
2020-08-07,20.75,21.17,20.4,20.97,98189.0
2020-08-10,20.99,21.515,20.955,21.28,109899.0
2020-08-11,21.515,22.105,21.415,21.775,155242.0
2020-08-12,22.125,22.375,21.495,21.875,154652.0
2020-08-13,23.07,24.705,22.925,24.23,516954.0
2020-08-14,24.245,24.87,23.89,24.76,204050.0
2020-08-17,24.945,24.945,23.345,23.45,191860.0
2020-08-18,23.825,23.89,23.185,23.38,131421.0
2020-08-19,23.345,24.29,23.345,23.98,145484.0
2020-08-20,23.81,24.085,23.63,23.805,44195.0
2020-08-21,23.7,24.04,23.41,23.465,70888.0
2020-08-24,23.69,24.265,23.63,24.07,152224.0
2020-08-25,24.19,24.28,23.715,23.95,102972.0
2020-08-26,24.115,24.115,23.595,23.92,94756.0
2020-08-27,24.01,24.915,23.975,24.76,162330.0
2020-08-28,24.87,24.895,24.185,24.43,91724.0
2020-08-31,24.345,24.425,23.875,24.17,159813.0
2020-09-01,24.05,24.34,23.865,24.095,99194.0
2020-09-02,24.095,24.725,24.035,24.575,198924.0
2020-09-03,24.79,25.335,24.095,24.11,148373.0
2020-09-04,24.37,24.545,23.89,24.33,86974.0
2020-09-08,24.05,24.345,23.77,24.02,124973.0
2020-09-09,24.195,24.485,23.89,24.285,71705.0
2020-09-10,24.535,24.695,24.255,24.31,74343.0
2020-09-11,24.505,24.885,23.995,24.675,114828.0
2020-09-14,24.935,25.3,24.915,25.115,100987.0
2020-09-15,25.14,25.36,24.62,24.855,88871.0
2020-09-16,25.03,25.96,24.735,25.7,210373.0
2020-09-17,25.41,26.08,25.17,25.9,88857.0
2020-09-18,25.89,25.985,25.435,25.695,138137.0
2020-09-21,25.07,25.175,23.73,23.83,200452.0
2020-09-22,23.715,24.65,23.715,24.135,129699.0
2020-09-23,24.265,24.645,23.57,23.615,143838.0
2020-09-24,23.455,23.83,22.865,23.55,121349.0
2020-09-25,23.395,23.625,23.215,23.38,75761.0
2020-09-28,23.78,23.85,23.205,23.29,105824.0
2020-09-29,23.31,23.435,22.755,23.345,77675.0
2020-09-30,23.18,24.115,23.18,23.25,93088.0
2020-10-01,23.59,23.735,23.22,23.595,70514.0
2020-10-02,23.16,24.03,22.87,23.755,145429.0
2020-10-05,23.855,24.11,23.465,23.88,69792.0
2020-10-06,24.025,24.21,23.535,23.595,61964.0
2020-10-07,24.015,24.16,23.65,23.785,48672.0
2020-10-08,24.025,24.095,23.81,24.07,59744.0
2020-10-09,24.185,24.325,23.685,23.755,44351.0
2020-10-13,23.735,23.855,23.395,23.595,67564.0
2020-10-14,23.565,24.08,23.55,23.55,44331.0
2020-10-15,23.425,23.685,23.06,23.685,60060.0
2020-10-16,23.77,23.88,23.425,23.81,62344.0
2020-10-19,23.75,24.745,23.735,23.95,190091.0
2020-10-20,24.03,24.285,23.85,23.95,109282.0
2020-10-21,23.915,23.995,23.78,23.91,52027.0
2020-10-22,23.925,25.04,23.885,24.92,163348.0
2020-10-23,25.02,25.855,24.845,25.73,132509.0
2020-10-26,25.025,25.565,24.305,24.905,156191.0
2020-10-27,24.905,25.265,24.72,25.135,91633.0
2020-10-28,24.755,24.885,23.73,24.16,151709.0
2020-10-29,24.095,24.925,23.77,24.795,70944.0
2020-10-30,24.685,24.955,24.025,24.38,95148.0
2020-11-02,24.395,25.34,24.395,24.94,99033.0
2020-11-03,25.185,26.105,25.11,25.71,159152.0
2020-11-04,25.895,26.105,25.495,25.7,63554.0
2020-11-05,25.995,26.265,25.805,26.05,49948.0
2020-11-06,26.19,26.24,25.38,25.435,59454.0
2020-11-09,26.58,27.495,26.375,27.35,252327.0
2020-11-10,27.43,28.215,27.125,28.015,160532.0
2020-11-11,27.805,28.39,27.805,28.335,93240.0
2020-11-12,28.335,28.335,26.62,26.85,107884.0
2020-11-13,27.75,28.585,27.35,28.0,175755.0
2020-11-16,28.22,29.455,28.22,29.455,153879.0
2020-11-17,29.16,29.54,28.36,29.315,124255.0
2020-11-18,29.445,29.975,29.075,29.67,103732.0
2020-11-19,29.54,29.96,29.385,29.73,48868.0
2020-11-20,29.715,29.845,29.53,29.655,52935.0
2020-11-23,29.8,30.385,29.59,30.27,105484.0
2020-11-24,30.81,31.255,30.485,30.755,187529.0
2020-11-25,30.625,30.645,29.845,30.195,85604.0
2020-11-26,30.45,30.505,30.07,30.145,46434.0
2020-11-27,30.18,30.435,29.945,30.265,54798.0
2020-11-30,30.0,30.265,29.1,29.955,113826.0
2020-12-01,30.245,30.4,29.875,29.975,77274.0
2020-12-02,29.96,30.11,29.29,29.89,59431.0
2020-12-03,29.975,30.69,29.79,30.395,92905.0
2020-12-04,30.565,30.795,30.265,30.495,46482.0
2020-12-07,30.625,30.625,29.775,29.885,85126.0
2020-12-08,29.735,30.23,29.65,29.73,51987.0
2020-12-09,29.815,30.09,29.14,29.235,87523.0
2020-12-10,29.03,29.535,28.83,29.2,73951.0
2020-12-11,29.2,29.31,28.5,28.825,111237.0
2020-12-14,28.98,29.46,28.9,29.07,107557.0
2020-12-15,29.22,29.785,28.755,29.45,108235.0
2020-12-16,29.305,29.79,28.485,28.505,101727.0
2020-12-17,28.39,28.57,27.57,28.39,115958.0
2020-12-18,28.465,28.635,27.755,27.825,68534.0
2020-12-21,27.285,27.73,26.975,27.685,127222.0
2020-12-22,27.74,28.02,27.095,27.26,103276.0
2020-12-23,27.32,28.105,27.19,27.575,93246.0
2020-12-24,27.67,27.8,27.245,27.54,85733.0
2020-12-29,27.545,28.365,27.51,28.21,85265.0
2020-12-30,28.35,28.64,28.04,28.475,79445.0
2020-12-31,28.21,28.89,28.01,28.505,113745.0
2021-01-04,28.805,28.805,27.325,27.51,169447.0
2021-01-05,27.545,28.54,27.525,28.21,106431.0
2021-01-06,28.625,29.06,28.19,28.345,101419.0
2021-01-07,28.56,29.05,28.21,28.965,49811.0
2021-01-08,29.05,29.115,28.555,28.895,62128.0
2021-01-11,28.78,29.16,28.595,28.975,59065.0
2021-01-12,28.98,29.76,28.89,29.54,80586.0
2021-01-13,29.525,29.65,29.03,29.295,68621.0
2021-01-14,29.68,29.955,29.45,29.54,51389.0
2021-01-15,29.325,29.55,29.03,29.34,88100.0
2021-01-18,29.33,29.705,29.14,29.295,38825.0
2021-01-19,29.295,29.91,29.295,29.63,58722.0
2021-01-20,29.65,29.885,29.33,29.605,63492.0
2021-01-21,29.605,29.8,28.785,29.505,111313.0
2021-01-22,29.4,29.83,29.33,29.47,76720.0
2021-01-25,29.37,29.565,28.64,29.525,106539.0
2021-01-26,29.73,29.82,29.03,29.225,72703.0
2021-01-27,29.04,29.08,28.29,28.405,107960.0
2021-01-28,28.87,29.675,28.86,29.165,80248.0
2021-01-29,29.07,29.07,28.115,28.385,119651.0
2021-02-01,28.165,28.735,28.155,28.51,145011.0
2021-02-02,28.79,29.32,28.58,29.25,95550.0
2021-02-03,29.305,29.33,28.78,28.94,91262.0
2021-02-04,28.985,29.735,28.945,29.39,137062.0
2021-02-05,29.555,29.605,29.03,29.135,69945.0
2021-02-08,29.525,29.785,29.26,29.665,84341.0
2021-02-09,29.69,29.69,29.165,29.425,121919.0
2021-02-10,29.5,29.82,29.37,29.765,75227.0
2021-02-11,29.765,29.765,29.46,29.485,56738.0
2021-02-12,29.565,29.71,29.405,29.565,36896.0
2021-02-16,29.22,30.015,29.21,30.01,92801.0
2021-02-17,29.65,30.12,29.525,29.68,86561.0
2021-02-18,29.5,30.625,29.495,30.485,121163.0
2021-02-19,30.7,31.91,30.665,31.135,212215.0
2021-02-22,31.29,32.325,31.285,31.87,139969.0
2021-02-23,31.72,32.1,30.925,32.045,118044.0
2021-02-24,31.915,32.81,31.29,32.23,132307.0
2021-02-25,32.175,32.56,31.64,31.675,105328.0
2021-02-26,31.5,32.115,30.865,31.68,81044.0
2021-03-01,31.785,32.74,31.47,32.56,81619.0
2021-03-02,32.245,32.85,31.885,31.925,62444.0
2021-03-03,32.175,32.795,31.62,31.885,166988.0
2021-03-04,31.885,32.215,29.99,30.895,170323.0
2021-03-05,31.27,31.27,29.31,30.72,131658.0
2021-03-08,30.88,32.09,30.555,31.735,80940.0
2021-03-09,31.885,32.09,31.18,31.335,79785.0
2021-03-10,31.405,31.87,31.195,31.32,64053.0
2021-03-11,31.46,31.925,31.365,31.51,58394.0
2021-03-12,31.43,32.02,31.235,31.98,80579.0
2021-03-15,32.02,32.41,31.895,31.97,197011.0
2021-03-16,31.965,32.02,31.195,31.485,83540.0
2021-03-17,31.515,32.185,31.47,31.61,76589.0
2021-03-18,31.43,32.17,31.235,31.43,155642.0
2021-03-19,31.43,31.82,31.195,31.62,86102.0
2021-03-22,31.62,31.93,30.96,31.075,114606.0
2021-03-23,31.17,31.415,30.085,30.17,108248.0
2021-03-24,30.495,31.42,30.33,31.265,127511.0
2021-03-25,31.03,31.31,30.41,31.17,148765.0
2021-03-26,31.375,31.68,30.745,31.145,114547.0
2021-03-29,31.165,31.955,30.88,30.94,120124.0
2021-03-30,31.11,33.01,31.11,32.49,324652.0
2021-03-31,32.49,32.655,31.385,31.77,133744.0
2021-04-01,31.945,32.765,31.71,32.72,109888.0
2021-04-05,32.835,32.965,32.355,32.435,47607.0
2021-04-06,32.31,32.63,32.215,32.255,52317.0
2021-04-07,31.185,31.185,30.61,30.69,539309.0
2021-04-08,30.715,30.965,30.455,30.79,272901.0
2021-04-09,30.65,31.06,30.54,30.825,232473.0
2021-04-12,30.96,31.14,30.515,30.53,172283.0
2021-04-13,30.65,30.695,29.91,30.525,131338.0
2021-04-14,30.69,30.87,30.31,30.57,70552.0
2021-04-15,30.745,30.825,30.36,30.625,60188.0
2021-04-16,30.51,30.865,30.455,30.66,121904.0
2021-04-19,30.635,30.855,30.24,30.395,98017.0
2021-04-20,30.255,30.31,29.4,29.94,197783.0
2021-04-21,29.885,30.39,29.53,30.215,231072.0
2021-04-22,30.215,30.825,30.145,30.665,127202.0
2021-04-23,30.69,30.94,30.515,30.73,84652.0
2021-04-26,30.84,31.11,30.595,30.79,184428.0
2021-04-27,30.81,31.045,30.515,30.865,135744.0
2021-04-28,30.975,30.985,30.54,30.715,86393.0
2021-04-29,30.895,30.92,30.37,30.41,125041.0
2021-04-30,30.395,30.665,30.07,30.57,221172.0
2021-05-03,30.665,31.06,30.46,30.54,102369.0
2021-05-04,30.425,30.735,29.88,30.555,131242.0
2021-05-05,30.715,30.95,30.365,30.61,106284.0
2021-05-06,30.69,30.965,30.46,30.825,129729.0
2021-05-07,30.745,31.245,30.68,31.03,127875.0
2021-05-10,31.1,31.1,30.665,30.815,64541.0
2021-05-11,30.545,30.705,30.195,30.49,96040.0
2021-05-12,30.39,30.745,30.195,30.46,127218.0
2021-05-13,30.35,30.975,30.35,30.56,157500.0
2021-05-14,31.1,31.735,30.87,31.58,381575.0
2021-05-17,31.53,32.135,31.195,31.625,167819.0
2021-05-18,31.885,31.885,31.42,31.62,132956.0
2021-05-19,31.285,31.695,30.95,31.5,124499.0
2021-05-20,31.585,31.595,31.015,31.42,102319.0
2021-05-21,31.58,31.64,31.3,31.425,107007.0
2021-05-25,31.62,32.37,31.1,31.23,208716.0
2021-05-26,31.14,31.65,31.1,31.505,110010.0
2021-05-27,31.67,32.135,31.665,31.84,137136.0
2021-05-28,31.91,32.255,31.435,31.535,82479.0
2021-05-31,31.57,31.67,31.34,31.415,54049.0
2021-06-01,31.57,31.775,31.45,31.49,67581.0
2021-06-02,31.49,31.61,31.14,31.305,109124.0
2021-06-03,31.14,31.305,30.85,31.2,90564.0
2021-06-04,31.33,31.705,31.09,31.57,108365.0
2021-06-07,31.625,31.665,31.34,31.415,44141.0
2021-06-08,31.415,32.055,31.36,31.935,129909.0
2021-06-09,31.89,31.89,31.37,31.37,117494.0
2021-06-10,31.515,31.72,31.33,31.475,62032.0
2021-06-11,31.49,31.87,31.48,31.515,66751.0
2021-06-14,31.695,31.695,31.435,31.515,64203.0
2021-06-15,31.56,31.81,31.3,31.34,72487.0
2021-06-16,31.29,31.775,31.17,31.45,72965.0
2021-06-17,31.41,31.69,31.315,31.41,59567.0
2021-06-18,31.305,31.435,31.01,31.17,97441.0
2021-06-21,31.225,31.44,31.06,31.315,84525.0
2021-06-22,31.265,31.465,31.13,31.36,70137.0
2021-06-23,31.315,31.555,31.28,31.315,46604.0
2021-06-24,31.41,31.64,31.185,31.235,61111.0
2021-06-25,31.235,31.545,31.05,31.345,84620.0
2021-06-28,31.34,31.475,30.97,31.28,96987.0
2021-06-29,31.26,31.425,31.015,31.305,84550.0
2021-06-30,31.33,31.995,31.18,31.93,126012.0
2021-07-02,32.02,32.445,31.995,32.355,137475.0
2021-07-05,32.485,33.115,32.445,32.98,108179.0
2021-07-06,33.15,33.33,32.635,32.91,133462.0
2021-07-07,32.845,33.405,32.61,32.75,79622.0
2021-07-08,32.395,32.445,31.78,32.005,110681.0
2021-07-09,32.34,32.71,32.05,32.395,56216.0
2021-07-12,32.445,32.73,31.89,32.345,79180.0
2021-07-13,32.525,32.585,31.61,31.965,94377.0
2021-07-14,32.09,32.265,31.84,32.025,67324.0
2021-07-15,32.035,32.315,31.84,32.14,63623.0
2021-07-16,32.435,32.445,31.985,32.05,70388.0
2021-07-19,31.85,32.345,30.93,31.235,157123.0
2021-07-20,31.08,32.62,31.08,32.425,129107.0
2021-07-21,32.675,33.22,32.57,32.85,99770.0
2021-07-22,32.75,32.795,32.14,32.435,44893.0
2021-07-23,32.675,32.9,32.365,32.635,45164.0
2021-07-26,32.485,32.995,32.485,32.845,48508.0
2021-07-27,32.925,33.06,32.595,32.85,38966.0
2021-07-28,32.995,32.995,32.63,32.715,45173.0
2021-07-29,33.16,33.28,32.875,32.95,59054.0
2021-07-30,33.06,33.215,32.82,33.15,65375.0
2021-08-03,33.07,33.08,32.475,32.895,83797.0
2021-08-04,32.75,33.02,32.645,32.77,61586.0
2021-08-05,32.99,33.49,32.94,33.28,88440.0
2021-08-06,33.39,33.45,32.955,33.07,58399.0
2021-08-09,32.94,33.31,32.765,33.245,46943.0
2021-08-10,33.385,33.8,33.245,33.7,81031.0
2021-08-11,33.8,34.195,33.705,34.195,80262.0
2021-08-12,34.09,34.275,33.865,33.985,81689.0
2021-08-13,34.3,34.455,33.865,34.42,107311.0
2021-08-16,34.335,34.42,33.885,34.4,79412.0
2021-08-17,34.35,34.35,33.705,34.07,99549.0
2021-08-18,34.23,34.915,33.97,34.545,111247.0
2021-08-19,34.13,34.42,33.745,34.17,173608.0
2021-08-20,34.19,34.705,33.81,34.445,118328.0
2021-08-23,34.745,34.995,34.375,34.96,94224.0
2021-08-24,34.8,35.21,34.68,35.13,93165.0
2021-08-25,35.25,35.41,35.06,35.115,74661.0
2021-08-26,35.09,35.25,34.895,35.04,62993.0
2021-08-27,35.35,35.415,34.89,35.1,71383.0
2021-08-30,35.195,35.235,34.645,34.775,66283.0
2021-08-31,34.75,35.39,34.72,35.33,72677.0
2021-09-01,35.395,35.89,35.225,35.745,121165.0
2021-09-02,35.85,35.945,35.27,35.63,69717.0
2021-09-03,35.695,35.695,35.34,35.47,54910.0
2021-09-07,35.5,35.735,35.165,35.225,135761.0
2021-09-08,35.235,35.665,35.075,35.59,79874.0
2021-09-09,35.59,36.09,35.17,35.94,76655.0
2021-09-10,36.005,36.175,35.46,35.495,89948.0
2021-09-13,35.6,35.965,35.1,35.235,82842.0
2021-09-14,35.3,35.565,34.79,34.865,50737.0
2021-09-15,34.89,35.47,34.76,34.845,41057.0
2021-09-16,34.76,35.215,34.685,35.08,44499.0
2021-09-17,35.075,35.485,34.8,35.47,58767.0
2021-09-20,34.76,35.48,34.74,35.33,98252.0
2021-09-21,35.42,35.93,34.945,35.3,84352.0
2021-09-22,35.43,35.71,35.29,35.56,74971.0
2021-09-23,35.605,35.92,35.47,35.85,100823.0
2021-09-24,35.915,36.255,35.705,36.175,92062.0
2021-09-27,36.285,36.985,36.155,36.65,84921.0
2021-09-28,36.64,36.705,35.945,36.17,89589.0
2021-09-29,36.415,36.715,35.96,36.38,46190.0
2021-09-30,36.415,36.81,35.82,35.985,79387.0
2021-10-01,36.23,36.725,35.755,36.595,104207.0
2021-10-04,36.765,36.77,36.05,36.27,92331.0
2021-10-05,36.115,36.47,35.92,36.285,49232.0
2021-10-06,35.99,36.17,35.415,35.91,70958.0
2021-10-07,36.015,36.44,35.99,36.13,84628.0
2021-10-08,36.18,36.44,36.035,36.205,47696.0
2021-10-12,36.205,36.365,36.015,36.17,48578.0
2021-10-13,36.165,36.245,35.71,36.165,55177.0
2021-10-14,36.295,36.52,36.025,36.365,74105.0
2021-10-15,36.545,36.61,36.185,36.26,98961.0
2021-10-18,36.145,36.34,36.025,36.205,62871.0
2021-10-19,36.38,36.47,36.0,36.115,70257.0
2021-10-20,36.065,36.14,35.585,35.805,123491.0
2021-10-21,35.755,35.945,35.515,35.58,66855.0
2021-10-22,35.755,35.765,35.3,35.585,64163.0
2021-10-25,35.57,35.7,35.23,35.43,65622.0
2021-10-26,35.645,35.82,35.45,35.495,42683.0
2021-10-27,35.4,35.535,34.74,34.8,81394.0
2021-10-28,34.96,35.16,34.61,34.97,71633.0
2021-10-29,35.02,35.135,34.58,34.735,54050.0
2021-11-01,34.94,35.49,34.84,35.295,72893.0
2021-11-02,35.355,35.475,34.89,35.115,90203.0
2021-11-03,35.33,35.51,34.905,35.335,84132.0
2021-11-04,35.47,35.555,35.06,35.4,54377.0
2021-11-05,35.695,36.265,35.485,36.11,110461.0
2021-11-08,36.26,36.34,35.99,36.055,59219.0
2021-11-09,35.91,36.365,35.91,36.175,50329.0
2021-11-10,36.04,36.57,36.04,36.17,120889.0
2021-11-11,36.39,36.505,36.175,36.355,81520.0
2021-11-12,36.87,38.755,36.615,38.55,368255.0
2021-11-15,38.55,38.95,37.35,37.36,166881.0
2021-11-16,37.465,37.905,36.53,37.555,157062.0
2021-11-17,37.3,37.75,37.215,37.545,74973.0
2021-11-18,37.23,37.605,37.205,37.28,83345.0
2021-11-19,37.115,37.545,36.975,37.28,82795.0
2021-11-22,37.5,37.765,36.895,37.05,87388.0
2021-11-23,37.05,37.3,36.445,36.77,112167.0
2021-11-24,36.375,36.765,36.24,36.24,64444.0
2021-11-25,36.26,37.04,36.2,36.625,46761.0
2021-11-26,35.885,36.185,35.465,35.78,137251.0
2021-11-29,36.0,36.03,34.805,34.885,132110.0
2021-11-30,34.82,34.83,33.19,33.56,242756.0
2021-12-01,34.015,34.49,33.04,33.11,144972.0
2021-12-02,33.15,33.99,32.795,33.9,110090.0
2021-12-03,34.09,34.09,33.11,33.36,91310.0
2021-12-06,33.575,34.77,33.51,34.36,137436.0
2021-12-07,34.77,34.96,34.255,34.355,81054.0
2021-12-08,34.42,35.01,34.355,34.41,86682.0
2021-12-09,34.395,34.705,34.23,34.465,87790.0
2021-12-10,34.6,34.645,33.745,33.855,79160.0
2021-12-13,33.74,33.855,33.04,33.615,72473.0
2021-12-14,33.46,33.5,32.795,32.83,96758.0
2021-12-15,32.815,32.845,32.11,32.84,103422.0
2021-12-16,32.905,33.245,32.565,32.6,88069.0
2021-12-17,32.88,34.1,32.535,33.925,124946.0
2021-12-20,33.615,34.215,33.2,33.42,106947.0
2021-12-21,33.82,34.175,33.575,33.985,88954.0
2021-12-22,33.95,34.63,33.9,34.555,53081.0
2021-12-23,35.215,35.215,34.655,34.81,59082.0
2021-12-24,34.99,35.12,34.805,35.12,18391.0
2021-12-29,35.215,35.215,34.745,35.05,83730.0
2021-12-30,35.205,35.295,34.8,34.835,51903.0
2021-12-31,34.8,35.015,34.43,34.66,42439.0
2022-01-04,35.36,35.61,34.775,35.575,71297.0
2022-01-05,35.69,36.03,35.22,35.22,63314.0
2022-01-06,35.205,35.725,34.635,35.65,63723.0
2022-01-07,35.89,35.91,35.395,35.55,63941.0
2022-01-10,35.425,35.565,34.985,35.485,37486.0
2022-01-11,35.575,35.84,35.245,35.69,36819.0
2022-01-12,35.83,35.865,35.295,35.495,45819.0
2022-01-13,35.655,36.035,35.55,35.715,62961.0
2022-01-14,35.5,35.705,35.37,35.705,42405.0
2022-01-17,35.6,36.43,35.54,36.43,56388.0
2022-01-18,36.135,36.515,35.92,36.315,57547.0
2022-01-19,36.355,36.355,35.725,35.945,60271.0
2022-01-20,36.01,36.215,35.665,35.675,47959.0
2022-01-21,35.55,35.56,34.375,34.77,89997.0
2022-01-24,34.455,34.605,32.95,34.54,163157.0
2022-01-25,33.445,34.275,33.32,33.965,101768.0
2022-01-26,34.885,34.885,33.83,34.03,71342.0
2022-01-27,34.275,34.63,33.865,34.02,86360.0
2022-01-28,34.17,34.335,33.64,34.335,59048.0
2022-01-31,34.37,35.185,34.01,35.035,76061.0
2022-02-01,35.32,35.68,34.88,35.565,73546.0
2022-02-02,35.64,35.82,34.98,35.185,93081.0
2022-02-03,35.08,35.45,34.89,35.155,58611.0
2022-02-04,35.155,35.655,35.12,35.525,44938.0
2022-02-07,35.64,35.89,35.365,35.715,46023.0
2022-02-08,35.78,36.655,35.77,36.59,89938.0
2022-02-09,36.725,36.815,36.345,36.5,64958.0
2022-02-10,36.44,36.945,36.275,36.715,62197.0
2022-02-11,36.74,37.17,36.36,36.475,74217.0
2022-02-14,36.415,36.69,36.035,36.06,71271.0
2022-02-15,36.41,37.08,36.07,37.08,97237.0
2022-02-16,36.87,37.44,36.655,37.21,106398.0
2022-02-17,37.185,37.185,36.605,36.77,84836.0
2022-02-18,37.045,37.08,36.6,36.74,78588.0
2022-02-22,36.465,36.69,35.6,35.84,105343.0
2022-02-23,36.01,36.135,35.41,35.515,91698.0
2022-02-24,33.88,34.295,32.885,33.87,349290.0
2022-02-25,34.09,34.575,33.455,34.17,157072.0
2022-02-28,33.705,34.205,33.415,33.745,134862.0
2022-03-01,33.745,33.965,32.725,32.89,253823.0
2022-03-02,32.77,33.675,32.76,33.455,124826.0
2022-03-03,33.72,34.055,33.625,33.915,105785.0
2022-03-04,33.64,33.865,32.72,32.76,176235.0
2022-03-07,32.375,32.61,31.405,31.505,249785.0
2022-03-08,31.915,32.65,31.375,31.82,205068.0
2022-03-09,32.42,32.67,32.21,32.255,136881.0
2022-03-10,32.21,32.52,31.985,32.155,95813.0
2022-03-11,32.395,32.935,32.295,32.735,77121.0
2022-03-14,33.15,33.15,32.335,32.375,78151.0
2022-03-15,32.425,32.85,32.13,32.5,88839.0
2022-03-16,32.815,33.58,32.51,33.525,103266.0
2022-03-17,33.55,34.07,33.48,34.015,94073.0
2022-03-18,34.095,34.16,33.73,34.03,61618.0
2022-03-21,34.095,34.48,33.795,34.445,99859.0
2022-03-22,34.76,35.075,34.355,34.53,58755.0
2022-03-23,34.505,35.015,34.445,34.95,91314.0
2022-03-24,35.075,35.455,34.875,35.41,87716.0
2022-03-25,35.49,36.095,35.49,36.03,101430.0
2022-03-28,36.23,36.32,35.955,35.965,91742.0
2022-03-29,36.18,36.695,35.98,36.655,90682.0
2022-03-30,36.685,36.855,36.27,36.305,52066.0
2022-03-31,36.26,36.48,35.61,35.67,77574.0
2022-04-01,36.205,36.205,35.52,35.71,68816.0
2022-04-04,35.795,36.07,35.62,36.06,69457.0
2022-04-05,36.085,36.105,35.225,35.225,71360.0
2022-04-06,35.095,35.395,34.75,35.195,105207.0
2022-04-07,35.22,35.225,34.56,34.92,74458.0
2022-04-08,34.91,35.135,34.77,34.77,59143.0
2022-04-11,34.77,35.195,34.77,34.895,35590.0
2022-04-12,35.06,35.22,34.675,34.76,51700.0
2022-04-13,34.845,35.635,34.76,35.5,68193.0
2022-04-14,35.635,35.845,35.425,35.52,56260.0
2022-04-18,35.475,35.485,34.9,34.995,94797.0
2022-04-19,35.285,35.77,34.945,35.77,54895.0
2022-04-20,35.77,36.22,35.685,35.835,76823.0
2022-04-21,36.18,36.345,35.885,36.155,65139.0
2022-04-22,36.105,36.185,35.245,35.25,62653.0
2022-04-25,35.035,35.535,34.425,35.035,102150.0
2022-04-26,34.975,35.41,34.545,34.545,62932.0
2022-04-27,34.575,34.81,34.31,34.485,59436.0
2022-04-28,34.63,35.24,34.535,35.07,67714.0
2022-04-29,35.015,35.09,34.66,34.72,64441.0
2022-05-02,34.68,34.68,32.775,32.985,178347.0
2022-05-03,33.18,33.925,33.13,33.825,84260.0
2022-05-04,33.83,34.735,33.68,34.56,101319.0
2022-05-05,34.325,34.325,33.615,33.825,82946.0
2022-05-06,33.675,34.05,33.47,33.78,45994.0
2022-05-09,33.37,33.53,32.435,32.485,115876.0
2022-05-10,32.81,32.995,32.015,32.49,174174.0
2022-05-11,34.81,36.705,33.765,35.815,365008.0
2022-05-12,35.635,36.175,35.145,35.89,193712.0
2022-05-13,36.595,37.795,36.505,37.635,211676.0
2022-05-16,37.645,37.645,36.595,37.005,102226.0
2022-05-17,37.65,38.985,37.275,38.665,141540.0
2022-05-18,38.39,38.78,37.725,37.995,106942.0
2022-05-19,37.93,38.155,37.66,37.745,56354.0
2022-05-20,38.03,38.155,37.175,37.535,67710.0
2022-05-24,37.72,37.88,36.665,37.03,68638.0
2022-05-25,37.03,37.285,36.705,37.025,54078.0
2022-05-26,37.175,38.355,37.175,38.155,126320.0
2022-05-27,38.32,38.76,38.31,38.6,61649.0
2022-05-30,38.725,38.995,38.7,38.995,48675.0
2022-05-31,39.01,39.635,38.74,39.55,106088.0
2022-06-01,39.765,39.775,38.925,38.995,74514.0
2022-06-02,39.12,39.85,39.12,39.835,79681.0
2022-06-03,39.725,39.765,39.33,39.44,81204.0
2022-06-06,39.455,39.7,39.32,39.6,51969.0
2022-06-07,39.615,40.96,39.58,40.75,125618.0
2022-06-08,40.55,40.935,40.245,40.535,98538.0
2022-06-09,40.475,40.61,40.105,40.105,64645.0
2022-06-10,39.54,39.74,39.195,39.44,88901.0
2022-06-13,38.7,38.9,38.06,38.345,115957.0
2022-06-14,38.23,38.36,36.915,37.175,95620.0
2022-06-15,37.32,37.95,37.075,37.52,75843.0
2022-06-16,36.93,37.015,34.2,34.61,149993.0
2022-06-17,34.49,35.24,34.325,35.1,110363.0
2022-06-20,35.335,36.985,35.24,36.535,52196.0
2022-06-21,36.905,37.015,36.135,36.325,65411.0
2022-06-22,35.77,36.1,35.475,35.755,51200.0
2022-06-23,35.78,36.015,34.73,34.87,47957.0
2022-06-24,34.87,35.845,34.82,35.765,54247.0
2022-06-27,35.925,36.175,35.66,35.965,33235.0
2022-06-28,36.125,36.665,35.585,35.805,116423.0
2022-06-29,35.865,36.255,35.13,35.55,41355.0
2022-06-30,35.06,35.655,34.655,35.62,62719.0
2022-07-04,35.49,36.365,35.465,35.98,33306.0
2022-07-05,35.795,36.515,35.355,36.49,56968.0
2022-07-06,36.445,36.565,35.79,36.48,65177.0
2022-07-07,36.745,37.15,36.735,36.98,33711.0
2022-07-08,36.995,37.19,36.69,37.065,26547.0
2022-07-11,36.83,37.04,36.505,36.835,40632.0
2022-07-12,36.91,37.62,36.7,37.42,47922.0
2022-07-13,37.1,37.69,36.565,36.93,46387.0
2022-07-14,36.665,36.935,35.655,36.01,73020.0
2022-07-15,35.845,36.53,35.71,36.39,52438.0
2022-07-18,37.015,37.32,36.64,37.08,40712.0
2022-07-19,37.345,37.74,37.08,37.665,66229.0
2022-07-20,37.665,38.45,37.41,38.39,57030.0
2022-07-21,38.19,38.535,38.07,38.265,71479.0
2022-07-22,38.33,38.605,38.13,38.145,34250.0
2022-07-25,38.35,38.755,38.255,38.67,38998.0
2022-07-26,38.67,38.85,38.145,38.165,27233.0
2022-07-27,38.535,39.125,38.455,39.01,53945.0
2022-07-28,39.145,39.635,38.735,39.44,38223.0
2022-07-29,39.375,39.975,39.375,39.8,43611.0
2022-08-02,39.815,40.02,39.605,39.73,66915.0
2022-08-03,39.865,40.3,39.865,40.275,39324.0
2022-08-04,40.275,40.56,40.155,40.485,37231.0
2022-08-05,40.205,40.665,40.0,40.58,55947.0
2022-08-08,40.58,40.8,40.135,40.135,53174.0
2022-08-09,40.11,40.11,39.525,39.755,46082.0
2022-08-10,39.925,40.545,39.925,40.435,57200.0
2022-08-11,40.74,41.095,40.435,40.645,80669.0
2022-08-12,41.605,42.02,40.06,41.54,324153.0
2022-08-15,41.375,43.77,41.065,43.695,245278.0
2022-08-16,41.14,41.315,40.58,41.055,542864.0
2022-08-17,41.095,41.4,40.96,41.36,160033.0
2022-08-18,41.385,41.515,41.065,41.175,115905.0
2022-08-19,41.175,41.325,40.47,40.8,88770.0
2022-08-22,40.495,40.74,40.25,40.445,62693.0
2022-08-23,40.385,41.01,40.24,40.895,75103.0
2022-08-24,40.755,41.165,40.75,40.945,28510.0
2022-08-25,41.005,41.245,40.92,41.14,64736.0
2022-08-26,41.175,41.345,40.46,40.495,57717.0
2022-08-29,40.455,40.6,40.155,40.155,66764.0
2022-08-30,40.42,40.445,39.355,39.66,79572.0
2022-08-31,39.67,39.94,39.455,39.525,61552.0
2022-09-01,38.925,39.14,38.56,39.065,80481.0
2022-09-02,39.295,39.925,39.225,39.48,127243.0
2022-09-06,39.455,39.9,39.445,39.66,107290.0
2022-09-07,39.505,39.875,39.225,39.795,95789.0
2022-09-08,39.49,40.01,39.3,39.905,69238.0
2022-09-09,40.085,40.975,40.08,40.94,62800.0
2022-09-12,40.975,41.655,40.785,41.44,136476.0
2022-09-13,40.665,41.125,40.48,40.6,70967.0
2022-09-14,40.505,41.025,40.23,40.965,78918.0
2022-09-15,40.855,41.44,40.845,41.15,78946.0
2022-09-16,40.4,40.745,40.01,40.19,86411.0
2022-09-19,39.905,40.88,39.905,40.64,43060.0
2022-09-20,40.565,40.785,39.915,40.325,41894.0
2022-09-21,40.325,40.325,39.275,39.3,70899.0
2022-09-22,39.36,39.575,38.195,38.285,85650.0
2022-09-23,37.385,37.63,35.925,36.49,168027.0
2022-09-26,36.0,36.735,35.62,36.14,129985.0
2022-09-27,36.025,37.09,35.94,36.12,79541.0
2022-09-28,36.19,36.92,35.735,36.66,53844.0
2022-09-29,36.335,36.465,35.485,35.695,100702.0
2022-09-30,35.77,35.795,35.18,35.515,59312.0
2022-10-03,35.94,37.165,35.575,36.86,75266.0
2022-10-04,37.68,38.84,37.28,38.77,110409.0
2022-10-05,38.82,38.99,37.785,38.555,107855.0
2022-10-06,38.435,38.99,38.34,38.625,69442.0
2022-10-07,38.39,38.72,37.7,38.265,164866.0
2022-10-11,37.44,37.79,36.345,36.37,95522.0
2022-10-12,36.335,36.935,36.13,36.9,82694.0
2022-10-13,36.42,38.065,36.275,37.56,77991.0
2022-10-14,38.135,38.265,37.39,37.655,69399.0
2022-10-17,37.97,38.84,37.97,38.64,58641.0
2022-10-18,39.01,39.38,38.06,38.135,124382.0
2022-10-19,38.015,38.33,37.595,37.655,72631.0
2022-10-20,37.79,37.97,37.14,37.22,48346.0
2022-10-21,37.1,37.69,36.65,37.535,59271.0
2022-10-24,37.58,37.62,36.79,37.46,67805.0
2022-10-25,37.405,38.48,36.98,38.435,70306.0
2022-10-26,38.305,39.045,38.16,38.64,79661.0
2022-10-27,38.99,39.645,38.765,39.29,52651.0
2022-10-28,39.41,39.69,39.05,39.56,46648.0
2022-10-31,39.785,39.785,38.605,39.17,66655.0
2022-11-01,39.54,41.325,38.885,38.885,51212.0
2022-11-02,38.525,39.215,38.465,38.545,66509.0
2022-11-03,38.395,38.785,37.855,38.11,56529.0
2022-11-04,37.45,39.18,37.45,38.915,89560.0
2022-11-07,39.075,40.065,38.905,39.635,58306.0
2022-11-08,39.585,40.075,38.94,39.35,93356.0
2022-11-09,39.17,39.91,39.05,39.345,85390.0
2022-11-10,41.27,41.73,40.195,40.765,159414.0
2022-11-11,41.17,41.675,40.835,41.385,116273.0
2022-11-14,41.35,41.385,40.55,40.55,76346.0
2022-11-15,40.465,41.28,40.335,41.135,79761.0
2022-11-16,40.91,40.96,40.565,40.885,57548.0
2022-11-17,40.575,40.9,40.315,40.805,77848.0
2022-11-18,40.98,41.48,40.875,41.42,129223.0
2022-11-21,41.53,41.92,41.03,41.7,120098.0
2022-11-22,41.755,41.755,40.55,40.84,114480.0
2022-11-23,41.005,41.755,40.68,41.73,131138.0
2022-11-24,41.755,41.9,41.205,41.855,82021.0
2022-11-25,41.885,42.35,41.755,42.165,205868.0
2022-11-28,42.075,42.335,41.11,41.15,74734.0
2022-11-29,41.16,41.625,41.08,41.55,85688.0
2022-11-30,41.755,42.005,41.115,41.835,56355.0
2022-12-01,41.94,42.105,41.41,41.785,48205.0
2022-12-02,41.47,42.18,41.175,41.965,56262.0
2022-12-05,42.015,42.275,41.525,41.575,81369.0
2022-12-06,41.705,42.04,41.465,41.635,41398.0
2022-12-07,41.715,42.015,41.42,41.625,75129.0
2022-12-08,41.765,42.11,41.68,41.98,56205.0
2022-12-09,41.99,42.455,41.72,42.135,97769.0
2022-12-12,42.275,43.21,41.94,43.115,106579.0
2022-12-13,43.175,43.98,42.84,42.84,102896.0
2022-12-14,42.87,42.985,42.49,42.645,62581.0
2022-12-15,42.63,42.965,42.345,42.83,69177.0
2022-12-16,42.69,43.105,42.465,42.805,82890.0
2022-12-19,43.01,43.33,42.805,43.155,108692.0
2022-12-20,43.095,44.21,42.855,43.925,126213.0
2022-12-21,44.1,45.13,43.97,44.86,144406.0
2022-12-22,44.955,45.095,44.54,45.05,98398.0
2022-12-23,45.05,45.425,44.775,45.295,82985.0
2022-12-28,45.3,46.03,45.18,45.805,193349.0
2022-12-29,45.76,46.42,45.215,45.36,84664.0
2022-12-30,45.275,45.795,45.145,45.69,54053.0
2023-01-03,45.69,46.185,45.125,45.455,112771.0
2023-01-04,45.465,45.9,45.22,45.545,109672.0
2023-01-05,45.57,46.075,45.145,45.88,90108.0
2023-01-06,46.055,46.335,45.845,46.27,74187.0
2023-01-09,46.56,46.56,45.76,46.005,79130.0
2023-01-10,46.045,46.175,45.665,46.075,54064.0
2023-01-11,46.1,46.74,45.615,46.62,127392.0
2023-01-12,46.665,46.81,46.395,46.775,89159.0
2023-01-13,46.335,46.775,46.17,46.635,73688.0
2023-01-16,46.855,46.88,46.465,46.535,60681.0
2023-01-17,46.195,46.7,46.195,46.465,43594.0
2023-01-18,46.6,46.845,46.14,46.14,73436.0
2023-01-19,46.14,46.23,45.71,45.83,97189.0
2023-01-20,45.855,46.105,45.75,45.935,78524.0
2023-01-23,46.01,47.39,45.94,47.06,192283.0
2023-01-24,47.01,47.965,46.765,47.895,138006.0
2023-01-25,47.66,47.885,47.33,47.75,100275.0
2023-01-26,47.905,48.18,47.68,47.775,94384.0
2023-01-27,47.835,48.295,47.745,47.975,127920.0
2023-01-30,47.92,48.175,47.625,47.645,178163.0
2023-01-31,47.61,48.375,47.34,48.315,116254.0
2023-02-01,48.315,48.505,47.19,47.52,102394.0
2023-02-02,47.635,48.53,47.635,47.99,96670.0
2023-02-03,47.895,48.12,47.52,47.71,61219.0
2023-02-06,47.17,47.705,46.895,47.205,82912.0
2023-02-07,47.225,47.225,46.43,47.035,115868.0
2023-02-08,47.05,47.27,46.755,46.97,66442.0
2023-02-09,47.145,47.67,46.695,46.83,106260.0
2023-02-10,46.46,46.595,45.815,46.395,121687.0
2023-02-13,46.395,47.015,46.22,46.825,115662.0
2023-02-14,46.91,47.345,46.795,47.17,77716.0
2023-02-15,46.93,47.51,46.675,47.485,89113.0
2023-02-16,47.25,47.695,47.06,47.365,72841.0
2023-02-17,47.235,47.405,46.875,47.19,62686.0
2023-02-21,47.38,47.405,45.985,46.16,92086.0
2023-02-22,45.88,46.32,45.605,45.875,97786.0
2023-02-23,45.985,46.22,43.355,44.32,351516.0
2023-02-24,43.925,44.45,42.97,43.555,217416.0
2023-02-27,43.705,44.94,43.685,44.695,122125.0
2023-02-28,45.07,45.255,44.23,44.415,165719.0
2023-03-01,44.24,44.79,44.205,44.52,73753.0
2023-03-02,44.22,44.5,43.93,44.15,76552.0
2023-03-03,44.525,45.43,44.15,45.2,69197.0
2023-03-06,45.315,45.855,45.0,45.33,88272.0
2023-03-07,45.325,45.935,44.98,45.395,64096.0
2023-03-08,45.54,45.54,44.965,45.01,59655.0
2023-03-09,45.28,45.28,43.89,43.89,92339.0
2023-03-10,43.855,44.51,43.005,44.035,127274.0
2023-03-13,43.085,43.81,42.76,43.555,133352.0
2023-03-14,44.21,44.57,43.8,44.1,87147.0
2023-03-15,43.575,44.195,42.88,42.91,104816.0
2023-03-16,42.88,44.93,42.84,44.675,161990.0
2023-03-17,44.52,44.63,43.565,44.055,150954.0
2023-03-20,44.415,45.465,44.325,45.115,94475.0
2023-03-21,45.225,46.295,45.225,46.24,97498.0
2023-03-22,46.165,46.19,45.29,45.325,92809.0
2023-03-23,45.42,45.725,45.14,45.515,81719.0
2023-03-24,44.84,45.325,44.385,44.94,58353.0
2023-03-27,46.165,46.31,45.505,46.295,92217.0
2023-03-28,46.155,46.165,45.245,45.465,59234.0
2023-03-29,45.76,46.315,45.7,46.04,43042.0
2023-03-30,46.56,46.755,46.18,46.675,44311.0
2023-03-31,47.0,47.13,46.825,47.05,50366.0
2023-04-03,47.26,47.26,46.39,46.78,60249.0
2023-04-04,47.14,47.15,46.39,46.49,54147.0
2023-04-05,46.91,46.91,46.21,46.35,41391.0
2023-04-06,46.285,46.91,46.03,46.155,32745.0
2023-04-10,46.155,46.645,45.995,46.575,41540.0
2023-04-11,46.85,48.095,46.64,47.73,122262.0
2023-04-12,48.09,48.105,47.05,47.36,143928.0
2023-04-13,47.73,47.815,47.22,47.625,53272.0
2023-04-14,47.625,47.93,47.395,47.685,66363.0
2023-04-17,48.025,48.045,47.155,47.875,53843.0
2023-04-18,47.875,48.08,47.66,47.86,65815.0
2023-04-19,47.535,48.72,47.445,48.695,66383.0
2023-04-20,48.265,48.975,47.625,47.92,107845.0
2023-04-21,47.895,48.2,47.245,47.395,112260.0
2023-04-24,46.72,47.44,45.82,46.19,174327.0
2023-04-25,46.285,46.295,45.365,45.635,144778.0
2023-04-26,45.815,46.265,45.24,45.305,67511.0
2023-04-27,45.25,45.945,44.775,45.755,93344.0
2023-04-28,45.665,46.24,45.435,46.06,75078.0
2023-05-01,45.825,46.865,45.795,46.105,101934.0
2023-05-02,45.905,46.43,45.53,46.205,58884.0
2023-05-03,46.205,46.76,46.14,46.58,78740.0
2023-05-04,46.175,46.795,45.17,45.285,62582.0
2023-05-05,45.605,46.335,45.605,46.3,54966.0
2023-05-08,46.955,47.015,46.44,46.6,45886.0
2023-05-09,46.315,47.015,45.745,45.815,67141.0
2023-05-10,47.465,48.78,47.145,47.685,158460.0
2023-05-11,47.965,48.735,47.525,48.675,130608.0
2023-05-12,48.805,48.885,46.715,46.795,109965.0
2023-05-15,45.92,47.21,45.91,46.82,82942.0
2023-05-16,46.695,47.695,46.67,47.305,56267.0
2023-05-17,47.985,47.985,47.455,47.89,38261.0
2023-05-18,47.775,48.565,47.59,48.49,125914.0
2023-05-19,48.48,48.61,47.995,48.445,69607.0
2023-05-23,48.225,48.525,48.125,48.345,77250.0
2023-05-24,47.88,48.295,47.87,48.215,61999.0
2023-05-25,48.215,48.61,48.045,48.285,102832.0
2023-05-26,48.525,48.68,47.915,48.11,72192.0
2023-05-29,48.39,48.54,47.885,48.135,38732.0
2023-05-30,48.27,48.73,47.745,47.79,52373.0
2023-05-31,47.86,47.87,45.645,45.965,140490.0
2023-06-01,46.055,46.38,45.735,46.135,57461.0
2023-06-02,46.295,48.115,46.135,47.515,74245.0
2023-06-05,47.835,47.92,47.26,47.78,56736.0
2023-06-06,47.825,48.71,47.735,48.34,52742.0
2023-06-07,46.17,46.25,45.87,46.22,738764.0
2023-06-08,46.185,46.255,46.01,46.135,157367.0
2023-06-09,46.15,46.185,45.965,46.035,120329.0
2023-06-12,46.055,46.055,45.035,45.445,137456.0
2023-06-13,45.445,45.985,45.39,45.87,74552.0
2023-06-14,45.875,46.4,45.61,46.255,205477.0
2023-06-15,46.06,46.335,46.06,46.22,111815.0
2023-06-16,46.275,46.445,46.14,46.32,102142.0
2023-06-19,46.205,47.0,46.195,46.8,68437.0
2023-06-20,47.02,47.03,46.23,46.54,64287.0
2023-06-21,46.49,47.16,46.39,46.895,96035.0
2023-06-22,46.575,47.24,46.055,46.135,65860.0
2023-06-23,45.985,46.135,45.185,45.355,47416.0
2023-06-26,45.39,45.675,45.095,45.39,63847.0
2023-06-27,45.355,46.3,45.345,46.035,71244.0
2023-06-28,46.06,46.745,46.01,46.3,62784.0
2023-06-29,46.275,46.535,46.025,46.23,39966.0
2023-06-30,46.32,46.735,46.24,46.605,57354.0
2023-07-04,46.94,46.95,46.22,46.22,36842.0
2023-07-05,46.22,46.505,45.9,45.98,35282.0
2023-07-06,45.85,46.07,45.49,46.07,51514.0
2023-07-07,46.06,46.525,45.795,45.875,65965.0
2023-07-10,45.865,46.355,45.795,46.045,47622.0
2023-07-11,46.33,46.345,46.035,46.25,46959.0
2023-07-12,46.33,46.505,45.885,46.09,48893.0
2023-07-13,46.375,46.495,45.99,46.125,73050.0
2023-07-14,46.23,46.24,45.935,46.08,54323.0
2023-07-17,46.105,46.73,46.06,46.7,102363.0
2023-07-18,46.755,47.475,46.47,47.475,171416.0
2023-07-19,47.575,47.705,47.13,47.53,81268.0
2023-07-20,47.715,48.24,46.95,46.96,128597.0
2023-07-21,47.155,47.475,46.62,47.235,105489.0
2023-07-24,47.235,47.255,46.445,46.56,97304.0
2023-07-25,46.605,46.685,45.815,45.9,85542.0
2023-07-26,45.805,46.47,45.76,45.99,90109.0
2023-07-27,46.19,46.545,45.525,45.695,90314.0
2023-07-28,46.17,46.18,45.275,45.615,99855.0
2023-07-31,45.67,46.445,45.36,45.885,157280.0
2023-08-01,45.785,45.93,44.83,44.9,129717.0
2023-08-02,44.895,44.9,44.11,44.49,125538.0
2023-08-03,44.32,44.535,43.365,43.82,203383.0
2023-08-04,43.865,44.545,43.75,44.285,114263.0
2023-08-08,43.865,44.83,43.86,44.635,113172.0
2023-08-09,44.77,44.86,43.955,44.36,71944.0
2023-08-10,44.43,44.955,44.295,44.555,119995.0
2023-08-11,44.985,45.33,43.135,44.18,196388.0
2023-08-14,44.045,45.175,43.93,45.01,132802.0
2023-08-15,44.735,45.24,44.51,44.74,94718.0
2023-08-16,44.565,44.865,43.815,43.84,90943.0
2023-08-17,44.16,44.275,43.315,43.695,100564.0
2023-08-18,43.33,44.02,43.065,43.135,78847.0
2023-08-21,43.07,43.68,42.33,42.615,113714.0
2023-08-22,42.67,42.86,42.115,42.235,99600.0
2023-08-23,42.19,42.79,41.74,42.735,78322.0
2023-08-24,42.86,43.305,42.535,42.635,54245.0
2023-08-25,42.445,43.02,42.19,42.41,52862.0
2023-08-28,42.41,43.08,42.235,42.93,60499.0
2023-08-29,42.925,43.44,42.855,43.305,50494.0
2023-08-30,43.33,43.795,43.32,43.62,53554.0
2023-08-31,43.745,43.745,43.34,43.395,65291.0
2023-09-01,43.315,43.7,43.215,43.35,77791.0
2023-09-05,43.395,43.59,43.215,43.43,58428.0
2023-09-06,43.42,43.43,42.705,42.705,71132.0
2023-09-07,42.98,42.99,41.915,41.93,76264.0
2023-09-08,42.145,42.28,41.645,42.005,85527.0
2023-09-11,42.21,42.435,41.675,41.715,93846.0
2023-09-12,41.7,42.36,41.7,42.12,64890.0
2023-09-13,42.22,42.275,41.53,41.62,108686.0
2023-09-14,41.905,42.435,41.79,41.975,111813.0
2023-09-15,41.95,42.23,41.455,41.455,84687.0
2023-09-18,41.395,41.95,41.375,41.68,57943.0
2023-09-19,41.655,42.11,41.365,41.6,55009.0
2023-09-20,41.755,42.19,41.43,41.465,70325.0
2023-09-21,41.43,41.565,40.57,40.605,79995.0
2023-09-22,40.615,41.025,40.4,40.585,65391.0
2023-09-25,40.45,40.675,39.6,39.7,79897.0
2023-09-26,39.61,39.8,38.76,39.115,97331.0
2023-09-27,39.15,40.41,39.11,40.12,139607.0
2023-09-28,39.995,41.515,39.985,41.285,142711.0
2023-09-29,41.365,41.435,40.065,40.4,109381.0
2023-10-02,40.2,40.735,39.41,39.635,62343.0
2023-10-03,39.335,39.535,38.78,39.245,136178.0
2023-10-04,39.355,39.905,39.14,39.84,59306.0
2023-10-05,40.005,40.545,39.6,40.03,74483.0
2023-10-06,39.815,40.77,39.37,40.545,98934.0
2023-10-10,40.74,41.22,40.735,40.95,67118.0
2023-10-11,41.02,41.375,40.645,40.78,33231.0
2023-10-12,40.87,41.03,40.375,40.635,85184.0
2023-10-13,40.735,40.93,39.855,40.165,59255.0
2023-10-16,40.185,40.93,40.045,40.825,68898.0
2023-10-17,40.645,41.105,40.535,40.715,73233.0
2023-10-18,40.605,40.69,39.825,40.06,68124.0
2023-10-19,39.95,40.435,39.68,39.76,70341.0
2023-10-20,39.645,40.445,39.195,39.22,53503.0
2023-10-23,39.365,39.56,38.95,38.95,73560.0
2023-10-24,39.255,39.625,38.92,38.92,61473.0
2023-10-25,38.75,39.175,38.155,38.24,75275.0
2023-10-26,37.885,38.885,37.885,38.3,83796.0
2023-10-27,38.3,39.14,38.0,38.435,82377.0
2023-10-30,38.69,39.33,38.535,38.925,53190.0
2023-10-31,38.98,39.33,38.535,38.615,67818.0
2023-11-01,38.58,39.34,38.57,38.9,80268.0
2023-11-02,39.15,40.32,39.135,40.22,83723.0
2023-11-03,40.67,41.485,40.355,41.395,66619.0
2023-11-06,41.425,41.695,41.1,41.66,88679.0
2023-11-07,41.775,41.965,41.26,41.63,77177.0
2023-11-08,41.45,42.735,41.45,42.31,80009.0
2023-11-09,42.555,42.925,42.175,42.23,123134.0
2023-11-10,40.52,40.745,38.78,40.19,307199.0
2023-11-13,39.855,39.995,39.205,39.805,123455.0
2023-11-14,39.85,40.87,39.84,40.68,73516.0
2023-11-15,40.86,41.785,40.745,41.595,92804.0
2023-11-16,41.48,41.65,40.835,41.515,59757.0
2023-11-17,41.47,41.915,41.385,41.435,45013.0
2023-11-20,41.82,41.84,41.225,41.505,46804.0
2023-11-21,41.905,41.915,41.09,41.125,34201.0
2023-11-22,41.605,41.605,40.435,40.565,92877.0
2023-11-23,41.06,41.305,40.655,41.015,40563.0
2023-11-24,41.335,41.385,40.985,41.325,33110.0
2023-11-27,41.385,41.605,40.815,41.1,59797.0
2023-11-28,41.105,41.595,41.04,41.37,70242.0
2023-11-29,41.46,41.725,41.285,41.65,42057.0
2023-11-30,41.505,41.68,41.07,41.28,92064.0
2023-12-01,41.525,41.905,41.125,41.88,76229.0
2023-12-04,41.76,42.015,41.405,41.505,81586.0
2023-12-05,41.49,41.89,41.37,41.47,66984.0
2023-12-06,41.815,42.36,41.49,42.105,95147.0
2023-12-07,41.925,43.09,41.915,42.605,53119.0
2023-12-08,42.625,42.76,42.045,42.07,65310.0
2023-12-11,42.19,42.415,41.225,41.395,69409.0
2023-12-12,41.235,41.395,40.495,40.57,78442.0
2023-12-13,40.53,41.825,40.46,41.815,135121.0
2023-12-14,42.115,42.395,41.54,41.66,118680.0
2023-12-15,41.715,41.715,41.04,41.17,85484.0
2023-12-18,41.215,41.35,40.705,40.75,101345.0
2023-12-19,40.75,41.14,40.495,40.67,170226.0
2023-12-20,40.67,41.25,40.53,40.58,115778.0
2023-12-21,40.88,41.185,40.66,40.935,145758.0
2023-12-22,41.04,41.205,40.725,40.98,111958.0
2023-12-27,40.815,41.335,40.805,41.18,75888.0
2023-12-28,41.38,41.46,41.115,41.235,39384.0
2023-12-29,41.17,41.415,41.005,41.235,47715.0
2024-01-02,41.27,41.545,41.15,41.48,64693.0
2024-01-03,41.27,41.37,40.225,40.225,145805.0
2024-01-04,40.585,41.35,40.44,41.18,125602.0
2024-01-05,41.18,42.02,41.14,42.02,71735.0
2024-01-08,41.765,42.78,41.71,42.78,85327.0
2024-01-09,42.74,42.96,42.42,42.53,66654.0
2024-01-10,42.835,43.145,42.31,42.895,96657.0
2024-01-11,42.89,42.97,42.01,42.86,83272.0
2024-01-12,42.785,42.97,42.13,42.725,93158.0
2024-01-15,42.785,42.96,42.285,42.54,52052.0
2024-01-16,42.605,42.76,42.255,42.385,73514.0
2024-01-17,42.275,42.375,41.6,41.91,87742.0
2024-01-18,42.055,42.465,41.71,42.145,64851.0
2024-01-19,42.165,42.24,41.435,42.11,87614.0
2024-01-22,41.935,42.255,41.635,41.82,84430.0
2024-01-23,42.075,42.77,41.745,42.02,108761.0
2024-01-24,42.21,42.465,41.58,41.71,94004.0
2024-01-25,41.9,43.215,41.775,43.215,141088.0
2024-01-26,43.255,43.32,42.835,43.155,79851.0
2024-01-29,43.155,43.2,42.465,42.615,111995.0
2024-01-30,42.705,42.735,41.925,42.63,96587.0
2024-01-31,42.68,43.44,42.615,43.155,128704.0
2024-02-01,43.165,43.285,42.345,42.825,87967.0
2024-02-02,42.795,43.475,42.575,43.415,59574.0
2024-02-05,43.155,43.165,42.46,42.46,61823.0
2024-02-06,42.625,43.175,42.32,43.045,65528.0
2024-02-07,43.23,43.265,42.695,42.75,31372.0
2024-02-08,42.795,43.0,42.57,42.67,45878.0
2024-02-09,42.715,42.9,42.53,42.605,35737.0
2024-02-12,42.615,43.285,42.605,42.825,60062.0
2024-02-13,42.605,42.74,41.85,42.19,62181.0
2024-02-14,42.21,42.615,42.08,42.365,92083.0
2024-02-15,42.4,43.15,42.365,42.99,56247.0
2024-02-16,43.01,43.02,41.99,42.505,117128.0
2024-02-20,42.805,42.99,42.07,42.3,93976.0
2024-02-21,42.285,42.825,42.045,42.76,57268.0
2024-02-22,42.89,43.145,42.805,42.98,66542.0
2024-02-23,43.405,45.675,43.175,45.05,261982.0
2024-02-26,44.635,45.655,44.26,45.185,171268.0
2024-02-27,45.285,45.575,45.205,45.545,87670.0
2024-02-28,45.72,45.73,44.97,44.97,74161.0
2024-02-29,44.77,45.205,44.565,44.715,51795.0
2024-03-01,44.725,45.135,44.485,44.99,67490.0
2024-03-04,44.99,45.48,44.99,45.11,55475.0
2024-03-05,45.25,45.395,44.835,45.085,37606.0
2024-03-06,45.23,45.655,45.22,45.415,51020.0
2024-03-07,45.505,46.035,44.85,44.915,99943.0
2024-03-08,44.9,45.21,44.78,45.09,55124.0
2024-03-11,44.97,45.14,44.61,44.685,65672.0
2024-03-12,44.78,44.78,44.125,44.52,55635.0
2024-03-13,44.485,44.98,44.475,44.805,34985.0
2024-03-14,44.76,45.01,44.345,44.565,31570.0
2024-03-15,44.73,45.12,44.585,44.87,43385.0
2024-03-18,45.085,45.085,44.66,44.815,37434.0
2024-03-19,44.675,44.98,44.475,44.725,47430.0
2024-03-20,44.545,45.02,44.475,45.01,29162.0
2024-03-21,45.02,45.415,44.795,45.36,106449.0
2024-03-22,45.385,45.56,45.045,45.35,60398.0
2024-03-25,45.37,45.49,45.035,45.205,42159.0
2024-03-26,45.21,45.795,44.98,45.37,65007.0
2024-03-27,45.5,46.1,45.395,46.1,60012.0
2024-03-28,46.01,46.325,45.76,45.89,59971.0
2024-04-01,45.795,46.065,45.265,45.76,48887.0
2024-04-02,45.815,45.825,45.055,45.1,71940.0
2024-04-03,45.0,45.825,44.69,45.47,71089.0
2024-04-04,45.48,45.58,44.645,44.685,82011.0
2024-04-05,44.7,45.065,44.375,45.065,58041.0
2024-04-08,45.24,45.34,44.625,44.905,33805.0
2024-04-09,44.95,45.23,44.7,45.145,28499.0
2024-04-10,45.32,45.34,44.625,44.87,58123.0
2024-04-11,44.85,44.87,44.145,44.47,81588.0
2024-04-12,44.31,44.525,43.235,43.245,97795.0
2024-04-15,43.735,43.745,42.34,42.42,55799.0
2024-04-16,42.31,42.42,41.845,42.18,82988.0
2024-04-17,42.21,43.165,42.21,42.915,44062.0
2024-04-18,43.22,43.61,42.765,42.865,57354.0
2024-04-19,42.645,43.245,42.515,42.58,57233.0
2024-04-22,42.595,42.95,42.145,42.67,92430.0
2024-04-23,42.93,44.055,42.875,43.59,55479.0
2024-04-24,43.58,43.82,43.415,43.47,38031.0
2024-04-25,43.3,43.495,43.015,43.365,43343.0
2024-04-26,43.47,43.785,43.225,43.485,51807.0
2024-04-29,43.62,43.72,43.21,43.55,37113.0
2024-04-30,43.21,43.545,43.115,43.19,37648.0
2024-05-01,43.17,43.73,42.865,43.485,46330.0
2024-05-02,43.44,43.98,42.77,42.93,64759.0
2024-05-03,43.225,43.655,43.07,43.145,52778.0
2024-05-06,43.265,44.01,43.255,43.775,53093.0
2024-05-07,43.895,44.13,43.145,43.19,52055.0
2024-05-08,43.085,43.86,42.315,43.245,108912.0
2024-05-09,43.2,43.355,42.585,42.835,148631.0
2024-05-10,43.03,43.395,42.79,43.375,53830.0
2024-05-13,43.61,44.68,43.395,44.68,93540.0
2024-05-14,44.365,45.46,44.335,45.33,92173.0
2024-05-15,45.415,45.515,44.7,44.855,81417.0
2024-05-16,44.725,45.435,44.725,44.95,113113.0
2024-05-17,44.885,45.395,44.77,45.08,63230.0
2024-05-21,44.885,45.135,43.375,43.42,118312.0
2024-05-22,43.395,43.665,42.845,43.17,91703.0
2024-05-23,43.18,43.495,42.605,42.605,56571.0
2024-05-24,42.61,43.235,42.51,42.61,45670.0
2024-05-27,42.695,43.58,42.465,42.65,23641.0
2024-05-28,42.565,42.875,41.915,41.925,86253.0
2024-05-29,41.905,42.045,41.205,41.26,87937.0
2024-05-30,41.355,41.535,40.88,41.065,102634.0
2024-05-31,41.28,41.61,41.245,41.48,47622.0
2024-06-03,41.665,42.16,41.41,41.89,62114.0
2024-06-04,41.9,42.115,41.675,42.115,53703.0
2024-06-05,42.04,42.77,42.03,42.35,83168.0
2024-06-06,42.405,42.63,42.115,42.135,46853.0
2024-06-07,41.945,42.58,41.845,42.0,45951.0
2024-06-10,41.835,42.795,41.835,42.565,78458.0
2024-06-11,42.535,42.825,41.86,41.88,48822.0
2024-06-12,41.89,42.515,41.88,42.135,69639.0
2024-06-13,41.935,42.48,40.755,40.945,119733.0
2024-06-14,40.59,40.965,40.315,40.505,86832.0
2024-06-17,40.505,41.18,40.41,41.065,80149.0
2024-06-18,41.085,41.215,40.655,40.945,73972.0
2024-06-19,40.9,41.215,40.635,40.68,36862.0
2024-06-20,40.41,41.27,40.345,40.99,69809.0
2024-06-21,40.935,41.17,40.485,40.675,59562.0
2024-06-24,40.615,41.76,40.475,41.665,79716.0
2024-06-25,41.74,42.15,41.74,42.04,89458.0
2024-06-26,41.835,42.575,41.44,42.395,79945.0
2024-06-27,42.335,42.88,42.12,42.88,60004.0
2024-06-28,43.05,43.185,42.385,42.525,56613.0
2024-07-02,42.495,42.6,41.94,42.1,53575.0
2024-07-03,42.035,42.705,42.025,42.61,35709.0
2024-07-04,42.61,42.77,42.16,42.555,21387.0
2024-07-05,42.345,42.59,42.225,42.29,65382.0
2024-07-08,42.235,42.835,42.235,42.825,26926.0
2024-07-09,42.62,42.79,42.49,42.515,42656.0
2024-07-10,42.58,43.04,42.43,42.975,27551.0
2024-07-11,43.06,43.24,42.71,42.91,93456.0
2024-07-12,42.92,43.495,42.845,43.36,55244.0
2024-07-15,43.56,44.105,43.37,43.975,89254.0
2024-07-16,44.055,45.0,44.03,44.855,61308.0
2024-07-17,44.64,45.005,44.35,44.81,42692.0
2024-07-18,44.685,45.12,44.535,45.08,76035.0
2024-07-19,45.14,45.27,44.8,45.195,46275.0
2024-07-22,45.45,45.685,44.94,45.685,49314.0
2024-07-23,45.665,45.87,45.15,45.43,51775.0
2024-07-24,45.355,45.475,44.63,45.045,76769.0
2024-07-25,44.79,45.78,44.715,45.42,52488.0
2024-07-26,45.43,46.2,45.43,46.19,59604.0
2024-07-29,46.09,46.22,45.75,46.08,39396.0
2024-07-30,46.175,46.485,45.955,45.955,49722.0
2024-07-31,46.285,46.37,45.445,45.9,51091.0
2024-08-01,46.05,46.06,45.2,45.435,64315.0
2024-08-02,44.755,44.87,43.945,44.75,83470.0
2024-08-06,43.595,45.295,43.55,44.75,93471.0
2024-08-07,44.755,44.975,44.265,44.35,61602.0
2024-08-08,44.585,45.335,44.41,44.945,43585.0
2024-08-09,43.88,43.965,42.8,43.83,235682.0
2024-08-12,43.925,44.56,43.83,44.16,95894.0
2024-08-13,44.135,44.765,43.935,44.02,120248.0
2024-08-14,44.325,45.105,44.315,44.975,106500.0
2024-08-15,44.89,45.69,44.88,45.39,46816.0
2024-08-16,44.74,46.06,44.74,45.72,93932.0
2024-08-19,45.72,46.37,45.345,46.145,66158.0
2024-08-20,46.155,46.475,46.03,46.37,75169.0
2024-08-21,46.37,46.875,46.37,46.675,121326.0
2024-08-22,46.73,46.995,46.125,46.27,71459.0
2024-08-23,46.07,47.005,46.06,46.815,77254.0
2024-08-26,46.58,46.995,46.55,46.695,56063.0
2024-08-27,46.44,46.91,46.315,46.655,53007.0
2024-08-28,46.74,46.75,46.175,46.345,45376.0
2024-08-29,46.495,47.025,46.44,46.61,57989.0
2024-08-30,46.295,46.875,46.295,46.865,46106.0
2024-09-03,46.62,46.78,45.905,46.455,64739.0
2024-09-04,46.145,46.845,46.02,46.38,63773.0
2024-09-05,46.78,46.845,46.105,46.335,39635.0
2024-09-06,46.475,46.635,45.45,45.49,43120.0
2024-09-09,45.925,46.23,45.45,46.2,74028.0
2024-09-10,46.04,46.525,45.67,46.485,40925.0
2024-09-11,46.21,46.91,45.745,46.79,70672.0
2024-09-12,46.98,47.215,46.36,47.17,64788.0
2024-09-13,47.225,47.795,47.165,47.74,73140.0
2024-09-16,47.74,48.11,47.3,47.975,65663.0
2024-09-17,48.015,48.29,47.54,48.1,64143.0
2024-09-18,48.345,48.545,47.405,47.615,53834.0
2024-09-19,48.155,48.155,47.48,48.02,45898.0
2024-09-20,47.92,48.46,47.3,48.39,132567.0
2024-09-23,48.39,48.705,48.23,48.335,74399.0
2024-09-24,48.41,49.055,48.4,48.77,64828.0
2024-09-25,48.79,49.03,48.165,48.165,65959.0
2024-09-26,48.515,49.335,48.235,49.125,75213.0
2024-09-27,49.37,49.505,48.98,48.98,43760.0
2024-09-30,48.875,49.245,48.61,49.0,55180.0
2024-10-01,48.925,49.075,48.455,49.01,60021.0
2024-10-02,48.885,49.16,48.4,48.465,77319.0
2024-10-03,48.38,50.96,47.93,50.38,239188.0
2024-10-04,50.505,52.17,50.505,51.745,186892.0
2024-10-07,51.81,51.82,50.115,50.77,87010.0
2024-10-08,50.76,51.535,50.57,50.81,73166.0
2024-10-09,50.82,51.295,50.82,51.065,35104.0
2024-10-10,50.755,51.885,50.755,51.355,62578.0
2024-10-11,51.475,51.65,51.305,51.41,73105.0
2024-10-15,51.57,52.46,51.17,52.325,173208.0
2024-10-16,52.42,53.42,52.41,53.365,137191.0
2024-10-17,53.295,53.87,52.98,53.535,101511.0
2024-10-18,53.745,53.945,53.365,53.755,80128.0
2024-10-21,53.65,53.745,52.82,53.18,84520.0
2024-10-22,52.895,53.785,52.885,53.44,62134.0
2024-10-23,53.47,53.65,52.135,52.485,46018.0
2024-10-24,52.6,52.87,52.04,52.27,48630.0
2024-10-25,52.2,52.565,51.925,52.17,44238.0
2024-10-28,52.46,52.8,51.935,52.07,91018.0
2024-10-29,52.0,52.155,51.6,52.145,72843.0
2024-10-30,52.03,52.64,51.885,52.325,87713.0
2024-10-31,51.81,52.525,51.55,52.38,113123.0
2024-11-01,52.61,52.68,51.865,52.19,78147.0
2024-11-04,52.275,52.46,51.715,52.095,83334.0
2024-11-05,51.99,52.91,51.81,52.65,67854.0
2024-11-06,52.62,53.36,52.495,53.215,86642.0
2024-11-07,53.26,54.01,52.91,53.475,53714.0
2024-11-08,54.275,55.195,52.735,53.455,129002.0
2024-11-11,53.58,53.895,52.69,52.71,144945.0
2024-11-12,52.85,54.24,52.715,53.15,64465.0
2024-11-13,53.435,54.105,53.09,53.655,75366.0
2024-11-14,54.305,54.535,53.72,54.035,94220.0
2024-11-15,54.535,54.535,53.34,53.73,186106.0
2024-11-18,53.34,54.035,53.34,53.375,58336.0
2024-11-19,53.34,53.385,52.775,53.025,85173.0
2024-11-20,52.87,53.425,52.585,53.195,65046.0
2024-11-21,53.205,53.57,53.13,53.395,85846.0
2024-11-22,53.435,54.0,53.415,53.8,67566.0
2024-11-25,53.815,54.265,53.59,54.17,65543.0
2024-11-26,54.145,54.86,53.595,54.41,187963.0
2024-11-27,54.355,54.785,54.17,54.38,61025.0
2024-11-28,54.44,54.87,54.285,54.495,80907.0
2024-11-29,54.585,54.745,54.335,54.545,32946.0
2024-12-02,54.43,54.975,54.265,54.67,52887.0
2024-12-03,54.67,54.92,54.325,54.725,69627.0
2024-12-04,54.69,54.835,54.325,54.835,65851.0
2024-12-05,54.9,55.13,54.15,54.18,178702.0
2024-12-06,54.4,54.6,53.91,54.15,101266.0
2024-12-09,54.105,54.485,53.355,53.4,146047.0
2024-12-10,53.39,53.65,53.19,53.26,70304.0
2024-12-11,53.23,53.535,52.815,53.02,89880.0
2024-12-12,52.775,52.895,51.96,52.29,83504.0
2024-12-13,52.28,53.14,52.23,53.115,76348.0
2024-12-16,53.16,53.67,52.605,52.76,75107.0
2024-12-17,52.595,54.055,52.02,53.615,250757.0
2024-12-18,53.45,54.095,52.99,53.335,147010.0
2024-12-19,53.22,53.785,52.885,53.305,125396.0
2024-12-20,52.97,54.45,52.775,54.16,121211.0
2024-12-23,54.045,55.495,54.045,55.475,120197.0
2024-12-24,55.36,56.485,55.245,56.36,52170.0
2024-12-27,56.045,56.85,56.005,56.62,121499.0
2024-12-30,56.54,56.975,56.03,56.925,149115.0
2024-12-31,56.635,57.16,56.465,56.735,45969.0
2025-01-02,56.755,57.235,55.82,56.105,113045.0
2025-01-03,56.375,57.07,55.685,56.26,51651.0
2025-01-06,55.965,56.935,55.76,56.145,79443.0
2025-01-07,56.225,56.745,56.035,56.32,69538.0
2025-01-08,56.115,56.735,55.125,55.135,67550.0
2025-01-09,54.845,55.635,54.76,55.52,75683.0
2025-01-10,55.595,55.915,53.89,54.43,130778.0
2025-01-13,53.85,54.345,53.12,53.175,91892.0
2025-01-14,53.205,53.455,52.135,52.435,103862.0
2025-01-15,52.635,53.02,51.575,51.8,144744.0
2025-01-16,51.78,52.0,51.48,51.645,106313.0
2025-01-17,51.48,52.23,51.33,51.905,106407.0
2025-01-20,51.875,52.88,51.875,52.76,52200.0
2025-01-21,52.76,53.02,52.125,52.445,108082.0
2025-01-22,52.76,52.76,51.905,52.645,98892.0
2025-01-23,52.76,53.725,52.58,53.195,170218.0
2025-01-24,53.165,53.975,53.08,53.795,88957.0
2025-01-27,53.57,54.585,53.505,54.535,117755.0
2025-01-28,54.535,54.76,53.685,54.15,82777.0
2025-01-29,54.45,54.74,53.745,54.41,84035.0
2025-01-30,54.92,55.56,54.28,55.095,77344.0
2025-01-31,55.045,55.385,54.09,54.125,94858.0
2025-02-03,47.285,52.3,47.21,51.95,230383.0
2025-02-04,52.725,53.225,52.355,52.675,147894.0
2025-02-05,52.695,52.935,51.65,51.715,131506.0
2025-02-06,51.795,52.54,51.495,51.515,73905.0
2025-02-07,51.725,51.96,51.195,51.835,84459.0
2025-02-10,51.565,51.815,51.27,51.28,85494.0
2025-02-11,50.865,51.825,50.68,50.855,96852.0
2025-02-12,50.67,51.07,50.265,50.885,62983.0
2025-02-13,51.29,51.535,50.595,50.72,96249.0
2025-02-14,50.615,51.125,50.275,50.525,80041.0
2025-02-18,50.515,51.255,50.225,51.255,80053.0
2025-02-19,51.205,51.39,50.515,50.98,117027.0
2025-02-20,50.905,51.41,50.19,50.525,98552.0
2025-02-21,50.38,50.78,49.995,50.035,75321.0
2025-02-24,50.045,50.335,49.82,49.955,64563.0
2025-02-25,50.065,50.515,49.715,50.38,81662.0
2025-02-26,50.38,51.06,50.37,50.955,119088.0
2025-02-27,48.825,49.835,48.075,49.035,291476.0
2025-02-28,49.29,50.055,48.53,48.97,135519.0
2025-03-03,49.105,50.25,48.91,49.135,167115.0
2025-03-04,48.27,49.035,47.9,48.435,157996.0
2025-03-05,48.51,49.855,48.23,49.62,148409.0
2025-03-06,49.105,49.505,48.835,48.93,132718.0
2025-03-07,48.63,49.445,48.61,49.24,86943.0
2025-03-10,48.9,49.395,48.29,48.675,132855.0
2025-03-11,48.115,48.89,47.665,48.16,135490.0
2025-03-12,48.51,48.89,48.145,48.5,90225.0
2025-03-13,48.485,48.725,47.57,47.725,135964.0
2025-03-14,48.23,48.455,47.725,48.395,78863.0
2025-03-17,48.395,49.035,48.315,48.88,67639.0
2025-03-18,48.99,49.075,48.375,48.56,48118.0
2025-03-19,48.53,49.58,48.445,49.445,93397.0
2025-03-20,49.085,49.58,48.745,49.26,59583.0
2025-03-21,48.99,49.7,48.725,49.34,47783.0
2025-03-24,49.725,50.195,49.25,49.865,83057.0
2025-03-25,49.96,50.39,49.795,50.065,67719.0
2025-03-26,50.065,50.545,49.19,49.34,111172.0
2025-03-27,49.32,49.385,48.65,48.785,56109.0
2025-03-28,48.775,48.95,48.46,48.775,86384.0
2025-03-31,48.54,48.845,48.03,48.54,92861.0
2025-04-01,48.52,49.055,47.985,48.57,88261.0
2025-04-02,48.49,49.475,48.315,49.44,63488.0
2025-04-03,48.86,49.475,48.325,48.335,128934.0
2025-04-04,47.835,48.51,46.48,46.54,151489.0
2025-04-07,43.93,46.795,43.93,45.895,209038.0
2025-04-08,46.53,47.555,44.91,45.405,146087.0
2025-04-09,44.83,48.96,44.575,48.775,220490.0
2025-04-10,48.815,48.815,45.815,46.39,131218.0
2025-04-11,46.39,47.165,46.03,47.045,58716.0
2025-04-14,47.925,48.295,47.35,48.07,81601.0
2025-04-15,48.305,48.99,47.835,48.305,67180.0
2025-04-16,48.2,48.375,47.005,47.32,80424.0
2025-04-17,47.535,47.935,47.38,47.68,46638.0
2025-04-21,47.24,47.845,47.075,47.77,43046.0
2025-04-22,47.845,48.62,47.65,48.2,113367.0
2025-04-23,49.05,49.67,48.805,48.805,72726.0
2025-04-24,48.805,49.485,48.805,49.145,57107.0
2025-04-25,48.88,49.34,48.755,49.215,31944.0
2025-04-28,49.545,49.595,49.255,49.535,39246.0
2025-04-29,49.625,49.74,49.015,49.44,43088.0
2025-04-30,49.165,49.74,48.545,49.675,56078.0
2025-05-01,49.985,50.48,48.94,50.27,48603.0
2025-05-02,50.97,51.665,50.495,50.98,64315.0
2025-05-05,50.985,51.635,50.645,51.4,49860.0
2025-05-06,51.065,52.115,51.065,51.8,95392.0
2025-05-07,51.91,52.95,51.085,52.79,63543.0
2025-05-08,53.055,53.83,52.8,53.78,71371.0
2025-05-09,53.78,54.115,53.215,53.31,103158.0
2025-05-12,54.025,54.85,52.165,54.77,122310.0
2025-05-13,55.135,56.245,54.42,55.185,195032.0
2025-05-14,55.48,56.555,54.96,55.745,308662.0
2025-05-15,56.205,57.0,55.745,56.78,140257.0
2025-05-16,56.83,57.33,56.43,57.045,113749.0
2025-05-20,56.635,57.195,56.28,56.645,81746.0
2025-05-21,56.605,56.99,56.085,56.655,101857.0
2025-05-22,56.44,56.775,55.725,55.79,94734.0
2025-05-23,55.27,55.92,55.155,55.705,99391.0
2025-05-26,55.81,56.125,55.575,56.035,59968.0
2025-05-27,56.205,56.595,55.9,56.4,74705.0
2025-05-28,56.235,57.0,55.95,56.9,92771.0
2025-05-29,57.07,57.265,56.665,56.665,68234.0
2025-05-30,56.775,57.05,56.585,56.665,55461.0
2025-06-02,56.695,56.97,56.055,56.44,65714.0
2025-06-03,56.31,56.44,55.875,55.915,100375.0
2025-06-04,56.015,56.19,55.515,55.57,64214.0
2025-06-05,55.61,55.935,55.1,55.245,77109.0
2025-06-06,55.7,56.015,55.455,55.945,65645.0
2025-06-09,56.115,57.05,55.945,56.84,70376.0
2025-06-10,56.795,57.67,56.695,56.86,58214.0
2025-06-11,56.705,57.355,56.615,56.9,67001.0
2025-06-12,56.775,57.47,56.695,57.135,57289.0
2025-06-13,57.115,57.285,56.26,56.36,84013.0
2025-06-16,56.605,57.235,56.515,56.83,53382.0
2025-06-17,56.105,56.84,56.105,56.41,46959.0
2025-06-18,56.41,57.185,56.35,56.525,52071.0
2025-06-19,56.92,57.165,56.37,57.165,40774.0
2025-06-20,57.205,57.51,56.84,57.335,71529.0
2025-06-23,57.145,57.815,57.125,57.66,84487.0
2025-06-24,58.07,58.9,57.58,58.555,88195.0
2025-06-25,58.615,59.665,58.575,58.82,160253.0
2025-06-26,58.605,60.515,58.415,60.465,142683.0
2025-06-27,60.315,61.025,60.135,60.935,109942.0
2025-06-30,61.34,62.025,60.955,61.965,98271.0
2025-07-02,62.035,63.19,61.945,62.98,153299.0
2025-07-03,63.315,63.97,63.16,63.93,222048.0
2025-07-04,64.135,64.54,63.77,64.425,76746.0
2025-07-07,64.095,64.81,64.095,64.73,105829.0
2025-07-08,64.73,66.065,64.64,66.045,167468.0
2025-07-09,66.16,66.675,64.65,65.905,155969.0
2025-07-10,66.18,67.18,65.205,67.02,170237.0
2025-07-11,66.535,67.11,65.195,65.69,114028.0
2025-07-14,65.68,65.935,64.995,65.065,115640.0
2025-07-15,65.245,65.49,64.175,65.135,243179.0
2025-07-16,65.34,65.745,64.7,65.69,132464.0
2025-07-17,65.67,66.22,64.7,64.72,143241.0
2025-07-18,64.76,65.05,64.365,64.77,72715.0
2025-07-21,64.75,65.49,64.7,65.085,80193.0
2025-07-22,64.915,65.46,64.7,64.79,67470.0
2025-07-23,65.105,65.54,64.7,65.175,64033.0
2025-07-24,65.175,65.65,64.78,65.105,61160.0
2025-07-25,65.33,65.44,64.65,65.195,58778.0
2025-07-28,64.985,65.42,64.85,65.3,106541.0
2025-07-29,65.025,65.995,64.62,65.44,113690.0
2025-07-30,65.65,65.875,64.845,65.39,68321.0
2025-07-31,65.34,65.65,64.945,64.995,99637.0
2025-08-01,64.59,65.46,64.37,65.4,81770.0
2025-08-05,65.895,66.245,64.955,66.185,112046.0
2025-08-06,66.185,66.295,65.65,65.915,100440.0
2025-08-07,66.355,66.93,65.75,66.88,87510.0
2025-08-08,67.035,67.49,66.69,67.015,86830.0
2025-08-11,66.93,67.61,66.9,67.445,68461.0
2025-08-12,68.165,72.715,67.58,72.565,431100.0
2025-08-13,72.35,74.46,72.23,74.31,280314.0
2025-08-14,73.785,74.085,72.545,72.965,116023.0
2025-08-15,72.795,73.05,72.06,72.22,81936.0
2025-08-18,71.93,72.955,71.715,72.855,170739.0
2025-08-19,72.975,73.14,72.02,72.09,98512.0
2025-08-20,71.905,72.635,71.605,72.21,91874.0
2025-08-21,71.895,72.495,71.525,71.855,74746.0
2025-08-22,72.39,73.14,71.425,72.895,104823.0
2025-08-25,72.975,73.22,72.07,72.24,76392.0
2025-08-26,72.27,72.885,72.24,72.795,63843.0
2025-08-27,72.895,73.22,71.825,71.96,154831.0
2025-08-28,71.855,72.34,71.355,71.585,84584.0
2025-08-29,71.355,72.56,71.09,71.355,80167.0
2025-09-02,70.83,71.1,69.785,70.155,139209.0
2025-09-03,69.995,71.04,69.935,70.81,89926.0
2025-09-04,71.08,71.08,70.355,70.48,122764.0
2025-09-05,70.66,71.05,70.285,70.93,88553.0
2025-09-08,70.97,71.08,70.295,70.55,121505.0
2025-09-09,69.935,70.57,69.23,69.745,104577.0
2025-09-10,69.685,70.02,69.26,69.855,150217.0
2025-09-11,69.845,70.125,69.55,69.895,110732.0
2025-09-12,69.725,70.53,69.455,69.895,84350.0
2025-09-15,69.635,69.935,69.39,69.53,153639.0
2025-09-16,69.585,69.965,69.3,69.955,155088.0
2025-09-17,69.885,71.31,69.805,70.43,183007.0
2025-09-18,70.48,71.285,69.685,71.21,156007.0
2025-09-19,71.615,72.85,71.02,72.75,207286.0
2025-09-22,72.34,72.62,71.735,72.25,140529.0
2025-09-23,72.68,72.95,71.645,71.735,174972.0
2025-09-24,71.715,72.23,71.265,71.365,149925.0
2025-09-25,71.2,72.18,70.48,72.105,126362.0
2025-09-26,72.43,72.57,71.72,72.035,82967.0
2025-09-29,72.22,72.74,71.885,72.105,88849.0
2025-09-30,71.945,72.51,71.945,72.41,49802.0
2025-10-01,72.79,73.995,72.56,73.3,88137.0
2025-10-02,73.43,74.035,73.35,73.955,49418.0
2025-10-03,73.75,75.135,73.71,75.065,85152.0
2025-10-06,75.065,75.135,74.475,75.005,90443.0
2025-10-07,75.015,75.285,74.295,74.665,103428.0
2025-10-08,74.675,76.45,74.565,76.4,112846.0
2025-10-09,76.75,77.485,75.68,76.5,100539.0
2025-10-10,76.78,77.35,75.425,75.615,114488.0
2025-10-14,75.415,78.165,75.285,77.515,148965.0
2025-10-15,77.755,78.625,77.645,77.965,127120.0
2025-10-16,77.965,78.685,77.28,77.485,148431.0
2025-10-17,77.03,78.275,76.41,77.03,84571.0
2025-10-20,77.38,77.955,76.29,77.695,82545.0
2025-10-21,77.08,77.755,76.56,77.29,136204.0
2025-10-22,77.13,77.485,76.62,76.94,75034.0
2025-10-23,76.91,77.475,76.55,77.12,39789.0
2025-10-24,77.23,77.545,77.08,77.415,56965.0
2025-10-27,77.735,77.775,76.52,76.77,79933.0
2025-10-28,76.61,78.015,75.9,76.48,132231.0
2025-10-29,76.48,77.1,76.14,76.36,241097.0
2025-10-30,76.71,76.89,75.86,76.53,108377.0
2025-10-31,76.89,77.33,76.13,76.84,144239.0
2025-11-03,76.9,77.94,76.8,76.84,139043.0
2025-11-04,76.16,77.38,76.06,77.37,90696.0
2025-11-05,77.54,78.09,76.93,77.46,136179.0
2025-11-06,77.23,77.49,74.82,75.69,105199.0
2025-11-07,76.41,77.77,74.97,77.4,231957.0
2025-11-10,77.39,77.39,74.89,74.92,249500.0
2025-11-11,75.01,75.25,73.81,74.16,94990.0
2025-11-12,74.43,76.33,74.25,76.26,120245.0
2025-11-13,76.13,76.58,76.0,76.56,99216.0
2025-11-14,75.78,76.35,75.5,76.17,156069.0
2025-11-17,76.16,76.7,75.58,76.0,192784.0
2025-11-18,75.27,77.435,75.27,76.97,108878.0
2025-11-19,76.14,78.1,76.14,78.01,102927.0
2025-11-20,78.49,79.61,76.99,76.99,155005.0
2025-11-21,77.29,77.76,76.44,76.63,61741.0
2025-11-24,76.95,76.95,75.74,76.07,111072.0
2025-11-25,76.71,78.7,76.355,78.63,97218.0
2025-11-26,78.92,80.85,78.65,79.85,173364.0