Date,Open,High,Low,Close,Volume
2004-06-07,6.231028227852864,6.231028227852864,6.231028227852864,6.231028227852864,600.0
2004-06-08,6.283390803337676,6.283390803337676,6.283390803337676,6.283390803337676,15000.0
2004-06-09,6.283392484474418,6.363680117536657,6.283392484474418,6.363680117536657,67600.0
2004-06-10,6.318302683777114,6.318302683777114,6.318302683777114,6.318302683777114,40800.0
2004-06-11,6.318298622103584,6.318298622103584,6.30084435938724,6.30084435938724,15400.0
2004-06-14,6.283394801716197,6.321793538564454,6.283394801716197,6.318302683777114,28400.0
2004-06-15,6.335756291901338,6.335756291901338,6.318302683777114,6.318302683777114,3200.0
2004-06-16,6.335756291901338,6.349719711050693,6.318302683777114,6.318302683777114,6800.0
2004-06-17,6.318298827682236,6.335752425154426,6.318298827682236,6.335752425154426,4000.0
2004-06-18,6.325284393351792,6.325284393351792,6.318302683777114,6.318302683777114,3200.0
2004-06-21,6.363678580597169,6.363678580597169,6.335752425154426,6.335752425154426,5400.0
2004-06-22,6.335756291901338,6.335756291901338,6.318302683777114,6.318302683777114,1800.0
2004-06-23,6.335754051705513,6.370661921423707,6.335754051705513,6.370661921423707,14200.0
2004-06-24,6.321788817380326,6.321788817380326,6.321788817380326,6.321788817380326,1000.0
2004-06-25,6.318298622103584,6.318298622103584,6.30084435938724,6.30084435938724,36000.0
2004-06-28,6.346225130985,6.346225130985,6.346225130985,6.346225130985,400.0
2004-06-29,6.318302683777114,6.318302683777114,6.318302683777114,6.318302683777114,82000.0
2004-06-30,6.283394801716197,6.318302683777114,6.283394801716197,6.318302683777114,15200.0
2004-07-02,6.318302683777114,6.318302683777114,6.318302683777114,6.318302683777114,0.0
2004-07-05,6.318302683777114,6.318302683777114,6.318302683777114,6.318302683777114,0.0
2004-07-06,6.346226612364641,6.388115523376685,6.346226612364641,6.370661921423707,17000.0
2004-07-07,6.370659973520804,6.388113570137144,6.370659973520804,6.388113570137143,5800.0
2004-07-08,6.370661921423707,6.370661921423707,6.370661921423707,6.370661921423707,8000.0
2004-07-09,6.370661921423707,6.370661921423707,6.370661921423707,6.370661921423707,0.0
2004-07-12,6.370661322159315,6.457930655339581,6.370661322159315,6.457930655339581,13200.0
2004-07-13,6.54519786464138,6.632467169503265,6.54519786464138,6.632467169503266,5800.0
2004-07-14,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,6200.0
2004-07-15,6.632467748061891,6.632467748061891,6.545198435587393,6.545198435587392,14000.0
2004-07-16,6.615013574855671,6.632467169503265,6.615013574855671,6.632467169503266,49200.0
2004-07-19,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,6000.0
2004-07-20,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,102400.0
2004-07-21,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,1400.0
2004-07-22,6.545198435587393,6.632467748061891,6.545198435587393,6.545198435587392,11800.0
2004-07-23,6.545198435587393,6.545198435587393,6.545198435587393,6.545198435587392,0.0
2004-07-26,6.545199548913756,6.545199548913756,6.440476622455988,6.440476622455988,135800.0
2004-07-27,6.527745949774838,6.527745949774838,6.440476622455988,6.440476622455988,2200.0
2004-07-28,6.440476622455988,6.440476622455988,6.440476622455988,6.440476622455988,3800.0
2004-07-29,6.423024496908519,6.423024496908519,6.423024496908519,6.423024496908519,2800.0
2004-07-30,6.423024496908519,6.423024496908519,6.423024496908519,6.423024496908519,0.0
2004-08-03,6.423024496908519,6.423024496908519,6.423024496908519,6.423024496908519,0.0
2004-08-04,6.423024496908519,6.423024496908519,6.423024496908519,6.423024496908519,0.0
2004-08-05,6.492840151608862,6.492840151608862,6.492840151608862,6.492840151608862,2200.0
2004-08-06,6.457928559779495,6.632467169503265,6.457928559779495,6.632467169503266,18800.0
2004-08-09,6.632465073558239,6.632465073558239,6.580103640350391,6.580103640350391,6800.0
2004-08-10,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,400.0
2004-08-11,6.632470986585027,6.698795882878332,6.492840151608862,6.492840151608862,15800.0
2004-08-12,6.492838521774122,6.538218282070503,6.457930655339581,6.457930655339581,4800.0
2004-08-13,6.475384255650765,6.475384255650765,6.457930655339581,6.457930655339581,2800.0
2004-08-16,6.457928559779495,6.632467169503265,6.4544377076875845,6.632467169503266,31400.0
2004-08-17,6.430004063485359,6.520764243794418,6.430004063485359,6.440476622455988,4000.0
2004-08-18,6.4509474209504365,6.4509474209504365,6.4509474209504365,6.4509474209504365,400.0
2004-08-19,6.615017428125954,6.628980178814988,6.615017428125954,6.615017428125954,10200.0
2004-08-20,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,1600.0
2004-08-23,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,0.0
2004-08-24,6.632467169503265,6.632467169503265,6.632467169503265,6.632467169503266,13200.0
2004-08-25,6.545198435587393,6.545198435587393,6.545198435587393,6.545198435587392,3000.0
2004-08-26,6.513783179099855,6.513783179099855,6.513783179099855,6.513783179099855,3000.0
2004-08-27,6.513783179099855,6.513783179099855,6.513783179099855,6.513783179099855,0.0
2004-08-30,6.4404770550283965,6.527746388208662,6.4404770550283965,6.457930655339581,5200.0
2004-08-31,6.615017428125954,6.615017428125954,6.615017428125954,6.615017428125954,2200.0
2004-09-01,6.447456995840944,6.447456995840944,6.447456995840944,6.447456995840944,400.0
2004-09-02,6.464909811326536,6.499817663989631,6.464909811326536,6.499817663989631,182800.0
2004-09-03,6.538220020706646,6.538220020706646,6.423024496908519,6.423024496908519,8400.0
2004-09-07,6.423024496908519,6.423024496908519,6.423024496908519,6.423024496908519,0.0
2004-09-08,6.388113570137144,6.388113570137144,6.388113570137144,6.388113570137143,13800.0
2004-09-09,6.370660285910871,6.3881138833830615,6.335752425154426,6.335752425154426,41800.0
2004-09-10,6.335752425154426,6.335752425154426,6.335752425154426,6.335752425154426,0.0
2004-09-13,6.360189360764577,6.370661921423707,6.360189360764577,6.370661921423707,6000.0
2004-09-14,6.391674089849246,6.391674089849246,6.363655819189416,6.391674089849246,19800.0
2004-09-15,6.374163389733091,6.454715840300208,6.356651551778296,6.454715840300208,13400.0
2004-09-16,6.409183435480477,6.409183435480477,6.409183435480477,6.409183435480477,1800.0
2004-09-17,6.318126379870291,6.391674089849246,6.251582736550094,6.391674089849246,129400.0
2004-09-20,6.286606186250405,6.426697549452021,6.286606186250405,6.426697549452021,7200.0
2004-09-21,6.321627647477729,6.321627647477729,6.321627647477729,6.321627647477729,1400.0
2004-09-22,6.391674089849246,6.391674089849246,6.391674089849246,6.391674089849246,2200.0
2004-09-23,6.339141284615242,6.339141284615242,6.339141284615242,6.339141284615241,1600.0
2004-09-24,6.409188127350977,6.479234169358276,6.409188127350977,6.479234169358276,23000.0
2004-09-27,6.514255173975242,6.514255173975242,6.416190879121018,6.433702718206606,9600.0
2004-09-28,6.444211663423564,6.444211663423564,6.444211663423564,6.444211663423564,2000.0
2004-09-29,6.479234169358276,6.514257190361925,6.479234169358276,6.479234169358276,105600.0
2004-09-30,6.356650524921934,6.374162360047859,6.339139357804215,6.374162360047859,35200.0
2004-10-01,6.374162360047859,6.374162360047859,6.374162360047859,6.374162360047859,22400.0
2004-10-04,6.426697549452021,6.426697549452021,6.391674541649539,6.426697549452021,30800.0
2004-10-05,6.479233657058535,6.514256675292987,6.479233657058535,6.514256675292987,60800.0
2004-10-06,6.528265997958248,6.528265997958248,6.479234169358276,6.479234169358276,39600.0
2004-10-07,6.479230916780486,6.496742084487412,6.479230916780486,6.496742084487412,53400.0
2004-10-08,6.479234169358276,6.479234169358276,6.479234169358276,6.479234169358276,10600.0
2004-10-12,6.479234169358276,6.479234169358276,6.479234169358276,6.479234169358276,10000.0
2004-10-13,6.496742084487412,6.514253920202567,6.496742084487412,6.496742084487412,5200.0
2004-10-14,6.496745737769044,6.636837830234635,6.496745737769044,6.636837830234635,25600.0
2004-10-15,6.538769282342678,6.538769282342678,6.538769282342678,6.538769282342678,2600.0
2004-10-18,6.531764154407335,6.654344314861676,6.531764154407335,6.654344314861676,48600.0
2004-10-19,6.657846681504159,6.657846681504159,6.654344314861676,6.654344314861676,41400.0
2004-10-20,6.654344314861676,6.654344314861676,6.654344314861676,6.654344314861676,0.0
2004-10-21,6.734896743614366,6.734896743614366,6.654344314861676,6.654344314861676,55800.0
2004-10-22,6.682364989880021,6.682364989880021,6.682364989880021,6.682364989880021,1000.0
2004-10-25,6.671862243505472,6.671862243505472,6.671862243505472,6.671862243505472,6000.0
2004-10-26,6.6788611076617626,6.696372943219036,6.6788611076617626,6.696372943219037,2600.0
2004-10-27,6.696373523490807,6.741902963868613,6.696373523490807,6.741902963868612,8000.0
2004-10-28,6.741900215764101,6.822452629448711,6.741900215764101,6.822452629448711,7600.0
2004-10-29,6.706880934767932,6.706880934767932,6.706880934767932,6.706880934767932,1000.0
2004-11-01,6.741903471268928,6.829460659207485,6.741903471268928,6.829460659207485,4400.0
2004-11-02,6.741902963868613,6.741902963868613,6.741902963868613,6.741902963868612,2400.0
2004-11-03,6.822455367010691,6.829460101796058,6.748907655789167,6.748907655789167,5800.0
2004-11-04,6.752410066113467,6.752410066113467,6.741902963868613,6.741902963868612,8800.0
2004-11-05,6.811949488823107,6.829460659207485,6.811949488823107,6.829460659207485,10200.0
2004-11-08,6.829460659207485,6.829460659207485,6.829460659207485,6.829460659207485,0.0
2004-11-09,6.822455923850402,6.829460659207485,6.822455923850402,6.829460659207485,11200.0
2004-11-10,6.829460659207485,6.829460659207485,6.829460659207485,6.829460659207485,0.0
2004-11-11,6.846973342676935,6.846973342676935,6.846973342676935,6.846973342676935,2200.0
2004-11-12,6.829460659207485,6.829460659207485,6.829460659207485,6.829460659207485,16000.0
2004-11-15,6.846973342676935,6.846973342676935,6.846973342676935,6.846973342676935,800.0
2004-11-16,6.846972345045014,6.853977080929427,6.846972345045014,6.853977080929427,9200.0
2004-11-17,6.864483698318712,6.917017877712326,6.846971859848615,6.917017877712326,40400.0
2004-11-18,6.917016563468841,7.319779419638802,6.917016563468841,7.1201491750681045,40400.0
2004-11-19,7.004573728910563,7.004573728910563,6.98706256179157,6.994066627834242,2400.0
2004-11-22,7.001073205103669,7.022086744780475,7.001073205103669,7.004575573051199,15400.0
2004-11-23,7.179688474138413,7.179688474138413,7.022085289210126,7.039597125317848,8600.0
2004-11-24,7.197200730709821,7.197200730709821,7.144666550458108,7.144666550458108,10400.0
2004-11-25,7.144666550458108,7.144666550458108,7.144666550458108,7.144666550458108,0.0
2004-11-26,7.022086826018556,7.022086826018556,7.011580390062795,7.022086826018556,6600.0
2004-11-29,7.004575573051199,7.004575573051199,7.004575573051199,7.004575573051199,600.0
2004-11-30,7.039596300516026,7.242728899507657,7.039596300516026,7.242728899507657,3600.0
2004-12-01,7.144666550458108,7.144666550458108,7.144666550458108,7.144666550458108,2000.0
2004-12-02,7.1096435144798384,7.179689533226852,7.092132343797256,7.179689533226852,38800.0
2004-12-03,7.354803970236534,7.354803970236534,7.354803970236534,7.354803970236534,306400.0
2004-12-06,7.354802534345665,7.354802534345665,7.197199355692113,7.197199355692113,3200.0
2004-12-07,7.197199355692113,7.197199355692113,7.197199355692113,7.197199355692113,2200.0
2004-12-08,7.214711085493501,7.214711085493501,7.214711085493501,7.214711085493501,1400.0
2004-12-09,7.214712542600359,7.214712542600359,7.179689533226852,7.179689533226852,20000.0
2004-12-10,7.2147144460336445,7.2147144460336445,7.179691427420136,7.211212077371442,21800.0
2004-12-13,7.214711085493501,7.214711085493501,7.211208718462664,7.214711085493501,5400.0
2004-12-14,7.2041697155624105,7.2041697155624105,7.2041697155624105,7.2041697155624105,4800.0
2004-12-15,7.274455013361893,7.379881625613377,7.274455013361893,7.379881625613377,11000.0
2004-12-16,7.415020183176686,7.653987761199713,7.309592955662333,7.653987761199713,36800.0
2004-12-17,7.573162485549492,7.573162485549492,7.573162485549492,7.573162485549493,1000.0
2004-12-20,7.5134206073577,7.5731625216054415,7.5134206073577,7.538020771106944,1800.0
2004-12-21,7.555589994991367,7.678588105711173,7.555589994991367,7.678588105711173,11600.0
2004-12-22,7.696165862177135,7.731308306719499,7.696165862177135,7.731308306719499,8800.0
2004-12-23,7.731308306719499,7.731308306719499,7.731308306719499,7.731308306719499,0.0
2004-12-24,7.836728681706834,7.836728681706834,7.836728681706834,7.836728681706834,2000.0
2004-12-29,8.065157216947863,8.065157216947863,7.994872356686726,8.030014786817295,2000.0
2004-12-30,8.030014786817295,8.030014786817295,8.030014786817295,8.030014786817295,0.0
2004-12-31,8.030014786817295,8.030014786817295,8.030014786817295,8.030014786817295,0.0
2005-01-04,8.030015132721166,8.030015132721166,7.713734588494036,7.713734588494036,3600.0
2005-01-05,7.731308306719499,7.731308306719499,7.731308306719499,7.731308306719499,800.0
2005-01-06,7.727788998625085,7.766445729655766,7.643447588428464,7.766445729655766,13400.0
2005-01-07,7.696165862177135,7.731308306719499,7.696165862177135,7.731308306719499,7400.0
2005-01-10,7.731304748306102,7.731304748306102,7.6083065841622,7.608306584162199,1200.0
2005-01-11,7.6083065841622,7.6083065841622,7.6083065841622,7.608306584162199,0.0
2005-01-12,7.576677768963631,7.576677768963631,7.555592581996281,7.555592581996281,14800.0
2005-01-13,7.643448298604749,7.643448298604749,7.643448298604749,7.643448298604749,600.0
2005-01-14,7.643448298604749,7.643448298604749,7.643448298604749,7.643448298604749,1000.0
2005-01-17,7.6364178576465,7.6364178576465,7.6364178576465,7.636417857646501,3400.0
2005-01-18,7.467737669037804,7.566136336097527,7.467737669037804,7.566136336097528,2400.0
2005-01-19,7.555591426860296,7.69264612662348,7.555591426860296,7.69264612662348,10200.0
2005-01-20,7.566139087458687,7.689136628152733,7.555596153847915,7.689136628152733,7400.0
2005-01-21,7.689132004385809,7.696160622566415,7.573162485549492,7.573162485549493,4000.0
2005-01-24,7.573162485549492,7.573162485549492,7.573162485549492,7.573162485549493,3200.0
2005-01-25,7.562622069286466,7.562622069286466,7.555593449395113,7.562622069286466,6400.0
2005-01-26,7.689132993170837,7.689132993170837,7.555592581996281,7.555592581996281,19600.0
2005-01-27,7.590735007132535,7.590735007132535,7.555592581996281,7.555592581996281,21000.0
2005-01-28,7.555592581996281,7.555592581996281,7.555592581996281,7.555592581996281,285400.0
2005-01-31,7.597762353226922,7.597762353226922,7.597762353226922,7.597762353226922,1200.0
2005-02-01,7.689136628152733,7.689136628152733,7.689136628152733,7.689136628152733,2000.0
2005-02-02,7.661017725323931,7.661017725323931,7.661017725323931,7.66101772532393,5000.0
2005-02-03,7.657502981678837,7.657502981678837,7.657502981678837,7.657502981678837,1000.0
2005-02-04,7.643448298604749,7.643448298604749,7.643448298604749,7.643448298604749,1000.0
2005-02-07,7.6083065841622,7.6083065841622,7.6083065841622,7.608306584162199,1200.0
2005-02-08,7.643448298604749,7.643448298604749,7.643448298604749,7.643448298604749,3000.0
2005-02-09,7.625878133489084,7.63993470266452,7.559107586619068,7.608306584162199,13200.0
2005-02-10,7.6083065841622,7.6083065841622,7.6083065841622,7.608306584162199,4600.0
2005-02-11,7.643448298604749,7.643448298604749,7.643448298604749,7.643448298604749,7600.0
2005-02-14,7.636420523752115,7.636420523752115,7.566136336097527,7.566136336097528,3600.0
2005-02-15,7.643448298604749,7.643448298604749,7.643448298604749,7.643448298604749,2400.0
2005-02-16,7.643449274695019,7.643449274695019,7.6083068451219615,7.625878395051536,11200.0
2005-02-17,7.643452530506777,7.731308306719499,7.643452530506777,7.731308306719499,8000.0
2005-02-18,7.731308306719499,7.731308306719499,7.731308306719499,7.731308306719499,600.0
2005-02-21,7.731304026174919,7.731304026174919,7.643448298604749,7.643448298604749,3000.0
2005-02-22,7.731308306719499,7.8015931958042275,7.731308306719499,7.731308306719499,17000.0
2005-02-23,7.836727804074243,8.205722128927228,7.836727804074243,8.0827240206429,52600.0
2005-02-24,8.08272406122452,8.258435453859834,8.08272406122452,8.258435453859834,25000.0
2005-02-25,8.170579716519452,8.170579716519452,8.03001073717412,8.0827240206429,17200.0
2005-02-28,8.03001073717412,8.0827240206429,8.03001073717412,8.0827240206429,11400.0
2005-03-01,8.0827240206429,8.0827240206429,8.0827240206429,8.0827240206429,41800.0
2005-03-02,8.170580720721556,8.434147840744833,8.082725014047131,8.434147840744833,46800.0
2005-03-03,8.434151365161277,8.782060028539846,8.434151365161277,8.574720420523407,523400.0
2005-03-04,8.574717099221036,8.574717099221036,8.434148098306437,8.557146225463912,123200.0
2005-03-07,8.645005299900747,8.659061870320812,8.609862868421395,8.659061870320812,6400.0
2005-03-08,8.574720420523407,8.574720420523407,8.574720420523407,8.574720420523407,4200.0
2005-03-09,8.606346380966874,8.613374999541833,8.437663556883582,8.53957584507667,24800.0
2005-03-10,8.522002874712138,8.66257186023786,8.522002874712138,8.645000988404318,206000.0
2005-03-11,8.785575475519016,8.785575475519016,8.704748342012932,8.785575475519016,9800.0
2005-03-14,8.813778424755615,8.972426705376387,8.813778424755615,8.972426705376387,4400.0
2005-03-15,8.813772445716479,8.813772445716479,8.693905086659736,8.693905086659736,7200.0
2005-03-16,8.743267805753073,8.813778301137338,8.725640518125966,8.813778301137338,122400.0
2005-03-17,8.813778301137338,8.813778301137338,8.729166110138971,8.813778301137338,5600.0
2005-03-18,8.813778301137338,8.813778301137338,8.813778301137338,8.813778301137338,1400.0
2005-03-21,8.813774549955763,8.813774549955763,8.725636804456208,8.743264084581064,10800.0
2005-03-22,8.63750137842211,8.68685831397585,8.63750137842211,8.683332722516608,1082000.0
2005-03-23,8.461222477044975,8.619870667464587,8.461222477044975,8.461222477044975,8200.0
2005-03-24,8.461222477044975,8.461222477044975,8.461222477044975,8.461222477044975,0.0
2005-03-28,8.461222477044975,8.461222477044975,8.461222477044975,8.461222477044975,0.0
2005-03-29,8.461222477044975,8.461222477044975,8.461222477044975,8.461222477044975,600.0
2005-03-30,8.337831181084063,8.337831181084063,8.337831181084063,8.337831181084063,1000.0
2005-03-31,8.45064840126685,8.454173992448887,8.302576933810114,8.302576933810114,5600.0
2005-04-01,8.302576933810114,8.302576933810114,8.302576933810114,8.302576933810114,0.0
2005-04-04,8.330781544414574,8.436547269590594,8.320205442603436,8.436547269590594,5400.0
2005-04-05,8.436547269590594,8.436547269590594,8.436547269590594,8.436547269590594,0.0
2005-04-06,8.450645706871153,8.461222477044975,8.284947008773205,8.461222477044975,13600.0
2005-04-07,8.461227675777295,8.482380556684108,8.461227675777295,8.482380556684108,16800.0
2005-04-08,8.630448254090771,8.637499435423095,8.630448254090771,8.637499435423095,21000.0
2005-04-11,8.471799129539864,8.806722111141397,8.471799129539864,8.806722111141397,44200.0
2005-04-12,8.725640518125966,8.813778301137338,8.725640518125966,8.813778301137338,27200.0
2005-04-13,8.68333420341736,8.81730401196515,8.68333420341736,8.81730401196515,3000.0
2005-04-14,8.813774712234009,8.813774712234009,8.63749921798933,8.739739327421313,75600.0
2005-04-15,8.637504848901356,8.725642653481984,8.54936704432073,8.619877556960464,32400.0
2005-04-18,8.40834349030421,8.40834349030421,8.40834349030421,8.40834349030421,3000.0
2005-04-19,8.461222844467821,8.461222844467821,8.355457827887005,8.355457827887005,2800.0
2005-04-20,8.038165712760057,8.277900595243985,8.027589608933841,8.027589608933841,6400.0
2005-04-21,7.932400661757216,7.932400661757216,7.932400661757216,7.932400661757216,4400.0
2005-04-22,8.00291154047527,8.00291154047527,8.00291154047527,8.00291154047527,2000.0
2005-04-25,8.020535326274025,8.232066062773184,8.00290804508146,8.020535326274025,15800.0
2005-04-26,8.020536204460152,8.09104668182611,8.020536204460152,8.09104668182611,4800.0
2005-04-27,8.06284545051202,8.172136123529699,8.059319858164613,8.172136123529699,18000.0
2005-04-28,8.172131688864287,8.172131688864287,8.055789894285496,8.07341717401898,15800.0
2005-04-29,8.073417842289397,8.073417842289397,8.020535326274025,8.020535326274025,9600.0
2005-05-02,8.020535326274025,8.020535326274025,8.020535326274025,8.020535326274025,5400.0
2005-05-03,8.020535326274025,8.020535326274025,8.020535326274025,8.020535326274025,0.0
2005-05-04,7.950024965513425,7.950024965513425,7.942974456402438,7.942974456402438,3200.0
2005-05-05,7.950024571862194,7.985279805422173,7.950024571862194,7.967652524861008,2400.0
2005-05-06,8.020535326274025,8.020535326274025,8.020535326274025,8.020535326274025,6000.0
2005-05-09,8.020535326274025,8.020535326274025,8.020535326274025,8.020535326274025,2800.0
2005-05-10,8.020535326274025,8.020535326274025,8.020535326274025,8.020535326274025,0.0
2005-05-11,8.126301334719628,8.373087335694136,8.126301334719628,8.373087335694136,7000.0
2005-05-12,8.373091789373182,8.602249956489459,8.373091789373182,8.602249956489459,9200.0
2005-05-13,8.549363340404192,8.549363340404192,8.549363340404192,8.549363340404192,18600.0
2005-05-16,8.373087335694136,8.461225097122496,8.232067051896312,8.373087335694136,6800.0
2005-05-17,8.320201090203014,8.373083588908631,8.179180869508887,8.179180869508887,2600.0
2005-05-18,8.108674598268744,8.126301882768121,8.108674598268744,8.126301882768121,1800.0
2005-05-19,8.126301882768121,8.126301882768121,8.126301882768121,8.126301882768121,5800.0
2005-05-20,8.10867101547673,8.28494647233492,8.10867101547673,8.28494647233492,400600.0
2005-05-24,8.28494647233492,8.32020169819406,8.179181467195008,8.28494647233492,27600.0
2005-05-25,8.07341717401898,8.143927637828144,8.07341717401898,8.07341717401898,5600.0
2005-05-26,8.108674598268744,8.126301882768121,8.055792072332812,8.126301882768121,9800.0
2005-05-27,8.108674598268744,8.126301882768121,8.108674598268744,8.126301882768121,14600.0
2005-05-30,8.161560841828926,8.196816099324394,8.161560841828926,8.196816099324394,6000.0
2005-05-31,8.143926457474395,8.44359487657397,8.108671230679587,8.44359487657397,9600.0
2005-06-01,8.14393075090655,8.161558037378194,8.14393075090655,8.161558037378194,4000.0
2005-06-02,8.161552921648711,8.179180869508887,8.161552921648711,8.179180869508887,7000.0
2005-06-03,8.196811570548801,8.284949329371909,8.196811570548801,8.203862752639708,9800.0
2005-06-06,8.284953698828625,8.383668282849827,8.284953698828625,8.383668282849827,2800.0
2005-06-07,8.207388463467522,8.207388463467522,8.207388463467522,8.207388463467522,400.0
2005-06-08,8.179180869508887,8.179180869508887,8.14392564622599,8.179180869508887,16800.0
2005-06-09,8.225017614484004,8.225017614484004,8.214440838791212,8.214440838791212,9800.0
2005-06-10,8.284947455102115,8.507054261217421,8.249692225060972,8.249692225060972,3000.0
2005-06-13,8.28494647233492,8.28494647233492,8.28494647233492,8.28494647233492,4000.0
2005-06-14,8.313246572095636,8.313246572095636,8.313246572095636,8.313246572095636,19000.0
2005-06-15,8.313246572095636,8.313246572095636,8.313246572095636,8.313246572095636,4600.0
2005-06-16,8.500742632794726,8.507817228102654,8.401690876399977,8.426453646814943,18400.0
2005-06-17,8.490126248689384,8.490126248689384,8.490126248689384,8.490126248689384,1400.0
2005-06-20,8.490126248689384,8.490126248689384,8.408762700742416,8.490126248689384,10600.0
2005-06-21,8.613941123176565,9.020759556462249,8.578565460557236,9.020759556462249,133000.0
2005-06-22,8.674078034304825,8.727141181611398,8.67054040118645,8.70945369075405,6800.0
2005-06-23,8.670543337148917,8.670543337148917,8.543191200702376,8.543191200702376,503600.0
2005-06-24,8.543189592014983,8.543189592014983,8.50781393024834,8.50781393024834,6200.0
2005-06-27,8.667003064278942,8.667003064278942,8.667003064278942,8.667003064278942,2000.0
2005-06-28,8.755445412653373,8.755445412653373,8.702382242069104,8.702382242069104,2400.0
2005-06-29,8.681154438880961,8.727142325981067,8.681154438880961,8.727142325981067,1200.0
2005-06-30,8.737755706242087,8.737755706242087,8.723605171136501,8.723605171136501,1800.0
2005-07-04,8.737753790514766,8.737753790514766,8.737753790514766,8.737753790514766,3400.0
2005-07-05,8.737753790514766,8.737753790514766,8.737753790514766,8.737753790514766,13400.0
2005-07-06,8.702378721937194,8.702378721937194,8.667003064278942,8.667003064278942,11600.0
2005-07-07,8.748370314565662,8.748370314565662,8.73422045034245,8.73422045034245,800.0
2005-07-08,8.734216746356168,8.734216746356168,8.667003064278942,8.667003064278942,8200.0
2005-07-11,8.70238401270132,8.755447194082098,8.667008333535813,8.755447194082098,513800.0
2005-07-12,8.755447194082098,8.77313469629737,8.755447194082098,8.755447194082098,2400.0
2005-07-13,8.758984459126966,8.758984459126966,8.613944787942389,8.613944787942389,1200.0
2005-07-14,8.613944787942389,8.613944787942389,8.613944787942389,8.613944787942389,0.0
2005-07-15,8.755442969332579,8.843881787204626,8.737755475652024,8.843881787204626,19600.0
2005-07-18,8.843881787204626,8.843881787204626,8.843881787204626,8.843881787204626,400.0
2005-07-19,8.755442969332579,8.843881787204626,8.755442969332579,8.843881787204626,3200.0
2005-07-20,8.843881787204626,8.843881787204626,8.843881787204626,8.843881787204626,98600.0
2005-07-21,8.720067417442104,8.843881898974677,8.720067417442104,8.790818742527758,3600.0
2005-07-22,8.84388334604313,8.84388334604313,8.78020727799406,8.78020727799406,5200.0
2005-07-25,8.843881787204626,8.843881787204626,8.843881787204626,8.843881787204626,400.0
2005-07-26,8.773130463013134,8.900482576663965,8.773130463013134,8.843881787204626,9600.0
2005-07-27,8.843883607412092,9.003073782239417,8.843883607412092,9.003073782239417,2800.0
2005-07-28,8.995996661902087,8.995996661902087,8.843881787204626,8.843881787204626,24400.0
2005-07-29,8.932320737281245,9.020759556462249,8.932320737281245,9.020759556462249,15000.0
2005-08-02,9.013684288991453,9.020759556462249,9.013684288991453,9.020759556462249,13400.0
2005-08-03,9.020759556462249,9.020759556462249,9.020759556462249,9.020759556462249,0.0
2005-08-04,9.017221447949616,9.017221447949616,9.017221447949616,9.017221447949616,400.0
2005-08-05,8.861571530463038,8.914635374444638,8.861571530463038,8.914635374444638,3000.0
2005-08-08,8.843882325413334,9.020759971921605,8.843882325413334,8.932321148667468,50200.0
2005-08-09,8.953546285551607,9.197637626883058,8.953546285551607,9.162261962601958,16000.0
2005-08-10,9.020761080023345,9.286077582376976,9.020761080023345,9.208251651257756,22200.0
2005-08-11,9.197634464715682,9.197634464715682,9.197634464715682,9.197634464715682,4400.0
2005-08-12,9.208251651257756,9.208251651257756,9.208251651257756,9.208251651257756,2200.0
2005-08-15,9.197641673334598,9.36390649144798,9.197641673334598,9.36390649144798,1600.0
2005-08-16,9.204709730086345,9.204709730086345,9.197634464715682,9.197634464715682,4800.0
2005-08-17,9.197634464715682,9.197634464715682,9.197634464715682,9.197634464715682,0.0
2005-08-18,9.197634464715682,9.197634464715682,9.197634464715682,9.197634464715682,10200.0
2005-08-19,9.197634464715682,9.197634464715682,9.197634464715682,9.197634464715682,0.0
2005-08-22,9.286074779846585,9.286074779846585,9.286074779846585,9.286074779846585,2400.0
2005-08-23,9.286079107340342,9.37451795598168,9.286079107340342,9.37451795598168,9000.0
2005-08-24,9.37451795598168,9.37451795598168,9.37451795598168,9.37451795598168,400.0
2005-08-25,9.374513587273697,9.374513587273697,9.286074779846585,9.286074779846585,11000.0
2005-08-26,9.37451795598168,9.37451795598168,9.37451795598168,9.37451795598168,24200.0
2005-08-29,9.374514187058423,9.374514187058423,9.215324053610765,9.215324053610765,1600.0
2005-08-30,9.53370709001228,9.53370709001228,9.53370709001228,9.53370709001228,600.0
2005-08-31,9.37451795598168,9.37451795598168,9.37451795598168,9.37451795598168,600.0
2005-09-01,9.530170518516195,9.530170518516195,9.37451795598168,9.37451795598168,26000.0
2005-09-02,9.37451795598168,9.498332479026526,9.37451795598168,9.37451795598168,800.0
2005-09-06,9.498329053992808,9.516016547449135,9.498329053992808,9.516016547449135,19600.0
2005-09-07,9.551392864235112,9.551392864235112,9.551392864235112,9.551392864235112,27800.0
2005-09-08,9.551392864235112,9.551392864235112,9.551392864235112,9.551392864235112,600.0
2005-09-09,9.551392864235112,9.551392864235112,9.551392864235112,9.551392864235112,0.0
2005-09-12,9.360366372243512,9.53370709001228,9.360366372243512,9.53370709001228,1200.0
2005-09-13,9.540778538697223,9.540778538697223,9.540778538697223,9.540778538697223,1800.0
2005-09-14,9.5620710855332,9.5620710855332,9.5620710855332,9.5620710855332,2200.0
2005-09-15,9.5620710855332,9.5620710855332,9.5620710855332,9.5620710855332,0.0
2005-09-16,9.526589534878129,9.526589534878129,9.249839208136114,9.249839208136114,2800.0
2005-09-19,9.249839208136114,9.249839208136114,9.249839208136114,9.249839208136114,0.0
2005-09-20,9.31370381823714,9.31370381823714,9.225001877111072,9.225001877111072,2966400.0
2005-09-21,9.225004125662505,9.225004125662505,8.877292594113369,8.877292594113369,5600.0
2005-09-22,8.877292594113369,8.877292594113369,8.877292594113369,8.877292594113369,0.0
2005-09-23,8.69279098477352,9.047598780070398,8.69279098477352,8.873743041583989,11800.0
2005-09-26,8.873742586558656,8.873742586558656,8.728271452085739,8.852454309420265,10800.0
2005-09-27,8.870195396390733,8.870195396390733,8.870195396390733,8.870195396390733,200.0
2005-09-28,8.870195396390733,8.870195396390733,8.870195396390733,8.870195396390733,0.0
2005-09-29,8.596990990379554,8.692789238280733,8.593442831930396,8.593442831930396,3200.0
2005-09-30,8.834714174641105,8.834714174641105,8.621829357124247,8.675051069060094,3200.0
2005-10-03,8.81342619999321,8.870195396390733,8.809878040625588,8.870195396390733,8600.0
2005-10-04,8.870195396390733,8.870195396390733,8.866647237023113,8.870195396390733,22400.0
2005-10-05,8.870195396390733,8.870195396390733,8.870195396390733,8.870195396390733,1000.0
2005-10-06,8.579252364726834,8.763752575670715,8.579252364726834,8.671502470198776,19600.0
2005-10-07,8.87019380694396,8.87019380694396,8.781491868874522,8.781491868874522,1000.0
2005-10-11,8.781493442426825,8.870195396390733,8.781493442426825,8.870195396390733,21200.0
2005-10-12,8.870195396390733,8.870195396390733,8.870195396390733,8.870195396390733,0.0
2005-10-13,8.870195396390733,8.870195396390733,8.870195396390733,8.870195396390733,0.0
2005-10-14,8.710532622298105,8.710532622298105,8.604090535850476,8.604090535850476,8000.0
2005-10-17,8.692793109698624,8.69634126972799,8.62183126259599,8.692793109698624,151400.0
2005-10-18,8.69279185418444,8.69279185418444,8.65731093575769,8.65731093575769,4000.0
2005-10-19,8.639570838463309,8.639570838463309,8.515387962002329,8.515387962002329,43200.0
2005-10-20,8.781491868874522,8.781491868874522,8.781491868874522,8.781491868874522,400.0
2005-10-21,8.692793210084735,8.692793210084735,8.426687295490305,8.426687295490305,2800.0
2005-10-24,8.426687295490305,8.426687295490305,8.426687295490305,8.426687295490305,3000.0
2005-10-25,8.515389168684367,8.692793109698624,8.515389168684367,8.692793109698624,26000.0
2005-10-26,8.692793109698624,8.692793109698624,8.692793109698624,8.692793109698624,0.0
2005-10-27,8.604091139191496,8.692793109698624,8.604091139191496,8.692793109698624,7800.0
2005-10-28,8.728274329971496,8.781495378736581,8.69279340521399,8.728274329971496,7200.0
2005-10-31,8.692793109698624,8.692793109698624,8.692793109698624,8.692793109698624,2000.0
2005-11-01,8.692793109698624,8.692793109698624,8.692793109698624,8.692793109698624,1800.0
2005-11-02,8.870194920345686,8.870194920345686,8.767300334433436,8.767300334433436,44200.0
2005-11-03,8.767300334433436,8.767300334433436,8.767300334433436,8.767300334433436,0.0
2005-11-04,8.692792917435627,8.848908571563134,8.692792917435627,8.848908571563134,4200.0
2005-11-07,8.710530381996842,8.841809553144087,8.710530381996842,8.710530381996842,7200.0
2005-11-08,8.692793109698624,8.692793109698624,8.692793109698624,8.692793109698624,2400.0
2005-11-09,8.845357111697629,8.845357111697629,8.845357111697629,8.845357111697629,600.0
2005-11-10,8.781495080205753,8.781495080205753,8.692793109698624,8.692793109698624,10600.0
2005-11-11,8.692787316415412,8.728268216320586,8.692787316415412,8.699883631744823,2400.0
2005-11-14,8.781491868874522,8.781491868874522,8.781491868874522,8.781491868874522,4400.0
2005-11-15,8.692790264398992,8.710530381996842,8.692790264398992,8.710530381996842,25600.0
2005-11-16,8.604089919939854,8.604089919939854,8.515387962002329,8.515387962002329,84000.0
2005-11-17,8.65731093575769,8.65731093575769,8.65731093575769,8.65731093575769,1800.0
2005-11-18,8.568607700273043,8.60408861340872,8.568607700273043,8.586348495211947,13400.0
2005-11-21,8.557968442709539,8.568612248580592,8.53313131661127,8.543775799224814,42000.0
2005-11-22,8.540222667421496,8.582799896350627,8.51538623252204,8.582799896350627,30000.0
2005-11-23,8.568608348145242,8.568608348145242,8.550868228607138,8.550868228607138,9800.0
2005-11-24,8.692791215138513,8.692791215138513,8.550868228607138,8.550868228607138,42400.0
2005-11-25,8.550868880525785,8.621830040830465,8.515387962002329,8.515387962002329,19000.0
2005-11-28,8.515387962002329,8.621830040830465,8.515387962002329,8.515387962002329,50400.0
2005-11-29,8.515392520554803,8.515392520554803,8.437334999410387,8.437334999410387,20800.0
2005-11-30,8.426688911907451,8.508294578951942,8.426688911907451,8.508294578951942,8200.0
2005-12-01,8.4266847415514,8.462165654758989,8.4266847415514,8.462165654758989,20000.0
2005-12-02,8.444426124955417,8.515387962002329,8.444426124955417,8.515387962002329,7200.0
2005-12-05,8.515387962002329,8.515387962002329,8.515387962002329,8.515387962002329,14600.0
2005-12-06,8.54022147835512,8.54022147835512,8.54022147835512,8.54022147835512,400.0
2005-12-07,8.51538268152895,8.533122791418743,8.51538268152895,8.51893083885527,70400.0
2005-12-08,8.596998106468153,8.596998106468153,8.596998106468153,8.596998106468153,600.0
2005-12-09,8.515388571563358,8.621830658010987,8.515388571563358,8.604090535850476,5800.0
2005-12-12,8.859551949370156,8.859551949370156,8.604090535850476,8.604090535850476,2800.0
2005-12-13,8.604090471671087,8.628926913207454,8.604090471671087,8.628926913207454,6600.0
2005-12-14,8.653845815261185,8.810476702304259,8.653845815261185,8.810476702304259,91800.0
2005-12-15,8.810475242755455,8.828273911049543,8.774877227191613,8.774877227191613,100800.0
2005-12-16,8.842512319866584,8.846072188890172,8.842512319866584,8.842512319866584,15600.0
2005-12-19,8.899470144911533,8.899470144911533,8.899470144911533,8.899470144911533,1400.0
2005-12-20,8.895910275376485,8.899470144911533,8.895910275376485,8.899470144911533,11400.0
2005-12-21,8.899470144911533,8.899470144911533,8.899470144911533,8.899470144911533,0.0
2005-12-22,8.721482306028925,8.721482306028925,8.721482306028925,8.721482306028925,15400.0
2005-12-23,8.65028257635635,8.65384244501364,8.65028257635635,8.65384244501364,2000.0
2005-12-28,8.70368209163857,8.70368209163857,8.70368209163857,8.70368209163857,4800.0
2005-12-29,8.70368209163857,8.70368209163857,8.70368209163857,8.70368209163857,0.0
2005-12-30,8.757080827473509,8.757080827473509,8.757080827473509,8.757080827473509,200.0
2006-01-03,8.810476702304259,8.810476702304259,8.810476702304259,8.810476702304259,400.0
2006-01-04,8.899470144911533,9.205612135168709,8.895910275376485,8.899470144911533,232000.0
2006-01-05,8.757078558897526,8.774877227191613,8.757078558897526,8.774877227191613,1400.0
2006-01-06,8.774877227191613,8.774877227191613,8.774877227191613,8.774877227191613,0.0
2006-01-09,8.774880776133214,8.999147889605785,8.774880776133214,8.789120259708085,4800.0
2006-01-10,8.810476702304259,8.810476702304259,8.810476702304259,8.810476702304259,4000.0
2006-01-11,8.746401216345035,8.757080827473509,8.739281475592717,8.757080827473509,10400.0
2006-01-12,8.810477525164183,8.810477525164183,8.757080827473509,8.757080827473509,28600.0
2006-01-13,8.806913902456772,8.806913902456772,8.739277752078966,8.739277752078966,4600.0
2006-01-16,8.721482306028925,8.721482306028925,8.721482306028925,8.721482306028925,4200.0
2006-01-17,8.721482306028925,8.721482306028925,8.721482306028925,8.721482306028925,0.0
2006-01-18,8.550610390971945,8.550610390971945,8.543490652474066,8.543490652474066,496600.0
2006-01-19,8.543487694789317,8.660960623433654,8.543487694789317,8.660960623433654,60400.0
2006-01-20,8.57908917391865,8.57908917391865,8.561289826620126,8.57908917391865,6200.0
2006-01-23,8.57908917391865,8.57908917391865,8.57908917391865,8.57908917391865,0.0
2006-01-24,8.579088057558353,8.60756633055456,8.550609784562145,8.550609784562145,1800.0
2006-01-25,8.579086955441976,8.579086955441976,8.372619332999536,8.3832982596415,71400.0
2006-01-26,8.383297480643146,8.401096821684952,8.383297480643146,8.386857348851507,5200.0
2006-01-27,8.454494505751775,8.507891177361419,8.454494505751775,8.507891177361419,4800.0
2006-01-30,8.507891177361419,8.507891177361419,8.507891177361419,8.507891177361419,400.0
2006-01-31,8.383302610308593,8.49009668497944,8.383302610308593,8.49009668497944,104200.0
2006-02-01,8.490092278889621,8.543488949025935,8.3832982596415,8.3832982596415,2600.0
2006-02-02,8.418896781086083,8.418896781086083,8.418896781086083,8.418896781086083,44200.0
2006-02-03,8.3832982596415,8.543488949025935,8.3832982596415,8.3832982596415,0.0
2006-02-06,8.408220260730529,8.454497209866792,8.408220260730529,8.454497209866792,7600.0
2006-02-07,8.543490046569197,8.625364996561345,8.543490046569197,8.550609784562145,26200.0
2006-02-08,8.63248302318577,8.799792758997796,8.54348835284365,8.799792758997796,42200.0
2006-02-09,8.685882541807095,8.685882541807095,8.57908917391865,8.57908917391865,53600.0
2006-02-10,8.799792758997796,8.799792758997796,8.799792758997796,8.799792758997796,600.0
2006-02-13,8.739277752078966,8.739277752078966,8.739277752078966,8.739277752078966,5000.0
2006-02-14,8.650281448467505,8.650281448467505,8.650281448467505,8.650281448467505,400.0
2006-02-15,8.725035753527798,8.725035753527798,8.632481234077149,8.632481234077149,800.0
2006-02-16,8.72504061154835,8.988464846360648,8.72504061154835,8.899470144911533,339200.0
2006-02-17,9.07745724436579,9.255446602098454,8.942185631238196,9.25188673346674,52800.0
2006-02-20,9.25188500104356,9.344439531210693,9.25188500104356,9.255444869008684,158000.0
2006-02-21,9.312403390659224,9.326642865565915,9.273245513641353,9.326642865565915,40600.0
2006-02-22,9.39783964529797,9.607867179572269,9.39783964529797,9.607867179572269,102400.0
2006-02-23,9.611426538167231,9.967405298840095,9.611426538167231,9.832133668533675,132200.0
2006-02-24,9.842814762080213,10.255750160982238,9.782298332294095,10.255750160982238,31000.0
2006-02-27,10.25574694586366,10.259306814614582,10.003002375328204,10.003002375328204,18400.0
2006-02-28,10.14539850222772,10.298469535634313,10.07776232209963,10.07776232209963,13000.0
2006-03-01,10.316266316882066,10.857354300724824,10.316266316882066,10.732761574593493,19400.0
2006-03-02,10.501373684471718,10.501373684471718,10.305585633131138,10.323384299989147,48000.0
2006-03-03,10.501371010585924,10.501371010585924,10.412376341004686,10.497811142325618,13600.0
2006-03-06,10.490699421161668,10.490699421161668,10.323389558947996,10.358987589774044,17600.0
2006-03-07,10.23438635673786,10.376777683297393,10.145391692766228,10.145391692766228,46600.0
2006-03-08,10.03860074061534,10.277106523598718,10.03860074061534,10.23082890716768,20000.0
2006-03-09,10.180993124815556,10.280666747506318,10.145395111436445,10.277107557246476,11000.0
2006-03-10,10.227267661874922,10.234387398671592,10.063517789404402,10.216588735655394,51800.0
2006-03-13,10.067081691015362,10.177434939673052,10.067081691015362,10.177434939673052,4600.0
2006-03-14,10.09169981670823,10.09169981670823,9.68088739406977,9.823778582636333,36800.0
2006-03-15,9.959522253516765,10.002389938766468,9.841636970778511,9.841636970778511,204400.0
2006-03-16,9.995245812900643,9.995245812900643,9.705891134456454,9.716608226753936,32800.0
2006-03-17,9.770191744164158,9.791625246124974,9.7201793311106,9.75947465250438,15200.0
2006-03-20,9.995242378301985,9.995242378301985,9.75947187964389,9.995242378301985,4800.0
2006-03-21,9.823777884415067,10.002392027768074,9.755904319160445,10.002392027768074,133800.0
2006-03-22,10.002391562779112,10.038114526060808,10.002391562779112,10.038114526060808,57400.0
2006-03-23,10.002392027768074,10.091699099444574,10.002392027768074,10.002392027768074,57200.0
2006-03-24,10.002392027768074,10.020253169559815,10.002392027768074,10.002392027768074,11600.0
2006-03-27,10.002392027768074,10.020253169559815,10.002392027768074,10.002392027768074,20000.0
2006-03-28,10.045258562933984,10.18100499642173,10.045258562933984,10.063119702664885,13000.0
2006-03-29,10.098843566756308,10.288174117729858,10.098843566756308,10.28460243455126,89800.0
2006-03-30,10.32389687300791,10.32389687300791,10.191722794588472,10.191722794588472,9600.0
2006-03-31,10.181003565563683,10.216726521363723,10.181003565563683,10.181003565563683,14800.0
2006-04-03,10.163144594952309,10.359619871699614,10.163144594952309,10.359619871699614,16400.0
2006-04-04,10.352474990573844,10.352474990573844,10.348902626148911,10.352474990573844,3000.0
2006-04-05,10.291746309345934,10.359619871699614,10.198866877009014,10.359619871699614,115400.0
2006-04-06,10.270312672299715,10.270312672299715,10.270312672299715,10.270312672299715,4000.0
2006-04-07,10.270312672299715,10.270312672299715,10.270312672299715,10.270312672299715,0.0
2006-04-10,10.191725060945547,10.30246565855807,10.191725060945547,10.234592081343102,5200.0
2006-04-11,10.191723913210552,10.191723913210552,10.020253806853328,10.045260360854645,4000.0
2006-04-12,10.002392847133589,10.002392847133589,9.745188704925088,9.745188704925088,29200.0
2006-04-13,9.855926426314657,9.855926426314657,9.645161726667665,9.841636970778511,8000.0
2006-04-17,9.78805703801166,9.78805703801166,9.78805703801166,9.78805703801166,2000.0
2006-04-18,9.823780010685958,9.823780010685958,9.78805703801166,9.78805703801166,12400.0
2006-04-19,9.663021815492204,9.741612449689953,9.663021815492204,9.741612449689953,2400.0
2006-04-20,9.645164108039689,9.730898818348084,9.49155582989422,9.641591743273644,6800.0
2006-04-21,9.63444327902054,9.645160369164278,9.609437416710458,9.645160369164278,21800.0
2006-04-24,9.555856030768563,9.555856030768563,9.555856030768563,9.555856030768563,2800.0
2006-04-25,9.55585709100319,9.573718233582992,9.55585709100319,9.573718233582992,1200.0
2006-04-26,9.555856290978925,9.645163359118913,9.359381013614486,9.580862161040702,462000.0
2006-04-27,9.698747466032124,9.734470429568368,9.698747466032124,9.734470429568368,7800.0
2006-04-28,9.734470429568368,9.734470429568368,9.734470429568368,9.734470429568368,0.0
2006-05-01,9.734469939344818,9.913084066672246,9.698746977607568,9.698746977607568,18000.0
2006-05-02,9.85949821992488,9.930943449396995,9.823775264509466,9.85949821992488,80600.0
2006-05-03,9.823778582636333,9.859501550117704,9.823778582636333,9.823778582636333,13800.0
2006-05-04,9.852356713762092,9.859501443452858,9.752332542168144,9.805917333489964,6200.0
2006-05-05,9.90237010787321,10.198869625825372,9.90237010787321,10.11670726477624,15000.0
2006-05-08,10.341759482164733,10.341759482164733,10.266741185404891,10.266741185404891,12400.0
2006-05-09,10.234587353784011,10.34175621799248,10.234587353784011,10.306033263256325,27000.0
2006-05-10,10.188147989578091,10.34175621799248,10.188147989578091,10.306033263256325,11600.0
2006-05-11,10.223873393416737,10.223873393416737,10.188150430123237,10.191722794588472,44000.0
2006-05-12,10.348902742905706,10.348902742905706,10.181005701192769,10.191722794588472,18200.0
2006-05-15,10.091698273499912,10.177432973529417,10.091698273499912,10.091698273499912,3600.0
2006-05-16,10.173862499110168,10.177434864111524,10.173862499110168,10.173862499110168,4800.0
2006-05-17,10.177434408042922,10.177434408042922,10.055976728875237,10.055976728875237,2400.0
2006-05-18,10.14171084154857,10.14171084154857,10.002392027768074,10.002392027768074,7400.0
2006-05-19,9.663022824370032,9.90951048046916,9.663022824370032,9.90951048046916,5000.0
2006-05-23,9.90951048046916,9.90951048046916,9.90951048046916,9.90951048046916,0.0
2006-05-24,9.745188704925088,9.745188704925088,9.745188704925088,9.745188704925088,2000.0
2006-05-25,9.645160369164278,9.645160369164278,9.645160369164278,9.645160369164278,2600.0
2006-05-26,9.645160369164278,9.645160369164278,9.645160369164278,9.645160369164278,6000.0
2006-05-29,9.816629723312232,9.816629723312232,9.645160369164278,9.645160369164278,16800.0
2006-05-30,9.641591743273644,9.641591743273644,9.641591743273644,9.641591743273644,2600.0
2006-05-31,9.64516416662004,9.64516416662004,9.509417711480346,9.573718233582992,26200.0
2006-06-01,9.555854238572277,9.555854238572277,9.491553054304676,9.491553054304676,3400.0
2006-06-02,9.484410105658531,9.555856030768563,9.484410105658531,9.555856030768563,2600.0
2006-06-05,9.530847836288906,9.530847836288906,9.359378475486263,9.359378475486263,8000.0
2006-06-06,9.359378475486263,9.359378475486263,9.359378475486263,9.359378475486263,0.0
2006-06-07,9.287936203223763,9.352237409032744,9.287936203223763,9.352237409032744,14600.0
2006-06-08,9.359378740832248,9.466546924032537,9.359378740832248,9.466546924032537,8000.0
2006-06-09,9.462974560411366,9.466546924032537,9.462974560411366,9.466546924032537,6800.0
2006-06-12,9.466546924032537,9.466546924032537,9.466546924032537,9.466546924032537,400.0
2006-06-13,9.43082392847782,9.43082392847782,9.395100973779,9.395100973779,50600.0
2006-06-14,9.35924403288507,9.35924403288507,9.144088863999084,9.144088863999084,58600.0
2006-06-15,9.323384450304143,9.323384450304143,9.215807210999785,9.233736522897372,5000.0
2006-06-16,9.233736522897372,9.233736522897372,9.233736522897372,9.233736522897372,0.0
2006-06-19,9.036510969609356,9.23015012886531,9.036510969609356,9.212220817734726,5600.0
2006-06-20,9.208635483060824,9.233736794038292,9.144088863999084,9.144088863999084,9000.0
2006-06-21,9.215805767633675,9.215805767633675,9.065197245820013,9.140501164747196,15200.0
2006-06-22,9.140501164747196,9.140501164747196,9.140501164747196,9.140501164747196,2000.0
2006-06-23,9.144088863999084,9.144088863999084,9.144088863999084,9.144088863999084,200.0
2006-06-26,9.215804702314369,9.215804702314369,9.197874711338187,9.215804702314369,12400.0
2006-06-27,9.233736522897372,9.233736522897372,9.233736522897372,9.233736522897372,8000.0
2006-06-28,9.251663193593958,9.502677592256108,9.251663193593958,9.502677592256108,40400.0
2006-06-29,9.323383228127597,9.323383228127597,9.323383228127597,9.323383228127597,1400.0
2006-06-30,9.41302993335782,9.41302993335782,9.41302993335782,9.41302993335782,13200.0
2006-07-04,9.41302993335782,9.41302993335782,9.41302993335782,9.41302993335782,2800.0
2006-07-05,9.441717663866877,9.441717663866877,9.37717106053212,9.37717106053212,15600.0
2006-07-06,9.37717106053212,9.37717106053212,9.323382452406245,9.37717106053212,12000.0
2006-07-07,9.37717106053212,9.37717106053212,9.37717106053212,9.37717106053212,0.0
2006-07-10,9.37717106053212,9.37717106053212,9.37717106053212,9.37717106053212,4000.0
2006-07-11,9.391518103871851,9.416619416884515,9.387932104304404,9.402275418614716,8400.0
2006-07-12,9.402271695999406,9.502677592256108,9.402271695999406,9.502677592256108,163200.0
2006-07-13,9.6425358888808,9.6425358888808,9.574403920920076,9.574403920920076,9000.0
2006-07-14,9.49550982309683,9.49550982309683,9.49550982309683,9.49550982309683,2000.0
2006-07-17,9.502677592256108,9.502677592256108,9.502677592256108,9.502677592256108,400.0
2006-07-18,9.520609244313055,9.520609244313055,9.46682062676653,9.46682062676653,11200.0
2006-07-19,9.502677592256108,9.502677592256108,9.499091594108451,9.502677592256108,8800.0
2006-07-20,9.430958997221431,9.502677592256108,9.430958997221431,9.502677592256108,8800.0
2006-07-21,9.502677592256108,9.502677592256108,9.502677592256108,9.502677592256108,0.0
2006-07-24,9.502677837485036,9.502677837485036,9.377170634915084,9.41302993335782,19800.0
2006-07-25,9.413032009220007,9.46682062676653,9.413032009220007,9.46682062676653,5000.0
2006-07-26,9.502679069326726,9.538538372417936,9.502679069326726,9.538538372417936,5000.0
2006-07-27,9.66404455607533,9.872027670974663,9.66404455607533,9.681973863720742,2800.0
2006-07-28,9.681973863720742,9.681973863720742,9.681973863720742,9.681973863720742,800.0
2006-07-31,9.681973863720742,9.681973863720742,9.681973863720742,9.681973863720742,0.0
2006-08-01,9.699909498976002,9.699909498976002,9.699909498976002,9.699909498976002,800.0
2006-08-02,9.86127299618957,9.86127299618957,9.86127299618957,9.86127299618957,6400.0
2006-08-03,9.86127299618957,9.86127299618957,9.86127299618957,9.86127299618957,0.0
2006-08-04,9.681977239465814,9.717836551218696,9.681977239465814,9.717836551218696,5800.0
2006-08-08,9.717836551218696,9.717836551218696,9.717836551218696,9.717836551218696,0.0
2006-08-09,9.735762470616232,9.735762470616232,9.592325957575182,9.681973863720742,46800.0
2006-08-10,9.735765510797515,9.735765510797515,9.68556288654622,9.735765510797515,3000.0
2006-08-11,9.771624968140443,9.771624968140443,9.721422343134462,9.721422343134462,2400.0
2006-08-14,9.717835370201133,9.750108678460572,9.610257448016537,9.750108678460572,21400.0
2006-08-15,9.681977750421826,9.753696377712462,9.681977750421826,9.753696377712462,3800.0
2006-08-16,9.735765510797515,9.735765510797515,9.735765510797515,9.735765510797515,400.0
2006-08-17,9.735762470616232,9.735762470616232,9.681973863720742,9.681973863720742,6600.0
2006-08-18,9.67839093280917,9.67839093280917,9.67839093280917,9.67839093280917,600.0
2006-08-21,9.681973863720742,9.681973863720742,9.681973863720742,9.681973863720742,200.0
2006-08-22,9.66404455607533,9.681973863720742,9.66404455607533,9.681973863720742,38600.0
2006-08-23,9.71066515469514,9.71066515469514,9.57798589816359,9.57798589816359,600.0
2006-08-24,9.681974056013342,9.707075360799156,9.681974056013342,9.707075360799156,2000.0
2006-08-25,9.692732272258924,9.717833577617238,9.674802279889215,9.674802279889215,19400.0
2006-08-28,9.681977239465814,9.725008550361167,9.681977239465814,9.717836551218696,26400.0
2006-08-29,9.717833162970818,9.717833162970818,9.681973863720742,9.681973863720742,9000.0
2006-08-30,9.771623805081315,9.825412423179792,9.771623805081315,9.821826424111975,6200.0
2006-08-31,9.85410223862265,9.85410223862265,9.771626290959343,9.771626290959343,4000.0
2006-09-01,9.86127299618957,9.86127299618957,9.86127299618957,9.86127299618957,8600.0
2006-09-05,10.033394759433994,10.076426060763165,9.907887538179851,10.022637447071196,26000.0
2006-09-06,10.00470944116044,10.00470944116044,10.001123441673853,10.00470944116044,4000.0
2006-09-07,10.00112456905121,10.047741883672334,9.961679938171272,9.961679938171272,22400.0
2006-09-08,10.036984609394588,10.062085926484915,10.036984609394588,10.062085926484915,3800.0
2006-09-11,10.040568313986142,10.040568313986142,9.950920382611264,10.040568313986142,7400.0
2006-09-12,10.040567261662764,10.39915894957929,10.040567261662764,10.39915894957929,92200.0
2006-09-13,10.435144660257333,10.438743068361388,10.352383332842535,10.435144660257333,14200.0
2006-09-14,10.435144660257333,10.435144660257333,10.435144660257333,10.435144660257333,17400.0
2006-09-15,10.435144660257333,10.521504395776184,10.435144660257333,10.435144660257333,30000.0
2006-09-18,10.43513967513259,10.4387380815176,10.43513967513259,10.4387380815176,6200.0
2006-09-19,10.435144660257333,10.435144660257333,10.435144660257333,10.435144660257333,6400.0
2006-09-20,10.521502900015438,10.525101307607937,10.521502900015438,10.525101307607937,2400.0
2006-09-21,10.507107498600847,10.507107498600847,10.4387391429853,10.507107498600847,7000.0
2006-09-22,10.507105506658478,10.726602786244552,10.507105506658478,10.726602786244552,4400.0
2006-09-25,10.726602786244552,10.726602786244552,10.726602786244552,10.726602786244552,0.0
2006-09-26,10.442341476465446,10.442341476465446,10.435144660257333,10.435144660257333,130200.0
2006-09-27,10.435143713920404,10.48911845793408,10.435143713920404,10.48911845793408,7800.0
2006-09-28,10.438741057842956,10.463929223393905,10.438741057842956,10.463929223393905,600.0
2006-09-29,10.43874170658832,10.604264339824864,10.43874170658832,10.604264339824864,60600.0
2006-10-02,10.607863483093505,10.607863483093505,10.607863483093505,10.607863483093505,3400.0
2006-10-03,10.43514294825136,10.43514294825136,10.075310432794415,10.323595060631003,60600.0
2006-10-04,9.985350596949475,9.985350596949475,9.823425718144245,9.963760841884094,33200.0
2006-10-05,9.895397146809216,9.927782137832144,9.895397146809216,9.895397146809216,1600.0
2006-10-06,9.895397146809216,9.895397146809216,9.895397146809216,9.895397146809216,0.0
2006-10-10,10.158073676329176,10.158073676329176,9.8953960548638,9.96736284615692,4000.0
2006-10-11,10.158070709659864,10.158070709659864,10.158070709659864,10.158070709659864,400.0
2006-10-12,10.158070709659864,10.158070709659864,10.158070709659864,10.158070709659864,0.0
2006-10-13,9.895392523781808,10.075308751486933,9.895392523781808,10.071710344573717,8400.0
2006-10-16,9.931374063907564,9.985348784939376,9.891792281532195,9.891792281532195,30000.0
2006-10-17,9.891792734933976,9.981750836218923,9.891792734933976,9.981750836218923,7000.0
2006-10-18,9.985353152907484,10.10409786565118,9.985353152907484,10.10409786565118,17000.0
2006-10-19,10.10410287471277,10.388371056453993,10.10410287471277,10.388371056453993,4000.0
2006-10-20,10.237237556549044,10.237237556549044,10.237237556549044,10.237237556549044,800.0
2006-10-23,10.183260357161224,10.21924374754196,10.183260357161224,10.21924374754196,5600.0
2006-10-24,10.212046932200597,10.21924374754196,10.212046932200597,10.21924374754196,7000.0
2006-10-25,10.42434508775628,10.42434508775628,10.086103102976033,10.086103102976033,3000.0
2006-10-26,10.100497634535069,10.219242325843505,10.082506285010696,10.118489670385433,87600.0
2006-10-27,10.111295198520398,10.118492014527826,10.111295198520398,10.111295198520398,89000.0
2006-10-30,10.233635988487633,10.233635988487633,10.129284239187166,10.129284239187166,2000.0
2006-10-31,10.129286552212813,10.129286552212813,10.111295198520398,10.111295198520398,8600.0
2006-11-01,10.111295198520398,10.111295198520398,10.111295198520398,10.111295198520398,0.0
2006-11-02,9.898993313761212,10.078909584779062,9.898993313761212,10.078909584779062,5600.0
2006-11-03,10.11489288631589,10.21564555794138,10.11489288631589,10.21564555794138,3000.0
2006-11-06,10.237240019472871,10.237240019472871,10.075315038959054,10.201256614211315,10800.0
2006-11-07,10.255226194845878,10.435142443878265,10.255226194845878,10.27321754521871,7600.0
2006-11-08,10.34518862487482,10.43154837799288,10.341590216037448,10.43154837799288,37200.0
2006-11-09,10.431539631833845,10.435138037654191,10.352376762763386,10.352376762763386,3800.0
2006-11-10,10.36317787082854,10.435144660257333,10.345186516634424,10.435144660257333,9400.0
2006-11-13,10.345183027276656,10.352379841057337,10.345183027276656,10.348781434166996,8600.0
2006-11-14,10.34517995112269,10.589866056300494,10.34517995112269,10.352376762763386,52000.0
2006-11-15,10.345186105570605,10.345186105570605,10.345186105570605,10.345186105570605,1800.0
2006-11-16,10.348784513531678,10.348784513531678,10.345186105570605,10.345186105570605,2600.0
2006-11-17,10.345186105570605,10.345186105570605,10.345186105570605,10.345186105570605,5200.0
2006-11-20,10.65104391900053,10.65104391900053,10.345186105570605,10.345186105570605,20600.0
2006-11-21,10.345183027276656,10.348781434166996,10.345183027276656,10.348781434166996,2400.0
2006-11-22,10.345183027276656,10.348781434166996,10.345183027276656,10.348781434166996,4400.0
2006-11-23,10.345186105570605,10.345186105570605,10.345186105570605,10.345186105570605,18200.0
2006-11-24,10.348781434166996,10.348781434166996,10.348781434166996,10.348781434166996,1400.0
2006-11-27,10.11489052711679,10.11489052711679,10.11489052711679,10.11489052711679,600.0
2006-11-28,10.395561289010535,10.395561289010535,10.305603158960048,10.305603158960048,1200.0
2006-11-29,10.255224208165666,10.399157042243166,10.255224208165666,10.399157042243166,6800.0
2006-11-30,10.399156625850688,10.50350835533221,10.18325704021633,10.50350835533221,4800.0
2006-12-01,10.471123525649078,10.471123525649078,10.093299074066508,10.15447061272316,28200.0
2006-12-04,10.16526583236582,10.16526583236582,10.15447061272316,10.15447061272316,1600.0
2006-12-05,10.183256092891773,10.183256092891773,10.12928137308579,10.172461560726056,35800.0
2006-12-06,10.255225056675098,12.054387347319851,10.248028242794293,11.6945548891909,22600.0
2006-12-07,11.586609745923166,11.586609745923166,10.54669308753424,10.550291495816175,4600.0
2006-12-08,10.7841811296247,10.7841811296247,10.611461672694086,10.611461672694086,1000.0
2006-12-11,10.273221820779948,10.435146786830254,10.273221820779948,10.43154837799288,10600.0
2006-12-12,10.435144930711418,10.607864406225596,10.435144930711418,10.59706986795983,14600.0
2006-12-13,10.64400338209369,10.651224716672576,10.564570767719031,10.564570767719031,19800.0
2006-12-14,10.506804515565465,10.560963163285296,10.506804515565465,10.524857168583884,6000.0
2006-12-15,10.506801707361372,10.553739005862846,10.340714451591662,10.553739005862846,4200.0
2006-12-18,10.560962087769765,10.560962087769765,10.560962087769765,10.560962087769765,8000.0
2006-12-19,10.705385412357677,10.820924033234729,10.607899442743474,10.65122676990462,3800.0
2006-12-20,10.672889903422456,10.813703197747362,10.59706794304054,10.813703197747362,202000.0
2006-12-21,10.687333596426626,10.687333596426626,10.687333596426626,10.687333596426626,3200.0
2006-12-22,10.820924368793849,10.831756373086163,10.723439084821113,10.759544388466448,15000.0
2006-12-27,10.723434914545162,11.463604370059691,10.723434914545162,10.838973494072867,23000.0
2006-12-28,10.723439791912002,11.275858962619967,10.723439791912002,10.893137071694095,19800.0
2006-12-29,11.192815573248078,11.2650275620897,11.192815573248078,11.2650275620897,15600.0
2007-01-02,11.192813909045691,11.192813909045691,11.192813909045691,11.192813909045691,11800.0
2007-01-03,11.2650275620897,11.2650275620897,11.21447889443474,11.2650275620897,5800.0
2007-01-04,11.2650275620897,11.2650275620897,11.2650275620897,11.2650275620897,0.0
2007-01-05,11.2650275620897,11.2650275620897,11.2650275620897,11.2650275620897,0.0
2007-01-08,11.2650275620897,11.2650275620897,11.2650275620897,11.2650275620897,0.0
2007-01-09,11.265023105193466,11.438330983448312,11.265023105193466,11.438330983448312,1200.0
2007-01-10,11.445557246528438,11.55387454492124,11.445557246528438,11.55387454492124,63400.0
2007-01-11,11.272243014652116,11.272243014652116,11.265022370027609,11.272243014652116,600.0
2007-01-12,11.283078591180548,11.283078591180548,11.283078591180548,11.283078591180548,600.0
2007-01-15,11.373343536311909,11.546651463014324,11.30835289163238,11.546651463014324,3200.0
2007-01-16,11.55387454492124,11.557484524691692,11.532211222975596,11.55387454492124,112400.0
2007-01-17,11.55387454492124,11.55387454492124,11.55387454492124,11.55387454492124,0.0
2007-01-18,11.380562684243118,11.716347158091729,11.380562684243118,11.716347158091729,3200.0
2007-01-19,11.7344000945187,11.763285432792236,11.402226279681132,11.7344000945187,35000.0
2007-01-22,11.7344000945187,11.7344000945187,11.7344000945187,11.7344000945187,0.0
2007-01-23,11.80661474673513,11.89687938336563,11.80661474673513,11.89687938336563,4400.0
2007-01-24,11.806618885824356,12.221835533491229,11.806618885824356,12.062970213166016,6200.0
2007-01-25,11.969095564185102,12.062970213166016,11.969095564185102,12.062970213166016,2200.0
2007-01-26,12.2073890582129,12.221830352244288,12.008805770330634,12.066575078443034,5600.0
2007-01-29,12.062970213166016,12.062970213166016,12.059360232460014,12.062970213166016,2800.0
2007-01-30,12.185724458861044,12.185724458861044,12.185724458861044,12.185724458861044,1800.0
2007-01-31,12.185724458861044,12.185724458861044,12.185724458861044,12.185724458861044,400.0
2007-02-01,12.023249381795011,12.232664000907292,12.023249381795011,12.232664000907292,13800.0
2007-02-02,12.095458823058124,12.099068801756768,12.095458823058124,12.095458823058124,16400.0
2007-02-05,12.095456336648787,12.203773580615763,12.095456336648787,12.203773580615763,8400.0
2007-02-06,12.185730217113075,12.203782875302151,12.062970213166016,12.062970213166016,5200.0
2007-02-07,12.185723944125424,12.268767230909637,12.185723944125424,12.239883268141956,9000.0
2007-02-08,12.185724458861044,12.185724458861044,12.185724458861044,12.185724458861044,400.0
2007-02-09,11.914933273460663,11.914933273460663,11.914933273460663,11.914933273460663,4800.0
2007-02-12,11.662188475450252,11.914929683598396,11.662188475450252,11.842717713080528,50800.0
2007-02-13,11.842717713080528,11.842717713080528,11.842717713080528,11.842717713080528,0.0
2007-02-14,11.82466584517226,11.82466584517226,11.571924620344024,11.571924620344024,9200.0
2007-02-15,11.55387454492124,11.817447142697755,11.55387454492124,11.55387454492124,42000.0
2007-02-16,11.68024509991004,11.68024509991004,11.68024509991004,11.68024509991004,1200.0
2007-02-19,11.589980031763544,12.00519795559552,11.589980031763544,12.00519795559552,27000.0
2007-02-20,12.095458823058124,12.095458823058124,12.095458823058124,12.095458823058124,5600.0
2007-02-21,12.178504265499274,12.272380256252156,12.023248984686363,12.023248984686363,5600.0
2007-02-22,12.095457262008988,12.257933829053927,12.048519281011874,12.048519281011874,12400.0
2007-02-23,12.272379105482097,12.272379105482097,12.185724458861044,12.185724458861044,3600.0
2007-02-26,12.030468008439843,12.402357788648573,12.030468008439843,12.402357788648573,70600.0
2007-02-27,12.456514734757704,12.456514734757704,12.203773580615763,12.203773580615763,14600.0
2007-02-28,12.449300375344423,12.452911732652469,12.449300375344423,12.452911732652469,3000.0
2007-03-01,12.3409763680633,12.3409763680633,11.73439813870694,11.987139297160176,2044000.0
2007-03-02,12.00880475439252,12.272378663769148,12.00880475439252,12.131564695912068,10400.0
2007-03-05,12.005192262026949,12.005192262026949,11.445551995954556,11.784946409178096,29400.0
2007-03-06,11.571926792261136,12.001587368310126,11.571926792261136,12.001587368310126,16200.0
2007-03-07,11.734403981438533,11.914933273460663,11.734403981438533,11.914933273460663,38000.0
2007-03-08,11.89688001299106,11.91493266580676,11.824668024399132,11.91132268617527,45600.0
2007-03-09,11.911323293645069,12.095462565482796,11.89688061972429,11.914933273460663,421200.0
2007-03-12,11.860771603175564,11.860771603175564,11.860771603175564,11.860771603175564,1200.0
2007-03-13,11.59719854715418,11.651357872678531,11.481659938209168,11.481659938209168,111400.0
2007-03-14,11.568589163780429,11.659137854364465,11.401977942730584,11.655516487044146,24000.0
2007-03-15,11.554099991798958,11.930785028650448,11.430952787811362,11.77141862770865,71600.0
2007-03-16,11.77141980894363,12.0213356090232,11.77141980894363,11.948897207845777,3200.0
2007-03-19,11.912676625583122,11.952518575235072,11.88370154144694,11.948897207845777,91200.0
2007-03-20,11.916300987325586,11.952520192815983,11.869214914848769,11.952520192815983,19600.0
2007-03-21,11.880078792383708,11.948897207845777,11.880078792383708,11.948897207845777,2400.0
2007-03-22,11.948897207845777,11.948897207845777,11.948897207845777,11.948897207845777,0.0
2007-03-23,11.945271964885528,11.952516079825656,11.898185908611532,11.898185908611532,39400.0
2007-03-26,11.86196671558455,11.898185908611532,11.86196671558455,11.898185908611532,13600.0
2007-03-27,11.861973492214332,12.01771859821858,11.825754278495666,11.916303694466768,256600.0
2007-03-28,11.789529626078592,11.861969410262317,11.789529626078592,11.861969410262317,2600.0
2007-03-29,11.753311657299143,11.858349286296296,11.753311657299143,11.858349286296296,2400.0
2007-03-30,11.775041392907056,11.861969410262317,11.775041392907056,11.861969410262317,7400.0
2007-04-02,11.85834759050979,11.952518339185032,11.778663692779572,11.945274222875565,33600.0
2007-04-03,11.948898791055807,11.948898791055807,11.840238411544467,11.843861161087707,16400.0
2007-04-04,11.843859809634877,11.861969410262317,11.800396491794228,11.861969410262317,46800.0
2007-04-05,11.789532151194551,11.79677626933189,11.590323738277757,11.590323738277757,52000.0
2007-04-09,11.767800000769068,11.843861161087707,11.767800000769068,11.843861161087707,55800.0
2007-04-10,11.843861161087707,11.843861161087707,11.843861161087707,11.843861161087707,0.0
2007-04-11,11.843861161087707,11.843861161087707,11.843861161087707,11.843861161087707,9400.0
2007-04-12,11.771419477533527,11.771419477533527,11.612053065086446,11.612053065086446,2800.0
2007-04-13,11.746065308896531,11.753309424865982,11.746065308896531,11.753309424865982,4400.0
2007-04-16,11.75331185279706,11.75331185279706,11.662762456984565,11.662762456984565,1600.0
2007-04-17,11.749684695468618,11.84023405731257,11.64464848580158,11.64464848580158,155400.0
2007-04-18,11.789530076047711,11.912677299357997,11.535992203401904,11.836616144815354,51600.0
2007-04-19,11.677248229360218,11.876456581802842,11.677248229360218,11.876456581802842,5600.0
2007-04-20,11.507017194251942,11.86197065413194,11.507017194251942,11.858349286296296,31800.0
2007-04-23,11.514261418032806,11.869214881193924,11.514261418032806,11.843861161087707,17000.0
2007-04-24,11.843861161087707,11.843861161087707,11.843861161087707,11.843861161087707,400.0
2007-04-25,11.77141974035245,11.807638940730117,11.767798372984256,11.807638940730117,29200.0
2007-04-26,11.843860261677603,11.843860261677603,11.612054048781552,11.836616144815354,3400.0
2007-04-27,11.77141862770865,11.843858403290849,11.593941246615955,11.77141862770865,25000.0
2007-04-30,11.60843120415433,11.771420378031095,11.590321602984464,11.735201175691373,34200.0
2007-05-01,12.0394470318294,12.31471655873516,11.811262191078235,12.097398583897665,84400.0
2007-05-02,12.043065715961454,12.133615082246878,11.872832465209278,12.133615082246878,134000.0
2007-05-03,12.292982266084552,12.340068326472752,11.970626722287784,12.039445129395254,28400.0
2007-05-04,12.220546404437073,12.22416777213667,12.133618381231956,12.22416777213667,33000.0
2007-05-07,11.992360524887015,11.992360524887015,11.79315215830122,11.948897207845777,8600.0
2007-05-08,12.195190123442565,12.195190123442565,11.869213176742091,12.046689191999548,94000.0
2007-05-09,12.046689589848215,12.097398406127525,11.88370180195218,12.028579989156876,17000.0
2007-05-10,12.108265363399472,12.108265363399472,11.988739497280973,11.995983614773683,2800.0
2007-05-11,12.111885261774404,12.18794779538212,11.970628441990591,11.970628441990591,50600.0
2007-05-14,12.028578718112726,12.129994958280855,12.02495735102671,12.129994958280855,5000.0
2007-05-15,12.129994958280855,12.129994958280855,12.129994958280855,12.129994958280855,0.0
2007-05-16,12.02496262310881,12.148109883131903,11.952522814564444,12.148109883131903,40600.0
2007-05-17,12.093773140013504,12.151724679169227,12.093773140013504,12.133615082246878,476000.0
2007-05-18,12.053929439931592,12.053929439931592,12.053929439931592,12.053929439931592,1200.0
2007-05-22,12.082906706882838,12.49581156356774,12.061174363282843,12.372664379848246,111800.0
2007-05-23,12.401641785719502,12.477702921621749,12.314713786350024,12.314713786350024,548000.0
2007-05-24,12.38715355554564,12.38715355554564,12.278494592589054,12.314713786350024,60800.0
2007-05-25,12.31471884525054,12.466841179547057,12.278499636610682,12.311097477056252,81200.0
2007-05-28,12.314713497362469,12.31833486398411,12.314713497362469,12.31833486398411,1400.0
2007-05-29,12.321957901436956,12.401641785719502,12.314713786350024,12.314713786350024,17600.0
2007-05-30,12.314715245439931,12.401643255108937,12.314715245439931,12.398020506299396,10400.0
2007-05-31,12.405262640984802,12.586361365670712,12.358176585697851,12.586361365670712,63800.0
2007-06-01,12.58636473806212,12.58636473806212,12.495815351457358,12.495815351457358,26400.0
2007-06-04,12.455973913760978,12.455973913760978,12.405266476239817,12.405266476239817,2600.0
2007-06-05,12.405266476239817,12.405266476239817,12.405266476239817,12.405266476239817,1000.0
2007-06-06,12.31833486398411,12.31833486398411,12.31833486398411,12.31833486398411,2400.0
2007-06-07,12.227790564852905,12.227790564852905,12.140863913191486,12.140863913191486,17800.0
2007-06-08,12.140863913191486,12.140863913191486,12.133619795273995,12.140863913191486,2400.0
2007-06-11,12.307468073678091,12.314712187824693,12.140857593326809,12.187943644442957,34600.0
2007-06-12,12.307470677413791,12.307470677413791,12.307470677413791,12.307470677413791,1000.0
2007-06-13,12.209391351386628,12.351065111831405,12.209391351386628,12.303840063099084,102200.0
2007-06-14,12.351065507766323,12.351065507766323,12.260248849620984,12.260248849620984,23200.0
2007-06-15,12.227553149839116,12.227553149839116,12.173062607992533,12.173062607992533,48600.0
2007-06-18,12.173060247403985,12.311101910428246,12.169428192002824,12.18032574395808,35200.0
2007-06-19,12.082245796593782,12.169430385203746,12.082245796593782,12.09677679232078,44400.0
2007-06-20,12.09677653425145,12.09677653425145,11.99142889610621,11.99142889610621,4400.0
2007-06-21,11.987794954543435,11.987794954543435,11.806161697656412,11.984162899136477,79200.0
2007-06-22,11.984162899136477,11.984162899136477,11.984162899136477,11.984162899136477,600.0
2007-06-25,11.980533539860904,11.980533539860904,11.893350322871964,11.896982379516402,6400.0
2007-06-26,11.715346990955096,11.715346990955096,11.60636729609661,11.60636729609661,9600.0
2007-06-27,11.631798222811089,11.631798222811089,11.606369668338465,11.610001725083572,16800.0
2007-06-28,11.78436862522683,11.78436862522683,11.624531811686918,11.624531811686918,11400.0
2007-06-29,11.555509571308278,11.642693466273036,11.33754948745838,11.642693466273036,90600.0
2007-07-03,11.442897043429818,11.987796902640762,11.442897043429818,11.806163616237116,70800.0
2007-07-04,11.62816238583066,11.806163616237116,11.624530329833467,11.806163616237116,3600.0
2007-07-05,11.6608560966786,11.78800022494731,11.624529994745805,11.65359198489361,7200.0
2007-07-06,11.624532058386508,11.624532058386508,11.515552347489576,11.515552347489576,10200.0
2007-07-09,11.620898202646137,11.620898202646137,11.44289765559314,11.46106070805478,16400.0
2007-07-10,11.424735690783432,11.548246399333877,11.424735690783432,11.515552347489576,29000.0
2007-07-11,11.49738996742986,11.515553716656369,11.261266770494723,11.493757217584555,374400.0
2007-07-12,11.464693558563068,11.802532296072682,11.464693558563068,11.704450149009508,11800.0
2007-07-13,11.675390103535522,11.715349657420736,11.588206189230087,11.620900243704146,107600.0
2007-07-16,11.51555210310279,11.624531811686918,11.51555210310279,11.624531811686918,98800.0
2007-07-17,11.588203533977536,11.806163616237116,11.461060094919782,11.806163616237116,101600.0
2007-07-18,11.802532449173915,11.838858554889825,11.740776406554335,11.769838399728751,43200.0
2007-07-19,11.628159892995525,11.76256949386105,11.620895089682564,11.748038501483418,7800.0
2007-07-20,11.748038501483418,11.748038501483418,11.748038501483418,11.748038501483418,19600.0
2007-07-23,11.533713704273618,11.62453034761436,11.533713704273618,11.60636729609661,23400.0
2007-07-24,11.446527033125866,11.446527033125866,11.442894285128348,11.442894285128348,3000.0
2007-07-25,11.26126104250726,11.442894285128348,11.257628294509738,11.442894285128348,30400.0
2007-07-26,11.442894991700827,11.442894991700827,11.152282062712745,11.152282062712745,2400.0
2007-07-27,11.155914685560363,11.442895573801216,11.152282630029644,11.384772985046904,42400.0
2007-07-30,11.44289850212931,11.882450778678198,11.079631883014091,11.624531811686918,22800.0
2007-07-31,11.442900194866656,11.533716863079883,11.301226414174405,11.533716863079883,66400.0
2007-08-01,11.301221172405414,11.301221172405414,11.301221172405414,11.301221172405414,4800.0
2007-08-02,11.112324601451284,11.26126384199599,10.719996727574204,10.719996727574204,5800.0
2007-08-03,10.705465865483133,10.985181298433956,10.705465865483133,10.985181298433956,12600.0
2007-08-07,11.214041255522067,11.54461383582562,11.086897795510827,11.497388785567331,10600.0
2007-08-08,11.49738556554466,11.87881583875286,11.49012006863572,11.827958746142134,18400.0
2007-08-09,11.373877491993344,11.588204849714687,10.825344821628226,11.333918635603254,29400.0
2007-08-10,11.333918635603254,11.333918635603254,11.333918635603254,11.333918635603254,1800.0
2007-08-13,11.47922524902068,11.47922524902068,11.170448485639175,11.170448485639175,6400.0
2007-08-14,11.170447124609831,11.170447124609831,10.78901749994429,10.78901749994429,8600.0
2007-08-15,9.993465567608297,10.716366113837267,9.993465567608297,10.38216077002967,160000.0
2007-08-16,9.808196951511215,10.512934259810256,9.62656367463138,10.353096782150727,9200.0
2007-08-17,10.262280080740188,10.661873425999069,9.989830167092215,10.527464497067314,35600.0
2007-08-20,10.1714613892044,10.1714613892044,10.011623944797387,10.167828641277444,4200.0
2007-08-21,10.004363538961094,10.02615934322676,10.000730789437464,10.02615934322676,3400.0
2007-08-22,10.167828641277444,10.1714613892044,10.000726393892336,10.167828641277444,26000.0
2007-08-23,10.171466656779216,10.175099406587492,10.011629129595926,10.175099406587492,140200.0
2007-08-24,10.262280357431388,10.82897599909312,10.17872921461687,10.443913638093886,16200.0
2007-08-27,10.716364105933206,10.716364105933206,10.534730816002137,10.676404560428043,20000.0
2007-08-28,10.178730012700036,10.284076963448708,10.178730012700036,10.284076963448708,2000.0
2007-08-29,10.302240111751033,10.538363242869767,10.229586520848656,10.53473049403705,32400.0
2007-08-30,10.17146350527089,10.52746456166514,10.047952821562523,10.353096782150727,109000.0
2007-08-31,10.353096209949888,11.26126254415602,10.353096209949888,10.897996010473568,55000.0
2007-09-04,10.901628758955503,11.043302485371363,10.789016327519205,10.897996010473568,24800.0
2007-09-05,10.897996010473568,10.897996010473568,10.683668700170848,10.897996010473568,220800.0
2007-09-06,10.897999099338495,10.897999099338495,10.719998530527771,10.89436634982692,34600.0
2007-09-07,10.8871051211975,10.8871051211975,10.8871051211975,10.8871051211975,5000.0
2007-09-10,10.8871051211975,10.8871051211975,10.8871051211975,10.8871051211975,0.0
2007-09-11,10.53473659487344,10.8871051211975,10.53473659487344,10.8871051211975,16000.0
2007-09-12,10.682986777396822,10.89074178639991,10.682986777396822,10.682986777396822,2000.0
2007-09-13,10.591871948104307,10.934486038636436,10.591871948104307,10.806916895813163,44800.0
2007-09-14,10.752241379310346,10.752241379310346,10.533551585098794,10.57,84600.0
2007-09-17,10.566353901471974,10.569998812072024,10.405981311047832,10.43878481125267,14600.0
2007-09-18,10.657475778645484,10.661120689655174,10.57,10.57,21600.0
2007-09-19,10.57,10.57,10.57,10.57,25600.0
2007-09-20,10.391405399266803,10.570001899665238,10.391405399266803,10.566356988000477,25400.0
2007-09-21,10.57,10.57,10.395048442709037,10.57,33400.0
2007-09-24,10.57000021721707,10.57000021721707,10.413272516558054,10.551776356989803,3600.0
2007-09-25,10.391401813557264,10.391401813557264,10.391401813557264,10.391401813557264,600.0
2007-09-26,10.39,10.46,10.39,10.46,15850.0
2007-09-27,10.39,10.57,10.33,10.57,53994.0
2007-09-28,10.48,10.57,10.48,10.57,236998.0
2007-10-01,10.57,10.57,10.57,10.57,302.0
2007-10-02,10.57,10.57,10.57,10.57,1270.0
2007-10-03,10.57,10.57,10.48,10.48,37870.0
2007-10-04,10.575,10.915,10.575,10.915,6600.0
2007-10-05,10.75,10.75,10.735,10.75,151816.0
2007-10-09,10.75,10.75,10.715,10.75,72200.0
2007-10-10,10.75,10.75,10.75,10.75,6100.0
2007-10-11,10.75,10.915,10.75,10.91,17080.0
2007-10-12,10.75,11.115,10.75,10.83,1020.0
2007-10-15,10.83,10.92,10.75,10.915,2460.0
2007-10-16,10.915,10.915,10.775,10.78,11600.0
2007-10-17,10.915,10.915,10.78,10.91,1406.0
2007-10-18,10.93,10.93,10.93,10.93,220.0
2007-10-19,10.8,10.935,10.75,10.75,17670.0
2007-10-22,11.005,11.005,11.005,11.005,290.0
2007-10-24,10.93,10.93,10.75,10.75,11100.0
2007-10-25,10.925,10.925,10.735,10.735,3680.0
2007-10-26,10.735,11.005,10.735,10.75,35876.0
2007-10-29,10.745,11.205,10.745,11.095,4990.0
2007-10-30,10.83,11.01,10.83,11.005,5600.0
2007-10-31,10.665,11.1,10.66,11.1,29532.0
2007-11-01,11.275,11.665,11.265,11.665,25200.0
2007-11-02,11.655,11.655,11.12,11.3,1590.0
2007-11-05,11.155,11.35,11.155,11.3,114420.0
2007-11-06,11.29,11.29,11.225,11.225,86940.0
2007-11-07,11.155,11.27,10.94,10.94,24780.0
2007-11-08,10.935,11.205,10.935,11.115,6286.0
2007-11-09,11.1,11.115,10.775,11.115,8480.0
2007-11-12,11.08,11.08,11.08,11.08,400.0
2007-11-13,11.08,11.115,10.96,11.075,9600.0
2007-11-14,11.115,11.115,10.845,11.015,11080.0
2007-11-15,11.04,11.04,10.44,10.75,29860.0
2007-11-16,10.92,10.93,10.82,10.85,1846.0
2007-11-19,10.93,10.93,10.65,10.75,58030.0
2007-11-20,10.75,10.75,10.63,10.66,6500.0
2007-11-21,10.39,10.575,10.39,10.47,4400.0
2007-11-22,10.47,10.495,10.21,10.495,19200.0
2007-11-23,10.57,10.57,9.96,9.96,3850.0
2007-11-26,10.025,10.255,9.84,9.88,48790.0
2007-11-27,9.93,10.295,9.895,10.21,28660.0
2007-11-28,10.275,10.275,10.125,10.125,5230.0
2007-11-29,10.205,10.295,10.205,10.295,75410.0
2007-11-30,10.21,10.375,10.205,10.375,381600.0
2007-12-03,10.375,10.39,10.375,10.39,6400.0
2007-12-04,10.39,10.39,10.39,10.39,17904.0
2007-12-05,10.21,10.39,10.205,10.39,95730.0
2007-12-06,10.57,10.57,10.4,10.435,1550.0
2007-12-07,10.46,10.48,10.24,10.44,122420.0
2007-12-10,10.39,10.455,10.28,10.28,39934.0
2007-12-11,10.35,10.45,10.35,10.39,4090.0
2007-12-12,10.445,10.64,10.425,10.605,402000.0
2007-12-13,10.605,10.795,10.605,10.635,15400.0
2007-12-14,10.7,10.78,10.7,10.7,5700.0
2007-12-17,10.49,10.71,10.39,10.665,10800.0
2007-12-18,10.55,10.715,10.37,10.695,10500.0
2007-12-19,10.5,10.665,10.49,10.605,196050.0
2007-12-20,10.335,10.605,10.335,10.59,24800.0
2007-12-21,10.455,10.59,10.455,10.59,2800.0
2007-12-24,10.6,10.62,10.6,10.62,11484.0
2007-12-27,10.265,10.66,10.265,10.605,4520.0
2007-12-28,10.735,10.785,10.735,10.785,1180.0
2007-12-31,10.615,10.665,10.515,10.515,101318.0
2008-01-02,10.63,10.63,10.515,10.565,45314.0
2008-01-03,10.645,10.66,10.645,10.66,18400.0
2008-01-04,10.665,10.665,10.515,10.535,17968.0
2008-01-07,10.425,10.505,10.425,10.505,4550.0
2008-01-08,10.505,10.53,10.415,10.415,8580.0
2008-01-09,10.6,10.6,9.99,10.24,11006.0
2008-01-10,10.24,10.45,10.225,10.45,9100.0
2008-01-11,10.18,10.42,10.18,10.415,2380.0
2008-01-14,10.42,10.42,10.06,10.2,10790.0
2008-01-15,10.33,10.33,9.97,9.975,8210.0
2008-01-16,9.97,9.97,9.715,9.965,12466.0
2008-01-17,10.06,10.08,9.695,9.89,4600.0
2008-01-18,9.48,10.23,9.48,9.64,17846.0
2008-01-21,9.51,9.51,9.325,9.325,90000.0
2008-01-22,9.145,9.5,9.145,9.285,27400.0
2008-01-23,9.145,9.285,8.96,9.265,16800.0
2008-01-24,9.285,9.49,9.27,9.325,45440.0
2008-01-25,9.335,9.495,9.31,9.41,23296.0
2008-01-28,9.42,9.6,9.42,9.595,61842.0
2008-01-29,9.435,9.53,9.42,9.505,23480.0
2008-01-30,9.945,9.945,9.65,9.79,4060.0
2008-01-31,9.42,9.805,9.175,9.735,3600.0
2008-02-01,9.79,9.85,9.64,9.85,4600.0
2008-02-04,9.435,9.75,9.365,9.575,110006.0
2008-02-05,9.305,9.685,9.225,9.425,18600.0
2008-02-06,9.34,9.395,9.255,9.255,3400.0
2008-02-07,9.3,9.3,9.18,9.18,8200.0
2008-02-08,9.18,9.26,9.165,9.18,156040.0
2008-02-11,9.21,9.215,8.965,9.14,27464.0
2008-02-12,9.18,9.18,9.145,9.145,71140.0
2008-02-13,9.18,9.49,9.145,9.33,172558.0
2008-02-14,9.285,9.36,9.23,9.285,7400.0
2008-02-15,9.325,9.325,8.855,8.94,12830.0
2008-02-19,8.965,9.195,8.71,8.96,24760.0
2008-02-20,8.89,8.89,8.69,8.85,25920.0
2008-02-21,8.78,8.85,8.615,8.79,69158.0
2008-02-22,8.795,8.855,8.745,8.815,297950.0
2008-02-25,8.815,8.815,8.815,8.815,60.0
2008-02-26,8.94,8.95,8.725,8.86,59300.0
2008-02-27,8.89,9.31,8.89,9.14,216060.0
2008-02-28,9.095,9.095,9.09,9.095,1932.0
2008-02-29,8.985,9.04,8.74,8.77,683634.0
2008-03-03,8.74,8.85,8.685,8.725,77600.0
2008-03-04,8.725,8.725,8.645,8.67,38000.0
2008-03-05,8.665,8.665,8.545,8.63,14996.0
2008-03-06,8.595,8.615,8.59,8.59,163170.0
2008-03-07,8.595,8.595,8.515,8.595,6628.0
2008-03-10,8.55,8.55,8.55,8.55,1000.0
2008-03-11,8.51,8.515,8.5,8.5,11940.0
2008-03-12,8.545,8.545,8.395,8.42,375214.0
2008-03-13,8.38,8.4,8.34,8.4,12800.0
2008-03-14,8.445,8.445,8.44,8.44,61700.0
2008-03-17,8.265,8.315,7.9,8.235,90600.0
2008-03-18,8.11,8.205,8.11,8.19,84756.0
2008-03-19,8.195,8.2,8.185,8.185,7600.0
2008-03-20,8.185,8.395,8.185,8.395,15200.0
2008-03-24,8.34,8.44,8.3,8.4,874930.0
2008-03-25,8.8,8.8,8.395,8.73,8960.0
2008-03-26,8.62,8.62,8.4,8.44,104820.0
2008-03-28,8.41,8.41,8.175,8.205,18840.0
2008-03-31,8.135,8.135,8.05,8.065,28900.0
2008-04-01,8.15,8.15,8.01,8.01,14444.0
2008-04-02,8.105,8.175,7.96,8.175,18800.0
2008-04-03,8.205,8.205,7.99,8.135,13200.0
2008-04-04,8.145,8.175,8.03,8.08,29796.0
2008-04-07,8.015,8.015,7.955,7.955,12602.0
2008-04-08,7.915,7.915,7.625,7.69,31510.0
2008-04-09,7.695,7.79,7.62,7.705,200286.0
2008-04-10,7.755,7.79,7.745,7.78,44800.0
2008-04-11,7.76,7.8,7.75,7.78,12600.0
2008-04-14,7.835,7.835,7.715,7.75,29462.0
2008-04-15,7.75,7.755,7.7,7.75,10440.0
2008-04-16,7.75,7.765,7.365,7.75,48022.0
2008-04-17,7.685,7.72,7.65,7.68,6264.0
2008-04-18,7.715,7.715,7.61,7.66,19600.0
2008-04-21,7.655,7.655,7.47,7.5,4800.0
2008-04-22,7.5,7.5,7.26,7.4,378700.0
2008-04-23,7.54,7.545,7.495,7.495,98268.0
2008-04-24,7.495,7.55,7.495,7.55,15388.0
2008-04-25,7.53,7.55,7.53,7.55,16340.0
2008-04-28,7.53,7.8,7.53,7.8,30800.0
2008-04-29,7.735,7.755,7.715,7.715,55876.0
2008-04-30,7.715,7.79,7.68,7.68,147674.0
2008-05-01,7.775,8.37,7.775,8.26,62882.0
2008-05-02,8.265,8.435,8.085,8.37,34912.0
2008-05-05,8.375,8.375,8.19,8.265,28034.0
2008-05-06,8.23,8.23,8.165,8.165,10986.0
2008-05-07,8.165,8.165,8.16,8.16,1054.0
2008-05-08,8.12,8.125,7.96,8.01,9934.0
2008-05-09,7.885,7.99,7.72,7.98,13950.0
2008-05-12,7.725,8.025,7.725,8.025,14500.0
2008-05-13,7.88,8.025,7.78,7.97,9140.0
2008-05-14,7.97,7.97,7.825,7.945,9230.0
2008-05-15,7.9,7.99,7.9,7.9,9768.0
2008-05-16,7.9,7.91,7.9,7.9,6028.0
2008-05-20,8.25,8.25,7.94,8.08,6368.0
2008-05-21,8.08,8.125,7.935,8.125,14226.0
2008-05-22,8.22,8.22,8.045,8.045,170000.0
2008-05-23,8.045,8.115,8.01,8.115,158630.0
2008-05-26,8.15,8.15,8.08,8.08,32300.0
2008-05-27,8.08,8.125,8.08,8.105,167060.0
2008-05-28,8.105,8.105,8.105,8.105,18340.0
2008-05-29,8.135,8.135,8.04,8.095,140946.0
2008-05-30,8.12,8.12,8.005,8.05,103900.0
2008-06-02,7.94,8.055,7.935,7.94,1590.0
2008-06-03,7.955,7.955,7.915,7.915,30480.0
2008-06-04,7.375,7.915,7.375,7.805,50548.0
2008-06-05,7.725,7.785,7.725,7.78,27800.0
2008-06-06,7.81,7.85,7.805,7.805,14740.0
2008-06-09,7.805,7.81,7.765,7.775,8500.0
2008-06-10,7.83,7.83,7.725,7.79,1900.0
2008-06-11,7.83,7.83,7.605,7.74,209854.0
2008-06-12,7.75,8.12,7.75,8.12,45736.0
2008-06-13,8.12,8.175,8.095,8.155,34444.0
2008-06-16,8.385,8.405,8.365,8.395,15050.0
2008-06-17,8.735,8.735,8.195,8.195,48802.0
2008-06-18,8.21,8.24,7.935,8.195,257600.0
2008-06-20,8.305,8.305,8.205,8.28,4210.0
2008-06-23,8.28,8.28,8.24,8.24,1398.0
2008-06-24,8.27,8.27,8.21,8.21,9200.0
2008-06-25,7.935,7.95,7.845,7.95,128168.0
2008-06-26,7.935,7.94,7.895,7.935,227800.0
2008-06-27,7.845,7.915,7.845,7.905,1412248.0
2008-06-30,7.935,7.935,7.905,7.935,12544.0
2008-07-02,7.945,7.945,7.945,7.945,8000.0
2008-07-03,7.945,7.945,7.9,7.9,4198.0
2008-07-04,7.64,7.795,7.64,7.795,22500.0
2008-07-07,7.895,7.895,7.835,7.835,2604.0
2008-07-08,7.835,7.85,7.835,7.85,1300.0
2008-07-09,7.86,7.86,7.86,7.86,1730.0
2008-07-10,7.875,7.88,7.86,7.86,7400.0
2008-07-11,7.86,7.95,7.825,7.895,14616.0
2008-07-14,7.805,7.805,7.745,7.79,12742.0
2008-07-15,7.815,7.84,7.675,7.75,19000.0
2008-07-16,7.75,7.84,7.565,7.575,21540.0
2008-07-17,7.585,7.64,7.565,7.575,30592.0
2008-07-18,7.605,7.675,7.605,7.66,12854.0
2008-07-21,7.605,7.68,7.565,7.66,19620.0
2008-07-22,7.605,7.605,7.53,7.585,36988.0
2008-07-23,7.74,7.74,7.665,7.665,1040.0
2008-07-24,7.59,7.655,7.53,7.53,27860.0
2008-07-25,7.53,7.745,7.53,7.745,56664.0
2008-07-28,7.495,7.495,7.29,7.29,11380.0
2008-07-29,7.38,7.38,7.195,7.195,18600.0
2008-07-30,7.38,7.745,7.38,7.745,3500.0
2008-07-31,7.72,7.93,7.72,7.795,12392.0
2008-08-01,7.83,7.88,7.795,7.88,5034.0
2008-08-05,7.88,7.88,7.585,7.62,16310.0
2008-08-06,7.71,7.785,7.705,7.745,16636.0
2008-08-07,7.835,7.835,7.75,7.75,40000.0
2008-08-08,7.755,7.835,7.75,7.765,4380.0
2008-08-11,7.84,7.9,7.825,7.9,10360.0
2008-08-12,7.935,7.935,7.86,7.86,28894.0
2008-08-13,7.9,7.935,7.845,7.845,3400.0
2008-08-15,7.965,7.97,7.86,7.86,22260.0
2008-08-18,7.97,7.97,7.88,7.89,14160.0
2008-08-19,7.9,7.935,7.9,7.9,35616.0
2008-08-20,7.99,7.99,7.755,7.79,31178.0
2008-08-21,7.9,7.9,7.805,7.825,31660.0
2008-08-22,7.935,7.935,7.75,7.825,9480.0
2008-08-25,7.825,7.825,7.825,7.825,400.0
2008-08-26,7.95,7.95,7.825,7.83,12240.0
2008-08-27,7.825,7.83,7.825,7.825,16600.0
2008-08-28,7.805,7.805,7.805,7.805,8000.0
2008-08-29,7.79,7.825,7.79,7.79,3800.0
2008-09-02,7.895,7.9,7.825,7.9,7014.0
2008-09-03,7.86,7.935,7.83,7.83,22604.0
2008-09-04,7.935,8.115,7.9,7.925,3080.0
2008-09-05,7.925,7.97,7.86,7.935,20150.0
2008-09-08,7.935,8.1,7.935,7.935,14500.0
2008-09-09,7.94,7.94,7.935,7.935,110460.0
2008-09-10,7.935,7.97,7.935,7.97,5254.0
2008-09-11,7.97,7.99,7.935,7.935,58342.0
2008-09-12,8.01,8.01,7.935,8.01,8640.0
2008-09-15,7.825,7.83,7.675,7.695,14152.0
2008-09-16,7.695,7.695,7.695,7.695,5390.0
2008-09-17,7.695,7.73,7.45,7.55,88900.0
2008-09-18,7.445,7.545,7.415,7.545,5240.0
2008-09-19,8.01,8.01,7.455,7.775,14410.0
2008-09-22,8.155,8.155,7.715,7.755,2000.0
2008-09-24,7.755,7.755,7.71,7.71,4400.0
2008-09-25,7.715,7.715,7.715,7.715,144200.0
2008-09-26,7.605,7.605,7.545,7.56,10440.0
2008-09-29,7.525,7.525,7.075,7.085,14246.0
2008-09-30,7.92,7.92,7.07,7.07,3070.0
2008-10-01,7.025,7.325,6.55,6.935,12720.0
2008-10-02,6.865,7.17,6.675,6.675,19550.0
2008-10-03,6.86,6.86,6.675,6.675,12374.0
2008-10-06,6.45,6.84,5.575,6.02,13152.0
2008-10-07,6.05,6.375,5.99,5.99,6716.0
2008-10-08,5.93,5.985,5.93,5.935,15130.0
2008-10-09,5.93,5.94,5.93,5.935,78560.0
2008-10-10,6.485,6.485,5.445,5.445,184740.0
2008-10-14,6.395,6.395,6.025,6.025,2400.0
2008-10-15,5.945,5.945,5.2,5.205,24546.0
2008-10-16,5.415,5.89,5.285,5.47,9572.0
2008-10-17,5.415,5.56,5.375,5.56,19200.0
2008-10-20,5.56,5.565,5.38,5.385,44350.0
2008-10-21,5.445,5.445,5.385,5.385,4760.0
2008-10-22,5.4,5.4,5.195,5.285,21320.0
2008-10-23,5.195,5.36,5.19,5.28,11722.0
2008-10-24,5.19,5.195,4.73,5.19,18922.0
2008-10-27,4.485,5.055,4.485,4.745,23640.0
2008-10-28,5.005,5.005,4.17,4.445,72220.0
2008-10-29,5.04,5.04,4.41,4.915,52550.0
2008-10-30,4.915,5.085,4.915,5.045,22462.0
2008-10-31,4.73,5.0,4.585,4.64,66850.0
2008-11-03,4.655,5.025,4.095,4.93,243654.0
2008-11-04,4.93,5.505,4.82,5.245,10662.0
2008-11-05,4.825,5.0,4.825,4.895,4770.0
2008-11-06,5.21,5.21,4.82,4.895,25752.0
2008-11-07,5.095,5.145,5.075,5.1,8278.0
2008-11-10,5.33,5.375,5.19,5.28,33176.0
2008-11-11,5.19,5.19,5.135,5.19,22210.0
2008-11-12,5.005,5.195,5.005,5.195,9570.0
2008-11-13,5.1,5.19,4.82,5.19,54430.0
2008-11-14,4.95,5.255,4.93,5.245,66860.0
2008-11-17,5.15,5.155,4.945,5.155,5550.0
2008-11-18,5.15,5.15,5.005,5.005,26406.0
2008-11-19,5.005,5.005,4.48,4.5,45640.0
2008-11-20,4.455,4.455,4.265,4.265,30818.0
2008-11-21,4.63,4.63,4.395,4.395,37528.0
2008-11-24,4.445,4.45,4.27,4.285,74288.0
2008-11-25,4.29,4.35,4.01,4.35,103450.0
2008-11-26,4.35,4.35,4.21,4.21,16964.0
2008-11-27,4.3,4.3,4.21,4.21,46972.0
2008-11-28,4.185,4.19,4.095,4.17,70320.0
2008-12-01,4.04,4.08,3.895,4.035,115880.0
2008-12-02,4.04,4.04,3.8,3.8,57950.0
2008-12-03,3.8,3.8,3.65,3.65,16968.0
2008-12-04,3.63,3.63,3.21,3.45,1671666.0
2008-12-05,3.56,3.8,3.56,3.8,1961800.0
2008-12-08,3.985,3.985,3.805,3.805,12560.0
2008-12-09,3.805,3.84,3.8,3.84,2170.0
2008-12-10,3.71,3.715,3.71,3.71,23150.0
2008-12-11,3.745,3.86,3.745,3.84,11756.0
2008-12-12,3.745,3.815,3.745,3.755,7968.0
2008-12-15,3.745,3.745,3.53,3.665,15012.0
2008-12-16,3.425,3.65,3.425,3.65,23914.0
2008-12-18,3.74,3.89,3.65,3.65,43588.0
2008-12-19,3.74,3.74,3.56,3.715,42080.0
2008-12-22,3.67,3.82,3.67,3.725,51204.0
2008-12-23,3.73,3.745,3.705,3.725,123400.0
2008-12-24,3.725,3.725,3.725,3.725,10392.0
2008-12-29,4.005,4.025,3.97,4.025,12400.0
2008-12-30,4.025,4.335,4.025,4.335,4478.0
2008-12-31,4.485,4.49,4.4,4.4,5740.0
2009-01-02,4.485,4.485,4.485,4.485,50.0
2009-01-05,4.485,4.485,4.485,4.485,16.0
2009-01-06,4.405,4.495,4.405,4.495,7708.0
2009-01-07,4.41,4.41,4.4,4.4,15490.0
2009-01-09,4.49,4.49,4.405,4.49,1366.0
2009-01-12,4.4,4.49,4.4,4.44,18654.0
2009-01-13,4.44,4.44,4.44,4.44,11800.0
2009-01-14,4.44,4.53,4.44,4.53,6280.0
2009-01-15,4.515,4.68,4.44,4.45,21454.0
2009-01-16,4.59,4.845,4.59,4.845,7576.0
2009-01-19,5.05,5.05,4.98,4.98,4860.0
2009-01-20,4.98,5.425,4.98,5.425,5720.0
2009-01-21,5.615,5.615,5.43,5.43,7600.0
2009-01-22,5.28,5.435,5.28,5.43,37400.0
2009-01-23,5.055,5.08,5.055,5.075,3616.0
2009-01-27,4.695,4.87,4.69,4.87,1372.0
2009-01-28,4.685,4.76,4.68,4.76,7460.0
2009-01-29,4.68,4.68,4.445,4.445,5812.0
2009-02-02,4.125,4.415,4.12,4.12,2632.0
2009-02-03,4.12,4.12,3.935,4.1,8970.0
2009-02-04,4.085,4.085,4.085,4.085,8000.0
2009-02-05,4.085,4.1,4.08,4.09,39884.0
2009-02-06,4.085,4.175,4.085,4.175,26286.0
2009-02-09,4.185,4.4,4.185,4.4,20600.0
2009-02-10,4.4,4.53,4.4,4.53,117862.0
2009-02-11,4.4,4.555,4.4,4.55,7618.0
2009-02-13,4.335,4.53,4.335,4.53,602.0
2009-02-17,4.49,4.49,4.45,4.45,900.0
2009-02-18,4.455,4.53,4.455,4.475,3420.0
2009-02-19,4.475,4.475,4.225,4.225,5240.0
2009-02-20,4.125,4.125,4.12,4.12,3800.0
2009-02-23,4.12,4.47,4.085,4.14,21204.0
2009-02-24,4.085,4.105,4.085,4.105,7700.0
2009-02-25,4.085,4.085,3.82,3.86,119360.0
2009-02-26,3.935,3.935,3.825,3.825,2520.0
2009-02-27,3.83,3.83,3.745,3.745,5562.0
2009-03-02,3.725,3.74,3.71,3.74,20630.0
2009-03-03,3.73,3.73,3.71,3.725,4070.0
2009-03-04,3.72,3.745,3.69,3.74,39300.0
2009-03-05,3.745,3.745,3.65,3.65,31400.0
2009-03-06,3.685,3.685,3.445,3.445,31912.0
2009-03-09,3.64,3.64,3.58,3.58,316.0
2009-03-10,3.41,3.575,3.39,3.55,127202.0
2009-03-11,3.67,3.67,3.49,3.535,33300.0
2009-03-12,3.525,3.66,3.5,3.635,22340.0
2009-03-13,3.655,3.81,3.655,3.765,7200.0
2009-03-16,4.625,4.625,3.79,3.805,11100.0
2009-03-17,3.93,3.975,3.93,3.975,21600.0
2009-03-18,3.995,4.03,3.89,4.03,30732.0
2009-03-19,4.14,4.24,3.9,3.9,50480.0
2009-03-20,3.935,3.955,3.935,3.955,5850.0
2009-03-23,3.995,4.315,3.995,4.315,6310.0
2009-03-24,4.315,4.315,4.275,4.275,704.0
2009-03-25,4.16,4.165,4.105,4.11,6800.0
2009-03-26,4.11,4.21,4.11,4.165,4200.0
2009-03-27,4.16,4.16,4.04,4.04,19660.0
2009-03-30,3.98,3.98,3.89,3.9,16210.0
2009-03-31,4.16,4.16,4.045,4.16,292.0
2009-04-01,4.065,4.07,4.065,4.065,8600.0
2009-04-02,3.95,4.06,3.935,3.95,25000.0
2009-04-03,3.955,4.015,3.955,4.015,96080.0
2009-04-06,3.96,4.12,3.96,4.015,1174.0
2009-04-07,4.015,4.015,4.015,4.015,44974.0
2009-04-08,4.12,4.165,4.12,4.165,2000.0
2009-04-09,4.16,4.345,4.08,4.345,4060.0
2009-04-13,4.44,4.45,4.44,4.445,1000.0
2009-04-14,4.535,4.54,4.53,4.54,1660.0
2009-04-15,4.37,4.545,4.37,4.545,33816.0
2009-04-16,4.545,4.69,4.545,4.635,93180.0
2009-04-17,4.72,4.72,4.62,4.72,3850.0
2009-04-20,4.825,4.825,4.635,4.825,17016.0
2009-04-21,4.845,4.845,4.715,4.715,4000.0
2009-04-22,4.735,4.735,4.735,4.735,3260.0
2009-04-23,4.825,4.92,4.825,4.92,8760.0
2009-04-24,5.09,5.18,5.015,5.02,6178.0
2009-04-27,5.11,5.165,5.015,5.165,1444.0
2009-04-28,5.165,5.165,5.015,5.015,11260.0
2009-04-29,5.055,5.055,5.055,5.055,2200.0
2009-04-30,5.105,5.11,5.02,5.105,1900.0
2009-05-01,5.11,5.205,5.11,5.115,4790.0
2009-05-05,5.26,5.305,5.26,5.3,31154.0
2009-05-06,5.3,5.49,5.3,5.485,51380.0
2009-05-07,5.775,6.245,5.775,6.065,35490.0
2009-05-08,6.225,6.34,6.225,6.34,2800.0
2009-05-11,6.575,6.585,6.505,6.56,18350.0
2009-05-12,6.585,6.81,6.585,6.66,22504.0
2009-05-13,6.66,6.815,6.66,6.66,42388.0
2009-05-14,6.535,6.535,6.35,6.435,11164.0
2009-05-15,6.34,6.34,6.34,6.34,140.0
2009-05-19,6.53,6.53,6.525,6.53,4586.0
2009-05-20,6.615,6.815,6.475,6.815,11126.0
2009-05-21,6.815,6.815,6.725,6.725,4084.0
2009-05-22,6.725,6.725,6.445,6.445,9400.0
2009-05-25,6.435,6.435,6.435,6.435,1640.0
2009-05-26,6.435,6.435,6.43,6.435,18900.0
2009-05-27,6.625,6.625,6.565,6.565,1000.0
2009-05-28,6.495,6.585,6.46,6.49,9108.0
2009-05-29,6.49,6.595,6.49,6.595,7290.0
2009-06-01,6.625,6.625,6.495,6.625,2178.0
2009-06-02,6.625,6.625,6.435,6.435,21320.0
2009-06-03,6.435,6.545,6.435,6.435,27190.0
2009-06-04,6.44,6.525,6.44,6.525,876.0
2009-06-05,6.435,6.53,6.435,6.53,34228.0
2009-06-08,6.53,6.53,6.525,6.525,1300.0
2009-06-10,6.53,6.53,6.505,6.53,11618.0
2009-06-11,6.585,6.715,6.585,6.7,234256.0
2009-06-12,6.72,6.855,6.7,6.855,8000.0
2009-06-15,6.775,6.775,6.6,6.6,1216.0
2009-06-16,6.6,6.665,6.6,6.665,752.0
2009-06-17,6.665,6.76,6.665,6.76,12490.0
2009-06-18,6.695,6.855,6.695,6.855,5230.0
2009-06-19,6.89,7.015,6.78,7.015,3288.0
2009-06-22,6.855,6.855,6.76,6.835,7680.0
2009-06-23,6.855,6.855,6.665,6.84,34170.0
2009-06-24,6.81,6.855,6.68,6.735,19220.0
2009-06-25,6.76,6.81,6.495,6.685,50320.0
2009-06-26,6.57,6.635,6.51,6.6,25520.0
2009-06-29,6.66,6.665,6.59,6.62,49340.0
2009-06-30,6.65,7.045,6.65,7.025,56640.0
2009-07-02,6.95,6.95,6.675,6.675,1270.0
2009-07-03,6.665,6.665,6.585,6.585,43690.0
2009-07-06,6.605,6.615,6.565,6.57,37224.0
2009-07-07,6.515,6.625,6.47,6.625,41370.0
2009-07-08,6.57,6.57,6.445,6.475,15400.0
2009-07-09,6.415,6.415,6.16,6.395,2500.0
2009-07-10,6.395,6.395,6.39,6.395,4472.0
2009-07-13,6.395,6.4,6.395,6.395,2800.0
2009-07-14,6.47,6.475,6.225,6.475,814.0
2009-07-15,6.545,6.69,6.41,6.645,15110.0
2009-07-16,6.645,6.84,6.645,6.795,18400.0
2009-07-17,6.85,6.92,6.7,6.89,14682.0
2009-07-20,6.945,6.945,6.81,6.81,458.0
2009-07-21,6.925,6.93,6.905,6.905,1582.0
2009-07-22,6.855,6.93,6.855,6.93,4140.0
2009-07-23,6.855,7.045,6.855,7.045,15490.0
2009-07-24,7.04,7.05,6.91,7.04,23606.0
2009-07-27,7.04,7.04,6.97,6.97,1400.0
2009-07-28,6.95,6.95,6.95,6.95,1000.0
2009-07-29,6.985,6.985,6.79,6.79,60.0
2009-07-30,6.785,6.93,6.785,6.93,15332.0
2009-07-31,6.76,6.985,6.76,6.985,15768.0
2009-08-04,7.025,7.045,7.01,7.045,24000.0
2009-08-05,7.045,7.045,6.97,7.045,6158.0
2009-08-06,7.005,7.61,7.005,7.235,182674.0
2009-08-07,7.1,7.345,7.05,7.235,120234.0
2009-08-10,7.235,7.24,7.235,7.235,5400.0
2009-08-11,7.42,7.42,6.895,7.05,3422.0
2009-08-12,7.05,7.235,7.05,7.235,15000.0
2009-08-13,7.235,7.235,7.07,7.235,9210.0
2009-08-14,7.23,7.23,7.055,7.055,190.0
2009-08-17,7.08,7.08,7.08,7.08,9600.0
2009-08-18,7.05,7.05,7.05,7.05,332.0
2009-08-19,7.08,7.08,7.005,7.05,6770.0
2009-08-20,7.045,7.045,7.045,7.045,2020.0
2009-08-21,7.045,7.045,6.89,6.975,10040.0
2009-08-24,7.045,7.215,7.045,7.05,12048.0
2009-08-25,7.085,7.16,7.085,7.14,15650.0
2009-08-26,7.145,7.175,7.145,7.175,7678.0
2009-08-27,7.22,7.22,7.145,7.145,2118.0
2009-08-28,7.14,7.215,7.14,7.195,7136.0
2009-08-31,7.215,7.235,7.16,7.235,8332.0
2009-09-01,7.18,7.235,7.175,7.23,12280.0
2009-09-02,7.23,7.235,7.23,7.235,22080.0
2009-09-03,7.26,7.35,7.26,7.35,4000.0
2009-09-04,7.385,7.805,7.385,7.795,22000.0
2009-09-08,7.81,7.81,7.62,7.8,54068.0
2009-09-09,7.8,8.0,7.8,7.995,4000.0
2009-09-10,7.995,7.995,7.91,7.94,20578.0
2009-09-11,8.01,8.01,7.745,7.845,53752.0
2009-09-14,7.845,7.845,7.845,7.845,62000.0
2009-09-15,7.885,8.3,7.765,7.94,8192.0
2009-09-16,7.96,8.035,7.745,7.91,1296988.0
2009-09-17,7.78,7.86,7.615,7.735,1218114.0
2009-09-18,7.83,7.83,7.73,7.745,180418.0
2009-09-21,7.745,7.745,7.73,7.73,14980.0
2009-09-22,7.73,7.845,7.725,7.805,119560.0
2009-09-23,7.845,7.9,7.805,7.9,36352.0
2009-09-24,7.88,7.93,7.845,7.845,11660.0
2009-09-25,7.92,7.92,7.845,7.845,14912.0
2009-09-28,7.845,7.94,7.845,7.94,10740.0
2009-09-29,7.935,7.99,7.86,7.99,8944.0
2009-09-30,7.995,8.66,7.975,8.45,16750.0
2009-10-01,8.27,8.27,7.86,8.03,26244.0
2009-10-02,8.035,8.07,8.035,8.07,920.0
2009-10-05,8.035,8.32,8.035,8.035,15770.0
2009-10-06,8.035,8.125,7.845,8.105,9718.0
2009-10-07,8.105,8.265,8.105,8.265,26350.0
2009-10-08,8.265,8.38,8.26,8.38,15674.0
2009-10-09,8.375,8.385,8.34,8.385,1958.0
2009-10-13,8.265,8.335,8.225,8.335,4794.0
2009-10-14,8.3,8.3,8.23,8.23,1470.0
2009-10-15,8.23,8.25,8.185,8.225,17658.0
2009-10-16,8.23,8.25,8.225,8.225,14372.0
2009-10-19,8.225,8.23,8.17,8.225,25600.0
2009-10-20,8.225,8.225,8.21,8.225,5346.0
2009-10-21,8.23,8.245,8.13,8.15,13474.0
2009-10-22,8.22,8.3,7.9,8.03,5860.0
2009-10-23,8.075,8.075,7.995,8.035,6200.0
2009-10-26,7.96,7.96,7.885,7.885,4260.0
2009-10-27,7.88,7.935,7.88,7.915,9370.0
2009-10-28,7.955,7.96,7.955,7.96,1800.0
2009-10-29,7.96,7.96,7.925,7.925,2200.0
2009-10-30,7.915,7.915,7.88,7.88,3200.0
2009-11-02,7.88,7.88,7.635,7.635,20560.0
2009-11-03,7.635,7.765,7.635,7.765,68010.0
2009-11-04,7.73,8.185,7.73,8.185,19320.0
2009-11-05,8.11,8.415,8.11,8.315,32412.0
2009-11-06,8.225,8.225,8.135,8.18,28824.0
2009-11-09,8.18,8.32,7.99,8.2,7224.0
2009-11-10,8.13,8.13,8.125,8.125,800.0
2009-11-11,8.185,8.185,8.175,8.175,1400.0
2009-11-12,8.15,8.23,8.15,8.225,8220.0
2009-11-13,8.185,8.335,8.04,8.04,14266.0
2009-11-16,8.045,8.225,8.045,8.225,14992.0
2009-11-17,8.225,8.335,8.225,8.31,7218.0
2009-11-18,8.265,8.34,8.265,8.27,4936.0
2009-11-19,8.135,8.225,8.1,8.225,4000.0
2009-11-20,8.185,8.185,8.0,8.185,9720.0
2009-11-23,8.335,8.34,8.285,8.285,1762.0
2009-11-24,8.205,8.225,7.975,7.99,13258.0
2009-11-25,8.075,8.09,7.96,7.96,4600.0
2009-11-26,8.025,8.035,8.01,8.015,21330.0
2009-11-27,7.96,8.03,7.845,8.03,11528.0
2009-11-30,7.82,8.03,7.785,7.79,7470.0
2009-12-01,7.92,7.92,7.65,7.65,32764.0
2009-12-02,7.675,7.765,7.67,7.765,20082.0
2009-12-03,7.765,7.9,7.71,7.765,11096.0
2009-12-04,7.885,8.115,7.875,7.88,10450.0
2009-12-07,7.92,8.225,7.88,7.9,7400.0
2009-12-08,7.885,8.09,7.885,7.94,17008.0
2009-12-09,7.89,7.94,7.88,7.895,61400.0
2009-12-10,7.845,8.01,7.845,7.94,23476.0
2009-12-11,7.96,8.185,7.96,8.075,12158.0
2009-12-14,8.075,8.325,8.075,8.225,14830.0
2009-12-15,8.17,8.17,8.135,8.15,18550.0
2009-12-16,8.15,8.15,8.075,8.105,7232.0
2009-12-17,8.225,8.225,8.17,8.19,12756.0
2009-12-18,8.19,8.19,8.13,8.13,7282.0
2009-12-21,8.11,8.225,8.11,8.225,118846.0
2009-12-22,8.13,8.17,8.13,8.17,4502.0
2009-12-23,8.135,8.135,8.13,8.13,2138.0
2009-12-24,8.13,8.13,8.015,8.12,160158.0
2009-12-29,8.145,8.145,8.095,8.095,318.0
2009-12-30,8.15,8.15,7.885,8.075,1652.0
2009-12-31,8.17,8.17,8.17,8.17,600.0
2010-01-04,8.17,8.215,8.13,8.215,3958.0
2010-01-05,8.25,8.265,8.19,8.19,4552.0
2010-01-06,8.255,8.255,8.21,8.245,12946.0
2010-01-07,8.245,8.265,8.21,8.21,9162.0
2010-01-08,8.225,8.225,8.225,8.225,276.0
2010-01-11,8.26,8.265,8.21,8.21,35058.0
2010-01-12,8.115,8.125,8.115,8.12,2690.0
2010-01-13,8.065,8.155,8.06,8.15,3920.0
2010-01-14,8.065,8.24,8.065,8.21,14854.0
2010-01-15,8.21,8.33,8.19,8.265,2484.0
2010-01-18,8.265,8.265,8.19,8.265,34488.0
2010-01-19,8.26,8.265,8.15,8.15,12568.0
2010-01-20,8.26,8.26,8.075,8.09,53558.0
2010-01-21,8.11,8.13,8.065,8.075,23020.0
2010-01-22,8.05,8.07,7.995,8.07,130926.0
2010-01-25,8.01,8.045,7.925,7.96,33486.0
2010-01-26,8.025,8.035,7.945,8.035,2830.0
2010-01-27,7.96,8.045,7.9,7.925,10474.0
2010-01-28,7.925,8.06,7.86,8.06,30088.0
2010-01-29,7.98,7.98,7.9,7.935,3070.0
2010-02-01,7.995,7.995,7.86,7.86,1278.0
2010-02-02,7.945,7.96,7.92,7.96,11454.0
2010-02-03,7.96,7.975,7.96,7.975,12590.0
2010-02-04,7.96,7.975,7.905,7.91,39844.0
2010-02-05,7.975,7.985,7.88,7.88,12060.0
2010-02-08,8.04,8.04,7.86,7.86,48870.0
2010-02-09,7.925,7.925,7.835,7.88,93428.0
2010-02-10,7.88,7.88,7.84,7.875,33148.0
2010-02-11,7.875,7.935,7.86,7.88,19994.0
2010-02-12,7.88,7.88,7.745,7.8,23980.0
2010-02-16,7.73,7.805,7.73,7.805,139032.0
2010-02-17,7.825,7.895,7.825,7.88,21384.0
2010-02-18,7.9,8.01,7.9,7.92,8610.0
2010-02-19,7.92,8.005,7.92,8.005,22994.0
2010-02-22,7.98,8.205,7.975,7.98,19460.0
2010-02-23,7.96,7.96,7.88,7.88,17278.0
2010-02-24,8.045,8.045,7.905,7.945,12988.0
2010-02-25,8.07,8.21,8.06,8.21,18994.0
2010-02-26,8.33,8.33,8.26,8.26,34900.0
2010-03-01,8.265,8.59,8.265,8.495,59972.0
2010-03-02,8.605,8.765,8.575,8.74,37362.0
2010-03-03,8.765,8.765,8.555,8.725,24888.0
2010-03-04,8.65,8.69,8.645,8.69,8484.0
2010-03-05,8.74,8.75,8.655,8.745,49976.0
2010-03-08,8.725,8.725,8.595,8.645,3142.0
2010-03-09,8.575,8.725,8.575,8.61,39650.0
2010-03-10,8.555,8.675,8.555,8.66,33938.0
2010-03-11,8.69,8.98,8.69,8.98,17830.0
2010-03-12,9.165,9.17,9.005,9.055,6400.0
2010-03-15,9.07,9.07,9.005,9.005,910.0
2010-03-16,9.025,9.55,9.025,9.44,9250.0
2010-03-17,9.275,9.44,9.275,9.44,11732.0
2010-03-18,9.43,9.5,9.43,9.5,34202.0
2010-03-19,9.475,9.475,9.2,9.25,5596.0
2010-03-22,9.175,9.27,8.995,9.27,5130.0
2010-03-23,9.27,9.415,9.17,9.325,11076.0
2010-03-24,9.325,9.325,9.325,9.325,1000.0
2010-03-25,9.355,9.365,9.285,9.285,7870.0
2010-03-26,9.23,9.27,9.23,9.27,6540.0
2010-03-29,9.27,9.42,9.27,9.365,11806.0
2010-03-30,9.405,9.65,9.35,9.45,9188.0
2010-03-31,9.555,9.555,9.44,9.44,2088.0
2010-04-01,9.41,9.42,9.365,9.42,9700.0
2010-04-05,9.37,9.455,9.365,9.365,7508.0
2010-04-06,9.37,9.575,9.37,9.43,17322.0
2010-04-07,9.645,9.845,9.46,9.845,7466.0
2010-04-08,9.655,9.92,9.655,9.905,26590.0
2010-04-09,9.845,9.97,9.845,9.885,30266.0
2010-04-12,9.83,9.83,9.75,9.82,8094.0
2010-04-13,9.77,9.83,9.755,9.83,2212.0
2010-04-14,9.83,9.83,9.77,9.83,300.0
2010-04-15,9.775,9.83,9.75,9.755,5274.0
2010-04-16,9.775,9.775,9.75,9.75,2036.0
2010-04-19,9.75,9.755,9.655,9.75,9480.0
2010-04-20,9.655,9.655,9.555,9.585,3892.0
2010-04-21,9.65,9.655,9.595,9.655,13614.0
2010-04-22,9.655,9.655,9.26,9.365,23182.0
2010-04-23,9.36,9.44,9.325,9.325,13496.0
2010-04-26,9.36,9.405,9.31,9.355,34106.0
2010-04-27,9.385,9.385,9.345,9.365,5200.0
2010-04-28,9.235,9.295,9.235,9.235,4880.0
2010-04-29,9.23,9.365,9.23,9.365,41488.0
2010-04-30,9.325,9.385,9.325,9.385,1994.0
2010-05-03,9.325,9.325,9.085,9.27,52542.0
2010-05-04,9.345,9.345,9.17,9.245,6166.0
2010-05-05,9.245,9.27,9.245,9.27,2430.0
2010-05-06,9.27,9.27,9.17,9.17,2104.0
2010-05-07,8.88,9.035,8.88,9.0,9724.0
2010-05-10,9.16,9.16,8.925,9.075,26648.0
2010-05-11,9.075,9.135,9.045,9.045,15024.0
2010-05-12,9.075,9.075,8.95,8.98,5500.0
2010-05-13,8.575,8.75,8.535,8.725,15834.0
2010-05-14,8.71,8.725,8.5,8.625,13024.0
2010-05-17,8.55,8.88,8.54,8.69,43850.0
2010-05-18,8.69,8.71,8.66,8.665,2196.0
2010-05-19,8.69,8.74,8.615,8.615,40844.0
2010-05-20,8.685,8.685,8.49,8.495,119998.0
2010-05-21,8.305,8.495,8.3,8.4,15330.0
2010-05-25,8.49,8.49,8.17,8.17,56540.0
2010-05-26,8.32,8.435,8.215,8.335,16804.0
2010-05-27,8.415,8.565,8.325,8.49,14240.0
2010-05-28,8.495,8.495,8.49,8.49,1600.0
2010-05-31,8.47,8.51,8.455,8.455,5092.0
2010-06-01,8.455,8.455,8.42,8.42,4538.0
2010-06-02,8.34,8.34,8.285,8.285,11106.0
2010-06-03,8.51,8.51,8.495,8.495,1174.0
2010-06-04,8.42,8.42,8.295,8.3,2534.0
2010-06-07,8.3,8.3,8.015,8.1,8326.0
2010-06-08,7.93,7.99,7.845,7.955,2920.0
2010-06-09,8.065,8.065,7.75,7.915,5682.0
2010-06-10,7.92,7.98,7.92,7.955,3420.0
2010-06-11,8.015,8.015,7.995,8.015,32450.0
2010-06-14,8.015,8.065,8.005,8.03,19780.0
2010-06-15,8.05,8.305,8.05,8.305,28024.0
2010-06-16,8.305,8.305,8.17,8.275,11660.0
2010-06-17,8.315,8.565,8.315,8.565,2944.0
2010-06-18,8.44,8.555,8.44,8.555,13672.0
2010-06-21,8.46,8.46,8.455,8.455,1600.0
2010-06-22,8.485,8.485,8.44,8.44,3008.0
2010-06-23,8.44,8.555,8.44,8.535,23108.0
2010-06-24,8.465,8.535,8.21,8.245,8302.0
2010-06-25,8.32,8.345,8.25,8.345,2106.0
2010-06-28,8.27,8.34,8.27,8.28,1134.0
2010-06-29,8.28,8.48,8.27,8.27,4576.0
2010-06-30,8.465,8.465,8.465,8.465,3276.0
2010-07-02,8.42,8.42,8.415,8.42,4562.0
2010-07-05,8.485,8.485,8.3,8.315,1546.0
2010-07-06,8.29,8.43,8.285,8.285,3284.0
2010-07-07,8.19,8.19,8.19,8.19,660.0
2010-07-08,8.19,8.27,8.03,8.15,7522.0
2010-07-09,8.055,8.11,8.055,8.1,2020.0
2010-07-12,8.13,8.13,8.055,8.105,5036.0
2010-07-13,8.15,8.165,8.13,8.15,52292.0
2010-07-14,8.15,8.15,8.085,8.14,9734.0
2010-07-15,8.085,8.14,8.07,8.07,10098.0
2010-07-16,8.045,8.045,8.025,8.03,9856.0
2010-07-19,7.995,7.995,7.99,7.99,900.0
2010-07-20,7.99,7.99,7.985,7.985,11000.0
2010-07-21,7.91,7.97,7.91,7.915,1234.0
2010-07-22,7.985,7.985,7.895,7.895,30200.0
2010-07-23,7.935,7.935,7.86,7.865,9024.0
2010-07-26,8.06,8.06,7.84,7.955,8616.0
2010-07-27,7.955,7.955,7.84,7.84,79236.0
2010-07-28,7.77,7.935,7.705,7.74,535800.0
2010-07-29,7.76,7.91,7.755,7.91,10360.0
2010-07-30,8.075,8.075,7.84,7.895,7572.0
2010-08-03,7.895,7.895,7.815,7.865,47836.0
2010-08-04,7.84,8.13,7.84,7.85,87842.0
2010-08-05,7.955,8.03,7.84,7.895,41164.0
2010-08-06,7.895,8.03,7.895,7.955,21898.0
2010-08-09,8.12,8.12,7.92,7.995,56600.0
2010-08-10,8.07,8.11,8.07,8.11,2840.0
2010-08-11,8.065,8.13,8.065,8.13,68420.0
2010-08-12,8.1,8.15,8.1,8.15,4686.0
2010-08-13,8.17,8.325,8.17,8.265,13098.0
2010-08-16,8.31,8.33,8.21,8.325,3570.0
2010-08-17,8.335,8.335,8.25,8.3,1282.0
2010-08-18,8.29,8.475,8.275,8.275,15416.0
2010-08-19,8.325,8.325,8.17,8.245,17950.0
2010-08-20,8.17,8.17,8.135,8.135,4540.0
2010-08-23,8.135,8.17,8.135,8.15,32202.0
2010-08-24,8.135,8.165,8.07,8.165,5228.0
2010-08-25,8.17,8.17,8.145,8.15,4000.0
2010-08-26,8.15,8.17,8.065,8.09,23646.0
2010-08-27,8.09,8.225,8.09,8.17,2262.0
2010-08-30,8.205,8.205,8.13,8.13,2500.0
2010-08-31,8.13,8.15,8.13,8.15,4822.0
2010-09-01,8.11,8.11,7.965,7.975,9200.0
2010-09-02,7.98,7.98,7.975,7.975,7734.0
2010-09-03,7.995,8.145,7.995,8.145,2400.0
2010-09-07,8.145,8.145,8.045,8.1,1480.0
2010-09-08,8.05,8.105,7.96,8.05,29526.0
2010-09-09,8.07,8.15,8.03,8.085,7218.0
2010-09-10,8.05,8.075,8.05,8.075,3000.0
2010-09-13,8.12,8.19,8.12,8.185,5580.0
2010-09-14,8.085,8.17,8.085,8.155,5774.0
2010-09-15,8.19,8.19,8.085,8.105,6200.0
2010-09-16,8.135,8.15,8.085,8.085,5600.0
2010-09-17,8.09,8.19,8.05,8.05,10188.0
2010-09-20,7.96,8.085,7.935,7.995,9648.0
2010-09-21,7.995,7.995,7.895,7.995,11774.0
2010-09-22,7.995,8.165,7.895,8.11,43018.0
2010-09-23,8.11,8.11,8.015,8.015,5240.0
2010-09-24,8.09,8.21,8.05,8.17,6060.0
2010-09-27,8.17,8.19,8.13,8.13,1670.0
2010-09-28,8.15,8.175,8.13,8.175,88268.0
2010-09-29,8.205,8.21,8.18,8.21,7998.0
2010-09-30,8.045,8.205,8.045,8.205,2568.0
2010-10-01,8.215,8.385,8.215,8.26,13004.0
2010-10-04,8.47,8.52,8.19,8.52,87608.0
2010-10-05,8.54,8.845,8.54,8.78,16422.0
2010-10-06,8.59,8.715,8.585,8.715,18814.0
2010-10-07,8.715,8.715,8.675,8.675,7588.0
2010-10-08,8.725,8.725,8.71,8.715,19800.0
2010-10-12,8.73,8.755,8.73,8.73,11200.0
2010-10-13,8.74,9.135,8.74,9.125,27084.0
2010-10-14,9.145,9.18,9.13,9.145,5208.0
2010-10-15,9.11,9.11,9.065,9.065,5880.0
2010-10-18,9.135,9.135,9.035,9.035,2720.0
2010-10-19,9.06,9.09,9.06,9.065,36710.0
2010-10-20,9.065,9.105,9.065,9.105,1000.0
2010-10-21,9.085,9.105,9.085,9.105,8686.0
2010-10-22,9.125,9.15,9.085,9.125,2582.0
2010-10-25,9.105,9.145,9.085,9.145,39744.0
2010-10-26,9.085,9.145,9.0,9.145,33244.0
2010-10-27,9.09,9.145,8.98,9.145,1322.0
2010-10-28,9.15,9.15,9.105,9.105,5930.0
2010-10-29,9.135,9.135,9.135,9.135,400.0
2010-11-01,9.09,9.135,8.675,8.86,8084.0
2010-11-02,8.795,8.85,8.775,8.85,22332.0
2010-11-03,9.135,9.135,8.81,8.95,1468.0
2010-11-04,8.97,9.06,8.97,9.05,295520.0
2010-11-05,9.03,9.165,9.025,9.165,35564.0
2010-11-08,9.165,9.28,9.09,9.28,13154.0
2010-11-09,9.28,9.36,9.2,9.205,15106.0
2010-11-10,9.2,9.27,9.2,9.27,17776.0
2010-11-11,9.26,9.26,9.2,9.2,3110.0
2010-11-12,9.195,9.195,9.18,9.18,1234.0
2010-11-15,8.815,9.255,8.675,9.105,9754.0
2010-11-16,9.07,9.07,8.865,9.065,1318.0
2010-11-17,8.785,9.005,8.785,9.005,2862.0
2010-11-18,9.005,9.01,8.775,8.85,10100.0
2010-11-19,8.81,8.825,8.775,8.775,6014.0
2010-11-22,8.965,9.2,8.84,8.97,6194.0
2010-11-23,8.835,8.97,8.755,8.97,8086.0
2010-11-24,8.97,8.97,8.775,8.875,6730.0
2010-11-25,8.905,8.965,8.905,8.905,908.0
2010-11-26,8.965,8.965,8.685,8.695,3770.0
2010-11-29,8.71,8.775,8.71,8.775,14740.0
2010-11-30,8.965,9.2,8.965,8.97,7510.0
2010-12-01,8.97,9.55,8.97,9.51,8658.0
2010-12-02,9.51,9.51,9.11,9.36,14140.0
2010-12-03,9.28,9.375,9.28,9.375,17494.0
2010-12-06,9.55,9.65,9.47,9.65,34866.0
2010-12-07,9.74,9.74,9.68,9.68,20340.0
2010-12-08,9.725,9.725,9.68,9.68,8776.0
2010-12-09,9.685,9.685,9.555,9.555,9298.0
2010-12-10,9.5,9.685,9.495,9.685,45234.0
2010-12-13,9.785,9.885,9.57,9.765,30414.0
2010-12-14,9.875,9.885,9.59,9.635,11978.0
2010-12-15,9.82,9.82,9.63,9.77,2134.0
2010-12-16,9.785,9.785,9.77,9.77,4602.0
2010-12-17,9.75,9.785,9.73,9.785,24760.0
2010-12-20,9.79,9.79,9.5,9.785,18776.0
2010-12-21,9.825,9.825,9.59,9.625,5404.0
2010-12-22,9.78,9.785,9.78,9.785,6188.0
2010-12-23,9.825,9.825,9.675,9.785,22276.0
2010-12-24,9.75,9.98,9.75,9.975,1674.0
2010-12-29,9.975,9.975,9.635,9.79,54776.0
2010-12-30,9.785,9.88,9.75,9.75,3112.0
2010-12-31,9.785,9.785,9.785,9.785,200.0
2011-01-04,9.845,9.845,9.785,9.785,2778.0
2011-01-05,9.785,9.825,9.77,9.785,8848.0
2011-01-06,9.86,9.925,9.785,9.925,184818.0
2011-01-07,10.04,10.04,9.8,9.805,4194.0
2011-01-10,10.11,10.12,9.795,9.9,25460.0
2011-01-11,9.885,9.9,9.785,9.785,10148.0
2011-01-12,9.84,9.89,9.8,9.89,4716.0
2011-01-13,9.835,10.055,9.835,10.055,3968.0
2011-01-14,9.985,10.16,9.985,10.16,14534.0
2011-01-17,10.175,10.395,10.175,10.395,10854.0
2011-01-18,10.565,10.83,10.565,10.73,4360.0
2011-01-19,10.9,10.9,10.57,10.705,63210.0
2011-01-20,10.615,10.765,10.42,10.56,33154.0
2011-01-21,10.61,10.61,10.54,10.56,1904.0
2011-01-24,10.61,10.76,10.57,10.61,176730.0
2011-01-25,10.61,10.61,10.61,10.61,3534.0
2011-01-26,10.61,10.665,10.57,10.57,34678.0
2011-01-27,10.56,10.765,10.56,10.765,22048.0
2011-01-28,10.765,11.055,10.765,10.96,93158.0
2011-01-31,10.995,10.995,10.96,10.96,8050.0
2011-02-01,11.06,11.1,11.02,11.1,5940.0
2011-02-02,11.155,11.25,11.155,11.25,7006.0
2011-02-03,11.235,11.245,11.175,11.195,37830.0
2011-02-04,11.39,11.39,11.21,11.39,9184.0
2011-02-07,11.39,11.47,11.39,11.43,9454.0
2011-02-08,11.43,11.545,11.39,11.455,63848.0
2011-02-09,11.45,11.45,11.39,11.41,58990.0
2011-02-10,11.39,11.495,11.39,11.395,11700.0
2011-02-11,11.395,11.55,11.39,11.39,11542.0
2011-02-14,11.39,11.415,11.39,11.395,5040.0
2011-02-15,11.41,11.41,11.39,11.41,27798.0
2011-02-16,11.39,11.585,11.39,11.45,12186.0
2011-02-17,11.45,11.45,11.25,11.41,12692.0
2011-02-18,11.41,11.7,11.41,11.7,74932.0
2011-02-22,11.925,11.925,11.55,11.55,92280.0
2011-02-23,11.43,11.57,11.315,11.44,3258.0
2011-02-24,11.56,11.56,11.435,11.53,125904.0
2011-02-25,11.735,11.745,11.665,11.665,68020.0
2011-02-28,11.745,11.745,11.53,11.53,13222.0
2011-03-01,11.555,11.665,11.555,11.665,18328.0
2011-03-02,11.665,11.665,11.52,11.645,2204.0
2011-03-03,11.645,11.665,11.555,11.645,11350.0
2011-03-04,11.55,11.645,11.55,11.555,1528.0
2011-03-07,11.52,11.645,11.52,11.61,13774.0
2011-03-08,11.625,11.625,11.51,11.51,206296.0
2011-03-09,11.55,11.55,11.55,11.55,0.0
2011-03-10,11.485,11.485,10.91,11.015,107370.0
2011-03-11,10.78,11.09,10.78,11.02,58700.0
2011-03-14,10.965,10.965,10.85,10.94,3988.0
2011-03-15,10.84,10.985,10.84,10.965,14282.0
2011-03-16,10.93,11.035,10.93,11.005,4034.0
2011-03-17,10.945,11.005,10.945,10.99,30718.0
2011-03-18,10.995,11.065,10.98,10.98,6180.0
2011-03-21,10.965,10.98,10.92,10.925,34814.0
2011-03-22,10.925,11.005,10.885,11.005,10086.0
2011-03-23,11.005,11.125,11.005,11.125,3600.0
2011-03-24,11.2,11.49,11.055,11.455,10588.0
2011-03-25,11.455,11.75,11.455,11.75,11010.0
2011-03-28,11.545,11.805,11.545,11.68,2892.0
2011-03-29,11.925,11.925,11.72,11.79,1996.0
2011-03-30,11.825,11.83,11.68,11.75,16964.0
2011-03-31,11.71,11.79,11.68,11.68,5242.0
2011-04-01,11.785,11.79,11.065,11.785,2190.0
2011-04-04,11.765,11.79,11.595,11.6,5402.0
2011-04-05,11.69,11.79,11.605,11.79,18980.0
2011-04-06,11.79,11.79,11.635,11.785,5910.0
2011-04-07,11.785,11.79,11.675,11.715,2738.0
2011-04-08,11.785,11.79,11.71,11.71,13510.0
2011-04-11,11.71,11.79,11.71,11.79,12130.0
2011-04-12,11.785,11.79,11.555,11.65,7186.0
2011-04-13,11.785,11.785,11.655,11.655,638.0
2011-04-14,11.785,11.785,11.635,11.655,6140.0
2011-04-15,11.5,11.635,11.475,11.475,3830.0
2011-04-18,11.52,11.605,11.52,11.59,3010.0
2011-04-19,11.45,11.595,11.45,11.535,11202.0
2011-04-20,11.535,11.615,11.535,11.595,150456.0
2011-04-21,11.6,11.69,11.51,11.51,4622.0
2011-04-25,11.455,11.515,11.455,11.475,5136.0
2011-04-26,11.4,11.475,11.325,11.325,3792.0
2011-04-27,11.225,11.485,11.225,11.3,9438.0
2011-04-28,11.56,11.695,11.375,11.375,22196.0
2011-04-29,11.565,11.565,11.36,11.36,7700.0
2011-05-02,11.4,11.55,11.38,11.55,15410.0
2011-05-03,11.555,11.555,11.555,11.555,366.0
2011-05-04,11.455,11.525,11.065,11.18,19430.0
2011-05-05,11.195,11.235,11.195,11.235,3300.0
2011-05-06,11.325,11.54,11.2,11.205,6700.0
2011-05-09,11.53,11.53,11.375,11.375,2960.0
2011-05-10,11.545,11.545,11.545,11.545,2954.0
2011-05-11,11.545,11.555,11.43,11.43,11198.0
2011-05-12,11.36,11.555,11.36,11.555,3250.0
2011-05-13,11.5,11.555,11.5,11.505,1346.0
2011-05-16,11.505,11.555,11.495,11.555,21448.0
2011-05-17,11.555,11.555,11.495,11.555,3326.0
2011-05-18,11.655,11.79,11.635,11.79,45750.0
2011-05-19,11.835,12.48,11.835,12.48,198546.0
2011-05-20,12.475,12.535,12.395,12.51,14656.0
2011-05-24,12.495,12.785,12.465,12.775,51050.0
2011-05-25,12.775,12.775,12.735,12.765,5000.0
2011-05-26,12.54,12.71,12.275,12.56,11950.0
2011-05-27,12.575,12.61,12.485,12.575,13968.0
2011-05-30,12.575,12.575,12.385,12.54,6560.0
2011-05-31,12.56,12.56,12.475,12.475,2874.0
2011-06-01,12.31,12.38,12.225,12.26,4486.0
2011-06-02,12.26,12.26,12.185,12.185,1652.0
2011-06-03,12.16,12.16,11.985,11.985,20506.0
2011-06-06,12.005,12.085,12.0,12.005,9564.0
2011-06-07,11.99,12.055,11.99,12.05,24892.0
2011-06-08,12.115,12.175,12.025,12.085,16238.0
2011-06-09,12.085,12.185,12.085,12.085,8066.0
2011-06-10,12.085,12.15,12.085,12.15,11080.0
2011-06-13,12.19,12.195,12.115,12.195,116372.0
2011-06-14,12.19,12.19,12.135,12.135,600.0
2011-06-15,12.225,12.225,12.055,12.055,2402.0
2011-06-16,12.05,12.125,12.05,12.05,5954.0
2011-06-17,12.05,12.06,11.55,11.55,77124.0
2011-06-20,11.49,11.74,11.49,11.61,2240.0
2011-06-21,11.505,11.61,11.44,11.44,3506.0
2011-06-22,11.475,11.515,11.05,11.34,10842.0
2011-06-23,11.255,11.255,11.045,11.075,21240.0
2011-06-24,11.05,11.085,11.045,11.085,2660.0
2011-06-27,11.05,11.205,11.05,11.18,5300.0
2011-06-28,11.2,11.325,11.2,11.22,5230.0
2011-06-29,11.285,11.435,11.24,11.28,1714.0
2011-06-30,11.335,11.34,11.285,11.34,10016.0
2011-07-04,11.44,11.82,11.44,11.445,103000.0
2011-07-05,11.44,11.63,11.44,11.595,3412.0
2011-07-06,11.59,11.73,11.59,11.69,4420.0
2011-07-07,11.64,11.675,11.635,11.64,22718.0
2011-07-08,11.825,12.03,11.825,12.03,5048.0
2011-07-11,11.975,12.07,11.89,11.895,6898.0
2011-07-12,11.895,11.915,11.87,11.87,27114.0
2011-07-13,11.915,12.07,11.915,12.07,1250.0
2011-07-14,12.035,12.035,11.95,11.99,5542.0
2011-07-15,11.88,11.88,11.87,11.87,5902.0
2011-07-18,11.93,11.93,11.87,11.87,4980.0
2011-07-19,11.87,11.87,11.87,11.87,2728.0
2011-07-20,11.87,11.87,11.835,11.855,10360.0
2011-07-21,11.835,11.86,11.66,11.86,1566.0
2011-07-22,11.825,11.825,11.61,11.635,30826.0
2011-07-25,11.66,11.665,11.4,11.53,32764.0
2011-07-26,11.415,11.44,11.415,11.42,9150.0
2011-07-27,11.405,11.405,11.245,11.4,12220.0
2011-07-28,11.285,11.36,11.285,11.36,1884.0
2011-07-29,11.385,11.63,11.28,11.47,8896.0
2011-08-02,11.43,11.63,11.43,11.44,1700.0
2011-08-03,11.385,11.4,11.38,11.4,8340.0
2011-08-04,11.44,11.535,11.34,11.43,9578.0
2011-08-05,11.385,11.385,11.22,11.22,31038.0
2011-08-08,10.655,10.935,10.655,10.815,3866.0
2011-08-09,10.805,10.9,10.655,10.9,1848.0
2011-08-10,10.685,10.795,10.685,10.79,4898.0
2011-08-11,10.845,10.845,10.71,10.75,17810.0
2011-08-12,10.73,10.845,10.73,10.79,20598.0
2011-08-15,10.79,10.95,10.79,10.79,134146.0
2011-08-16,10.825,10.845,10.745,10.745,19304.0
2011-08-17,10.54,10.54,10.305,10.47,800.0
2011-08-18,10.255,10.45,10.17,10.23,18566.0
2011-08-19,10.23,10.23,10.06,10.06,4474.0
2011-08-22,10.595,10.595,9.51,9.625,7396.0
2011-08-23,9.88,10.03,9.86,10.015,3774.0
2011-08-24,9.86,9.86,9.445,9.445,54452.0
2011-08-25,9.625,9.76,9.625,9.76,5392.0
2011-08-26,9.62,9.705,9.59,9.705,4800.0
2011-08-29,9.76,9.86,9.465,9.86,15572.0
2011-08-30,9.86,9.88,9.86,9.875,6200.0
2011-08-31,9.985,9.99,9.705,9.855,10074.0
2011-09-01,9.815,9.93,9.815,9.93,11250.0
2011-09-02,9.93,9.965,9.86,9.9,2556.0
2011-09-06,9.895,9.895,9.33,9.41,7358.0
2011-09-07,9.955,9.955,9.81,9.83,2692.0
2011-09-08,9.835,9.835,9.76,9.76,452.0
2011-09-09,9.485,9.72,9.48,9.525,1540.0
2011-09-12,9.175,9.645,8.775,8.995,22738.0
2011-09-13,9.12,9.12,8.92,8.96,7722.0
2011-09-14,9.26,9.26,8.92,9.115,3058.0
2011-09-15,9.315,9.41,9.215,9.41,34714.0
2011-09-16,9.41,9.41,9.34,9.395,5356.0
2011-09-19,9.315,9.405,9.315,9.315,18480.0
2011-09-20,9.375,9.41,9.315,9.395,14164.0
2011-09-21,9.36,9.41,9.32,9.41,8288.0
2011-09-22,8.825,9.05,8.75,8.8,19504.0
2011-09-23,8.74,8.74,8.52,8.695,6182.0
2011-09-26,8.36,8.71,8.36,8.71,7604.0
2011-09-27,8.65,9.18,8.65,8.825,46966.0
2011-09-28,8.82,9.31,8.82,9.08,16218.0
2011-09-29,9.21,9.215,8.63,8.68,7760.0
2011-09-30,8.63,8.69,8.63,8.67,3190.0
2011-10-03,8.63,8.63,8.63,8.63,200.0
2011-10-04,8.445,8.615,8.37,8.445,4924.0
2011-10-05,8.48,8.81,8.48,8.78,59782.0
2011-10-06,8.72,9.005,8.545,9.0,13654.0
2011-10-07,8.9,9.21,8.9,9.21,4058.0
2011-10-11,8.845,9.315,8.725,8.995,28208.0
2011-10-12,9.21,9.71,9.21,9.71,8664.0
2011-10-13,8.805,9.57,8.805,9.57,14884.0
2011-10-14,9.585,9.78,9.57,9.78,1174.0
2011-10-17,9.415,9.415,9.27,9.275,2608.0
2011-10-18,9.405,9.51,9.365,9.51,5832.0
2011-10-19,9.28,9.51,9.28,9.51,1598.0
2011-10-20,9.49,9.49,9.34,9.395,9870.0
2011-10-21,9.51,9.74,9.51,9.665,28200.0
2011-10-24,9.565,9.705,9.51,9.665,11856.0
2011-10-25,9.59,9.59,9.51,9.53,26174.0
2011-10-27,9.51,10.17,9.51,10.045,17112.0
2011-10-28,9.925,10.205,9.925,10.1,5400.0
2011-10-31,9.925,10.285,9.925,10.14,1114.0
2011-11-01,9.915,9.915,9.715,9.72,157000.0
2011-11-02,9.885,9.885,9.455,9.48,2516.0
2011-11-03,9.795,10.21,9.71,10.105,17830.0
2011-11-04,10.155,10.3,9.91,10.295,2558.0
2011-11-07,10.205,10.65,10.205,10.305,9258.0
2011-11-08,10.31,10.505,10.31,10.505,2514.0
2011-11-09,10.505,10.505,10.305,10.305,57640.0
2011-11-10,10.225,10.545,10.225,10.545,2784.0
2011-11-11,10.545,10.655,10.37,10.615,2612.0
2011-11-14,10.38,10.505,10.375,10.425,3682.0
2011-11-15,10.425,10.64,10.425,10.64,7094.0
2011-11-16,10.66,10.66,10.51,10.62,3104.0
2011-11-17,10.675,10.675,10.405,10.41,21198.0
2011-11-18,10.41,10.485,10.405,10.425,5476.0
2011-11-21,10.525,10.59,10.305,10.59,7560.0
2011-11-22,10.395,10.64,10.395,10.58,1316.0
2011-11-23,10.505,10.505,10.4,10.405,25806.0
2011-11-24,10.255,10.255,10.255,10.255,578.0
2011-11-25,10.15,10.33,10.15,10.305,4400.0
2011-11-28,10.12,10.49,10.115,10.305,6980.0
2011-11-29,10.25,10.3,10.24,10.3,3610.0
2011-11-30,10.37,10.405,10.29,10.345,44668.0
2011-12-01,10.395,10.395,10.29,10.305,6780.0
2011-12-02,10.305,10.305,10.29,10.305,4902.0
2011-12-05,10.305,10.305,10.29,10.305,24712.0
2011-12-06,10.305,10.305,10.29,10.29,2584.0
2011-12-07,10.29,10.305,10.29,10.29,3930.0
2011-12-08,10.325,10.35,10.305,10.305,43010.0
2011-12-09,10.29,10.31,10.29,10.31,2660.0
2011-12-12,10.295,10.38,10.29,10.29,23422.0
2011-12-13,10.335,10.465,10.335,10.335,9086.0
2011-12-14,10.095,10.095,9.775,9.905,8546.0
2011-12-15,9.93,9.955,9.915,9.955,2600.0
2011-12-16,9.965,9.965,9.905,9.965,60540.0
2011-12-19,10.3,10.3,9.99,9.99,590.0
2011-12-20,9.965,10.045,9.825,9.99,10742.0
2011-12-21,9.975,9.975,9.885,9.935,3056.0
2011-12-22,10.06,10.135,9.965,9.98,980.0
2011-12-23,9.965,10.21,9.965,10.075,2700.0
2011-12-28,10.12,10.195,10.055,10.13,5174.0
2011-12-29,10.025,10.025,9.95,9.955,4200.0
2011-12-30,9.96,10.0,9.955,9.955,1948.0
2012-01-03,9.95,10.08,9.95,10.05,4356.0
2012-01-04,10.095,10.095,9.94,10.095,25624.0
2012-01-05,10.015,10.05,9.955,10.045,6070.0
2012-01-06,10.045,10.13,10.045,10.05,11644.0
2012-01-09,10.15,10.16,10.15,10.155,15838.0
2012-01-10,10.51,10.55,10.315,10.45,4674.0
2012-01-11,10.45,10.61,10.425,10.55,2408.0
2012-01-12,10.41,10.53,10.255,10.51,2136.0
2012-01-13,10.255,10.29,10.145,10.215,3932.0
2012-01-16,10.275,10.275,10.275,10.275,1000.0
2012-01-17,10.335,10.34,10.15,10.33,1966.0
2012-01-18,10.31,10.33,10.235,10.235,3478.0
2012-01-19,10.23,10.47,10.185,10.35,24122.0
2012-01-20,10.355,10.52,10.355,10.52,4046.0
2012-01-23,10.53,10.55,10.41,10.53,618.0
2012-01-24,10.53,10.59,10.51,10.55,8610.0
2012-01-25,10.55,10.65,10.55,10.65,2102.0
2012-01-26,10.65,10.65,10.59,10.59,7146.0
2012-01-27,10.65,10.65,10.65,10.65,1812.0
2012-01-30,10.555,10.74,10.55,10.74,8980.0
2012-01-31,10.75,10.94,10.73,10.94,9200.0
2012-02-01,11.105,11.21,11.0,11.21,6318.0
2012-02-02,11.245,11.94,11.165,11.165,4508.0
2012-02-03,11.18,11.25,11.07,11.15,4586.0
2012-02-06,11.15,11.185,11.005,11.185,3660.0
2012-02-07,11.19,11.19,11.15,11.185,6876.0
2012-02-08,11.15,11.17,11.03,11.03,3702.0
2012-02-09,10.995,11.105,10.375,10.845,5338.0
2012-02-10,10.77,10.905,10.77,10.845,13468.0
2012-02-13,10.695,10.855,10.695,10.85,352.0
2012-02-14,10.85,10.91,10.665,10.85,9266.0
2012-02-15,10.87,10.87,10.805,10.87,294.0
2012-02-16,10.91,11.045,10.85,10.955,18004.0
2012-02-17,11.105,11.15,11.105,11.15,4938.0
2012-02-21,11.15,11.33,11.15,11.19,7198.0
2012-02-22,11.155,11.31,11.135,11.19,54104.0
2012-02-23,11.19,11.325,11.19,11.23,2250.0
2012-02-24,11.265,11.33,11.155,11.33,7744.0
2012-02-27,11.36,11.505,11.25,11.255,6198.0
2012-02-28,11.425,11.545,11.35,11.545,12914.0
2012-02-29,11.545,11.905,11.545,11.665,29066.0
2012-03-01,11.69,11.69,11.545,11.585,113474.0
2012-03-02,11.565,11.68,11.365,11.675,8134.0
2012-03-05,11.585,11.94,11.585,11.825,13498.0
2012-03-06,11.845,11.865,11.82,11.82,4650.0
2012-03-07,11.88,11.94,11.845,11.87,21088.0
2012-03-08,11.885,11.885,11.67,11.745,26984.0
2012-03-09,11.835,11.84,11.68,11.755,1016.0
2012-03-12,11.715,11.845,11.665,11.665,1966.0
2012-03-13,11.665,11.8,11.665,11.735,1366.0
2012-03-14,11.67,11.67,11.405,11.565,1840.0
2012-03-15,11.74,11.89,11.715,11.715,22862.0
2012-03-16,11.54,11.795,11.54,11.715,1872.0
2012-03-19,11.565,11.835,11.565,11.605,3164.0
2012-03-20,11.645,11.645,11.635,11.645,1658.0
2012-03-21,11.4,11.62,11.4,11.615,27590.0
2012-03-22,11.655,11.69,11.395,11.595,9382.0
2012-03-23,11.5,11.61,11.5,11.59,918.0
2012-03-26,11.605,11.605,11.605,11.605,46.0
2012-03-27,11.585,11.595,11.5,11.575,2940.0
2012-03-28,11.52,11.56,11.52,11.56,520.0
2012-03-29,11.495,11.505,11.495,11.5,3000.0
2012-03-30,11.495,11.495,11.4,11.45,1698.0
2012-04-02,11.4,11.535,11.4,11.535,4076.0
2012-04-03,11.595,11.595,11.5,11.545,5800.0
2012-04-04,11.535,11.615,11.535,11.615,13416.0
2012-04-05,11.565,11.695,11.565,11.615,830.0
2012-04-09,11.615,11.775,11.615,11.615,4302.0
2012-04-10,11.645,11.785,11.645,11.785,3246.0
2012-04-11,11.79,11.79,11.775,11.775,356.0
2012-04-12,11.775,11.775,11.445,11.695,11334.0
2012-04-16,11.7,11.99,11.695,11.695,4126.0
2012-04-17,11.695,11.79,11.695,11.695,112132.0
2012-04-18,11.6,11.675,11.595,11.655,44974.0
2012-04-19,11.785,11.785,11.775,11.785,676.0
2012-04-20,11.7,11.735,11.695,11.735,14352.0
2012-04-23,11.735,11.735,11.49,11.695,48408.0
2012-04-24,11.405,11.665,11.405,11.405,222.0
2012-04-25,11.65,11.69,11.44,11.56,4464.0
2012-04-26,11.425,11.425,11.425,11.425,70.0
2012-04-27,11.49,11.65,11.42,11.65,1996.0
2012-05-01,11.65,11.695,11.65,11.695,4728.0
2012-05-02,11.675,11.675,11.58,11.585,962.0
2012-05-03,11.595,11.595,11.535,11.535,640.0
2012-05-04,11.495,11.5,11.255,11.255,31660.0
2012-05-07,11.195,11.215,11.025,11.215,10082.0
2012-05-08,11.205,11.205,11.025,11.205,7814.0
2012-05-09,11.145,11.145,11.01,11.01,194.0
2012-05-10,11.065,11.235,11.065,11.115,6418.0
2012-05-11,11.065,11.115,10.995,11.075,2028.0
2012-05-14,10.995,10.995,10.485,10.495,19602.0
2012-05-15,10.595,10.595,10.01,10.01,10272.0
2012-05-16,10.265,10.265,9.9,9.95,28058.0
2012-05-17,9.94,9.985,9.79,9.79,14182.0
2012-05-18,9.805,10.345,9.805,9.975,40246.0
2012-05-22,10.32,10.32,10.04,10.115,55572.0
2012-05-23,10.195,10.275,10.11,10.275,5716.0
2012-05-24,10.375,10.39,10.22,10.39,3064.0
2012-05-25,10.435,10.485,10.285,10.385,16852.0
2012-05-28,10.36,10.36,10.36,10.36,192.0
2012-05-29,10.325,10.525,10.265,10.295,3064.0
2012-05-30,10.135,10.275,9.995,9.995,7638.0
2012-05-31,10.02,10.385,10.02,10.385,3972.0
2012-06-01,10.205,10.405,10.205,10.3,2070.0
2012-06-04,10.565,10.565,10.195,10.285,4172.0
2012-06-05,10.14,10.195,10.085,10.195,117400.0
2012-06-06,10.265,10.31,10.265,10.265,1084.0
2012-06-07,10.2,10.29,10.125,10.195,8388.0
2012-06-08,10.195,10.275,10.195,10.275,3186.0
2012-06-11,10.28,10.615,10.17,10.255,5506.0
2012-06-12,10.13,10.305,10.13,10.305,422.0
2012-06-13,10.405,10.43,10.185,10.275,2830.0
2012-06-14,10.24,10.24,10.14,10.19,2646.0
2012-06-15,10.145,10.165,10.145,10.165,12894.0
2012-06-18,10.305,10.53,10.125,10.185,4608.0
2012-06-19,10.245,10.39,10.245,10.245,710.0
2012-06-20,10.245,10.35,10.245,10.245,6276.0
2012-06-21,10.245,10.88,10.245,10.265,28592.0
2012-06-22,10.255,10.43,10.25,10.27,1454.0
2012-06-25,10.27,10.27,10.27,10.27,1100.0
2012-06-26,10.27,10.32,10.27,10.285,4416.0
2012-06-27,10.285,10.305,10.285,10.305,10338.0
2012-06-28,10.305,10.35,10.305,10.305,1628.0
2012-06-29,10.335,10.345,10.305,10.34,4856.0
2012-07-03,10.385,10.795,10.385,10.55,6264.0
2012-07-04,10.585,10.645,10.585,10.645,3492.0
2012-07-05,10.665,10.785,10.665,10.78,5452.0
2012-07-06,10.715,10.755,10.645,10.755,1206.0
2012-07-09,10.74,10.74,10.74,10.74,138.0
2012-07-10,10.74,10.74,10.55,10.59,3616.0
2012-07-11,10.595,10.685,10.545,10.635,9424.0
2012-07-12,10.55,10.57,10.55,10.57,800.0
2012-07-13,10.73,10.775,10.595,10.775,2184.0
2012-07-16,10.65,10.65,10.65,10.65,14.0
2012-07-17,10.685,10.695,10.685,10.695,632.0
2012-07-18,11.07,11.07,10.65,10.86,4100.0
2012-07-20,10.755,10.755,10.755,10.755,300.0
2012-07-23,10.745,10.745,10.565,10.745,4146.0
2012-07-24,10.795,10.795,10.46,10.46,238.0
2012-07-25,10.47,10.545,10.47,10.545,78.0
2012-07-26,10.57,10.805,10.57,10.575,448.0
2012-07-27,10.725,10.74,10.58,10.58,4600.0
2012-07-30,10.595,10.635,10.325,10.595,1376.0
2012-07-31,10.715,10.715,10.715,10.715,114.0
2012-08-01,10.645,10.645,10.645,10.645,4920.0
2012-08-02,10.655,10.655,10.605,10.645,3478.0
2012-08-03,10.65,10.655,10.65,10.655,1600.0
2012-08-07,10.65,10.67,10.61,10.66,23748.0
2012-08-08,10.75,10.84,10.66,10.66,2756.0
2012-08-09,10.695,10.85,10.695,10.745,1480.0
2012-08-10,11.23,11.775,11.23,11.655,91954.0
2012-08-13,11.65,11.69,11.65,11.69,23910.0
2012-08-14,11.94,12.25,11.94,12.17,10982.0
2012-08-15,12.13,12.13,11.96,12.085,1990.0
2012-08-16,12.005,12.1,11.9,11.97,94312.0
2012-08-17,11.97,12.05,11.97,12.05,4272.0
2012-08-20,12.05,12.555,11.94,12.535,36510.0
2012-08-21,12.45,12.585,12.37,12.37,11100.0
2012-08-22,12.25,12.25,12.065,12.21,994.0
2012-08-23,12.25,12.25,12.105,12.105,1562.0
2012-08-24,12.115,12.175,12.05,12.175,7756.0
2012-08-27,12.31,12.31,12.15,12.15,4400.0
2012-08-28,12.18,12.225,12.14,12.15,11380.0
2012-08-29,12.125,12.275,12.125,12.275,8290.0
2012-08-30,12.2,12.33,12.155,12.195,1628.0
2012-08-31,12.31,12.33,12.175,12.33,1248.0
2012-09-04,12.345,12.445,12.27,12.395,104678.0
2012-09-05,12.445,12.445,12.395,12.395,6012.0
2012-09-06,12.43,12.74,12.43,12.575,16950.0
2012-09-07,12.665,12.665,12.29,12.51,58994.0
2012-09-10,12.345,12.435,12.345,12.435,478.0
2012-09-11,12.395,12.45,12.395,12.45,8472.0
2012-09-12,12.55,12.68,12.51,12.68,13990.0
2012-09-13,12.67,13.115,12.61,13.115,123680.0
2012-09-14,13.115,13.115,12.85,13.115,30300.0
2012-09-17,13.115,13.115,12.91,12.91,50850.0
2012-09-18,13.0,13.0,12.81,12.81,13890.0
2012-09-19,12.89,12.89,12.89,12.89,340.0
2012-09-20,12.87,12.87,12.315,12.51,15452.0
2012-09-21,12.545,12.81,12.475,12.81,4744.0
2012-09-24,12.83,12.895,12.73,12.775,6924.0
2012-09-25,12.78,12.865,12.78,12.785,5920.0
2012-09-26,12.765,12.895,12.755,12.785,3294.0
2012-09-27,12.83,12.91,12.815,12.91,14986.0
2012-09-28,12.825,13.005,12.825,12.995,53620.0
2012-10-01,13.01,13.115,12.825,12.825,23576.0
2012-10-02,12.715,12.83,12.715,12.83,10108.0
2012-10-04,12.83,12.83,12.73,12.75,216.0
2012-10-05,12.55,12.715,12.55,12.705,4410.0
2012-10-09,12.625,12.63,12.625,12.625,600.0
2012-10-10,12.56,12.705,12.47,12.625,3230.0
2012-10-11,12.705,12.71,12.55,12.63,7078.0
2012-10-12,12.515,12.62,12.515,12.59,978.0
2012-10-15,12.63,12.63,12.51,12.51,30656.0
2012-10-16,12.48,12.51,12.105,12.125,77530.0
2012-10-17,12.01,12.01,11.865,11.985,10596.0
2012-10-18,11.705,11.92,11.705,11.905,22502.0
2012-10-19,11.89,12.0,11.89,11.905,5190.0
2012-10-22,12.105,12.105,11.875,12.105,45154.0
2012-10-23,12.02,12.1,12.01,12.015,19334.0
2012-10-24,11.99,12.025,11.87,11.87,1402.0
2012-10-25,11.845,12.02,11.84,12.015,17922.0
2012-10-26,12.02,12.02,11.82,11.905,2184.0
2012-10-29,11.905,11.905,11.805,11.805,850.0
2012-10-30,12.0,12.0,11.825,11.825,266.0
2012-10-31,11.825,11.99,11.825,11.945,5086.0
2012-11-01,12.02,12.025,11.915,11.98,12730.0
2012-11-02,11.945,12.04,11.945,11.965,44630.0
2012-11-05,12.065,12.16,12.065,12.16,318.0
2012-11-06,12.105,12.2,12.105,12.105,150678.0
2012-11-07,12.135,12.21,12.13,12.205,3266.0
2012-11-08,12.305,12.51,12.3,12.47,6458.0
2012-11-09,12.59,12.61,12.47,12.47,6226.0
2012-11-12,12.505,12.505,12.505,12.505,450.0
2012-11-13,12.41,12.41,12.225,12.225,5614.0
2012-11-14,12.56,12.87,12.47,12.75,407978.0
2012-11-15,12.81,12.87,12.69,12.75,4002.0
2012-11-16,12.75,12.75,12.675,12.75,6560.0
2012-11-19,12.87,12.91,12.71,12.895,8272.0
2012-11-20,12.91,13.015,12.91,12.91,28916.0
2012-11-21,12.875,12.975,12.715,12.975,4582.0
2012-11-22,12.61,12.915,12.61,12.91,23956.0
2012-11-23,12.98,13.155,12.83,13.155,14322.0
2012-11-26,13.06,13.21,12.915,13.155,31350.0
2012-11-27,13.205,13.235,13.09,13.215,31912.0
2012-11-28,13.21,13.215,13.035,13.045,3668.0
2012-11-29,13.09,13.25,13.09,13.24,4982.0
2012-11-30,13.18,13.395,13.16,13.395,34652.0
2012-12-03,13.335,13.355,13.26,13.26,2288.0
2012-12-04,13.315,13.315,13.215,13.215,3114.0
2012-12-05,13.235,13.315,13.175,13.235,3468.0
2012-12-06,13.195,13.315,13.195,13.315,68580.0
2012-12-07,13.31,13.325,13.24,13.255,14974.0
2012-12-10,13.29,13.315,13.12,13.315,14672.0
2012-12-11,13.315,13.415,13.315,13.415,6622.0
2012-12-12,13.405,13.475,13.37,13.37,2944.0
2012-12-13,13.37,13.37,13.17,13.37,33224.0
2012-12-14,13.31,13.37,13.085,13.085,3004.0
2012-12-17,13.005,13.265,12.885,13.21,13390.0
2012-12-18,13.13,13.26,12.965,13.06,8996.0
2012-12-19,13.0,13.11,13.0,13.02,8614.0
2012-12-20,13.075,13.125,12.965,13.03,6472.0
2012-12-21,13.05,13.13,13.05,13.13,8912.0
2012-12-24,13.13,13.395,13.13,13.27,10838.0
2012-12-27,13.17,13.17,13.09,13.13,10942.0
2012-12-28,13.13,13.575,13.13,13.29,18006.0
2012-12-31,13.35,13.35,13.135,13.23,7566.0
2013-01-02,13.275,13.395,13.27,13.395,21150.0
2013-01-03,13.4,13.405,13.25,13.37,14822.0
2013-01-04,13.16,13.415,13.16,13.37,31550.0
2013-01-07,13.37,13.675,13.32,13.52,56384.0
2013-01-08,13.52,13.775,13.48,13.675,61076.0
2013-01-09,13.75,13.88,13.74,13.88,71152.0
2013-01-10,13.88,14.08,13.86,13.875,33446.0
2013-01-11,13.905,13.97,13.9,13.965,4990.0
2013-01-14,13.97,14.0,13.84,14.0,54820.0
2013-01-15,14.02,14.18,13.98,14.02,15598.0
2013-01-16,13.985,14.17,13.985,14.095,5292.0
2013-01-17,14.14,14.29,14.14,14.265,109398.0
2013-01-18,14.23,14.33,14.09,14.205,14160.0
2013-01-21,14.275,14.59,14.275,14.59,28068.0
2013-01-22,14.585,14.6,14.405,14.59,18018.0
2013-01-23,14.47,14.69,14.385,14.59,39508.0
2013-01-24,14.62,14.625,14.555,14.555,3704.0
2013-01-25,14.59,14.785,14.59,14.75,3852.0
2013-01-28,14.6,14.79,14.6,14.785,614.0
2013-01-29,14.79,14.89,14.69,14.765,8576.0
2013-01-30,14.78,14.79,14.695,14.79,13444.0
2013-01-31,14.755,14.755,14.485,14.58,4148.0
2013-02-01,14.59,14.59,14.52,14.545,11020.0
2013-02-04,14.545,14.59,14.425,14.59,10800.0
2013-02-05,14.59,14.79,14.585,14.635,4636.0
2013-02-06,14.79,14.79,14.73,14.73,7762.0
2013-02-07,14.7,14.79,14.7,14.75,1650.0
2013-02-08,14.75,14.77,14.75,14.75,1548.0
2013-02-11,14.65,14.75,14.59,14.63,267020.0
2013-02-12,14.59,14.73,14.58,14.63,17732.0
2013-02-13,14.58,14.69,14.58,14.59,3010.0
2013-02-14,14.58,14.58,14.27,14.485,7850.0
2013-02-15,14.485,14.575,14.085,14.385,29288.0
2013-02-19,14.185,14.465,14.185,14.29,20856.0
2013-02-20,14.365,14.385,14.205,14.29,9860.0
2013-02-21,14.375,14.43,14.265,14.265,2018.0
2013-02-22,14.375,14.465,14.305,14.385,9912.0
2013-02-25,14.45,14.69,14.39,14.535,6344.0
2013-02-26,14.505,14.505,14.385,14.405,11106.0
2013-02-27,14.455,14.66,14.425,14.61,53570.0
2013-02-28,14.59,14.8,14.59,14.69,25300.0
2013-03-01,14.615,14.78,14.59,14.59,9984.0
2013-03-04,14.63,14.75,14.63,14.685,8620.0
2013-03-05,14.685,14.685,14.59,14.61,3492.0
2013-03-06,14.59,14.685,14.57,14.59,29994.0
2013-03-07,14.59,14.675,14.59,14.595,4714.0
2013-03-08,14.75,14.95,14.73,14.915,7156.0
2013-03-11,14.93,15.4,14.93,15.19,216626.0
2013-03-12,15.195,15.53,15.195,15.53,5568.0
2013-03-13,15.39,15.39,15.28,15.31,6186.0
2013-03-14,15.29,15.37,15.225,15.225,209702.0
2013-03-15,15.235,15.395,15.19,15.27,13652.0
2013-03-18,15.525,15.525,15.27,15.495,78198.0
2013-03-19,15.46,15.495,15.445,15.465,12716.0
2013-03-20,15.495,15.555,15.375,15.495,3482.0
2013-03-21,15.41,15.66,15.385,15.54,4876.0
2013-03-22,15.595,15.61,15.25,15.355,5732.0
2013-03-25,15.395,15.55,15.395,15.455,13782.0
2013-03-26,15.46,15.495,15.455,15.495,9428.0
2013-03-27,15.475,15.595,15.455,15.595,4648.0
2013-03-28,15.465,15.61,15.36,15.465,174724.0
2013-04-01,15.655,15.965,15.54,15.96,193296.0
2013-04-02,15.965,16.165,15.965,15.965,6068.0
2013-04-03,16.025,16.065,15.82,16.025,193098.0
2013-04-04,16.025,16.07,15.76,15.9,260570.0
2013-04-05,15.86,15.86,15.25,15.455,13360.0
2013-04-08,16.025,16.025,15.66,15.855,6866.0
2013-04-09,15.855,15.855,15.555,15.555,7192.0
2013-04-10,15.66,15.965,15.655,15.965,4778.0
2013-04-11,16.025,16.16,16.01,16.07,112618.0
2013-04-12,15.965,16.07,15.965,15.99,2846.0
2013-04-15,15.865,15.88,15.56,15.56,4580.0
2013-04-16,15.66,15.665,15.555,15.66,4464.0
2013-04-17,15.56,15.605,15.25,15.25,3794.0
2013-04-18,15.475,15.475,15.25,15.25,3466.0
2013-04-19,15.325,15.325,15.175,15.19,3450.0
2013-04-22,15.17,15.205,14.66,15.115,19010.0
2013-04-23,15.095,15.215,15.07,15.14,7564.0
2013-04-24,15.11,15.375,15.11,15.25,32358.0
2013-04-25,15.355,15.455,15.355,15.435,2322.0
2013-04-26,15.46,15.46,15.385,15.385,600.0
2013-04-29,16.01,16.01,15.555,15.65,3178.0
2013-04-30,15.7,15.7,15.595,15.7,5618.0
2013-05-01,15.66,15.965,15.66,15.835,8236.0
2013-05-02,15.835,15.88,15.66,15.66,1520.0
2013-05-03,15.62,15.66,15.46,15.555,44220.0
2013-05-06,15.455,15.755,15.455,15.575,54342.0
2013-05-07,15.355,15.655,15.25,15.62,10544.0
2013-05-08,15.455,15.655,15.455,15.555,3662.0
2013-05-09,15.375,15.455,15.295,15.295,43480.0
2013-05-10,15.45,15.595,15.17,15.36,69244.0
2013-05-13,15.36,15.36,14.725,15.005,46092.0
2013-05-14,14.94,15.55,14.855,15.175,123712.0
2013-05-15,15.35,15.35,15.03,15.07,11228.0
2013-05-16,15.145,15.235,15.07,15.16,18184.0
2013-05-17,15.215,15.27,15.145,15.27,365832.0
2013-05-21,15.325,15.325,15.05,15.14,21842.0
2013-05-22,15.2,15.25,14.865,14.865,108276.0
2013-05-23,14.86,14.86,14.355,14.74,43232.0
2013-05-24,14.855,15.145,14.69,14.745,33242.0
2013-05-27,14.84,14.945,14.725,14.725,16198.0
2013-05-28,14.725,14.88,14.725,14.86,26516.0
2013-05-29,14.845,14.885,14.745,14.885,6920.0
2013-05-30,14.945,15.015,14.94,14.95,13778.0
2013-05-31,14.845,14.965,14.845,14.845,17918.0
2013-06-03,14.92,14.96,14.775,14.775,8210.0
2013-06-04,14.725,14.83,14.64,14.64,22350.0
2013-06-05,14.64,14.745,14.64,14.715,10186.0
2013-06-06,14.64,14.725,14.6,14.645,24560.0
2013-06-07,14.735,14.745,14.62,14.74,101430.0
2013-06-10,14.66,14.79,14.66,14.79,3758.0
2013-06-11,14.79,14.885,14.745,14.79,8634.0
2013-06-12,14.945,14.945,14.7,14.7,7504.0
2013-06-13,14.7,14.72,14.645,14.72,153358.0
2013-06-14,14.7,14.7,14.52,14.52,18514.0
2013-06-17,14.58,14.805,14.5,14.585,21794.0
2013-06-18,14.595,14.695,14.5,14.545,5270.0
2013-06-19,14.52,14.64,14.5,14.61,8824.0
2013-06-20,14.54,14.635,14.5,14.57,12448.0
2013-06-21,14.6,14.66,14.5,14.615,2848.0
2013-06-24,14.535,14.6,14.5,14.585,10426.0
2013-06-25,14.68,14.7,14.505,14.695,896.0
2013-06-26,14.7,14.7,14.5,14.5,14230.0
2013-06-27,14.5,14.565,14.5,14.565,1674.0
2013-06-28,14.7,14.805,14.555,14.67,1806.0
2013-07-02,14.78,15.215,14.625,15.21,4370.0
2013-07-03,15.315,15.315,15.215,15.31,1800.0
2013-07-04,15.415,15.415,15.31,15.31,476.0
2013-07-05,15.225,15.225,15.215,15.215,3102.0
2013-07-08,15.215,15.315,15.11,15.215,1824.0
2013-07-09,15.18,15.385,15.11,15.215,10398.0
2013-07-10,15.13,15.215,15.11,15.15,45442.0
2013-07-11,15.31,15.315,15.13,15.17,45968.0
2013-07-12,15.17,15.215,15.15,15.15,43010.0
2013-07-15,15.19,15.22,15.11,15.22,63840.0
2013-07-16,15.16,15.275,15.16,15.275,32744.0
2013-07-17,15.315,15.315,15.28,15.315,3444.0
2013-07-18,15.295,15.52,15.295,15.52,11748.0
2013-07-19,15.56,15.58,15.525,15.58,24852.0
2013-07-22,15.66,15.905,15.66,15.77,6168.0
2013-07-23,15.86,16.335,15.86,16.215,21766.0
2013-07-24,16.735,16.735,16.215,16.395,1105964.0
2013-07-25,16.46,16.46,16.185,16.205,4224.0
2013-07-26,16.17,16.255,15.99,16.235,61398.0
2013-07-29,16.265,16.335,16.03,16.03,16170.0
2013-07-30,15.97,16.13,15.97,16.105,37400.0
2013-07-31,16.11,16.485,16.05,16.375,25142.0
2013-08-01,16.5,17.46,16.435,17.175,40416.0
2013-08-02,17.15,17.255,16.9,17.255,8336.0
2013-08-06,17.28,17.82,17.28,17.56,48976.0
2013-08-07,17.56,17.685,17.5,17.685,7072.0
2013-08-08,17.745,17.865,17.65,17.865,12256.0
2013-08-09,18.17,18.17,17.77,18.065,14000.0
2013-08-12,18.065,18.09,17.77,17.77,15134.0
2013-08-13,17.665,18.135,17.665,17.89,9098.0
2013-08-14,17.97,18.135,17.97,18.05,5368.0
2013-08-15,17.86,17.89,17.525,17.53,8546.0
2013-08-16,17.375,17.865,17.375,17.51,22890.0
2013-08-19,17.395,17.605,17.32,17.505,6810.0
2013-08-20,17.6,17.6,17.37,17.56,1988.0
2013-08-21,17.47,18.74,17.47,18.61,215548.0
2013-08-22,18.34,18.58,18.07,18.345,143132.0
2013-08-23,18.26,18.555,18.24,18.38,43216.0
2013-08-26,18.365,18.38,18.245,18.29,11340.0
2013-08-27,18.14,18.37,17.965,17.965,3036.0
2013-08-28,17.81,18.375,17.66,17.82,4760.0
2013-08-29,17.825,18.155,17.78,17.78,7444.0
2013-08-30,18.065,18.25,17.765,17.865,3774.0
2013-09-03,18.04,18.04,17.93,17.97,2600.0
2013-09-04,18.105,18.215,18.05,18.09,10704.0
2013-09-05,18.095,18.38,18.095,18.22,59984.0
2013-09-06,18.235,18.235,18.07,18.125,1690.0
2013-09-09,18.31,18.38,17.97,18.275,4840.0
2013-09-10,18.36,18.42,17.355,18.235,120744.0
2013-09-11,18.38,18.44,18.07,18.435,116448.0
2013-09-12,18.435,18.44,18.245,18.44,28296.0
2013-09-13,18.35,18.44,18.07,18.36,4662.0
2013-09-16,18.44,18.44,18.24,18.44,9438.0
2013-09-17,18.44,18.44,18.335,18.44,86248.0
2013-09-18,18.44,18.8,18.24,18.8,127040.0
2013-09-19,18.47,18.645,18.44,18.52,18938.0
2013-09-20,18.5,18.54,18.44,18.515,2090.0
2013-09-23,18.515,18.52,18.44,18.44,12186.0
2013-09-24,18.44,18.54,18.44,18.48,3016.0
2013-09-25,18.5,18.54,18.44,18.54,14872.0
2013-09-26,18.645,18.645,18.44,18.54,996.0
2013-09-27,18.54,18.54,18.44,18.44,2992.0
2013-09-30,18.435,18.44,18.235,18.235,510.0
2013-10-01,18.235,18.325,18.235,18.32,1416.0
2013-10-02,18.245,18.44,18.24,18.44,20248.0
2013-10-03,18.44,18.44,18.275,18.315,9774.0
2013-10-04,18.37,19.055,18.315,19.055,609330.0
2013-10-07,18.775,19.175,18.765,19.055,31916.0
2013-10-08,18.95,19.36,18.95,19.06,9180.0
2013-10-09,19.06,19.465,19.06,19.425,4530.0
2013-10-10,19.425,19.465,19.36,19.465,24672.0
2013-10-11,19.29,19.465,19.29,19.425,7594.0
2013-10-15,19.445,19.465,19.26,19.465,5690.0
2013-10-16,19.26,19.445,19.26,19.315,12744.0
2013-10-17,19.26,19.465,19.26,19.425,44962.0
2013-10-18,19.42,19.465,19.34,19.465,8342.0
2013-10-21,19.87,19.87,19.675,19.745,13756.0
2013-10-22,19.83,19.835,19.73,19.79,17546.0
2013-10-23,20.38,20.38,19.755,20.04,13516.0
2013-10-24,19.985,20.12,19.865,20.08,25394.0
2013-10-25,20.165,20.175,20.04,20.08,6618.0
2013-10-28,20.19,20.19,20.075,20.14,8500.0
2013-10-29,20.14,20.24,20.015,20.16,49622.0
2013-10-30,20.18,20.24,20.08,20.18,28324.0
2013-10-31,20.18,20.18,20.015,20.04,12762.0
2013-11-01,20.08,20.18,20.025,20.08,19398.0
2013-11-04,20.04,20.08,20.03,20.08,8496.0
2013-11-05,20.08,20.18,20.02,20.18,8062.0
2013-11-06,20.235,20.24,20.085,20.085,3198.0
2013-11-07,20.2,20.265,20.04,20.105,13484.0
2013-11-08,20.12,20.18,19.53,19.73,43084.0
2013-11-11,20.04,20.04,19.73,19.875,14538.0
2013-11-12,19.875,19.875,19.625,19.67,15888.0
2013-11-13,19.67,19.705,19.67,19.675,40478.0
2013-11-14,20.155,20.155,19.635,19.805,11454.0
2013-11-15,19.465,19.465,18.445,19.055,42310.0
2013-11-18,19.085,19.085,18.79,18.85,28756.0
2013-11-19,18.765,19.465,18.765,19.465,21280.0
2013-11-20,19.46,19.465,18.77,19.26,8438.0
2013-11-21,19.335,19.4,19.2,19.31,24980.0
2013-11-22,19.165,19.36,19.165,19.36,11900.0
2013-11-25,19.265,19.31,19.135,19.14,12804.0
2013-11-26,19.055,19.195,19.055,19.135,5612.0
2013-11-27,19.075,19.095,18.97,18.97,5094.0
2013-11-28,19.15,19.15,18.855,18.975,4636.0
2013-11-29,18.975,19.055,18.91,18.975,3210.0
2013-12-02,19.05,19.135,18.985,19.135,4416.0
2013-12-03,19.135,19.46,19.095,19.26,16260.0
2013-12-04,19.16,19.32,19.155,19.165,19350.0
2013-12-05,19.06,19.2,19.055,19.155,20762.0
2013-12-06,19.22,19.355,19.14,19.2,22526.0
2013-12-09,18.96,19.05,18.89,18.89,14174.0
2013-12-10,18.875,19.015,18.85,18.86,9840.0
2013-12-11,18.925,18.955,18.85,18.91,4034.0
2013-12-12,18.715,18.84,18.51,18.605,9168.0
2013-12-13,18.545,18.8,18.545,18.79,8378.0
2013-12-16,18.605,18.91,18.605,18.91,5406.0
2013-12-17,18.765,18.81,18.67,18.81,6958.0
2013-12-18,18.735,18.88,18.735,18.795,3750.0
2013-12-19,18.865,19.365,18.735,19.365,57182.0
2013-12-20,19.44,19.44,19.26,19.345,9740.0
2013-12-23,19.11,19.41,19.11,19.325,3714.0
2013-12-24,19.325,19.44,19.25,19.32,1896.0
2013-12-27,19.26,19.91,19.26,19.91,15022.0
2013-12-30,19.9,20.64,19.9,20.515,17540.0
2013-12-31,20.56,21.055,20.56,20.87,22138.0
2014-01-02,20.96,20.96,20.045,20.55,18140.0
2014-01-03,20.12,20.665,20.12,20.235,7954.0
2014-01-06,20.24,20.35,20.15,20.31,4098.0
2014-01-07,20.455,20.655,20.24,20.56,21314.0
2014-01-08,20.71,20.735,20.365,20.56,9084.0
2014-01-09,20.46,20.665,20.355,20.54,7330.0
2014-01-10,20.665,20.97,20.56,20.97,6100.0
2014-01-13,20.775,20.97,20.775,20.93,43092.0
2014-01-14,20.93,20.97,20.87,20.97,26906.0
2014-01-15,20.97,21.89,20.875,21.22,27564.0
2014-01-16,21.36,21.36,20.97,21.185,10980.0
2014-01-17,21.37,21.37,20.87,21.175,10102.0
2014-01-20,20.975,21.34,20.975,21.13,5918.0
2014-01-21,21.295,21.3,20.97,20.995,4948.0
2014-01-22,21.01,21.01,20.685,20.685,7956.0
2014-01-23,20.685,20.76,20.34,20.665,16246.0
2014-01-24,20.56,20.715,20.36,20.36,8040.0
2014-01-27,19.895,20.13,19.295,19.555,15478.0
2014-01-28,19.735,20.045,19.53,19.645,11990.0
2014-01-29,19.53,19.89,19.53,19.84,6560.0
2014-01-30,19.735,20.0,19.735,19.735,2344.0
2014-01-31,19.73,19.74,19.55,19.645,43154.0
2014-02-03,19.735,19.735,19.635,19.72,3724.0
2014-02-04,19.635,19.69,19.535,19.54,1846.0
2014-02-05,19.025,19.6,18.625,19.035,146604.0
2014-02-06,19.035,19.135,19.02,19.03,22874.0
2014-02-07,19.12,19.12,19.03,19.09,5298.0
2014-02-10,19.045,19.225,18.955,18.955,8258.0
2014-02-11,19.02,19.075,18.915,19.05,6002.0
2014-02-12,19.035,19.04,18.81,19.015,9464.0
2014-02-13,18.905,19.735,18.905,19.53,63962.0
2014-02-14,19.735,19.8,19.585,19.735,86700.0
2014-02-18,19.735,19.98,19.735,19.895,10528.0
2014-02-19,19.95,20.27,19.845,20.25,21826.0
2014-02-20,20.335,20.645,20.28,20.58,137422.0
2014-02-21,20.76,20.76,20.56,20.56,48264.0
2014-02-24,20.625,20.665,20.56,20.64,16966.0
2014-02-25,20.64,20.685,20.64,20.64,8202.0
2014-02-26,20.64,20.765,20.565,20.62,15036.0
2014-02-27,20.685,20.895,20.685,20.895,30036.0
2014-02-28,21.28,21.85,21.055,21.38,119452.0
2014-03-03,21.08,21.63,21.08,21.555,55194.0
2014-03-04,21.59,21.975,21.575,21.85,320250.0
2014-03-05,21.795,22.8,21.795,22.615,89596.0
2014-03-06,22.605,22.745,22.47,22.615,8678.0
2014-03-07,22.615,22.7,22.495,22.63,24940.0
2014-03-10,22.635,22.82,22.6,22.72,33874.0
2014-03-11,23.0,23.465,22.845,23.27,52242.0
2014-03-12,23.305,23.515,23.255,23.255,9034.0
2014-03-13,23.685,23.71,23.3,23.68,174756.0
2014-03-14,23.68,23.815,23.625,23.775,9610.0
2014-03-17,23.8,24.22,23.71,24.165,53182.0
2014-03-18,24.315,24.84,24.31,24.53,51598.0
2014-03-19,24.575,24.575,23.41,23.51,20704.0
2014-03-20,23.535,24.575,23.535,24.575,25148.0
2014-03-21,24.36,24.49,24.12,24.125,15196.0
2014-03-24,24.575,24.575,23.98,24.365,11668.0
2014-03-25,24.2,24.64,24.2,24.63,55058.0
2014-03-26,24.45,24.64,24.03,24.195,33062.0
2014-03-27,24.33,24.395,23.87,23.88,13528.0
2014-03-28,23.715,24.11,23.715,24.04,7374.0
2014-03-31,24.22,24.22,23.715,23.85,12350.0
2014-04-01,23.68,24.81,23.68,24.81,32052.0
2014-04-02,24.985,24.985,24.59,24.68,5802.0
2014-04-03,24.66,24.76,24.345,24.345,13396.0
2014-04-04,24.43,24.74,24.43,24.74,19056.0
2014-04-07,24.74,24.74,24.23,24.28,15928.0
2014-04-08,24.525,24.74,24.33,24.74,14292.0
2014-04-09,24.74,24.74,24.55,24.74,34594.0
2014-04-10,24.545,24.74,24.535,24.66,5968.0
2014-04-11,24.345,24.64,24.165,24.195,20736.0
2014-04-14,24.325,24.53,24.315,24.5,7870.0
2014-04-15,24.34,24.63,24.335,24.565,8162.0
2014-04-16,24.5,24.645,24.48,24.535,3510.0
2014-04-17,24.335,24.74,24.335,24.74,6752.0
2014-04-21,24.73,24.73,24.535,24.56,6414.0
2014-04-22,24.73,24.73,24.43,24.695,10766.0
2014-04-23,24.62,25.14,24.62,24.845,73830.0
2014-04-24,25.045,25.05,24.885,24.915,49458.0
2014-04-25,24.745,24.91,24.74,24.74,15764.0
2014-04-28,24.905,24.905,24.74,24.74,13306.0
2014-04-29,24.74,24.905,24.74,24.905,5310.0
2014-04-30,24.945,24.95,24.74,24.835,10444.0
2014-05-01,24.75,25.105,24.75,25.03,24498.0
2014-05-02,25.07,26.3,25.04,25.98,35804.0
2014-05-05,25.37,25.945,25.37,25.94,12434.0
2014-05-06,26.18,26.54,25.915,26.29,17086.0
2014-05-07,26.665,27.195,25.115,25.4,22990.0
2014-05-08,25.56,26.785,25.485,26.785,21912.0
2014-05-09,26.39,26.39,26.085,26.185,6932.0
2014-05-12,26.29,26.29,26.0,26.0,12730.0
2014-05-13,26.08,26.08,25.385,25.565,11154.0
2014-05-14,25.77,26.15,25.465,26.0,9046.0
2014-05-15,26.04,26.04,25.39,25.465,8686.0
2014-05-16,25.525,25.615,25.28,25.52,9744.0
2014-05-20,25.26,25.52,24.535,24.64,13892.0
2014-05-21,24.575,25.045,24.575,24.74,30664.0
2014-05-22,25.035,25.255,24.74,25.055,47990.0
2014-05-23,24.95,25.155,24.95,25.135,14914.0
2014-05-26,25.195,25.61,25.155,25.48,5332.0
2014-05-27,25.365,25.755,25.365,25.65,7208.0
2014-05-28,25.565,25.77,25.565,25.77,5222.0
2014-05-29,25.865,25.875,25.725,25.875,19530.0
2014-05-30,25.815,25.875,25.695,25.775,21156.0
2014-06-02,25.975,26.56,25.865,26.43,11844.0
2014-06-03,26.495,26.575,26.22,26.335,9000.0
2014-06-04,26.43,26.43,25.35,25.545,46820.0
2014-06-05,25.715,26.105,25.285,25.82,21528.0
2014-06-06,25.855,25.98,25.82,25.86,6604.0
2014-06-09,25.68,26.08,25.68,25.815,2542.0
2014-06-10,26.08,26.08,25.565,25.565,5438.0
2014-06-11,25.7,25.945,25.56,25.56,13786.0
2014-06-12,25.735,25.74,25.43,25.48,2506.0
2014-06-13,25.435,25.47,25.12,25.12,7864.0
2014-06-16,24.985,25.055,24.83,25.015,8426.0
2014-06-17,24.915,25.06,24.915,24.915,24824.0
2014-06-18,24.93,25.12,24.81,25.12,229580.0
2014-06-19,25.325,25.995,25.035,25.895,9400.0
2014-06-20,26.15,26.15,25.435,25.695,9828.0
2014-06-23,25.695,25.735,25.335,25.575,8462.0
2014-06-24,25.555,25.615,25.435,25.45,7554.0
2014-06-25,25.45,25.45,24.96,25.27,10292.0
2014-06-26,25.39,25.41,25.015,25.195,6546.0
2014-06-27,24.965,25.245,24.965,25.225,40724.0
2014-06-30,25.02,25.53,25.02,25.225,1062.0
2014-07-02,25.42,25.425,24.915,25.015,6722.0
2014-07-03,25.115,25.385,25.115,25.345,12696.0
2014-07-04,25.325,25.47,25.325,25.47,1784.0
2014-07-07,25.465,25.465,25.02,25.03,2652.0
2014-07-08,24.915,25.11,24.915,25.015,6490.0
2014-07-09,25.12,25.22,24.975,25.035,2776.0
2014-07-10,24.985,25.06,24.975,25.015,7200.0
2014-07-11,24.995,25.22,24.995,25.005,12702.0
2014-07-14,25.225,25.47,25.12,25.21,8012.0
2014-07-15,25.21,25.465,25.21,25.35,18468.0
2014-07-16,25.375,25.635,25.235,25.635,4052.0
2014-07-17,25.44,25.84,25.345,25.355,3680.0
2014-07-18,25.325,26.79,25.325,26.735,89290.0
2014-07-21,26.735,27.46,26.37,27.43,29266.0
2014-07-22,27.425,27.975,27.295,27.785,14698.0
2014-07-23,27.91,27.91,27.525,27.6,2472.0
2014-07-24,27.705,27.705,27.51,27.54,6372.0
2014-07-25,27.38,27.505,27.375,27.5,10698.0
2014-07-28,27.6,27.6,27.395,27.395,5496.0
2014-07-29,27.495,27.495,27.395,27.405,7970.0
2014-07-30,27.375,27.595,27.375,27.595,6804.0
2014-07-31,27.525,27.69,27.48,27.48,6938.0
2014-08-01,26.995,27.395,26.99,27.125,5098.0
2014-08-05,27.28,27.39,27.045,27.125,5922.0
2014-08-06,27.125,27.585,27.125,27.445,6010.0
2014-08-07,27.495,27.495,26.77,26.885,5666.0
2014-08-08,26.875,27.07,26.875,26.92,4228.0
2014-08-11,26.98,27.44,26.98,27.44,4552.0
2014-08-12,27.495,27.765,27.495,27.705,11920.0
2014-08-13,27.705,27.88,27.505,27.705,7072.0
2014-08-14,27.705,27.745,27.52,27.685,15676.0
2014-08-15,27.785,27.785,27.085,27.62,15050.0
2014-08-18,27.68,27.68,26.98,26.98,5674.0
2014-08-19,27.115,27.115,26.65,26.67,12412.0
2014-08-20,26.69,26.76,25.8,26.46,11608.0
2014-08-21,26.055,26.465,26.055,26.42,4216.0
2014-08-22,26.45,26.98,26.45,26.835,9966.0
2014-08-25,26.875,27.08,26.67,26.675,19426.0
2014-08-26,26.875,27.31,26.565,27.285,13466.0
2014-08-27,27.085,27.29,26.92,27.17,14538.0
2014-08-28,27.03,27.305,27.03,27.13,3404.0
2014-08-29,27.09,27.265,26.895,26.95,18620.0
2014-09-02,26.875,27.085,26.875,27.065,9332.0
2014-09-03,26.98,27.085,26.975,27.085,6950.0
2014-09-04,26.98,27.145,26.945,27.0,26038.0
2014-09-05,26.875,27.08,26.875,26.955,1652.0
2014-09-08,26.975,27.045,26.885,26.975,13426.0
2014-09-09,26.885,27.0,26.875,26.875,4298.0
2014-09-10,26.88,26.88,26.47,26.47,5366.0
2014-09-11,26.535,26.535,26.225,26.325,10050.0
2014-09-12,26.325,27.155,26.225,26.955,221422.0
2014-09-15,26.85,27.025,26.7,27.025,3346.0
2014-09-16,26.76,27.345,26.75,26.96,35548.0
2014-09-17,27.075,27.075,26.92,26.93,24682.0
2014-09-18,26.97,27.015,26.76,26.895,10782.0
2014-09-19,26.905,26.905,26.535,26.905,9664.0
2014-09-22,26.905,26.905,26.41,26.415,215626.0
2014-09-23,26.41,26.63,26.225,26.535,9060.0
2014-09-24,26.735,26.735,26.33,26.51,3386.0
2014-09-25,26.535,26.535,26.015,26.11,78772.0
2014-09-26,26.225,26.225,25.935,26.225,1808.0
2014-09-29,26.425,26.43,25.915,25.915,3886.0
2014-09-30,25.72,26.12,25.715,25.915,19908.0
2014-10-01,25.77,26.14,25.725,25.855,14884.0
2014-10-02,25.72,26.515,25.545,26.515,6518.0
2014-10-03,26.22,26.74,26.22,26.535,39356.0
2014-10-06,26.35,26.54,26.325,26.535,5482.0
2014-10-07,26.335,27.05,26.335,26.755,23678.0
2014-10-08,26.84,26.84,26.35,26.825,4464.0
2014-10-09,26.745,26.745,26.055,26.225,4818.0
2014-10-10,26.42,26.64,26.025,26.42,6162.0
2014-10-14,26.74,26.74,25.78,26.36,30930.0
2014-10-15,26.225,26.23,23.63,24.14,65612.0
2014-10-16,23.585,25.29,23.215,25.285,102282.0
2014-10-17,25.49,25.705,25.29,25.705,9508.0
2014-10-20,25.81,25.81,25.605,25.62,6442.0
2014-10-21,25.7,26.325,25.62,26.285,33962.0
2014-10-22,26.05,26.58,26.05,26.535,14200.0
2014-10-23,26.94,27.365,26.495,26.97,12418.0
2014-10-24,27.365,27.365,27.155,27.24,18166.0
2014-10-27,27.465,27.465,26.97,27.125,4154.0
2014-10-28,27.075,27.365,27.075,27.23,55886.0
2014-10-29,27.34,27.465,27.105,27.28,2494.0
2014-10-30,27.56,27.565,27.075,27.2,2766.0
2014-10-31,27.155,27.33,26.955,27.105,29112.0
2014-11-03,27.235,27.25,26.95,27.015,5550.0
2014-11-04,27.05,27.15,26.95,27.05,4744.0
2014-11-05,27.055,27.16,26.95,26.95,3396.0
2014-11-06,26.955,27.125,26.43,26.935,257892.0
2014-11-07,26.74,27.095,26.325,27.05,9972.0
2014-11-10,27.155,28.605,27.15,28.455,25982.0
2014-11-11,28.58,28.58,28.095,28.195,7630.0
2014-11-12,28.195,28.235,27.9,27.925,18362.0
2014-11-13,28.195,28.195,27.84,27.905,3444.0
2014-11-14,28.46,28.47,27.855,28.19,15776.0
2014-11-17,28.195,28.195,27.91,28.195,13862.0
2014-11-18,28.015,28.195,28.015,28.195,13778.0
2014-11-19,28.14,28.17,27.635,27.675,4812.0
2014-11-20,27.78,27.78,27.58,27.585,2902.0
2014-11-21,27.88,28.085,27.595,28.085,21344.0
2014-11-24,28.195,28.27,27.93,28.19,84318.0
2014-11-25,28.485,28.485,28.025,28.025,1590.0
2014-11-26,28.27,28.605,28.13,28.605,11926.0
2014-11-27,28.705,28.815,28.275,28.275,1428.0
2014-11-28,28.45,28.5,28.195,28.36,150882.0
2014-12-01,28.605,29.025,28.275,28.775,8940.0
2014-12-02,29.02,29.02,28.315,28.46,8626.0
2014-12-03,28.605,30.055,28.295,29.435,50242.0
2014-12-04,29.43,29.435,29.02,29.33,18590.0
2014-12-05,29.125,29.435,29.125,29.435,21174.0
2014-12-08,29.04,29.435,27.96,28.02,16376.0
2014-12-09,27.6,27.985,26.74,26.915,76428.0
2014-12-10,27.26,27.26,26.245,26.245,53020.0
2014-12-11,25.89,26.805,25.675,26.505,74864.0
2014-12-12,26.3,26.4,26.195,26.25,48086.0
2014-12-15,26.595,26.595,26.195,26.195,22148.0
2014-12-16,26.195,26.795,26.195,26.5,41790.0
2014-12-17,26.26,26.59,26.22,26.48,5314.0
2014-12-18,26.69,26.965,26.61,26.755,46728.0
2014-12-19,26.695,26.715,26.61,26.645,11482.0
2014-12-22,26.67,26.67,26.205,26.59,34610.0
2014-12-23,26.59,27.235,26.4,27.23,36894.0
2014-12-24,27.005,27.715,27.005,27.33,6322.0
2014-12-29,27.65,27.65,27.03,27.25,3026.0
2014-12-30,27.44,27.44,27.025,27.275,3558.0
2014-12-31,27.435,27.435,27.025,27.305,1296.0
2015-01-02,27.14,27.64,26.715,26.715,9202.0
2015-01-05,26.69,27.13,26.635,26.675,29800.0
2015-01-06,26.64,26.88,25.985,26.105,41364.0
2015-01-07,26.195,26.645,26.04,26.36,44964.0
2015-01-08,26.365,26.4,26.195,26.275,32648.0
2015-01-09,26.505,26.505,25.9,25.9,41310.0
2015-01-12,25.985,25.985,24.69,24.905,41458.0
2015-01-13,24.93,25.25,24.225,24.425,30782.0
2015-01-14,24.45,24.46,23.475,23.9,33672.0
2015-01-15,23.87,23.875,23.555,23.81,9382.0
2015-01-16,23.54,24.895,23.51,24.35,35412.0
2015-01-19,24.63,25.05,24.53,24.905,36156.0
2015-01-20,24.905,24.905,24.225,24.41,24992.0
2015-01-21,24.29,24.7,24.29,24.655,36012.0
2015-01-22,24.665,24.94,24.43,24.65,27380.0
2015-01-23,24.65,24.945,24.225,24.285,26754.0
2015-01-26,24.54,24.54,23.765,23.81,40404.0
2015-01-27,23.805,24.11,23.695,23.935,40432.0
2015-01-28,24.01,24.01,22.455,22.5,29708.0
2015-01-29,22.555,23.19,22.475,23.19,24240.0
2015-01-30,22.965,23.285,22.87,23.035,17324.0
2015-02-02,22.965,23.04,22.555,22.705,59366.0
2015-02-03,22.67,23.62,22.67,23.52,24326.0
2015-02-04,23.515,23.695,23.49,23.495,153122.0
2015-02-05,23.54,24.53,23.495,23.955,36328.0
2015-02-06,24.395,25.15,24.395,24.65,71274.0
2015-02-09,24.945,24.97,24.235,24.235,14520.0
2015-02-10,24.425,24.525,24.325,24.325,58000.0
2015-02-11,24.405,24.635,24.22,24.225,244348.0
2015-02-12,24.53,24.53,24.115,24.525,4728.0
2015-02-13,24.325,24.51,24.025,24.14,7002.0
2015-02-17,23.98,24.525,23.98,24.31,67558.0
2015-02-18,24.22,24.53,24.115,24.22,34182.0
2015-02-19,24.435,24.435,24.12,24.26,8252.0
2015-02-20,24.22,24.41,24.115,24.115,23646.0
2015-02-23,24.275,24.275,23.9,23.9,47930.0
2015-02-24,23.7,25.195,23.7,24.41,32438.0
2015-02-25,24.51,24.53,23.98,24.45,12770.0
2015-02-26,24.325,24.725,24.275,24.475,21374.0
2015-02-27,24.635,25.035,24.535,25.025,70060.0
2015-03-02,25.02,25.675,25.02,25.365,36594.0
2015-03-03,25.365,25.565,25.24,25.285,26846.0
2015-03-04,25.16,25.16,24.87,24.97,19776.0
2015-03-05,24.87,24.97,24.76,24.835,28794.0
2015-03-06,24.745,24.945,24.74,24.84,14562.0
2015-03-09,24.74,24.8,24.74,24.74,34196.0
2015-03-10,24.73,24.745,24.115,24.225,74380.0
2015-03-11,23.98,24.4,23.98,24.34,14328.0
2015-03-12,24.185,24.71,24.18,24.445,22444.0
2015-03-13,24.605,24.69,22.94,22.94,274594.0
2015-03-16,22.94,23.875,22.91,22.98,65612.0
2015-03-17,22.94,23.225,22.63,23.13,8854.0
2015-03-18,22.945,23.25,22.56,23.12,9452.0
2015-03-19,23.11,23.355,22.73,22.995,10240.0
2015-03-20,22.97,23.46,22.97,23.375,7306.0
2015-03-23,23.46,23.46,23.25,23.305,2914.0
2015-03-24,23.305,24.015,23.23,24.0,20286.0
2015-03-25,23.585,23.945,23.495,23.595,8926.0
2015-03-26,23.375,23.67,23.375,23.66,4108.0
2015-03-27,23.66,23.895,23.48,23.88,11602.0
2015-03-30,23.98,23.98,23.56,23.565,67616.0
2015-03-31,23.685,23.685,23.355,23.57,16272.0
2015-04-01,23.56,23.875,23.355,23.875,7996.0
2015-04-02,23.865,23.87,23.69,23.77,12186.0
2015-04-06,23.53,23.93,23.215,23.93,85400.0
2015-04-07,23.79,24.305,23.625,24.185,86826.0
2015-04-08,23.91,24.815,23.91,24.775,6516.0
2015-04-09,24.71,24.905,24.315,24.315,12522.0
2015-04-10,24.605,24.63,24.19,24.575,3072.0
2015-04-13,24.38,24.605,23.98,23.98,23920.0
2015-04-14,24.19,24.545,24.19,24.495,12864.0
2015-04-15,24.355,25.135,24.355,24.99,23718.0
2015-04-16,24.825,25.025,24.61,24.61,4512.0
2015-04-17,24.575,24.815,24.57,24.775,5510.0
2015-04-20,24.905,25.235,24.905,25.175,11110.0
2015-04-21,25.175,25.235,24.63,24.71,6602.0
2015-04-22,24.76,24.815,24.605,24.73,15302.0
2015-04-23,24.71,25.235,24.505,25.03,21170.0
2015-04-24,25.335,25.335,24.73,25.03,852.0
2015-04-27,24.715,24.9,24.605,24.9,17068.0
2015-04-28,24.605,24.975,24.605,24.975,72728.0
2015-04-29,24.965,25.51,24.88,25.44,54504.0
2015-04-30,25.44,25.485,25.335,25.485,3100.0
2015-05-01,25.44,25.755,25.335,25.485,77156.0
2015-05-04,25.605,26.42,25.6,26.42,6944.0
2015-05-05,26.065,26.42,26.015,26.17,2274.0
2015-05-06,25.655,25.655,25.025,25.19,3826.0
2015-05-07,25.03,25.14,24.93,25.025,2226.0
2015-05-08,25.025,25.285,25.025,25.235,19690.0
2015-05-11,25.16,25.435,25.155,25.155,568.0
2015-05-12,25.15,25.595,25.025,25.595,8544.0
2015-05-13,25.71,27.11,25.71,26.69,21996.0
2015-05-14,26.285,26.675,26.285,26.49,10346.0
2015-05-15,26.295,27.11,25.88,27.105,44042.0
2015-05-19,27.105,27.41,26.695,27.17,5016.0
2015-05-20,27.175,27.175,26.69,26.795,8068.0
2015-05-21,26.69,26.9,26.485,26.69,42374.0
2015-05-22,26.895,26.9,26.69,26.725,6926.0
2015-05-25,26.275,26.9,26.275,26.9,5590.0
2015-05-26,26.875,26.9,26.78,26.79,5120.0
2015-05-27,26.735,26.805,26.69,26.715,12722.0
2015-05-28,26.69,26.69,26.49,26.49,1800.0
2015-05-29,26.485,26.845,26.485,26.695,12480.0
2015-06-01,26.505,26.9,26.505,26.9,13024.0
2015-06-02,26.9,26.9,26.8,26.87,7476.0
2015-06-03,26.895,26.9,26.655,26.895,15178.0
2015-06-04,26.755,26.9,26.695,26.695,6058.0
2015-06-05,26.59,26.69,26.59,26.69,1580.0
2015-06-08,26.59,26.59,26.13,26.275,13838.0
2015-06-09,26.44,26.44,26.08,26.44,5662.0
2015-06-10,26.27,26.605,26.265,26.465,7300.0
2015-06-11,26.25,26.455,26.065,26.065,51234.0
2015-06-12,26.355,26.355,26.27,26.35,31068.0
2015-06-15,26.35,26.355,25.31,26.355,13258.0
2015-06-16,26.15,26.22,25.94,25.94,3080.0
2015-06-17,25.76,25.935,25.635,25.67,55582.0
2015-06-18,25.62,25.625,25.415,25.415,8984.0
2015-06-19,25.1,25.435,25.1,25.315,19010.0
2015-06-22,25.37,25.37,25.095,25.365,139188.0
2015-06-23,24.895,26.6,24.895,25.955,16608.0
2015-06-24,25.68,26.52,25.68,26.005,38006.0
2015-06-25,25.785,26.145,25.735,25.915,3266.0
2015-06-26,25.95,26.25,25.935,26.12,19402.0
2015-06-29,26.125,26.125,25.665,25.725,128746.0
2015-06-30,25.415,26.025,25.415,25.63,3598.0
2015-07-02,25.885,26.865,25.6,26.145,21150.0
2015-07-03,26.35,26.355,26.235,26.31,11632.0
2015-07-06,26.235,26.51,26.145,26.505,12220.0
2015-07-07,26.36,26.54,25.755,25.755,10262.0
2015-07-08,25.645,25.81,25.1,25.175,8562.0
2015-07-09,25.15,25.325,24.915,25.1,25720.0
2015-07-10,25.1,25.39,24.96,25.245,76492.0
2015-07-13,25.1,25.1,23.845,24.88,83390.0
2015-07-14,25.4,25.4,24.055,24.215,52072.0
2015-07-15,24.675,24.7,24.06,24.185,32020.0
2015-07-16,24.555,24.555,23.425,23.8,34540.0
2015-07-17,23.625,23.845,23.115,23.195,63834.0
2015-07-20,22.64,23.42,22.64,22.695,37186.0
2015-07-21,22.42,23.0,22.385,22.635,22858.0
2015-07-22,22.65,23.05,22.45,22.565,17990.0
2015-07-23,22.485,22.61,21.96,22.125,103310.0
2015-07-24,21.96,22.085,21.88,21.96,40140.0
2015-07-27,21.955,21.99,21.11,21.3,171642.0
2015-07-28,21.27,21.645,21.17,21.6,16474.0
2015-07-29,21.73,22.815,21.69,22.18,23322.0
2015-07-30,22.18,22.88,21.86,22.7,23154.0
2015-07-31,22.71,22.8,22.425,22.49,16354.0
2015-08-04,22.17,22.51,22.17,22.23,26926.0
2015-08-05,22.18,22.745,22.18,22.52,58896.0
2015-08-06,22.52,22.63,22.17,22.17,32126.0
2015-08-07,21.965,22.405,21.37,21.59,30358.0
2015-08-10,21.24,22.38,21.235,22.38,134578.0
2015-08-11,22.175,22.29,21.755,21.78,87124.0
2015-08-12,21.78,22.085,21.26,21.96,13474.0
2015-08-13,21.945,21.945,21.61,21.81,6444.0
2015-08-14,22.17,22.59,22.17,22.315,55234.0
2015-08-17,22.495,22.715,22.13,22.165,61408.0
2015-08-18,22.225,22.59,22.15,22.515,10678.0
2015-08-19,22.275,22.495,22.15,22.495,17526.0
2015-08-20,22.275,22.59,22.17,22.17,114296.0
2015-08-21,21.8,21.975,21.175,21.175,27150.0
2015-08-24,20.805,20.96,19.245,20.29,36582.0
2015-08-25,20.5,21.175,20.5,20.91,18962.0
2015-08-26,21.545,22.405,21.025,21.795,23094.0
2015-08-27,22.38,23.13,22.23,22.59,17242.0
2015-08-28,22.48,22.755,22.48,22.755,9100.0
2015-08-31,22.735,23.42,22.615,23.335,16792.0
2015-09-01,22.8,22.8,22.065,22.13,40930.0
2015-09-02,22.08,22.485,22.065,22.17,6762.0
2015-09-03,22.645,23.33,22.485,23.065,40400.0
2015-09-04,22.695,23.165,22.465,22.465,3372.0
2015-09-08,22.8,23.88,22.785,23.635,33604.0
2015-09-09,23.97,23.97,23.26,23.26,31730.0
2015-09-10,23.22,23.22,22.64,22.78,9078.0
2015-09-11,22.775,22.91,22.335,22.65,5542.0
2015-09-14,22.445,22.79,22.355,22.645,20766.0
2015-09-15,22.645,23.925,22.645,23.595,36894.0
2015-09-16,23.91,24.765,23.91,24.765,71172.0
2015-09-17,24.895,25.185,24.765,24.975,14682.0
2015-09-18,24.865,24.87,23.3,24.56,15702.0
2015-09-21,24.62,24.62,24.14,24.455,27208.0
2015-09-22,24.425,24.425,23.825,23.825,56830.0
2015-09-23,24.35,24.35,23.695,23.805,19740.0
2015-09-24,24.105,24.105,22.965,23.09,20194.0
2015-09-25,23.09,24.58,23.09,24.14,44058.0
2015-09-28,23.52,24.14,23.255,23.255,10356.0
2015-09-29,23.255,23.61,22.99,23.355,20094.0
2015-09-30,23.205,24.155,23.205,23.615,16624.0
2015-10-01,23.405,23.69,23.24,23.505,7168.0
2015-10-02,23.135,23.715,22.985,23.59,5828.0
2015-10-05,23.93,24.35,23.585,23.93,15350.0
2015-10-06,24.295,24.415,23.825,24.14,13680.0
2015-10-07,24.14,24.555,24.14,24.495,18700.0
2015-10-08,24.66,25.08,24.66,24.875,9492.0
2015-10-09,25.07,25.5,24.885,24.885,77786.0
2015-10-13,25.01,25.08,24.64,24.825,3828.0
2015-10-14,24.555,24.765,24.44,24.54,6064.0
2015-10-15,24.35,24.69,23.95,24.555,10420.0
2015-10-16,24.555,24.57,23.81,24.035,10816.0
2015-10-19,23.98,24.24,23.93,24.095,8000.0
2015-10-20,24.345,24.465,24.245,24.27,3168.0
2015-10-21,24.305,24.765,24.22,24.22,9332.0
2015-10-22,24.22,24.225,23.93,24.2,1970.0
2015-10-23,24.2,24.2,23.475,23.98,14916.0
2015-10-26,23.76,23.93,23.335,23.52,6728.0
2015-10-27,23.695,23.695,23.025,23.04,12522.0
2015-10-28,23.295,24.295,23.13,23.595,8210.0
2015-10-29,23.765,25.185,23.72,25.185,9496.0
2015-10-30,25.16,25.16,24.35,24.355,3320.0
2015-11-02,24.635,24.635,24.01,24.14,5534.0
2015-11-03,24.135,24.14,23.3,23.73,60302.0
2015-11-04,23.72,24.035,23.72,23.72,9942.0
2015-11-05,23.925,23.925,23.72,23.72,41066.0
2015-11-06,23.72,24.23,23.7,23.905,27716.0
2015-11-09,23.93,23.93,23.415,23.72,4770.0
2015-11-10,23.72,24.135,23.72,23.74,12998.0
2015-11-11,23.64,23.92,23.41,23.415,6862.0
2015-11-12,23.52,23.82,23.045,23.39,20638.0
2015-11-13,23.11,24.135,22.88,23.165,29516.0
2015-11-16,23.09,23.3,22.985,23.1,14196.0
2015-11-17,23.275,23.33,22.88,23.195,26226.0
2015-11-18,23.215,23.72,23.195,23.195,17522.0
2015-11-19,23.195,23.815,23.195,23.505,4270.0
2015-11-20,23.45,23.51,23.195,23.195,20326.0
2015-11-23,23.205,23.485,23.195,23.38,12594.0
2015-11-24,23.21,23.39,23.195,23.22,12112.0
2015-11-25,23.245,23.51,23.245,23.3,5908.0
2015-11-26,23.3,23.5,23.3,23.3,14162.0
2015-11-27,23.3,23.51,23.3,23.3,2358.0
2015-11-30,23.305,23.93,23.3,23.61,17188.0
2015-12-01,24.025,24.025,23.365,23.88,12072.0
2015-12-02,23.93,24.06,23.405,23.405,7158.0
2015-12-03,23.44,23.615,23.3,23.535,19942.0
2015-12-04,23.3,23.78,23.3,23.445,14582.0
2015-12-07,23.3,23.72,23.225,23.225,137004.0
2015-12-08,23.235,23.32,22.885,23.17,42468.0
2015-12-09,23.005,23.295,22.835,22.88,21358.0
2015-12-10,22.875,23.195,22.665,23.195,16838.0
2015-12-11,23.65,23.65,21.91,22.085,53512.0
2015-12-14,22.015,22.015,21.585,21.895,13244.0
2015-12-15,21.91,23.58,21.805,22.755,34494.0
2015-12-16,23.16,23.16,22.66,22.66,15960.0
2015-12-17,22.455,22.775,22.455,22.58,12490.0
2015-12-18,22.33,22.66,22.33,22.58,8292.0
2015-12-21,22.54,22.58,21.91,21.91,24798.0
2015-12-22,21.91,22.07,21.7,21.88,26692.0
2015-12-23,21.875,22.055,21.78,21.89,137952.0
2015-12-24,22.285,22.285,21.4,21.91,10488.0
2015-12-29,22.28,22.285,21.29,22.105,33098.0
2015-12-30,22.1,22.105,21.62,22.0,4332.0
2015-12-31,21.695,21.695,21.485,21.695,24228.0
2016-01-04,21.485,21.695,21.065,21.695,27404.0
2016-01-05,21.67,21.67,21.38,21.55,561806.0
2016-01-06,21.065,21.405,20.84,21.19,26370.0
2016-01-07,21.025,21.025,20.395,20.64,30818.0
2016-01-08,20.96,20.96,20.2,20.535,53870.0
2016-01-11,20.535,20.745,20.055,20.295,30752.0
2016-01-12,20.225,21.06,20.225,20.905,40066.0
2016-01-13,20.65,21.265,20.235,20.485,66430.0
2016-01-14,20.43,20.955,19.91,20.6,25178.0
2016-01-15,20.965,20.965,19.69,19.995,62930.0
2016-01-18,20.43,20.435,19.815,20.225,33884.0
2016-01-19,20.22,20.645,20.055,20.225,46056.0
2016-01-20,19.8,20.215,18.385,19.435,32872.0
2016-01-21,19.435,20.645,19.35,20.54,94372.0
2016-01-22,20.43,21.735,20.225,21.395,97754.0
2016-01-25,21.42,21.43,20.84,21.315,20198.0
2016-01-26,21.445,21.445,20.965,21.19,9336.0
2016-01-27,21.355,21.945,20.965,21.385,17618.0
2016-01-28,21.51,21.825,21.2,21.69,33288.0
2016-01-29,22.1,22.1,20.865,21.905,30270.0
2016-02-01,22.285,22.285,21.275,21.7,8950.0
2016-02-02,21.185,21.9,20.315,20.545,58064.0
2016-02-03,20.225,20.445,19.505,20.21,43444.0
2016-02-04,20.2,20.33,19.59,20.33,16858.0
2016-02-05,20.12,20.81,20.12,20.325,20130.0
2016-02-08,20.22,20.58,19.905,20.35,68476.0
2016-02-09,20.54,20.84,20.05,20.33,47650.0
2016-02-10,20.33,20.75,20.045,20.27,29702.0
2016-02-11,20.225,20.225,19.045,19.465,17268.0
2016-02-12,19.17,20.01,19.17,20.01,7406.0
2016-02-16,20.425,20.665,19.9,20.52,32048.0
2016-02-17,20.44,21.55,20.44,21.17,29314.0
2016-02-18,20.775,21.485,20.775,21.335,7908.0
2016-02-19,21.91,21.91,20.91,21.275,12660.0
2016-02-22,21.355,21.76,21.17,21.17,9904.0
2016-02-23,21.145,21.275,21.065,21.09,9616.0
2016-02-24,21.06,21.065,20.435,20.715,34206.0
2016-02-25,20.705,20.705,19.825,20.09,121232.0
2016-02-26,20.435,20.645,20.135,20.19,6364.0
2016-02-29,20.645,20.645,19.675,19.695,39282.0
2016-03-01,20.435,21.485,20.435,21.27,94942.0
2016-03-02,21.275,22.33,21.25,22.12,60686.0
2016-03-03,22.555,22.75,22.29,22.485,102538.0
2016-03-04,22.44,22.82,22.44,22.665,20006.0
2016-03-07,22.95,22.96,22.75,22.92,23584.0
2016-03-08,23.26,23.26,22.285,22.285,28574.0
2016-03-09,22.37,22.71,21.99,22.645,16774.0
2016-03-10,22.725,22.835,22.28,22.415,5328.0
2016-03-11,22.825,22.825,22.62,22.635,7372.0
2016-03-14,22.785,22.875,22.65,22.835,21150.0
2016-03-15,22.635,22.785,22.405,22.625,8968.0
2016-03-16,22.42,22.425,21.675,21.955,34588.0
2016-03-17,22.015,22.835,21.99,22.75,44504.0
2016-03-18,22.835,23.025,22.53,22.67,11066.0
2016-03-21,22.415,22.625,21.57,21.585,15266.0
2016-03-22,21.905,21.905,21.475,21.57,16716.0
2016-03-23,21.565,21.57,20.96,21.465,44814.0
2016-03-24,21.25,21.25,21.12,21.22,8600.0
2016-03-28,21.15,21.355,21.145,21.25,4400.0
2016-03-29,21.145,21.57,21.145,21.57,27214.0
2016-03-30,21.57,21.57,21.15,21.36,6434.0
2016-03-31,21.355,21.565,21.355,21.465,17856.0
2016-04-01,21.355,21.465,21.275,21.34,17090.0
2016-04-04,21.315,21.585,21.155,21.57,33206.0
2016-04-05,21.405,21.51,21.355,21.355,8424.0
2016-04-06,21.355,21.57,21.355,21.525,11374.0
2016-04-07,21.85,21.855,21.41,21.48,18768.0
2016-04-08,21.745,21.82,21.57,21.78,27320.0
2016-04-11,21.985,22.79,21.91,22.05,40136.0
2016-04-12,22.415,22.415,22.06,22.18,4910.0
2016-04-13,22.415,22.81,22.4,22.59,48488.0
2016-04-14,22.795,23.15,22.785,22.985,50104.0
2016-04-15,23.155,23.165,22.815,22.88,12612.0
2016-04-18,22.915,23.135,22.63,23.125,11112.0
2016-04-19,23.255,23.63,23.25,23.615,17528.0
2016-04-20,23.615,24.74,23.615,24.535,115362.0
2016-04-21,24.11,24.845,24.105,24.465,95480.0
2016-04-22,24.73,24.975,24.345,24.53,18850.0
2016-04-25,24.52,24.95,24.11,24.67,58336.0
2016-04-26,24.84,24.95,24.69,24.885,52140.0
2016-04-27,24.81,24.92,24.74,24.75,10686.0
2016-04-28,24.75,26.18,24.11,25.33,174940.0
2016-04-29,25.265,25.355,25.1,25.355,96558.0
2016-05-02,25.355,25.795,24.995,25.33,109374.0
2016-05-03,25.795,25.795,24.345,24.485,29138.0
2016-05-04,24.455,24.505,24.115,24.425,36482.0
2016-05-05,24.425,24.72,24.11,24.15,25036.0
2016-05-06,24.15,25.35,24.11,24.425,32564.0
2016-05-09,24.425,24.945,24.02,24.02,34884.0
2016-05-10,24.095,25.185,23.91,23.985,82098.0
2016-05-11,23.79,24.315,23.79,24.11,21162.0
2016-05-12,24.12,24.12,23.695,24.02,10080.0
2016-05-13,23.26,23.685,22.625,23.55,143898.0
2016-05-16,23.65,24.105,23.255,23.965,32334.0
2016-05-17,23.825,24.26,23.475,24.07,27670.0
2016-05-18,24.095,24.125,23.62,23.815,52172.0
2016-05-19,23.475,24.15,23.475,24.06,25178.0
2016-05-20,24.02,24.85,24.02,24.59,33720.0
2016-05-24,24.59,25.03,24.535,24.925,22890.0
2016-05-25,24.925,25.165,24.775,24.95,28520.0
2016-05-26,24.955,25.375,24.745,24.91,37956.0
2016-05-27,24.95,25.11,24.865,24.865,4132.0
2016-05-30,25.145,25.145,24.74,24.91,1940.0
2016-05-31,24.53,25.365,24.53,25.085,14378.0
2016-06-01,24.78,24.78,24.53,24.775,29884.0
2016-06-02,24.74,25.005,24.32,24.875,9588.0
2016-06-03,24.975,25.12,24.875,25.12,15906.0
2016-06-06,25.125,26.0,25.125,25.98,61180.0
2016-06-07,26.01,26.48,25.8,26.45,17194.0
2016-06-08,26.455,27.28,26.12,26.43,30244.0
2016-06-09,26.345,26.665,26.24,26.4,13746.0
2016-06-10,26.36,26.645,25.48,25.53,36752.0
2016-06-13,25.455,25.815,24.955,25.15,38330.0
2016-06-14,24.965,25.435,24.955,25.14,7332.0
2016-06-15,25.125,26.165,24.96,25.795,41548.0
2016-06-16,25.68,25.68,24.255,24.255,34022.0
2016-06-17,25.035,25.035,23.98,24.57,32834.0
2016-06-20,24.7,24.99,24.235,24.36,10478.0
2016-06-21,24.36,24.4,23.595,23.78,32410.0
2016-06-22,23.62,24.12,23.62,23.915,17384.0
2016-06-23,23.94,24.295,23.935,24.1,15780.0
2016-06-24,22.97,23.745,22.965,23.13,38326.0
2016-06-27,23.135,23.345,22.63,22.635,24584.0
2016-06-28,22.92,23.74,22.81,23.215,32340.0
2016-06-29,22.92,23.7,22.92,23.68,44636.0
2016-06-30,23.66,23.875,23.215,23.76,36860.0
2016-07-04,23.78,24.19,23.135,23.675,24780.0
2016-07-05,23.775,23.775,23.125,23.335,29558.0
2016-07-06,23.135,23.54,23.135,23.305,6896.0
2016-07-07,23.175,23.265,22.605,22.77,44768.0
2016-07-08,22.49,23.295,22.28,23.175,191734.0
2016-07-11,23.445,24.025,23.39,23.77,13414.0
2016-07-12,23.94,24.545,23.94,24.37,19904.0
2016-07-13,24.51,24.885,24.51,24.63,11984.0
2016-07-14,24.62,24.99,24.615,24.62,29284.0
2016-07-15,24.615,24.84,24.615,24.73,26168.0
2016-07-18,24.62,25.04,24.62,24.815,20528.0
2016-07-19,24.82,24.82,23.85,23.91,14928.0
2016-07-20,23.96,24.555,23.81,24.555,4296.0
2016-07-21,24.195,24.405,23.98,24.115,10454.0
2016-07-22,24.165,24.165,23.765,23.945,7690.0
2016-07-25,23.77,24.39,23.765,24.315,80544.0
2016-07-26,24.21,24.5,24.205,24.5,720.0
2016-07-27,24.23,24.615,24.21,24.61,42678.0
2016-07-28,24.19,24.195,23.615,23.7,47474.0
2016-07-29,23.835,23.835,22.96,23.025,98080.0
2016-08-02,23.07,23.385,22.915,23.145,72632.0
2016-08-03,23.15,23.485,22.975,23.34,23740.0
2016-08-04,23.335,23.34,23.05,23.335,13180.0
2016-08-05,23.335,23.895,22.93,23.555,13916.0
2016-08-08,23.34,24.07,23.34,23.88,9322.0
2016-08-09,23.88,24.375,23.87,24.15,13030.0
2016-08-10,23.94,24.105,23.625,23.63,4728.0
2016-08-11,23.87,24.37,23.79,23.995,5660.0
2016-08-12,24.4,25.34,24.4,24.85,32792.0
2016-08-15,24.85,26.31,24.85,26.045,36894.0
2016-08-16,25.475,26.225,25.47,26.08,19564.0
2016-08-17,26.085,26.225,25.44,25.535,14232.0
2016-08-18,25.67,25.89,25.465,25.72,17446.0
2016-08-19,25.715,25.72,24.97,25.04,18410.0
2016-08-22,24.72,25.04,24.71,24.82,5874.0
2016-08-23,24.825,25.13,24.58,24.58,20376.0
2016-08-24,24.515,25.31,24.515,25.06,34164.0
2016-08-25,25.245,25.245,24.625,24.625,19630.0
2016-08-26,24.3,25.06,24.3,25.06,10106.0
2016-08-29,25.04,25.57,25.04,25.365,75966.0
2016-08-30,25.53,25.68,25.465,25.625,11308.0
2016-08-31,25.555,25.555,25.25,25.25,72178.0
2016-09-01,25.38,25.72,25.205,25.535,36390.0
2016-09-02,25.675,25.91,25.675,25.89,20538.0
2016-09-06,25.89,26.095,25.81,25.9,78212.0
2016-09-07,25.69,25.95,25.69,25.805,61200.0
2016-09-08,25.565,26.27,25.565,26.185,103474.0
2016-09-09,26.305,26.305,24.915,25.045,14312.0
2016-09-12,25.04,25.73,25.04,25.73,12676.0
2016-09-13,25.77,25.775,25.225,25.635,130504.0
2016-09-14,25.56,25.85,25.375,25.85,35778.0
2016-09-15,25.865,26.065,25.54,26.065,20442.0
2016-09-16,26.015,26.015,25.56,25.66,44752.0
2016-09-19,25.765,25.805,25.19,25.385,33778.0
2016-09-20,25.66,26.035,25.645,25.915,87986.0
2016-09-21,25.935,25.935,25.585,25.585,11294.0
2016-09-22,25.575,25.89,25.575,25.81,20508.0
2016-09-23,25.66,25.66,24.7,25.2,39518.0
2016-09-26,25.2,25.945,24.945,25.22,28804.0
2016-09-27,25.215,25.38,24.945,25.24,32754.0
2016-09-28,25.145,25.31,25.02,25.19,26600.0
2016-09-29,25.065,25.96,24.94,25.195,140758.0
2016-09-30,25.19,25.34,24.96,25.065,45278.0
2016-10-03,25.125,25.26,24.915,25.085,59938.0
2016-10-04,24.805,24.995,22.58,23.495,203520.0
2016-10-05,23.42,23.815,22.87,22.915,187344.0
2016-10-06,23.145,23.25,22.655,22.76,100582.0
2016-10-07,22.79,22.795,21.655,22.205,287390.0
2016-10-11,22.15,22.885,22.04,22.63,243602.0
2016-10-12,22.475,22.995,22.475,22.805,106642.0
2016-10-13,22.74,22.74,22.255,22.445,172174.0
2016-10-14,22.475,22.95,22.475,22.615,108184.0
2016-10-17,22.57,22.825,22.57,22.655,118386.0
2016-10-18,22.705,23.88,22.66,23.34,386676.0
2016-10-19,23.43,23.44,23.075,23.115,45480.0
2016-10-20,23.125,23.405,22.9,23.295,46630.0
2016-10-21,23.125,23.385,23.0,23.115,64740.0
2016-10-24,23.135,23.3,23.04,23.06,93500.0
2016-10-25,23.0,23.53,23.0,23.385,125960.0
2016-10-26,23.315,23.47,23.1,23.13,122672.0
2016-10-27,23.17,23.17,22.385,22.575,80558.0
2016-10-28,22.575,22.675,22.24,22.525,81990.0
2016-10-31,22.525,22.61,22.065,22.5,63700.0
2016-11-01,22.36,22.405,21.9,22.095,135186.0
2016-11-02,22.045,22.045,21.37,21.82,69576.0
2016-11-03,21.815,21.815,21.505,21.73,72410.0
2016-11-04,21.715,21.715,21.345,21.47,67682.0
2016-11-07,21.79,22.32,21.655,22.245,173574.0
2016-11-08,22.405,22.62,21.785,22.4,90362.0
2016-11-09,21.725,22.51,21.725,22.505,45248.0
2016-11-10,22.56,23.395,22.56,22.925,108868.0
2016-11-11,23.335,23.365,21.415,21.555,243522.0
2016-11-14,22.04,22.57,21.53,22.525,115912.0
2016-11-15,22.33,23.145,22.33,22.88,86684.0
2016-11-16,22.855,22.985,22.445,22.875,60460.0
2016-11-17,22.99,23.655,22.99,23.565,81566.0
2016-11-18,23.145,24.765,23.145,23.68,80508.0
2016-11-21,23.675,24.195,23.675,24.04,50568.0
2016-11-22,24.04,24.415,23.89,24.185,64844.0
2016-11-23,24.185,24.88,24.145,24.77,73118.0
2016-11-24,24.695,24.87,24.6,24.635,35064.0
2016-11-25,24.87,24.915,24.71,24.84,27148.0
2016-11-28,24.695,25.21,24.65,25.105,92870.0
2016-11-29,25.06,25.55,25.045,25.55,39258.0
2016-11-30,25.545,25.935,25.475,25.845,210738.0
2016-12-01,25.955,25.955,25.625,25.7,108732.0
2016-12-02,25.53,25.89,25.38,25.56,41378.0
2016-12-05,25.95,25.95,25.375,25.66,40940.0
2016-12-06,25.4,25.655,25.4,25.615,122834.0
2016-12-07,25.54,25.955,25.535,25.87,98562.0
2016-12-08,25.98,27.025,25.625,26.805,147692.0
2016-12-09,26.895,26.91,26.77,26.84,98294.0
2016-12-12,27.125,27.13,26.01,26.325,32072.0
2016-12-13,26.705,26.705,26.145,26.5,55736.0
2016-12-14,26.52,26.52,26.05,26.05,35254.0
2016-12-15,25.945,26.24,25.645,25.78,48042.0
2016-12-16,26.065,26.065,25.375,25.605,37236.0
2016-12-19,25.605,25.605,25.24,25.37,32326.0
2016-12-20,25.375,25.705,24.95,25.6,27370.0
2016-12-21,25.78,25.785,25.44,25.525,32800.0
2016-12-22,25.11,25.735,25.11,25.585,22810.0
2016-12-23,25.665,25.665,25.57,25.645,13766.0
2016-12-28,25.56,26.07,25.555,25.85,26438.0
2016-12-29,25.755,25.91,25.73,25.855,25346.0
2016-12-30,25.925,26.095,25.765,25.84,36606.0
2017-01-03,25.94,26.095,25.855,26.03,17950.0
2017-01-04,26.06,26.615,25.965,26.58,55488.0
2017-01-05,26.585,26.695,26.27,26.61,37982.0
2017-01-06,26.615,26.665,26.515,26.595,59546.0
2017-01-09,26.595,26.8,26.06,26.07,61280.0
2017-01-10,26.005,26.07,25.935,25.96,32996.0
2017-01-11,25.96,25.96,25.385,25.55,39806.0
2017-01-12,25.455,25.765,25.45,25.765,50254.0
2017-01-13,25.685,26.295,25.685,26.265,64896.0
2017-01-16,25.86,26.115,25.76,25.84,21190.0
2017-01-17,25.835,25.835,25.495,25.63,32550.0
2017-01-18,25.44,25.79,25.44,25.67,27476.0
2017-01-19,25.67,25.79,25.645,25.69,45738.0
2017-01-20,25.85,26.065,25.74,26.035,22632.0
2017-01-23,25.935,26.41,25.715,26.165,36524.0
2017-01-24,26.175,26.405,25.855,26.12,69974.0
2017-01-25,26.285,26.355,26.05,26.35,43182.0
2017-01-26,26.14,26.475,26.14,26.31,22192.0
2017-01-27,26.305,26.33,25.79,25.79,34466.0
2017-01-30,25.585,25.905,25.255,25.465,33416.0
2017-01-31,25.305,25.96,25.265,25.41,25412.0
2017-02-01,25.675,25.79,25.58,25.59,18548.0
2017-02-02,25.705,25.705,25.075,25.175,33468.0
2017-02-03,25.34,25.86,25.045,25.535,30370.0
2017-02-06,25.535,25.605,25.28,25.41,16758.0
2017-02-07,25.305,25.915,25.3,25.75,13842.0
2017-02-08,25.675,26.015,25.64,25.82,7872.0
2017-02-09,25.83,26.04,25.69,25.7,22766.0
2017-02-10,25.865,26.16,25.86,26.115,18144.0
2017-02-13,26.175,26.175,25.705,26.0,52144.0
2017-02-14,25.67,26.35,25.67,25.975,35200.0
2017-02-15,25.84,26.265,25.84,26.155,21612.0
2017-02-16,26.285,26.285,25.865,25.94,35852.0
2017-02-17,26.97,30.77,26.97,30.765,342026.0
2017-02-21,30.345,32.025,29.915,31.65,176586.0
2017-02-22,31.83,31.83,30.24,30.895,141124.0
2017-02-23,30.9,31.2,30.045,30.385,104180.0
2017-02-24,29.935,30.61,29.49,29.91,63540.0
2017-02-27,30.5,30.5,29.62,29.87,36566.0
2017-02-28,29.725,30.14,29.23,30.09,71866.0
2017-03-01,30.345,30.835,30.13,30.71,101636.0
2017-03-02,30.75,31.175,30.175,30.53,128532.0
2017-03-03,30.55,31.385,30.345,30.705,60160.0
2017-03-06,29.92,30.97,29.92,30.2,47446.0
2017-03-07,29.965,30.315,29.46,29.97,37298.0
2017-03-08,30.31,30.575,30.03,30.485,46602.0
2017-03-09,29.825,30.655,29.825,30.53,23380.0
2017-03-10,30.27,30.64,29.37,29.67,52660.0
2017-03-13,29.63,30.325,29.63,30.015,77524.0
2017-03-14,29.93,30.195,29.78,30.195,37888.0
2017-03-15,30.025,30.64,29.585,29.73,64570.0
2017-03-16,29.835,29.92,29.52,29.72,71842.0
2017-03-17,29.925,29.93,29.11,29.37,61432.0
2017-03-20,29.165,29.46,29.13,29.23,52168.0
2017-03-21,29.025,29.4,29.025,29.08,36822.0
2017-03-22,28.845,29.16,28.845,29.07,23616.0
2017-03-23,29.465,29.605,28.85,29.41,34678.0
2017-03-24,29.635,29.885,29.46,29.51,40428.0
2017-03-27,29.46,29.76,29.46,29.585,130682.0
2017-03-28,29.54,29.545,28.775,28.985,133220.0
2017-03-29,29.155,29.155,28.73,28.99,124236.0
2017-03-30,29.455,29.94,29.16,29.9,56074.0
2017-03-31,29.67,30.18,29.64,29.745,77398.0
2017-04-03,29.63,29.885,29.28,29.53,36210.0
2017-04-04,29.455,29.585,29.335,29.52,21514.0
2017-04-05,29.51,30.23,29.495,29.795,61458.0
2017-04-06,29.805,30.325,29.79,30.12,88936.0
2017-04-07,29.935,30.385,29.93,30.14,29566.0
2017-04-10,30.28,30.49,30.12,30.195,102338.0
2017-04-11,30.41,30.54,30.115,30.335,56406.0
2017-04-12,30.3,30.31,29.45,29.65,76872.0
2017-04-13,29.22,29.22,27.025,27.19,588024.0
2017-04-17,27.23,27.485,26.425,27.25,236282.0
2017-04-18,27.2,27.345,26.96,27.225,69010.0
2017-04-19,27.4,27.655,27.03,27.355,125978.0
2017-04-20,25.64,25.925,24.335,25.725,765234.0
2017-04-21,26.19,27.615,26.19,26.58,282522.0
2017-04-24,26.8,27.195,25.305,25.545,200276.0
2017-04-25,25.85,25.865,25.425,25.565,196190.0
2017-04-26,24.44,24.63,15.595,17.45,2541368.0
2017-04-27,18.71,19.94,17.87,18.82,1263862.0
2017-04-28,19.29,19.295,15.5,15.645,1452780.0
2017-05-01,19.29,21.435,18.615,20.305,2414890.0
2017-05-02,20.57,20.895,18.975,19.615,933674.0
2017-05-03,20.15,20.15,19.295,19.595,385878.0
2017-05-04,19.745,19.795,19.19,19.315,446204.0
2017-05-05,19.235,19.915,19.19,19.765,279334.0
2017-05-08,19.81,20.435,19.37,19.48,387276.0
2017-05-09,19.795,20.995,19.465,20.74,409264.0
2017-05-10,20.82,20.905,20.275,20.795,272740.0
2017-05-11,20.92,22.875,20.795,22.255,496468.0
2017-05-12,21.865,22.38,21.075,22.27,189186.0
2017-05-15,22.275,22.445,21.7,21.9,201084.0
2017-05-16,21.95,22.295,21.525,21.655,139984.0
2017-05-17,21.585,21.655,21.01,21.21,70310.0
2017-05-18,21.075,21.3,20.585,21.03,112354.0
2017-05-19,21.06,21.54,21.055,21.25,88480.0
2017-05-23,21.23,21.87,21.23,21.57,31280.0
2017-05-24,21.615,21.855,21.135,21.34,27258.0
2017-05-25,21.29,21.525,21.225,21.42,88726.0
2017-05-26,21.395,21.675,21.235,21.31,63670.0
2017-05-29,21.44,21.44,21.195,21.355,18006.0
2017-05-30,21.275,21.48,21.24,21.395,22694.0
2017-05-31,21.42,21.42,20.585,21.405,93460.0
2017-06-01,21.345,22.195,21.06,21.465,90494.0
2017-06-02,21.435,21.78,21.23,21.78,63518.0
2017-06-05,21.47,21.74,21.37,21.545,42110.0
2017-06-06,21.44,21.63,21.16,21.23,71968.0
2017-06-07,21.44,21.545,21.12,21.435,53416.0
2017-06-08,21.185,21.775,21.18,21.655,57616.0
2017-06-09,21.73,22.94,21.73,22.52,194348.0
2017-06-12,22.19,23.22,22.19,23.085,64756.0
2017-06-13,22.96,23.17,22.96,23.08,35858.0
2017-06-14,22.725,23.575,22.715,23.33,114776.0
2017-06-15,23.73,24.5,23.51,23.685,377650.0
2017-06-16,23.685,24.425,23.375,23.685,75854.0
2017-06-19,24.11,24.16,23.905,24.07,58660.0
2017-06-20,24.325,24.5,23.99,24.105,226232.0
2017-06-21,24.12,24.33,23.92,23.92,55192.0
2017-06-22,25.84,26.915,25.725,26.9,510228.0
2017-06-23,26.9,27.475,26.645,27.24,119896.0
2017-06-26,27.165,27.855,26.375,26.66,110994.0
2017-06-27,26.77,26.92,26.17,26.245,168428.0
2017-06-28,25.88,26.975,25.87,26.645,121698.0
2017-06-29,26.63,26.74,26.16,26.345,101302.0
2017-06-30,26.695,26.695,25.25,25.615,56194.0
2017-07-04,25.745,25.75,24.87,25.405,42984.0
2017-07-05,25.405,25.825,25.095,25.475,179274.0
2017-07-06,25.74,25.74,25.13,25.405,32654.0
2017-07-07,25.075,25.29,24.26,24.61,116916.0
2017-07-10,24.1,24.625,23.735,24.115,40654.0
2017-07-11,24.115,24.155,23.79,23.955,52418.0
2017-07-12,23.89,24.655,23.76,23.885,32544.0
2017-07-13,23.86,24.005,23.77,23.945,33282.0
2017-07-14,24.005,24.44,23.945,24.165,16378.0
2017-07-17,24.54,24.97,24.32,24.97,28294.0
2017-07-18,24.875,25.085,23.975,23.98,36504.0
2017-07-19,23.965,24.255,23.79,24.245,7714.0
2017-07-20,23.875,24.325,23.87,23.975,12888.0
2017-07-21,24.07,24.07,23.19,23.295,63276.0
2017-07-24,23.665,24.09,22.955,23.6,52730.0
2017-07-25,24.065,24.93,23.685,24.255,32688.0
2017-07-26,24.285,24.92,24.285,24.335,54532.0
2017-07-27,24.165,24.44,23.95,24.03,17224.0
2017-07-28,23.71,24.0,23.575,23.875,21992.0
2017-07-31,23.59,24.475,23.59,23.59,19470.0
2017-08-01,23.705,24.395,23.7,24.225,40100.0
2017-08-02,24.225,24.97,24.12,24.85,26246.0
2017-08-03,24.85,24.97,24.555,24.555,19046.0
2017-08-04,24.505,24.79,24.42,24.76,15914.0
2017-08-08,24.835,24.915,24.67,24.875,36978.0
2017-08-09,24.915,24.97,24.785,24.81,23066.0
2017-08-10,24.93,25.155,24.76,25.155,38946.0
2017-08-11,25.145,25.84,23.63,23.815,134270.0
2017-08-14,24.085,24.635,24.025,24.105,41496.0
2017-08-15,24.44,24.44,24.005,24.01,22716.0
2017-08-16,24.03,24.76,24.03,24.255,19120.0
2017-08-17,24.07,24.435,23.26,23.51,33322.0
2017-08-18,23.47,23.6,23.005,23.03,59960.0
2017-08-21,23.685,23.685,22.94,23.03,27014.0
2017-08-22,22.95,23.255,22.935,22.985,35866.0
2017-08-23,23.0,23.255,22.995,23.035,83248.0
2017-08-24,22.975,23.145,22.975,22.975,31152.0
2017-08-25,23.08,23.085,22.82,22.83,36916.0
2017-08-28,22.675,23.015,22.42,22.735,77530.0
2017-08-29,22.93,23.685,22.425,23.685,18128.0
2017-08-30,22.48,23.685,22.48,23.53,50160.0
2017-08-31,23.66,23.685,23.255,23.51,15194.0
2017-09-01,23.805,23.805,23.015,23.015,19396.0
2017-09-05,23.015,23.015,22.5,22.545,26510.0
2017-09-06,22.495,22.97,22.345,22.68,33892.0
2017-09-07,22.395,22.695,22.395,22.55,25184.0
2017-09-08,22.4,22.635,22.145,22.275,34182.0
2017-09-11,22.205,23.22,22.205,23.03,65194.0
2017-09-12,23.255,23.87,23.015,23.73,42540.0
2017-09-13,23.255,24.13,23.255,23.855,14028.0
2017-09-14,23.66,24.11,23.66,24.11,11876.0
2017-09-15,24.395,24.395,23.8,23.815,28796.0
2017-09-18,24.205,24.205,23.695,23.845,11520.0
2017-09-19,24.11,24.11,22.925,23.39,12528.0
2017-09-20,23.76,23.765,23.03,23.05,37692.0
2017-09-21,22.79,23.15,22.77,23.05,76230.0
2017-09-22,23.565,23.61,22.925,23.61,46602.0
2017-09-25,23.79,24.215,23.47,23.98,25942.0
2017-09-26,24.21,24.395,24.01,24.155,13568.0
2017-09-27,24.48,24.555,24.07,24.245,52266.0
2017-09-28,24.23,24.62,24.22,24.545,46240.0
2017-09-29,24.54,24.545,24.045,24.22,102012.0
2017-10-02,24.48,24.76,24.225,24.32,133028.0
2017-10-03,24.24,24.525,24.225,24.395,19606.0
2017-10-04,24.23,24.75,24.225,24.395,115462.0
2017-10-05,24.235,25.05,24.22,24.77,34700.0
2017-10-06,24.74,24.74,24.285,24.285,7288.0
2017-10-10,24.225,25.325,24.22,25.13,21262.0
2017-10-11,25.195,25.42,25.085,25.23,48930.0
2017-10-12,25.23,25.64,24.665,25.41,28238.0
2017-10-13,25.13,25.41,24.655,25.36,31952.0
2017-10-16,25.175,25.49,25.13,25.13,21304.0
2017-10-17,25.13,25.13,24.0,24.655,61238.0
2017-10-18,24.43,24.86,24.43,24.75,14800.0
2017-10-19,24.445,25.085,24.445,25.08,10824.0
2017-10-20,25.005,25.3,25.005,25.12,49026.0
2017-10-23,24.885,25.3,24.885,25.3,21104.0
2017-10-24,24.87,25.295,24.87,25.09,11658.0
2017-10-25,24.95,25.175,24.945,25.04,46326.0
2017-10-26,25.245,25.29,24.965,25.13,32096.0
2017-10-27,25.435,25.95,24.955,25.67,35586.0
2017-10-30,25.52,25.93,25.52,25.8,57228.0
2017-10-31,25.665,26.36,25.645,25.95,47852.0
2017-11-01,26.16,26.29,26.0,26.215,57146.0
2017-11-02,25.975,26.385,25.975,26.385,64364.0
2017-11-03,26.49,26.51,26.165,26.285,35640.0
2017-11-06,26.055,26.42,26.055,26.42,25762.0
2017-11-07,26.17,26.385,26.17,26.385,4428.0
2017-11-08,26.38,27.03,25.95,26.85,60344.0
2017-11-09,27.215,27.57,27.05,27.28,45692.0
2017-11-10,28.115,28.315,26.415,26.93,234788.0
2017-11-13,27.32,27.68,27.03,27.37,44474.0
2017-11-14,27.06,27.435,27.055,27.105,66382.0
2017-11-15,27.135,27.665,26.64,27.385,94952.0
2017-11-16,27.175,27.765,27.175,27.66,57804.0
2017-11-17,27.395,27.72,27.395,27.635,20772.0
2017-11-20,27.68,27.79,27.58,27.625,24152.0
2017-11-21,27.78,27.785,27.47,27.73,87014.0
2017-11-22,27.79,28.485,27.615,28.33,89356.0
2017-11-23,28.115,28.545,28.115,28.42,16970.0
2017-11-24,28.54,28.675,27.98,28.24,26540.0
2017-11-27,28.115,28.37,28.115,28.33,73844.0
2017-11-28,28.145,28.885,28.145,28.84,95816.0
2017-11-29,28.735,28.81,28.39,28.645,14390.0
2017-11-30,28.535,29.37,28.535,29.185,66646.0
2017-12-01,28.94,29.5,28.81,29.3,24998.0
2017-12-04,29.31,29.715,29.205,29.61,24398.0
2017-12-05,29.595,30.26,29.585,30.185,93138.0
2017-12-06,30.06,30.08,29.285,29.845,53700.0
2017-12-07,29.95,29.95,29.235,29.51,29738.0
2017-12-08,29.455,30.06,29.395,29.845,25392.0
2017-12-11,29.845,30.02,29.755,29.925,43324.0
2017-12-12,29.925,30.06,29.845,30.04,13340.0
2017-12-13,29.84,30.54,29.84,30.4,44320.0
2017-12-14,30.385,30.385,29.955,30.02,13686.0
2017-12-15,30.1,30.24,29.96,30.06,41096.0
2017-12-18,30.35,30.69,30.245,30.54,36130.0
2017-12-19,30.595,30.695,30.385,30.695,42466.0
2017-12-20,30.52,31.25,30.52,31.17,44250.0
2017-12-21,31.25,31.42,30.87,31.1,40368.0
2017-12-22,30.89,31.03,30.385,30.48,43192.0
2017-12-27,31.085,31.25,31.035,31.24,56888.0
2017-12-28,31.045,31.26,31.035,31.21,48732.0
2017-12-29,31.21,31.285,31.035,31.035,72732.0
2018-01-02,31.145,31.635,30.665,31.165,35750.0
2018-01-03,31.295,31.675,30.81,30.965,37884.0
2018-01-04,31.015,31.245,30.8,30.865,23410.0
2018-01-05,31.035,31.47,30.055,30.21,31896.0
2018-01-08,30.205,30.205,29.56,29.795,17752.0
2018-01-09,29.88,30.84,29.35,30.015,54918.0
2018-01-10,30.015,30.555,28.975,29.16,50824.0
2018-01-11,28.98,29.715,28.91,29.015,50184.0
2018-01-12,29.08,29.175,28.995,29.175,26812.0
2018-01-15,29.185,29.19,28.485,28.64,36956.0
2018-01-16,28.805,28.805,27.625,27.82,84360.0
2018-01-17,27.585,27.82,27.245,27.56,139468.0
2018-01-18,27.69,27.69,27.17,27.435,39424.0
2018-01-19,27.46,28.205,27.455,27.765,33678.0
2018-01-22,28.07,28.385,27.69,27.78,28902.0
2018-01-23,27.705,29.08,27.705,29.075,126388.0
2018-01-24,29.08,29.555,28.78,29.415,64312.0
2018-01-25,29.755,29.76,29.385,29.53,45308.0
2018-01-26,29.53,29.6,28.44,28.675,28088.0
2018-01-29,28.25,29.15,28.215,28.315,44210.0
2018-01-30,27.885,28.905,27.885,28.66,66252.0
2018-01-31,28.615,29.775,28.615,29.135,84572.0
2018-02-01,29.95,30.45,28.975,29.99,73436.0
2018-02-02,30.25,30.25,28.725,29.515,74656.0
2018-02-05,29.47,29.695,28.38,28.885,74170.0
2018-02-06,28.005,29.645,28.005,29.305,41058.0
2018-02-07,29.315,29.315,28.48,28.59,35560.0
2018-02-08,28.215,28.415,27.19,27.34,38280.0
2018-02-09,26.92,27.6,26.455,26.91,68328.0
2018-02-12,27.23,27.41,26.915,27.2,26148.0
2018-02-13,27.195,27.265,26.74,27.155,7494.0
2018-02-14,27.35,27.35,27.06,27.175,22580.0
2018-02-15,27.15,27.18,26.695,26.87,28986.0
2018-02-16,26.87,27.59,26.87,27.535,66032.0
2018-02-20,27.345,27.92,27.345,27.92,22680.0
2018-02-21,27.345,28.21,27.345,27.885,24128.0
2018-02-22,26.92,28.245,26.92,27.65,33122.0
2018-02-23,27.905,28.645,27.75,28.06,40394.0
2018-02-26,29.3,29.3,27.41,27.56,18002.0
2018-02-27,27.775,27.775,27.025,27.095,27652.0
2018-02-28,27.315,27.315,26.3,26.665,32464.0
2018-03-01,26.275,26.695,24.655,25.24,144756.0
2018-03-02,24.85,26.045,24.63,24.89,119488.0
2018-03-05,24.79,24.985,23.57,24.68,191480.0
2018-03-06,24.99,25.14,24.09,24.225,63452.0
2018-03-07,24.54,24.54,23.72,23.72,183028.0
2018-03-08,24.06,24.47,23.79,24.4,93514.0
2018-03-09,24.525,25.1,24.315,25.055,117172.0
2018-03-12,25.065,25.995,24.865,25.355,78532.0
2018-03-13,25.61,25.61,24.97,25.0,19268.0
2018-03-14,25.025,25.29,23.815,24.255,64054.0
2018-03-15,24.63,24.635,23.88,24.24,65148.0
2018-03-16,24.27,24.58,24.11,24.205,30800.0
2018-03-19,24.33,24.415,23.765,24.095,92782.0
2018-03-20,24.07,24.66,24.025,24.315,40268.0
2018-03-21,24.745,24.745,24.16,24.24,60062.0
2018-03-22,24.525,24.55,23.765,23.89,72310.0
2018-03-23,23.865,23.915,23.55,23.565,42036.0
2018-03-26,23.845,23.85,23.22,23.645,40878.0
2018-03-27,23.915,23.915,23.145,23.195,106902.0
2018-03-28,23.51,23.51,22.675,22.8,72174.0
2018-03-29,23.145,24.015,22.905,23.405,138424.0
2018-04-02,23.58,23.84,23.0,23.265,57284.0
2018-04-03,23.6,23.91,23.34,23.66,47758.0
2018-04-04,23.655,23.655,23.11,23.355,53594.0
2018-04-05,23.415,24.675,23.195,24.385,92024.0
2018-04-06,24.175,24.79,24.0,24.005,288696.0
2018-04-09,24.165,24.23,23.255,23.325,45114.0
2018-04-10,23.93,24.225,23.51,23.9,52530.0
2018-04-11,23.875,24.03,23.655,23.775,17602.0
2018-04-12,23.825,23.89,23.785,23.88,7166.0
2018-04-13,24.03,24.03,23.45,23.675,60732.0
2018-04-16,23.98,24.195,23.765,23.84,39162.0
2018-04-17,23.975,23.975,23.675,23.7,27228.0
2018-04-18,23.98,24.46,23.83,24.19,46012.0
2018-04-19,24.205,24.4,24.2,24.3,21066.0
2018-04-20,24.415,24.545,24.06,24.195,56700.0
2018-04-23,24.25,24.255,24.005,24.115,66366.0
2018-04-24,24.2,24.455,24.115,24.2,133312.0
2018-04-25,24.39,24.5,24.145,24.22,22052.0
2018-04-26,24.53,24.855,24.18,24.785,72984.0
2018-04-27,24.835,24.95,24.49,24.78,40750.0
2018-04-30,24.99,25.55,24.905,25.255,80348.0
2018-05-01,25.695,25.76,25.38,25.735,96958.0
2018-05-02,25.98,26.245,24.89,25.065,42212.0
2018-05-03,26.095,26.095,24.09,24.11,95046.0
2018-05-04,24.155,24.735,23.83,24.57,76780.0
2018-05-07,24.88,24.91,24.485,24.565,26820.0
2018-05-08,24.825,24.83,24.035,24.51,75820.0
2018-05-09,24.825,24.825,24.2,24.545,48070.0
2018-05-10,24.615,24.69,24.305,24.41,46958.0
2018-05-11,24.01,24.635,24.01,24.485,103592.0
2018-05-14,24.685,24.69,23.82,24.3,57312.0
2018-05-15,24.42,24.86,24.2,24.77,55726.0
2018-05-16,24.95,24.95,24.1,24.415,31408.0
2018-05-17,24.675,24.83,24.39,24.48,31732.0
2018-05-18,24.48,24.855,24.28,24.72,24444.0
2018-05-22,24.855,25.23,24.83,25.15,30106.0
2018-05-23,25.135,25.51,25.135,25.315,43744.0
2018-05-24,25.295,25.66,25.265,25.325,12236.0
2018-05-25,25.715,25.715,25.265,25.35,27174.0
2018-05-28,25.725,25.79,25.33,25.725,19594.0
2018-05-29,25.73,25.74,24.32,24.405,50304.0
2018-05-30,24.45,24.84,23.985,24.465,78444.0
2018-05-31,24.63,24.63,23.785,23.83,90622.0
2018-06-01,23.83,23.83,23.48,23.82,42976.0
2018-06-04,23.965,24.41,23.965,24.275,1000.0
2018-06-05,24.41,24.41,23.63,23.675,33232.0
2018-06-06,23.68,23.95,23.655,23.805,42588.0
2018-06-07,23.985,24.33,23.645,23.655,28776.0
2018-06-08,24.28,24.7,23.805,24.635,32652.0
2018-06-11,24.625,25.17,24.625,25.03,39210.0
2018-06-12,25.025,25.6,25.005,25.53,43374.0
2018-06-13,25.53,25.53,25.08,25.275,28020.0
2018-06-14,25.355,25.51,25.24,25.485,51334.0
2018-06-15,25.485,25.705,25.205,25.205,23354.0
2018-06-18,25.205,25.48,24.985,25.28,31970.0
2018-06-19,25.385,25.385,24.97,24.97,23606.0
2018-06-20,25.165,25.165,24.865,25.085,19502.0
2018-06-21,25.105,25.905,25.1,25.8,50466.0
2018-06-22,25.875,27.045,25.72,26.745,82902.0
2018-06-25,27.155,27.155,25.85,26.06,27598.0
2018-06-26,25.97,25.97,25.395,25.65,30818.0
2018-06-27,25.655,26.04,25.655,25.935,35202.0
2018-06-28,25.805,25.89,25.28,25.405,10288.0
2018-06-29,25.89,26.145,25.365,26.09,22530.0
2018-07-03,25.935,26.5,25.65,26.5,29484.0
2018-07-04,25.915,26.295,24.995,24.995,48732.0
2018-07-05,25.06,25.355,24.995,25.19,24486.0
2018-07-06,25.19,25.72,25.19,25.5,20258.0
2018-07-09,25.715,26.22,25.315,26.01,37322.0
2018-07-10,26.035,26.19,25.91,26.14,13782.0
2018-07-11,25.98,26.095,25.955,26.095,45068.0
2018-07-12,26.145,26.25,26.015,26.25,6518.0
2018-07-13,26.18,26.325,26.18,26.325,8354.0
2018-07-16,26.24,26.775,26.24,26.75,75374.0
2018-07-17,26.85,26.95,26.655,26.93,85026.0
2018-07-18,26.78,27.38,26.72,26.895,41272.0
2018-07-19,26.96,26.96,26.395,26.4,14774.0
2018-07-20,26.64,26.83,26.23,26.36,20402.0
2018-07-23,26.435,26.98,26.415,26.785,17490.0
2018-07-24,26.895,27.16,26.685,26.825,18588.0
2018-07-25,26.94,27.155,26.29,27.01,41606.0
2018-07-26,26.945,27.355,26.795,27.16,105166.0
2018-07-27,27.155,27.16,26.735,26.94,56228.0
2018-07-30,26.94,27.445,26.785,27.37,219820.0
2018-07-31,27.37,27.595,27.205,27.595,53454.0
2018-08-01,27.595,28.265,27.285,27.775,121726.0
2018-08-02,27.745,27.745,27.595,27.735,76142.0
2018-08-03,27.65,27.955,27.44,27.83,46988.0
2018-08-07,27.945,29.085,27.945,28.5,96580.0
2018-08-08,28.48,28.83,28.115,28.47,31662.0
2018-08-09,28.52,29.345,28.3,29.25,39126.0
2018-08-10,29.435,29.435,28.055,28.255,121066.0
2018-08-13,28.34,28.39,27.95,28.255,48580.0
2018-08-14,28.36,28.365,27.96,28.055,192626.0
2018-08-15,28.055,28.055,27.16,27.585,35340.0
2018-08-16,27.74,27.82,27.39,27.5,30488.0
2018-08-17,27.705,27.92,27.35,27.85,43950.0
2018-08-20,27.865,27.905,27.595,27.615,36114.0
2018-08-21,27.595,28.625,27.59,28.33,95394.0
2018-08-22,28.33,28.485,28.145,28.215,25082.0
2018-08-23,28.375,28.41,27.935,27.985,22864.0
2018-08-24,28.005,28.255,28.0,28.055,16012.0
2018-08-27,28.055,28.255,28.015,28.025,36712.0
2018-08-28,28.69,28.69,28.01,28.38,34222.0
2018-08-29,28.36,28.735,28.34,28.63,14820.0
2018-08-30,28.76,29.125,28.515,29.125,27058.0
2018-08-31,29.04,29.35,28.36,28.46,47422.0
2018-09-04,28.605,29.35,28.36,28.91,53080.0
2018-09-05,28.875,29.13,28.69,29.08,30524.0
2018-09-06,29.03,29.545,28.895,29.435,141146.0
2018-09-07,29.44,29.44,28.69,28.98,14124.0
2018-09-10,28.93,29.225,28.69,28.735,40244.0
2018-09-11,28.71,29.37,28.71,29.11,42068.0
2018-09-12,28.755,29.565,28.755,29.565,43466.0
2018-09-13,29.54,30.3,29.445,29.97,26742.0
2018-09-14,29.97,30.505,29.945,30.12,51018.0
2018-09-17,30.12,30.83,30.075,30.825,80030.0
2018-09-18,30.8,31.335,30.785,31.0,60500.0
2018-09-19,31.0,31.575,30.55,30.58,53740.0
2018-09-20,30.67,31.185,30.28,30.42,28086.0
2018-09-21,30.42,30.77,29.825,30.41,54916.0
2018-09-24,30.43,30.435,29.795,30.05,43180.0
2018-09-25,30.13,30.375,29.815,30.13,28266.0
2018-09-26,30.06,30.305,29.925,30.125,21966.0
2018-09-27,30.165,30.59,30.02,30.37,20076.0
2018-09-28,30.345,30.49,29.905,30.29,52062.0
2018-10-01,30.375,30.695,29.405,29.735,43828.0
2018-10-02,29.76,29.76,28.77,29.08,74574.0
2018-10-03,29.095,29.81,28.67,29.805,47858.0
2018-10-04,29.75,30.035,29.03,29.05,78024.0
2018-10-05,29.05,29.27,28.405,28.7,158082.0
2018-10-09,28.63,28.935,28.49,28.84,38250.0
2018-10-10,28.935,28.94,27.99,28.13,44580.0
2018-10-11,27.98,28.53,26.895,27.28,95408.0
2018-10-12,28.15,28.87,26.955,27.205,76990.0
2018-10-15,26.72,27.55,26.56,27.27,55004.0
2018-10-16,27.335,27.64,27.13,27.42,55834.0
2018-10-17,27.49,27.54,26.895,27.165,27382.0
2018-10-18,27.045,27.515,26.715,27.135,46986.0
2018-10-19,27.19,27.53,26.83,26.91,50148.0
2018-10-22,27.115,27.115,26.25,26.315,67508.0
2018-10-23,26.525,26.58,25.4,26.58,84632.0
2018-10-24,26.46,26.61,25.65,25.73,70548.0
2018-10-25,25.845,26.395,25.84,26.06,32748.0
2018-10-26,25.9,26.265,25.475,25.795,45956.0
2018-10-29,25.925,26.22,25.01,25.315,72272.0
2018-10-30,25.32,25.545,24.68,25.465,88586.0
2018-10-31,25.61,26.935,25.485,26.61,153910.0
2018-11-01,26.69,27.785,26.69,27.72,110256.0
2018-11-02,27.725,28.275,27.215,27.235,58348.0
2018-11-05,27.24,28.665,27.18,28.31,61968.0
2018-11-06,28.455,28.995,28.13,28.94,42874.0
2018-11-07,29.205,30.97,29.1,30.565,106880.0
2018-11-08,30.515,30.565,29.505,29.535,52994.0
2018-11-09,30.135,31.185,29.45,29.735,124368.0
2018-11-12,30.25,30.315,29.75,29.905,80990.0
2018-11-13,29.985,30.99,29.985,30.27,85482.0
2018-11-14,30.28,30.86,29.16,29.62,78340.0
2018-11-15,29.625,30.73,29.395,30.6,137462.0
2018-11-16,30.53,31.005,30.415,30.705,203126.0
2018-11-19,30.705,30.855,30.455,30.725,91146.0
2018-11-20,30.56,30.56,29.465,29.58,49700.0
2018-11-21,29.825,30.125,29.74,29.74,21020.0
2018-11-22,29.835,29.995,29.445,29.835,31724.0
2018-11-23,29.645,29.835,29.515,29.605,16952.0
2018-11-26,29.78,30.82,29.76,30.22,60330.0
2018-11-27,30.155,30.345,29.49,29.81,28362.0
2018-11-28,29.8,30.5,29.425,30.5,68460.0
2018-11-29,30.56,30.785,30.305,30.65,95462.0
2018-11-30,30.415,31.05,30.305,30.635,97038.0
2018-12-03,30.855,31.14,30.595,30.9,125592.0
2018-12-04,30.695,31.0,29.95,29.98,103518.0
2018-12-05,30.14,30.2,29.49,29.67,54276.0
2018-12-06,29.115,29.5,28.41,28.795,129860.0
2018-12-07,28.94,29.03,27.49,27.575,183580.0
2018-12-10,27.58,28.085,26.725,27.565,107372.0
2018-12-11,28.125,28.445,27.625,27.625,58184.0
2018-12-12,28.145,28.34,27.75,28.105,51578.0
2018-12-13,28.38,28.38,27.665,27.78,49718.0
2018-12-14,27.62,28.345,27.52,27.645,49780.0
2018-12-17,27.495,27.765,26.845,26.935,51206.0
2018-12-18,26.85,27.645,26.85,27.055,62568.0
2018-12-19,27.09,27.255,26.105,26.11,84712.0
2018-12-20,25.98,26.79,25.98,26.42,76914.0
2018-12-21,26.715,26.715,26.065,26.085,53510.0
2018-12-24,26.5,26.5,25.62,25.775,82880.0
2018-12-27,25.845,26.13,25.515,25.765,84742.0
2018-12-28,26.56,27.02,26.56,26.61,67328.0
2018-12-31,26.8,27.32,26.11,26.115,73504.0
2019-01-02,26.285,27.18,25.82,26.845,71940.0
2019-01-03,26.6,27.47,26.345,27.17,62286.0
2019-01-04,27.655,27.925,27.28,27.51,47036.0
2019-01-07,27.755,28.42,27.41,27.585,104354.0
2019-01-08,27.71,28.23,27.51,27.765,45234.0
2019-01-09,28.09,28.715,27.965,28.35,83078.0
2019-01-10,28.375,28.445,28.125,28.34,76292.0
2019-01-11,28.42,28.61,27.99,28.26,52676.0
2019-01-14,28.26,28.605,28.23,28.505,41116.0
2019-01-15,28.57,28.715,28.08,28.715,59566.0
2019-01-16,28.715,29.88,27.925,29.54,45530.0
2019-01-17,29.535,29.89,29.155,29.335,40624.0
2019-01-18,29.465,29.565,29.245,29.27,33148.0
2019-01-21,29.365,29.365,28.56,28.8,32266.0
2019-01-22,28.77,28.79,28.05,28.375,42942.0
2019-01-23,28.5,29.355,28.3,29.33,57334.0
2019-01-24,29.255,29.345,28.71,29.255,42680.0
2019-01-25,29.29,29.29,28.525,28.63,80256.0
2019-01-28,28.445,29.07,28.1,28.98,52876.0
2019-01-29,29.035,29.375,28.91,28.945,38040.0
2019-01-30,28.98,29.245,28.85,29.105,232040.0
2019-01-31,29.2,29.58,29.145,29.46,36888.0
2019-02-01,29.46,29.97,29.385,29.4,53894.0
2019-02-04,29.42,29.86,28.915,29.63,41958.0
2019-02-05,29.595,29.595,28.45,29.315,77048.0
2019-02-06,29.27,29.46,28.63,29.28,135412.0
2019-02-07,29.205,29.665,29.065,29.505,31174.0
2019-02-08,29.48,29.51,28.96,29.335,22494.0
2019-02-11,29.425,29.79,29.425,29.525,41574.0
2019-02-12,29.595,30.365,29.255,29.84,53018.0
2019-02-13,30.095,30.3,29.595,29.785,11046.0
2019-02-14,29.78,30.12,29.23,29.265,66470.0
2019-02-15,29.395,29.765,29.33,29.62,77666.0
2019-02-19,29.61,29.715,29.13,29.41,45794.0
2019-02-20,29.375,29.83,29.375,29.775,132596.0
2019-02-21,29.775,30.34,29.77,30.105,48526.0
2019-02-22,30.04,30.945,30.04,30.77,56870.0
2019-02-25,30.73,31.1,30.545,30.95,64342.0
2019-02-26,30.725,31.25,30.725,30.73,33114.0
2019-02-27,30.71,30.745,30.39,30.535,45796.0
2019-02-28,30.485,31.1,30.425,30.925,47234.0
2019-03-01,31.08,32.02,30.99,31.565,127408.0
2019-03-04,31.35,31.355,30.48,30.6,103808.0
2019-03-05,30.51,30.51,29.885,30.04,60586.0
2019-03-06,30.04,30.05,29.38,29.495,20206.0
2019-03-07,29.395,29.675,29.065,29.465,71172.0
2019-03-08,29.165,29.33,28.76,29.165,44594.0
2019-03-11,29.125,29.52,29.0,29.515,62080.0
2019-03-12,29.545,29.985,29.415,29.755,35440.0
2019-03-13,30.425,30.425,29.605,30.29,49896.0
2019-03-14,30.16,30.265,29.745,29.95,15278.0
2019-03-15,29.99,30.185,29.76,29.925,29174.0
2019-03-18,29.91,30.75,29.845,30.585,28322.0
2019-03-19,30.58,30.99,30.51,30.595,43344.0
2019-03-20,30.485,30.755,30.46,30.67,56822.0
2019-03-21,30.615,30.65,29.825,30.155,88382.0
2019-03-22,30.045,30.045,29.25,29.3,40720.0
2019-03-25,29.195,29.39,28.62,29.05,32906.0
2019-03-26,29.12,29.87,28.975,29.195,59930.0
2019-03-27,29.135,29.285,28.67,28.95,67584.0
2019-03-28,28.9,29.39,28.59,28.62,95624.0
2019-03-29,28.615,28.985,28.395,28.72,95440.0
2019-04-01,28.84,29.685,28.84,29.54,76716.0
2019-04-02,29.545,30.83,29.49,30.54,82724.0
2019-04-03,30.395,30.915,30.185,30.46,63118.0
2019-04-04,30.38,31.06,29.955,30.89,102826.0
2019-04-05,30.91,31.5,30.515,31.24,116310.0
2019-04-08,31.145,32.055,30.825,31.69,147058.0
2019-04-09,31.485,31.5,30.745,30.93,81492.0
2019-04-10,30.515,31.14,30.44,30.53,37024.0
2019-04-11,30.99,31.125,30.28,30.75,45458.0
2019-04-12,30.96,32.3,30.96,31.355,68922.0
2019-04-15,31.25,31.5,30.775,31.105,31448.0
2019-04-16,31.06,31.415,30.815,31.415,37352.0
2019-04-17,31.42,31.825,31.32,31.505,55892.0
2019-04-18,31.38,32.075,31.145,32.035,65498.0
2019-04-22,32.085,32.21,31.415,31.81,50420.0
2019-04-23,32.13,32.8,31.97,32.525,58554.0
2019-04-24,32.505,32.88,32.505,32.61,29186.0
2019-04-25,32.39,32.955,31.995,32.565,117210.0
2019-04-26,32.83,32.83,31.51,32.575,28366.0
2019-04-29,32.825,33.17,32.565,32.865,43786.0
2019-04-30,32.86,32.965,32.355,32.405,49792.0
2019-05-01,32.38,32.785,32.04,32.3,30880.0
2019-05-02,32.005,32.58,31.655,31.815,45990.0
2019-05-03,31.94,31.94,31.295,31.31,38178.0
2019-05-06,31.06,31.37,30.64,31.29,88778.0
2019-05-07,31.3,32.065,31.125,31.745,90028.0
2019-05-08,31.735,32.955,31.595,32.705,75018.0
2019-05-09,32.46,32.855,32.325,32.535,102892.0
2019-05-10,33.155,33.155,31.945,32.365,78868.0
2019-05-13,32.485,32.485,31.225,32.425,33482.0
2019-05-14,32.435,32.9,31.565,32.575,57678.0
2019-05-15,32.59,32.93,31.865,32.08,70190.0
2019-05-16,32.62,32.62,32.01,32.165,86842.0
2019-05-17,32.075,32.405,31.42,31.52,37744.0
2019-05-21,31.5,32.13,31.47,31.89,57178.0
2019-05-22,31.845,32.065,31.405,31.905,58896.0
2019-05-23,31.515,31.85,30.355,30.625,54902.0
2019-05-24,30.745,31.335,30.615,30.68,31318.0
2019-05-27,31.05,31.05,30.67,30.67,17362.0
2019-05-28,30.61,30.815,30.395,30.475,28816.0
2019-05-29,30.355,30.46,30.02,30.29,39806.0
2019-05-30,30.76,30.76,30.285,30.41,26240.0
2019-05-31,30.225,30.225,29.595,29.865,100340.0
2019-06-03,29.92,30.28,29.175,29.225,56920.0
2019-06-04,29.285,30.39,29.225,30.33,66988.0
2019-06-05,30.465,30.55,29.905,30.105,38084.0
2019-06-06,30.605,30.67,30.115,30.49,20012.0
2019-06-07,30.76,30.945,30.335,30.545,29320.0
2019-06-10,30.585,30.98,30.585,30.71,11872.0
2019-06-11,30.87,31.01,30.385,30.655,33404.0
2019-06-12,30.575,31.255,30.165,31.03,59554.0
2019-06-13,31.095,31.095,30.24,30.4,29748.0
2019-06-14,30.33,31.005,29.905,30.65,47740.0
2019-06-17,30.65,30.75,30.25,30.52,39038.0
2019-06-18,30.21,31.31,30.21,31.195,31338.0
2019-06-19,31.61,31.995,31.42,31.705,51698.0
2019-06-20,31.645,32.455,31.64,32.215,53172.0
2019-06-21,31.865,32.245,31.8,32.245,33370.0
2019-06-24,32.16,32.27,31.85,32.1,20888.0
2019-06-25,31.69,32.04,31.64,31.745,51502.0
2019-06-26,31.27,32.8,31.27,31.725,56350.0
2019-06-27,31.54,32.79,31.54,32.385,45046.0
2019-06-28,32.555,32.6,31.74,32.35,40596.0
2019-07-02,32.245,32.42,31.91,32.09,58058.0
2019-07-03,32.31,32.54,31.555,32.275,33882.0
2019-07-04,31.795,32.42,31.795,32.4,7134.0
2019-07-05,32.165,32.54,31.345,32.54,28502.0
2019-07-08,32.16,32.705,32.14,32.54,21908.0
2019-07-09,32.4,32.825,32.165,32.55,21816.0
2019-07-10,32.685,33.315,32.625,33.09,41756.0
2019-07-11,33.055,33.315,32.61,33.145,32062.0
2019-07-12,33.01,33.31,32.995,33.265,57832.0
2019-07-15,33.24,33.315,33.035,33.315,46540.0
2019-07-16,33.315,33.315,33.075,33.2,7650.0
2019-07-17,32.87,34.005,32.87,33.895,59448.0
2019-07-18,34.195,34.26,33.565,33.765,37040.0
2019-07-19,33.69,34.825,33.58,34.585,64060.0
2019-07-22,34.85,35.78,34.85,34.935,160470.0
2019-07-23,35.655,35.655,34.635,35.185,23360.0
2019-07-24,35.135,35.23,34.855,35.125,26266.0
2019-07-25,35.165,35.165,34.4,34.64,149064.0
2019-07-26,34.355,35.245,34.355,35.06,27732.0
2019-07-29,35.06,35.58,34.76,35.405,49514.0
2019-07-30,35.37,36.085,35.025,35.865,48404.0
2019-07-31,38.77,41.895,38.105,41.09,420082.0
2019-08-01,40.385,41.105,39.185,40.865,238568.0
2019-08-02,40.925,41.895,39.4,41.755,196234.0
2019-08-06,41.225,41.445,40.4,40.94,88274.0
2019-08-07,40.94,41.33,39.935,41.15,131852.0
2019-08-08,41.325,43.035,41.23,42.75,132016.0
2019-08-09,43.33,43.66,42.34,42.72,118728.0
2019-08-12,42.645,43.08,41.535,42.06,137128.0
2019-08-13,42.025,42.61,41.44,41.85,81806.0
2019-08-14,41.26,41.67,40.235,41.09,73088.0
2019-08-15,41.645,41.645,40.475,40.85,40338.0
2019-08-16,41.02,41.82,40.86,41.62,25148.0
2019-08-19,41.78,42.85,41.235,42.345,54850.0
2019-08-20,42.94,42.94,41.805,42.36,66304.0
2019-08-21,42.585,42.715,41.77,42.22,63406.0
2019-08-22,42.69,43.695,42.19,43.255,192616.0
2019-08-23,43.24,43.575,42.165,42.465,49670.0
2019-08-26,42.465,43.675,42.205,43.205,88846.0
2019-08-27,43.285,44.11,42.33,43.12,63440.0
2019-08-28,43.055,43.66,42.39,43.165,97294.0
2019-08-29,43.025,43.975,42.9,43.62,54636.0
2019-08-30,43.675,44.435,43.045,44.04,81564.0
2019-09-03,43.745,43.85,42.945,43.73,71274.0
2019-09-04,43.845,44.29,43.585,44.0,45860.0
2019-09-05,44.53,45.87,44.395,45.215,148236.0
2019-09-06,45.11,45.125,44.205,44.315,60210.0
2019-09-09,44.565,44.97,43.92,44.65,73414.0
2019-09-10,44.565,44.69,43.82,44.425,45620.0
2019-09-11,44.5,44.585,43.76,44.14,48544.0
2019-09-12,44.23,45.085,43.6,44.535,73260.0
2019-09-13,44.67,46.615,44.67,45.83,109222.0
2019-09-16,46.73,46.73,44.065,44.315,152936.0
2019-09-17,44.245,45.695,43.405,44.605,185442.0
2019-09-18,44.71,45.075,43.85,44.66,91100.0
2019-09-19,44.835,45.05,44.135,44.895,185488.0
2019-09-20,44.885,46.14,44.6,44.84,155640.0
2019-09-23,45.16,45.955,44.28,45.955,120320.0
2019-09-24,45.98,46.505,45.165,46.235,132716.0
2019-09-25,45.52,46.95,45.52,46.445,131596.0
2019-09-26,46.505,46.95,46.25,46.505,88828.0
2019-09-27,46.67,46.95,46.17,46.34,44668.0
2019-09-30,46.455,46.605,45.675,46.42,72928.0
2019-10-01,46.5,46.575,45.27,45.76,52916.0
2019-10-02,45.23,46.19,44.86,46.18,87758.0
2019-10-03,46.17,46.555,45.075,46.505,68134.0
2019-10-04,46.235,46.66,45.775,46.41,75700.0
2019-10-07,46.39,46.95,45.58,46.92,35636.0
2019-10-08,46.865,46.95,46.265,46.53,86652.0
2019-10-09,46.75,46.87,45.585,46.305,44430.0
2019-10-10,46.305,46.95,46.03,46.645,61138.0
2019-10-11,46.455,49.625,46.45,47.72,227030.0
2019-10-15,48.13,48.505,47.65,47.735,143992.0
2019-10-16,47.975,47.975,47.39,47.68,116190.0
2019-10-17,47.885,48.425,47.335,48.215,90634.0
2019-10-18,48.42,49.48,47.805,48.9,126692.0
2019-10-21,49.28,50.55,48.965,49.99,134618.0
2019-10-22,49.635,51.425,49.625,50.755,135062.0
2019-10-23,50.925,51.635,50.53,51.38,97030.0
2019-10-24,51.595,51.855,50.385,50.845,98546.0
2019-10-25,50.85,51.875,50.24,51.82,88156.0
2019-10-28,52.225,52.3,50.935,51.985,70418.0
2019-10-29,52.045,52.59,51.22,51.38,105146.0
2019-10-30,51.525,52.065,50.92,51.005,98278.0
2019-10-31,50.97,51.13,50.16,50.67,131522.0
2019-11-01,50.79,51.83,50.79,51.01,122694.0
2019-11-04,50.97,51.43,50.85,51.42,94246.0
2019-11-05,51.425,52.865,51.425,51.865,112662.0
2019-11-06,54.325,54.495,51.815,53.2,236542.0
2019-11-07,53.21,53.21,50.08,50.845,187604.0
2019-11-08,50.98,51.76,50.255,50.665,88082.0
2019-11-11,50.56,51.35,49.085,49.955,78882.0
2019-11-12,49.885,50.41,49.635,50.295,62550.0
2019-11-13,50.23,51.5,49.64,51.02,84418.0
2019-11-14,51.02,51.55,50.795,50.98,129928.0
2019-11-15,50.985,51.77,49.555,50.34,82926.0
2019-11-18,50.075,50.91,49.735,50.78,61030.0
2019-11-19,50.775,51.62,50.13,50.97,61048.0
2019-11-20,50.93,50.95,50.115,50.2,54346.0
2019-11-21,50.105,50.45,49.545,49.71,47970.0
2019-11-22,49.79,50.215,49.6,50.03,26892.0
2019-11-25,49.945,50.635,49.86,49.985,44632.0
2019-11-26,49.755,50.295,49.255,49.895,46302.0
2019-11-27,50.075,50.08,49.195,49.8,50594.0
2019-11-28,50.08,50.08,49.305,50.08,25672.0
2019-11-29,50.1,50.1,49.505,49.58,49414.0
2019-12-02,49.66,50.735,49.58,50.24,198856.0
2019-12-03,49.99,50.925,49.52,50.04,44686.0
2019-12-04,50.135,50.79,49.715,50.075,48834.0
2019-12-05,50.07,50.655,49.945,50.325,74868.0
2019-12-06,50.35,50.37,49.555,49.7,59768.0
2019-12-09,49.685,50.575,49.265,50.325,74278.0
2019-12-10,50.41,51.11,50.37,50.745,50436.0
2019-12-11,50.945,51.57,50.79,50.88,93938.0
2019-12-12,50.99,50.995,49.605,49.765,83536.0
2019-12-13,49.765,50.03,49.345,49.745,47932.0
2019-12-16,49.785,50.55,49.785,50.07,46108.0
2019-12-17,49.99,50.235,49.44,49.595,74718.0
2019-12-18,49.61,50.18,49.565,50.01,52848.0
2019-12-19,50.1,50.165,49.545,50.03,43426.0
2019-12-20,50.32,50.86,49.365,50.625,75564.0
2019-12-23,50.795,50.885,49.865,49.96,60340.0
2019-12-24,49.96,50.235,49.61,49.805,21942.0
2019-12-27,49.7,49.9,49.565,49.75,58578.0
2019-12-30,49.935,50.19,49.57,49.69,32036.0
2019-12-31,49.585,49.915,48.995,49.045,32220.0
2020-01-02,49.74,49.74,48.44,49.085,43594.0
2020-01-03,49.56,49.56,48.665,49.145,33050.0
2020-01-06,48.6,49.575,48.6,49.085,60540.0
2020-01-07,49.075,49.525,48.29,48.85,72132.0
2020-01-08,48.89,49.88,48.275,49.72,59148.0
2020-01-09,49.72,50.225,49.375,49.885,46116.0
2020-01-10,49.84,50.225,49.0,50.225,30274.0
2020-01-13,50.68,50.825,50.07,50.685,75064.0
2020-01-14,50.465,50.83,49.92,50.31,61088.0
2020-01-15,50.21,50.405,49.18,49.345,48780.0
2020-01-16,49.375,49.485,48.505,48.795,49916.0
2020-01-17,48.905,49.295,48.145,48.41,51008.0
2020-01-20,48.585,48.585,47.755,48.215,20644.0
2020-01-21,48.13,48.13,47.77,47.995,45242.0
2020-01-22,48.0,48.745,47.7,48.51,38516.0
2020-01-23,48.96,48.96,47.275,48.055,37372.0
2020-01-24,48.11,48.545,47.86,48.255,34954.0
2020-01-27,47.905,48.27,46.765,47.14,48762.0
2020-01-28,47.2,47.81,46.65,47.545,29826.0
2020-01-29,46.675,48.005,46.675,47.715,26174.0
2020-01-30,47.655,48.14,47.2,47.635,51400.0
2020-01-31,47.13,48.215,46.805,47.255,64376.0
2020-02-03,47.325,48.075,47.325,48.04,47030.0
2020-02-04,48.22,49.03,48.22,48.725,75292.0
2020-02-05,49.045,49.845,48.78,49.79,43824.0
2020-02-06,49.875,50.695,49.87,50.4,52670.0
2020-02-07,50.175,50.22,49.065,49.1,62272.0
2020-02-10,48.605,49.165,48.355,48.835,59800.0
2020-02-11,48.45,49.715,48.45,49.655,47056.0
2020-02-12,49.83,50.38,49.56,50.355,43860.0
2020-02-13,50.115,50.34,49.525,49.885,20918.0
2020-02-14,49.75,50.245,49.325,49.415,48066.0
2020-02-18,49.325,49.325,48.52,48.695,50474.0
2020-02-19,48.755,49.06,48.435,48.435,38224.0
2020-02-20,48.525,48.665,47.745,48.125,54034.0
2020-02-21,48.11,48.555,47.595,47.76,42408.0
2020-02-24,46.255,47.345,46.25,47.11,62606.0
2020-02-25,45.74,46.205,42.89,43.51,440572.0
2020-02-26,43.51,43.73,41.635,41.67,285890.0
2020-02-27,40.845,41.125,38.14,40.56,124602.0
2020-02-28,39.345,40.03,38.19,39.965,272254.0
2020-03-02,39.79,41.505,38.805,41.425,208652.0
2020-03-03,41.71,41.77,39.88,40.135,139460.0
2020-03-04,40.765,41.605,39.92,41.605,145538.0
2020-03-05,40.97,41.025,39.1,39.365,121690.0
2020-03-06,38.685,39.295,37.96,38.56,146818.0
2020-03-09,36.94,36.94,34.18,34.295,197654.0
2020-03-10,36.01,36.98,33.88,35.935,217926.0
2020-03-11,35.89,35.895,33.315,33.36,167202.0
2020-03-12,31.395,32.47,29.485,30.92,319106.0
2020-03-13,32.505,33.925,30.71,33.925,195292.0
2020-03-16,29.525,31.565,29.145,29.21,122858.0
2020-03-17,29.435,31.58,28.455,29.505,135372.0
2020-03-18,28.335,28.535,23.505,25.26,196504.0
2020-03-19,24.535,25.68,23.67,24.8,156674.0
2020-03-20,25.065,27.045,22.975,23.4,231652.0
2020-03-23,22.98,23.095,20.09,20.71,321308.0
2020-03-24,21.92,22.835,21.085,22.165,357294.0
2020-03-25,22.495,25.42,21.075,23.355,445434.0
2020-03-26,23.35,26.935,23.35,25.345,192044.0
2020-03-27,24.52,25.195,23.19,24.55,170402.0
2020-03-30,24.72,24.885,23.23,24.64,128370.0
2020-03-31,24.59,26.98,24.59,26.175,105860.0
2020-04-01,24.85,25.145,23.9,24.035,181466.0
2020-04-02,24.165,26.145,23.9,24.795,75198.0
2020-04-03,24.47,24.885,22.025,22.48,172406.0
2020-04-06,23.465,24.685,23.105,24.42,110288.0
2020-04-07,25.16,27.09,25.09,25.945,129256.0
2020-04-08,26.505,28.85,25.96,28.61,162370.0
2020-04-09,29.85,30.8,28.55,28.79,142724.0
2020-04-13,28.995,29.55,27.055,27.77,75198.0
2020-04-14,28.185,28.985,27.08,28.0,162156.0
2020-04-15,27.32,27.995,26.71,27.31,77376.0
2020-04-16,27.315,27.94,26.44,26.655,65388.0
2020-04-17,27.52,29.3,27.515,29.195,76126.0
2020-04-20,28.605,30.245,28.405,29.615,61156.0
2020-04-21,28.79,29.92,28.05,28.34,118426.0
2020-04-22,28.87,29.055,27.5,27.72,85512.0
2020-04-23,28.105,28.33,27.035,27.295,106638.0
2020-04-24,27.425,27.94,27.055,27.825,42782.0
2020-04-27,28.275,29.065,27.77,29.005,78408.0
2020-04-28,29.515,30.19,28.245,28.34,109628.0
2020-04-29,29.025,31.9,28.53,31.51,303840.0
2020-04-30,31.485,31.895,30.17,30.655,105554.0
2020-05-01,29.995,30.37,28.3,28.995,165256.0
2020-05-04,28.595,28.84,27.55,28.4,91170.0
2020-05-05,28.755,29.445,28.69,28.925,75230.0
2020-05-06,29.135,29.385,28.345,28.805,49866.0
2020-05-07,29.16,29.55,28.615,28.825,61312.0
2020-05-08,29.255,30.29,28.765,29.925,61896.0
2020-05-11,29.75,30.585,28.715,30.37,99004.0
2020-05-12,30.575,30.655,28.97,29.045,76800.0
2020-05-13,28.95,29.34,27.135,27.15,93228.0
2020-05-14,26.135,26.475,23.205,25.07,372472.0
2020-05-15,24.735,25.495,24.445,24.585,115276.0
2020-05-19,25.025,25.985,24.93,25.28,198430.0
2020-05-20,25.68,25.84,25.12,25.575,112380.0
2020-05-21,25.625,26.07,25.205,25.785,123766.0
2020-05-22,25.915,26.14,25.13,25.825,76882.0
2020-05-25,26.31,26.62,25.75,25.96,56824.0
2020-05-26,26.685,28.7,26.155,28.625,184936.0
2020-05-27,29.3,31.115,29.19,30.995,176586.0
2020-05-28,31.0,32.395,30.53,30.89,206952.0
2020-05-29,30.655,30.655,29.0,29.49,131278.0
2020-06-01,29.765,30.81,29.26,29.76,67830.0
2020-06-02,29.835,30.55,29.72,30.105,73492.0
2020-06-03,30.655,33.185,30.2,32.925,163810.0
2020-06-04,32.645,33.585,32.57,33.32,83770.0
2020-06-05,35.09,35.6,33.89,34.14,83268.0
2020-06-08,34.365,36.445,34.26,35.895,141696.0
2020-06-09,35.835,36.465,35.325,35.575,172318.0
2020-06-10,35.245,35.705,33.495,34.015,136222.0
2020-06-11,32.52,33.255,30.965,31.07,110078.0
2020-06-12,32.425,33.385,31.94,32.75,120084.0
2020-06-15,32.575,33.72,31.435,32.995,82652.0
2020-06-16,34.665,34.845,33.2,33.78,66262.0
2020-06-17,33.815,34.41,32.57,33.145,61758.0
2020-06-18,32.465,33.31,32.295,32.655,55468.0
2020-06-19,33.425,33.425,31.31,31.95,105198.0
2020-06-22,31.795,32.675,31.5,32.495,53024.0
2020-06-23,32.605,33.305,32.055,33.13,86982.0
2020-06-24,32.665,33.54,31.45,31.89,178474.0
2020-06-25,31.7,32.335,31.5,32.125,58848.0
2020-06-26,31.76,32.175,31.275,31.855,63540.0
2020-06-29,32.115,32.68,31.65,31.765,66324.0
2020-06-30,31.91,32.545,31.405,32.355,154474.0
2020-07-02,32.78,33.305,31.725,31.99,47150.0
2020-07-03,32.29,32.29,31.07,31.655,56396.0
2020-07-06,32.13,32.71,31.565,32.01,58542.0
2020-07-07,31.5,32.035,30.595,31.215,86376.0
2020-07-08,31.725,31.725,30.455,31.02,50478.0
2020-07-09,30.875,30.93,29.91,30.16,89354.0
2020-07-10,30.59,31.5,29.915,31.065,60128.0
2020-07-13,31.29,31.5,30.365,30.925,66308.0
2020-07-14,30.695,30.82,29.945,30.51,79442.0
2020-07-15,31.28,32.395,30.575,32.025,144812.0
2020-07-16,32.585,32.585,31.59,31.965,36118.0
2020-07-17,32.055,32.625,31.045,31.55,74146.0
2020-07-20,31.675,31.895,30.995,31.68,61422.0
2020-07-21,32.135,32.52,31.345,31.87,61168.0
2020-07-22,31.85,32.155,31.65,32.07,74510.0
2020-07-23,31.66,32.275,31.275,32.03,41216.0
2020-07-24,31.8,32.175,31.35,31.795,56732.0
2020-07-27,32.06,32.44,31.27,32.235,62688.0
2020-07-28,32.7,34.565,32.095,34.045,254864.0
2020-07-29,35.07,37.035,35.07,36.515,267032.0
2020-07-30,36.83,37.55,35.635,36.94,122952.0
2020-07-31,36.905,37.295,34.215,35.135,331610.0
2020-08-04,35.345,36.2,34.555,34.99,127154.0
2020-08-05,35.155,36.705,34.9,36.1,294292.0
2020-08-06,36.145,36.665,35.235,36.435,329878.0
2020-08-07,36.455,36.845,35.725,36.76,237108.0
2020-08-10,36.42,37.77,36.06,37.485,167858.0
2020-08-11,37.75,39.235,37.535,38.335,239592.0
2020-08-12,38.455,38.525,36.965,37.265,121946.0
2020-08-13,37.245,37.53,36.76,37.045,42374.0
2020-08-14,37.135,37.375,36.715,37.12,33932.0
2020-08-17,36.93,37.12,36.055,36.335,85694.0
2020-08-18,36.405,36.98,35.43,35.985,58988.0
2020-08-19,35.985,36.655,35.805,35.995,23292.0
2020-08-20,36.5,36.5,35.465,35.69,28094.0
2020-08-21,35.41,35.93,35.09,35.29,58466.0
2020-08-24,35.37,36.785,35.35,36.715,48274.0
2020-08-25,36.805,37.195,35.445,35.96,154804.0
2020-08-26,35.975,36.555,35.56,35.625,26216.0
2020-08-27,35.81,36.115,35.145,35.455,51054.0
2020-08-28,35.525,36.0,35.445,35.63,37562.0
2020-08-31,35.69,35.69,34.995,35.03,83112.0
2020-09-01,35.03,35.865,34.67,35.63,43890.0
2020-09-02,35.44,35.63,35.28,35.54,26150.0
2020-09-03,35.67,36.03,34.535,34.82,80462.0
2020-09-04,35.09,35.475,34.39,34.895,63968.0
2020-09-08,34.79,34.895,34.135,34.25,50934.0
2020-09-09,34.405,35.04,34.325,34.93,33340.0
2020-09-10,35.115,35.13,34.33,34.5,37506.0
2020-09-11,34.5,34.895,34.09,34.61,86310.0
2020-09-14,34.78,35.28,34.47,35.28,40622.0
2020-09-15,35.525,35.865,35.035,35.27,22738.0
2020-09-16,35.31,36.39,34.955,36.38,106396.0
2020-09-17,36.43,36.43,35.84,36.235,38752.0
2020-09-18,36.065,36.82,35.795,36.31,85004.0
2020-09-21,35.955,35.955,34.61,35.64,117320.0
2020-09-22,35.64,36.43,34.745,35.125,110494.0
2020-09-23,35.525,35.525,33.905,34.295,96048.0
2020-09-24,33.755,34.715,33.47,34.27,65486.0
2020-09-25,34.025,34.525,33.695,34.295,37996.0
2020-09-28,34.4,35.49,34.4,35.02,50092.0
2020-09-29,34.895,35.485,34.065,34.155,31958.0
2020-09-30,34.23,34.845,33.885,34.195,33046.0
2020-10-01,34.38,35.42,34.28,35.215,73266.0
2020-10-02,34.965,35.46,34.155,34.95,40550.0
2020-10-05,35.52,36.75,34.905,36.275,90900.0
2020-10-06,36.67,36.67,35.215,35.22,45340.0
2020-10-07,35.415,36.27,35.37,35.985,45256.0
2020-10-08,36.435,36.66,35.81,35.985,35766.0
2020-10-09,35.975,35.975,35.295,35.525,24864.0
2020-10-13,35.07,35.925,34.96,35.245,27870.0
2020-10-14,35.505,36.53,35.43,36.455,95510.0
2020-10-15,35.86,36.455,35.86,36.205,54358.0
2020-10-16,36.64,36.995,35.805,36.82,78954.0
2020-10-19,36.8,37.035,36.225,36.47,62894.0
2020-10-20,37.005,37.005,35.98,36.34,48954.0
2020-10-21,35.98,36.89,35.98,36.58,45622.0
2020-10-22,36.48,36.965,36.19,36.86,32240.0
2020-10-23,37.005,38.075,36.07,37.82,91886.0
2020-10-26,37.57,38.125,36.795,37.8,87970.0
2020-10-27,38.05,38.515,37.755,38.27,74918.0
2020-10-28,37.74,38.515,37.085,38.125,120078.0
2020-10-29,37.96,38.655,37.29,38.155,41050.0
2020-10-30,37.975,38.85,37.75,38.745,102404.0
2020-11-02,38.825,40.195,38.055,39.165,104494.0
2020-11-03,39.44,41.445,39.28,41.02,122928.0
2020-11-04,42.165,45.01,42.165,42.605,255160.0
2020-11-05,43.16,44.175,42.27,42.57,183218.0
2020-11-06,42.715,42.96,41.67,41.905,127480.0
2020-11-09,44.63,44.63,42.775,42.775,103220.0
2020-11-10,42.805,43.26,42.27,42.765,133652.0
2020-11-11,42.975,43.13,42.355,42.805,253416.0
2020-11-12,42.655,43.28,42.125,42.275,144016.0
2020-11-13,42.38,43.29,41.675,42.385,130442.0
2020-11-16,43.17,43.21,42.72,43.07,76386.0
2020-11-17,43.435,43.8,42.6,43.535,86446.0
2020-11-18,43.72,44.54,43.27,43.83,116576.0
2020-11-19,43.83,44.515,42.98,43.425,65288.0
2020-11-20,43.21,43.95,42.81,43.635,55894.0
2020-11-23,43.655,44.025,43.39,43.49,43438.0
2020-11-24,43.9,45.085,43.755,44.99,144924.0
2020-11-25,44.92,44.925,44.175,44.92,80072.0
2020-11-26,44.66,44.835,43.4,44.715,19060.0
2020-11-27,44.645,44.905,43.745,44.415,93290.0
2020-11-30,44.345,45.035,42.815,43.305,84574.0
2020-12-01,43.73,44.05,43.035,43.95,27702.0
2020-12-02,43.95,44.155,43.44,43.665,138154.0
2020-12-03,44.09,44.265,43.445,43.8,224188.0
2020-12-04,44.405,44.77,44.015,44.36,272790.0
2020-12-07,44.265,44.27,43.53,43.95,129720.0
2020-12-08,43.785,44.345,43.49,44.14,164632.0
2020-12-09,44.855,44.86,43.59,44.115,87770.0
2020-12-10,43.955,44.21,43.72,43.78,27256.0
2020-12-11,44.265,44.4,43.54,43.695,140908.0
2020-12-14,43.89,44.505,43.605,44.245,38372.0
2020-12-15,44.32,44.8,44.005,44.55,29902.0
2020-12-16,44.78,44.78,44.305,44.5,75736.0
2020-12-17,44.66,44.87,44.36,44.72,111008.0
2020-12-18,44.78,44.78,43.98,44.145,66038.0
2020-12-21,43.88,44.69,43.61,44.36,161488.0
2020-12-22,44.655,45.335,44.015,45.03,54580.0
2020-12-23,45.51,46.48,45.33,46.24,51048.0
2020-12-24,46.63,46.63,45.505,45.835,39114.0
2020-12-29,45.855,46.63,45.355,45.815,36036.0
2020-12-30,45.815,46.3,45.495,45.975,18316.0
2020-12-31,45.025,46.315,45.025,46.175,25986.0
2021-01-04,46.63,48.455,46.22,48.03,114860.0
2021-01-05,48.03,48.46,47.685,47.8,59392.0
2021-01-06,48.485,49.965,48.38,49.39,70966.0
2021-01-07,49.82,50.925,49.39,50.62,44288.0
2021-01-08,50.645,51.31,49.98,50.17,99646.0
2021-01-11,49.88,50.685,49.265,49.72,49744.0
2021-01-12,49.05,50.4,49.05,50.135,30714.0
2021-01-13,49.815,50.29,49.46,50.13,23920.0
2021-01-14,51.015,51.015,49.715,49.835,31804.0
2021-01-15,48.53,50.17,48.53,49.515,31098.0
2021-01-18,49.745,50.37,48.91,49.8,33738.0
2021-01-19,50.63,51.01,49.26,49.835,40484.0
2021-01-20,50.255,50.48,48.925,49.875,33194.0
2021-01-21,50.245,50.245,49.445,49.81,26040.0
2021-01-22,49.895,49.895,49.03,49.305,26008.0
2021-01-25,50.29,50.6,48.925,49.835,52776.0
2021-01-26,49.24,50.1,48.945,49.205,22562.0
2021-01-27,49.145,49.205,47.87,48.2,75378.0
2021-01-28,47.62,49.22,47.32,48.345,55910.0
2021-01-29,47.78,48.46,46.78,47.28,45936.0
2021-02-01,47.465,48.58,46.885,48.27,48162.0
2021-02-02,48.45,49.185,48.065,48.445,28902.0
2021-02-03,49.3,49.3,47.74,48.495,10106.0
2021-02-04,47.46,49.23,47.46,48.76,44598.0
2021-02-05,49.355,49.355,48.46,48.92,24910.0
2021-02-08,48.95,49.375,48.055,49.225,32978.0
2021-02-09,48.46,49.24,48.46,48.92,57166.0
2021-02-10,49.385,51.16,48.69,51.02,85156.0
2021-02-11,51.435,51.81,50.155,51.79,27644.0
2021-02-12,51.72,51.725,50.52,51.275,42460.0
2021-02-16,50.715,53.335,50.715,53.25,53860.0
2021-02-17,53.035,53.945,52.14,53.04,42380.0
2021-02-18,53.03,54.4,52.125,54.255,64076.0
2021-02-19,54.71,56.205,53.585,55.64,67264.0
2021-02-22,55.575,56.99,55.11,56.72,45098.0
2021-02-23,57.83,62.79,56.69,62.735,190188.0
2021-02-24,62.38,66.865,60.805,64.29,242542.0
2021-02-25,64.3,64.46,60.385,60.995,94598.0
2021-02-26,60.885,62.405,59.71,62.005,53208.0
2021-03-01,62.46,63.97,61.98,63.33,69368.0
2021-03-02,63.33,64.265,62.545,64.11,47980.0
2021-03-03,64.11,64.915,62.445,63.455,43992.0
2021-03-04,63.53,63.53,59.92,61.27,67540.0
2021-03-05,61.26,62.59,60.705,62.13,79636.0
2021-03-08,62.165,63.805,62.125,62.815,38850.0
2021-03-09,62.86,64.895,62.355,64.21,53784.0
2021-03-10,64.735,64.895,63.365,63.925,30212.0
2021-03-11,63.925,64.875,63.325,64.19,33890.0
2021-03-12,62.71,64.72,62.705,64.36,32280.0
2021-03-15,63.84,65.09,63.0,63.675,37892.0
2021-03-16,63.945,63.945,62.485,63.24,87464.0
2021-03-17,63.7,63.7,61.475,61.77,74308.0
2021-03-18,61.26,62.34,60.025,60.53,94126.0
2021-03-19,59.61,61.38,57.695,58.325,244988.0
2021-03-22,58.45,59.59,57.655,58.21,42194.0
2021-03-23,57.94,59.095,56.825,57.185,31056.0
2021-03-24,57.035,58.2,56.52,57.06,39076.0
2021-03-25,57.07,59.02,56.23,58.76,56462.0
2021-03-26,59.615,60.725,57.67,57.755,71274.0
2021-03-29,59.59,59.59,56.23,57.16,60468.0
2021-03-30,58.21,58.21,56.99,57.52,34862.0
2021-03-31,57.53,58.21,56.925,57.85,24004.0
2021-04-01,58.215,58.215,56.925,57.775,22526.0
2021-04-05,58.215,58.215,56.23,57.755,17354.0
2021-04-06,57.755,58.215,56.5,57.08,52454.0
2021-04-07,57.08,57.755,56.14,56.18,102474.0
2021-04-08,56.025,57.755,55.655,57.455,52462.0
2021-04-09,56.515,57.605,55.915,56.4,40832.0
2021-04-12,56.43,57.755,55.69,56.0,28956.0
2021-04-13,56.36,57.75,55.055,55.44,40458.0
2021-04-14,55.715,57.3,55.51,56.265,43970.0
2021-04-15,56.84,57.72,55.345,57.48,53202.0
2021-04-16,57.85,59.44,57.355,58.875,59072.0
2021-04-19,58.79,59.585,57.99,58.835,57876.0
2021-04-20,58.76,58.94,57.59,58.1,58642.0
2021-04-21,58.445,59.115,57.53,58.82,48794.0
2021-04-22,58.68,60.28,58.545,60.0,40708.0
2021-04-23,59.96,61.72,58.905,60.55,39902.0
2021-04-26,60.51,60.96,59.455,59.76,30762.0
2021-04-27,60.505,60.505,58.905,59.605,38020.0
2021-04-28,59.19,60.565,59.185,59.84,37752.0
2021-04-29,60.29,60.46,59.465,59.645,61532.0
2021-04-30,60.245,61.665,59.59,61.155,53466.0
2021-05-03,61.875,62.97,61.105,62.145,39772.0
2021-05-04,61.94,62.875,61.425,62.29,30916.0
2021-05-05,66.01,68.115,64.68,65.88,184734.0
2021-05-06,66.555,67.385,65.6,66.96,62830.0
2021-05-07,66.94,67.825,66.51,67.12,51160.0
2021-05-10,67.385,67.385,66.035,66.77,37702.0
2021-05-11,66.085,67.31,65.595,66.765,116708.0
2021-05-12,66.805,68.22,66.465,67.84,60632.0
2021-05-13,67.79,68.775,66.4,68.595,50676.0
2021-05-14,68.76,70.5,67.6,70.37,66528.0
2021-05-17,70.355,70.36,67.17,67.31,51110.0
2021-05-18,68.395,68.395,66.105,66.265,41652.0
2021-05-19,66.06,66.5,63.26,66.335,143080.0
2021-05-20,66.335,68.11,65.405,65.555,50406.0
2021-05-21,65.325,65.895,64.64,65.525,19378.0
2021-05-25,66.01,66.245,64.865,64.95,37516.0
2021-05-26,65.26,65.55,64.18,64.86,48974.0
2021-05-27,66.195,66.195,63.95,64.56,104030.0
2021-05-28,64.56,65.035,63.935,64.175,30912.0
2021-05-31,64.835,64.835,63.535,64.25,49886.0
2021-06-01,65.345,65.46,63.61,64.785,50342.0
2021-06-02,64.855,65.22,64.14,64.255,55490.0
2021-06-03,63.715,64.965,63.385,63.945,23416.0
2021-06-04,65.075,65.075,63.485,63.715,31658.0
2021-06-07,63.39,64.59,62.92,62.98,23654.0
2021-06-08,62.98,64.175,62.515,63.35,53444.0
2021-06-09,63.35,64.06,63.005,63.765,46606.0
2021-06-10,64.175,64.175,62.8,62.92,23662.0
2021-06-11,63.26,63.62,62.34,63.19,45896.0
2021-06-14,62.99,64.785,61.915,62.135,40392.0
2021-06-15,62.08,63.12,61.92,62.23,27372.0
2021-06-16,63.12,63.12,61.275,61.715,43898.0
2021-06-17,60.325,61.84,60.325,60.665,45694.0
2021-06-18,60.39,60.555,59.545,59.735,164532.0
2021-06-21,60.06,61.76,59.335,60.89,41240.0
2021-06-22,60.855,62.695,60.015,62.6,51598.0
2021-06-23,62.66,62.965,61.525,62.245,41368.0
2021-06-24,63.335,64.325,61.365,64.31,54594.0
2021-06-25,64.24,64.31,62.84,63.16,49200.0
2021-06-28,64.23,64.23,61.335,62.16,38138.0
2021-06-29,62.405,63.27,61.84,62.465,32190.0
2021-06-30,62.445,63.03,60.985,61.145,80556.0
2021-07-02,61.16,62.56,61.155,62.465,21428.0
2021-07-05,63.96,63.96,62.185,62.67,23550.0
2021-07-06,62.765,63.19,62.05,62.545,96776.0
2021-07-07,62.07,63.375,62.015,62.525,51330.0
2021-07-08,62.205,63.565,60.93,63.51,105932.0
2021-07-09,63.51,64.615,62.515,63.42,48096.0
2021-07-12,63.27,63.66,62.1,63.09,17198.0
2021-07-13,62.625,63.86,62.61,63.395,17460.0
2021-07-14,64.51,64.51,62.53,64.01,29318.0
2021-07-15,63.81,63.885,61.855,62.295,32436.0
2021-07-16,62.51,63.195,61.635,61.88,30922.0
2021-07-19,62.105,62.165,60.085,60.83,58734.0
2021-07-20,60.795,63.37,60.795,62.93,56948.0
2021-07-21,63.005,64.3,62.86,64.125,40024.0
2021-07-22,63.725,64.155,62.91,63.505,32678.0
2021-07-23,63.6,64.335,63.13,64.175,39942.0
2021-07-26,64.34,65.28,64.115,65.19,43262.0
2021-07-27,65.14,66.645,64.345,66.315,43258.0
2021-07-28,66.765,67.265,65.875,66.215,68876.0
2021-07-29,66.67,68.71,66.35,66.985,58882.0
2021-07-30,66.835,69.285,66.39,68.945,77442.0
2021-08-03,68.94,68.945,67.18,67.44,80952.0
2021-08-04,67.15,68.27,66.885,67.02,27452.0
2021-08-05,68.095,68.095,66.92,67.185,21994.0
2021-08-06,67.645,68.255,67.185,67.855,35206.0
2021-08-09,67.865,69.455,67.335,69.115,52654.0
2021-08-10,69.115,69.955,68.03,69.45,50012.0
2021-08-11,70.175,71.13,69.405,70.895,29968.0
2021-08-12,70.895,73.085,70.32,72.57,77458.0
2021-08-13,73.535,73.535,70.715,70.96,22924.0
2021-08-16,70.715,72.115,69.205,71.68,32646.0
2021-08-17,73.09,73.09,68.485,69.58,72714.0
2021-08-18,69.35,69.975,68.205,68.895,52022.0
2021-08-19,68.43,69.575,67.57,69.405,67128.0
2021-08-20,69.335,71.14,69.035,69.28,49688.0
2021-08-23,69.585,69.725,68.25,69.45,27932.0
2021-08-24,69.455,70.96,68.49,70.085,53822.0
2021-08-25,70.255,72.16,70.255,71.265,37534.0
2021-08-26,71.29,72.115,69.88,70.225,29716.0
2021-08-27,70.75,71.115,69.935,70.2,24956.0
2021-08-30,70.93,70.93,69.555,70.23,22602.0
2021-08-31,70.205,70.57,69.415,70.41,27102.0
2021-09-01,70.41,71.055,69.645,70.82,25540.0
2021-09-02,72.035,72.035,69.81,69.885,29608.0
2021-09-03,69.885,71.095,69.565,70.98,27154.0
2021-09-07,69.945,71.4,68.985,69.19,62164.0
2021-09-08,69.125,70.81,69.125,70.755,55192.0
2021-09-09,70.89,71.46,69.685,69.955,38540.0
2021-09-10,69.875,71.055,68.645,69.075,104994.0
2021-09-13,70.125,70.125,67.935,68.485,50606.0
2021-09-14,68.425,69.02,67.27,67.5,65188.0
2021-09-15,67.495,69.11,67.1,68.945,33798.0
2021-09-16,68.91,70.275,67.825,69.89,31650.0
2021-09-17,70.115,70.585,68.865,68.865,51390.0
2021-09-20,67.505,69.61,66.59,67.33,63064.0
2021-09-21,67.37,68.655,65.89,67.055,30322.0
2021-09-22,67.34,67.955,66.0,67.395,41414.0
2021-09-23,67.96,68.655,67.5,68.045,21718.0
2021-09-24,67.505,68.645,67.505,68.015,17164.0
2021-09-27,68.03,70.035,67.755,69.555,34656.0
2021-09-28,69.67,70.265,66.59,66.73,48984.0
2021-09-29,66.805,67.55,66.52,66.73,19980.0
2021-09-30,69.11,69.11,65.555,65.845,45198.0
2021-10-01,67.035,68.925,64.975,66.35,26092.0
2021-10-04,67.24,67.24,64.74,65.045,38686.0
2021-10-05,66.805,66.805,64.49,65.89,23836.0
2021-10-06,65.66,67.4,64.97,67.18,31770.0
2021-10-07,67.515,68.775,66.58,68.425,39924.0
2021-10-08,69.115,70.57,68.54,69.79,32038.0
2021-10-12,70.765,71.19,69.56,70.98,36732.0
2021-10-13,71.41,71.42,70.16,70.845,23040.0
2021-10-14,71.325,72.28,70.565,71.83,25124.0
2021-10-15,73.53,73.53,71.14,72.62,26074.0
2021-10-18,72.38,73.98,71.675,73.585,29130.0
2021-10-19,73.585,74.14,71.535,71.94,44234.0
2021-10-20,71.51,71.925,70.035,70.615,47342.0
2021-10-21,70.52,71.19,69.81,70.135,21674.0
2021-10-22,71.135,71.185,69.26,70.64,9078.0
2021-10-25,70.73,70.73,69.645,69.975,19226.0
2021-10-26,70.385,74.21,69.53,72.71,77505.0
2021-10-27,73.015,73.98,70.865,70.96,48819.0
2021-10-28,70.94,72.655,70.905,72.37,60093.0
2021-10-29,72.525,72.645,70.635,71.225,22259.0
2021-11-01,71.88,73.665,71.19,73.455,35999.0
2021-11-02,73.04,76.23,73.03,76.025,86870.0
2021-11-03,75.895,78.125,74.79,76.965,74895.0
2021-11-04,77.01,77.475,72.71,75.39,38033.0
2021-11-05,74.79,76.95,73.555,73.725,32131.0
2021-11-08,75.18,75.18,72.975,73.675,20156.0
2021-11-09,73.565,74.295,73.03,73.695,18125.0
2021-11-10,74.11,74.56,72.8,72.8,14798.0
2021-11-11,72.8,73.715,71.9,72.175,14328.0
2021-11-12,72.985,72.995,71.2,72.145,36437.0
2021-11-15,71.43,73.255,71.43,73.215,20391.0
2021-11-16,72.855,73.215,72.37,72.43,24451.0
2021-11-17,71.43,73.54,71.43,72.255,23572.0
2021-11-18,73.62,74.09,71.475,73.725,31935.0
2021-11-19,74.91,74.91,73.31,74.025,36300.0
2021-11-22,74.855,75.465,73.555,74.82,30010.0
2021-11-23,75.31,75.925,73.905,74.43,28257.0
2021-11-24,74.845,75.105,73.565,74.535,25075.0
2021-11-25,74.645,75.455,74.0,75.05,14834.0
2021-11-26,73.52,74.92,72.995,74.185,50061.0
2021-11-29,74.625,75.555,70.7,72.255,29570.0
2021-11-30,71.2,72.035,68.315,68.73,106545.0
2021-12-01,70.26,70.46,67.265,67.735,60097.0
2021-12-02,68.995,69.795,67.17,68.765,45699.0
2021-12-03,69.62,69.705,66.045,66.675,52243.0
2021-12-06,67.365,68.655,65.67,67.585,31260.0
2021-12-07,69.115,69.235,67.53,68.425,46389.0
2021-12-08,68.56,68.56,66.885,66.95,17813.0
2021-12-09,66.975,67.54,66.22,66.285,26753.0
2021-12-10,66.35,66.97,65.2,66.35,58636.0
2021-12-13,65.81,66.54,63.97,64.82,38377.0
2021-12-14,64.365,65.36,63.4,64.06,37253.0
2021-12-15,64.06,64.06,61.97,63.57,60896.0
2021-12-16,63.745,64.63,62.33,63.55,70034.0
2021-12-17,62.84,63.755,62.075,62.545,71123.0
2021-12-20,61.905,62.665,60.14,61.545,47788.0
2021-12-21,62.46,64.01,61.74,63.135,113253.0
2021-12-22,63.57,63.77,62.615,63.125,40968.0
2021-12-23,63.715,64.64,63.65,63.94,43375.0
2021-12-24,65.27,65.27,63.225,64.075,11477.0
2021-12-29,64.465,65.32,63.18,63.68,33033.0
2021-12-30,64.04,64.52,63.31,63.865,31787.0
2021-12-31,63.845,65.075,63.2,63.67,28933.0
2022-01-04,64.76,67.55,64.125,66.34,69963.0
2022-01-05,66.515,67.3,64.365,64.695,100358.0
2022-01-06,65.285,67.735,64.585,67.45,87853.0
2022-01-07,67.46,69.295,67.46,69.055,71423.0
2022-01-10,69.03,69.28,65.945,66.315,70784.0
2022-01-11,66.405,68.965,66.385,67.68,49718.0
2022-01-12,68.05,68.05,66.625,67.29,31703.0
2022-01-13,67.58,69.585,66.73,68.815,60620.0
2022-01-14,68.845,69.4,68.005,68.505,23479.0
2022-01-17,68.705,70.34,68.51,70.22,33062.0
2022-01-18,70.23,70.73,68.235,69.16,52571.0
2022-01-19,69.305,70.02,66.85,67.79,55181.0
2022-01-20,67.82,68.945,66.625,66.74,27197.0
2022-01-21,65.655,66.065,63.765,65.0,59264.0
2022-01-24,63.755,65.185,63.07,65.11,90319.0
2022-01-25,64.87,65.11,62.72,64.735,55429.0
2022-01-26,65.15,66.08,64.345,64.585,51883.0
2022-01-27,64.5,65.425,62.985,63.04,49751.0
2022-01-28,62.82,63.835,61.425,63.835,86113.0
2022-01-31,63.965,65.39,62.985,65.195,74711.0
2022-02-01,65.37,66.46,64.685,66.015,39621.0
2022-02-02,66.015,66.525,64.465,64.715,57127.0
2022-02-03,64.445,65.77,63.985,64.15,26519.0
2022-02-04,64.795,67.975,64.215,67.81,76270.0
2022-02-07,67.975,68.495,67.41,67.82,26183.0
2022-02-08,65.61,69.84,65.61,69.695,273114.0
2022-02-09,69.945,72.29,69.215,71.7,142568.0
2022-02-10,71.865,72.68,69.9,70.405,77215.0
2022-02-11,70.1,71.54,68.3,68.76,120883.0
2022-02-14,68.465,69.685,67.91,68.115,96581.0
2022-02-15,68.595,70.48,68.485,70.08,81347.0
2022-02-16,70.08,71.515,69.25,70.5,211426.0
2022-02-17,70.75,72.16,69.96,70.94,188999.0
2022-02-18,72.695,72.695,70.62,70.85,68213.0
2022-02-22,70.915,71.58,69.9,71.055,93527.0
2022-02-23,71.285,71.66,68.63,68.855,128854.0
2022-02-24,66.58,69.185,66.45,68.91,113997.0
2022-02-25,69.585,71.735,69.295,71.495,83561.0
2022-02-28,71.155,72.025,69.53,69.98,54007.0
2022-03-01,69.37,70.24,68.27,69.48,96116.0
2022-03-02,68.99,70.995,68.99,70.48,35952.0
2022-03-03,70.48,71.42,70.11,70.515,64472.0
2022-03-04,69.41,70.22,68.77,68.935,84221.0
2022-03-07,67.93,69.39,65.72,66.175,55031.0
2022-03-08,66.69,67.47,64.75,66.315,234771.0
2022-03-09,66.84,69.345,66.405,68.38,249337.0
2022-03-10,67.505,68.565,67.165,67.505,50306.0
2022-03-11,67.845,68.55,67.26,68.27,89520.0
2022-03-14,69.095,69.45,68.03,68.69,42048.0
2022-03-15,69.235,69.635,67.78,69.46,41586.0
2022-03-16,69.56,71.415,69.095,71.0,80584.0
2022-03-17,70.35,71.445,69.81,70.115,51027.0
2022-03-18,70.07,71.47,69.73,71.23,80349.0
2022-03-21,71.23,71.74,70.285,70.525,36902.0
2022-03-22,69.94,72.295,69.94,71.47,53267.0
2022-03-23,71.295,71.59,68.95,69.43,60795.0
2022-03-24,68.885,70.175,67.39,67.585,102192.0
2022-03-25,67.345,68.385,66.975,67.205,80687.0
2022-03-28,67.445,67.68,66.315,67.205,99565.0
2022-03-29,67.705,68.56,67.02,67.725,97412.0
2022-03-30,67.705,68.28,66.9,67.27,51926.0
2022-03-31,67.75,67.855,66.48,66.535,58130.0
2022-04-01,67.52,67.52,65.63,66.845,156658.0
2022-04-04,66.325,67.335,65.32,65.385,89297.0
2022-04-05,65.385,65.825,64.635,64.755,68833.0
2022-04-06,64.535,64.645,61.435,62.28,153525.0
2022-04-07,62.26,62.76,60.965,61.66,99294.0
2022-04-08,61.91,62.4,61.565,62.0,132582.0
2022-04-11,61.53,61.815,58.865,58.98,196445.0
2022-04-12,59.09,59.7,57.55,57.645,137813.0
2022-04-13,57.615,58.115,56.815,57.17,116385.0
2022-04-14,57.31,57.745,56.65,56.875,69915.0
2022-04-18,56.75,58.06,56.11,57.93,93273.0
2022-04-19,58.255,59.69,58.03,59.415,144331.0
2022-04-20,59.555,60.13,58.635,59.33,99292.0
2022-04-21,59.685,60.175,57.895,58.57,99541.0
2022-04-22,58.41,58.885,57.595,57.895,114826.0
2022-04-25,57.645,57.81,55.78,56.985,94147.0
2022-04-26,56.92,56.93,54.63,54.645,98275.0
2022-04-27,55.035,55.14,53.49,53.99,91888.0
2022-04-28,54.33,55.425,53.85,54.925,78618.0
2022-04-29,54.925,55.39,53.17,53.47,65779.0
2022-05-02,53.47,54.065,52.41,53.05,112628.0
2022-05-03,53.19,54.85,52.615,53.81,112514.0
2022-05-04,53.59,54.255,51.64,52.135,168701.0
2022-05-05,51.94,52.225,49.405,49.72,176959.0
2022-05-06,49.72,50.13,48.22,49.175,154803.0
2022-05-09,49.48,49.575,47.95,48.85,132322.0
2022-05-10,48.98,50.0,48.36,48.935,131532.0
2022-05-11,52.41,53.505,50.76,51.485,363066.0
2022-05-12,51.79,52.605,51.26,52.395,121500.0
2022-05-13,53.46,55.215,53.22,54.6,134961.0
2022-05-16,54.6,55.14,53.025,55.025,90972.0
2022-05-17,55.445,57.04,54.73,56.66,71244.0
2022-05-18,56.43,57.04,55.0,56.12,147199.0
2022-05-19,55.52,56.585,55.0,55.9,62236.0
2022-05-20,56.27,57.605,55.725,56.585,130000.0
2022-05-24,56.5,57.57,55.335,55.89,51305.0
2022-05-25,55.87,57.01,55.61,56.63,40919.0
2022-05-26,56.9,57.94,56.67,57.715,72006.0
2022-05-27,58.03,58.255,57.3,57.895,54794.0
2022-05-30,58.385,60.09,57.895,60.075,111775.0
2022-05-31,60.11,60.11,58.525,59.115,48346.0
2022-06-01,59.275,59.62,57.55,57.95,72697.0
2022-06-02,57.985,59.255,57.92,59.045,45576.0
2022-06-03,59.035,59.36,56.845,57.26,115084.0
2022-06-06,57.54,58.29,56.555,57.105,69563.0
2022-06-07,57.04,57.645,56.39,57.26,32641.0
2022-06-08,57.07,57.635,55.78,56.26,44438.0
2022-06-09,55.805,56.725,54.905,55.14,139517.0
2022-06-10,54.59,54.895,53.45,53.97,42096.0
2022-06-13,52.88,53.34,51.28,51.67,72522.0
2022-06-14,51.725,52.88,51.165,51.725,89571.0
2022-06-15,51.97,52.725,51.175,51.52,56953.0
2022-06-16,50.81,52.545,48.61,48.855,107305.0
2022-06-17,48.75,50.14,48.24,49.91,97190.0
2022-06-20,49.915,51.92,49.915,51.66,29738.0
2022-06-21,53.61,53.61,51.14,51.27,39037.0
2022-06-22,51.065,51.435,50.16,51.0,43634.0
2022-06-23,50.905,50.96,49.095,50.03,53220.0
2022-06-24,50.31,51.41,50.03,50.73,60292.0
2022-06-27,50.94,51.68,50.28,50.935,30520.0
2022-06-28,51.41,52.21,50.27,50.645,39227.0
2022-06-29,50.655,51.09,48.88,49.135,27172.0
2022-06-30,48.39,49.74,47.69,49.555,75073.0
2022-07-04,50.115,51.13,49.29,50.785,60858.0
2022-07-05,49.7,50.495,48.075,49.07,45188.0
2022-07-06,49.18,49.73,48.435,49.665,26773.0
2022-07-07,49.795,51.09,49.695,50.655,38299.0
2022-07-08,50.785,51.27,50.14,50.59,28368.0
2022-07-11,50.45,50.59,49.225,49.775,43311.0
2022-07-12,50.12,50.615,49.275,50.385,44407.0
2022-07-13,49.74,50.615,48.07,50.43,65112.0
2022-07-14,49.775,50.615,47.25,48.5,109619.0
2022-07-15,48.75,50.045,48.66,49.635,57387.0
2022-07-18,50.065,50.925,49.77,50.02,42278.0
2022-07-19,51.045,51.885,50.81,51.605,46462.0
2022-07-20,51.37,52.045,50.69,51.12,41111.0
2022-07-21,51.28,51.78,50.73,51.68,21075.0
2022-07-22,51.63,52.305,51.0,51.335,78098.0
2022-07-25,51.26,53.085,50.895,52.77,35320.0
2022-07-26,52.9,52.91,49.555,49.7,58261.0
2022-07-27,49.975,51.435,49.775,51.22,51761.0
2022-07-28,51.455,51.615,50.67,51.22,41105.0
2022-07-29,51.54,52.18,51.055,51.83,45162.0
2022-08-02,51.205,52.38,51.185,51.305,50569.0
2022-08-03,51.345,52.315,51.345,51.51,36943.0
2022-08-04,51.79,53.61,51.735,53.02,92144.0
2022-08-05,52.91,53.72,52.575,53.07,55371.0
2022-08-08,53.145,54.11,52.595,54.075,84518.0
2022-08-09,54.15,54.505,53.32,54.495,54532.0
2022-08-10,52.675,52.705,50.87,51.41,259321.0
2022-08-11,51.55,53.975,51.51,52.8,93500.0
2022-08-12,52.9,53.215,52.21,52.835,65215.0
2022-08-15,53.04,54.95,52.835,54.66,55357.0
2022-08-16,54.66,54.775,54.01,54.55,52031.0
2022-08-17,55.005,55.005,52.93,53.505,28999.0
2022-08-18,53.505,53.9,52.74,53.555,61415.0
2022-08-19,53.61,53.61,52.78,53.02,70149.0
2022-08-22,52.725,53.005,51.42,51.68,41780.0
2022-08-23,51.625,53.05,51.56,52.585,35286.0
2022-08-24,52.25,53.095,51.24,51.725,56651.0
2022-08-25,51.64,52.87,51.28,52.52,37982.0
2022-08-26,52.65,52.945,50.53,50.625,66455.0
2022-08-29,50.15,50.43,49.255,49.75,97035.0
2022-08-30,50.68,50.68,49.095,49.635,47198.0
2022-08-31,49.915,49.915,48.79,49.095,31042.0
2022-09-01,48.995,49.005,47.11,47.885,70481.0
2022-09-02,48.705,49.265,48.045,48.49,26690.0
2022-09-06,48.09,48.77,46.98,47.24,66450.0
2022-09-07,47.205,48.285,47.085,48.12,39168.0
2022-09-08,48.07,49.02,47.55,49.02,34938.0
2022-09-09,48.805,50.6,48.63,49.495,72886.0
2022-09-12,49.655,50.605,49.645,50.02,34733.0
2022-09-13,49.0,49.635,48.06,48.38,78155.0
2022-09-14,48.755,48.855,47.28,47.76,52559.0
2022-09-15,47.89,48.405,47.215,47.41,108525.0
2022-09-16,47.095,47.45,45.535,46.12,120426.0
2022-09-19,45.845,47.0,45.5,46.69,57812.0
2022-09-20,46.66,46.66,45.34,45.855,33641.0
2022-09-21,45.97,46.38,45.425,45.61,44370.0
2022-09-22,45.585,46.11,44.325,44.485,43313.0
2022-09-23,44.09,44.795,43.255,43.765,85907.0
2022-09-26,43.455,44.12,42.76,43.295,68466.0
2022-09-27,43.68,43.95,42.91,43.255,63873.0
2022-09-28,43.165,44.485,43.155,44.09,37725.0
2022-09-29,44.385,44.385,42.03,43.265,54863.0
2022-09-30,43.03,43.99,43.03,43.56,62507.0
2022-10-03,43.81,45.37,43.81,44.835,49058.0
2022-10-04,45.395,46.315,45.285,45.95,72591.0
2022-10-05,45.31,46.22,45.02,46.12,58226.0
2022-10-06,45.81,45.96,45.04,45.31,63942.0
2022-10-07,44.75,45.21,43.86,44.41,47264.0
2022-10-11,43.595,44.075,42.77,43.025,75243.0
2022-10-12,43.155,44.27,42.8,44.11,36647.0
2022-10-13,43.615,45.49,43.105,45.01,43032.0
2022-10-14,45.02,45.34,43.71,44.085,50718.0
2022-10-17,44.795,45.75,44.1,44.535,78882.0
2022-10-18,45.06,45.61,43.865,44.3,77110.0
2022-10-19,44.085,44.655,42.845,43.38,58285.0
2022-10-20,43.145,44.055,43.145,43.615,81836.0
2022-10-21,43.605,43.86,42.825,43.775,50562.0
2022-10-24,43.94,44.345,43.41,43.96,17965.0
2022-10-25,43.85,44.535,43.83,44.28,25455.0
2022-10-26,44.11,44.985,43.55,44.77,46323.0
2022-10-27,44.505,45.49,44.505,44.91,56881.0
2022-10-28,45.085,45.82,44.88,44.88,74227.0
2022-10-31,44.845,45.78,44.11,45.285,51867.0
2022-11-01,45.94,46.185,45.075,45.075,35171.0
2022-11-02,45.085,45.49,44.365,45.085,88169.0
2022-11-03,44.61,45.085,42.555,43.145,168171.0
2022-11-04,43.585,44.475,43.585,44.43,69626.0
2022-11-07,44.61,45.02,43.33,43.785,54621.0
2022-11-08,43.415,43.8,42.3,42.515,90695.0
2022-11-09,45.16,49.375,45.16,47.72,291938.0
2022-11-10,49.015,51.795,48.305,51.25,164257.0
2022-11-11,51.755,52.075,50.285,51.915,77540.0
2022-11-14,52.175,52.775,50.115,50.735,57893.0
2022-11-15,51.05,53.095,51.04,52.335,108807.0
2022-11-16,52.055,52.59,50.77,50.845,39271.0
2022-11-17,50.565,52.28,50.065,52.27,77188.0
2022-11-18,51.87,52.105,49.89,50.33,49644.0
2022-11-21,52.42,56.98,51.585,55.705,314313.0
2022-11-22,55.515,55.63,53.135,53.865,332382.0
2022-11-23,53.455,53.865,52.815,53.565,66518.0
2022-11-24,53.605,54.315,52.535,53.435,28697.0
2022-11-25,54.135,54.635,53.68,54.08,44162.0
2022-11-28,54.09,54.965,53.63,54.965,80406.0
2022-11-29,54.935,55.65,54.07,55.43,64076.0
2022-11-30,55.42,56.765,54.445,56.425,112352.0
2022-12-01,56.625,57.025,56.265,56.405,68518.0
2022-12-02,56.09,56.97,55.365,56.37,50789.0
2022-12-05,56.4,56.855,54.87,55.515,59970.0
2022-12-06,55.49,56.39,55.02,55.995,63068.0
2022-12-07,55.995,56.81,55.705,56.465,51240.0
2022-12-08,56.5,57.825,56.39,57.165,83022.0
2022-12-09,57.13,58.3,56.755,57.16,85611.0
2022-12-12,56.935,57.09,56.03,56.39,53574.0
2022-12-13,57.215,57.225,55.07,55.63,84948.0
2022-12-14,55.46,56.375,54.81,55.32,60707.0
2022-12-15,55.225,55.235,54.12,54.535,46312.0
2022-12-16,54.24,54.705,53.97,54.15,58867.0
2022-12-19,53.98,54.47,53.29,53.59,64584.0
2022-12-20,53.705,54.15,52.82,53.385,50457.0
2022-12-21,53.335,54.655,52.855,54.155,106164.0
2022-12-22,53.855,54.14,52.705,53.66,79468.0
2022-12-23,54.13,54.13,53.035,53.205,34633.0
2022-12-28,53.665,53.665,52.005,52.345,72438.0
2022-12-29,52.25,54.11,51.94,53.875,49354.0
2022-12-30,53.3,54.175,53.205,53.505,30239.0
2023-01-03,53.545,54.62,53.09,53.74,39823.0
2023-01-04,53.91,55.675,53.79,54.325,56225.0
2023-01-05,54.345,55.13,53.735,55.045,27507.0
2023-01-06,55.025,55.545,54.6,54.94,77177.0
2023-01-09,54.95,55.6,54.47,54.82,38788.0
2023-01-10,55.13,55.29,54.24,54.45,25297.0
2023-01-11,54.95,55.08,54.115,54.235,50297.0
2023-01-12,54.655,54.93,53.875,54.395,32323.0
2023-01-13,54.165,55.215,53.59,54.995,48310.0
2023-01-16,55.045,55.715,54.78,54.985,17561.0
2023-01-17,55.46,56.215,54.96,55.94,25577.0
2023-01-18,56.025,56.675,55.94,55.995,30858.0
2023-01-19,55.76,56.355,55.325,55.855,39403.0
2023-01-20,56.345,56.715,55.59,56.365,43268.0
2023-01-23,56.27,57.76,56.195,57.475,60759.0
2023-01-24,57.475,58.195,56.3,57.41,63114.0
2023-01-25,57.42,59.385,57.41,58.93,109087.0
2023-01-26,58.64,60.365,57.695,60.23,69152.0
2023-01-27,60.715,60.715,59.875,60.27,79636.0
2023-01-30,60.025,61.62,59.43,61.25,68259.0
2023-01-31,61.515,62.655,61.325,62.195,82430.0
2023-02-01,62.535,62.72,61.375,62.25,69501.0
2023-02-02,62.805,63.41,61.41,63.22,97830.0
2023-02-03,63.185,63.365,62.07,63.145,70711.0
2023-02-06,63.24,63.495,62.545,62.795,78177.0
2023-02-07,62.975,64.955,62.635,64.795,81265.0
2023-02-08,64.825,65.41,64.005,64.865,123061.0
2023-02-09,64.865,65.38,63.72,64.165,34030.0
2023-02-10,64.09,65.07,62.48,63.58,53504.0
2023-02-13,63.345,63.43,62.625,63.205,47572.0
2023-02-14,62.93,63.815,62.44,63.815,67712.0
2023-02-15,63.535,64.455,62.88,63.57,59984.0
2023-02-16,63.195,63.665,61.42,63.1,218631.0
2023-02-17,65.315,66.025,63.025,65.09,141243.0
2023-02-21,64.805,65.04,63.42,64.115,146165.0
2023-02-22,64.165,64.795,62.78,63.515,77143.0
2023-02-23,63.195,64.015,61.74,62.72,75803.0
2023-02-24,62.24,62.965,62.06,62.87,38206.0
2023-02-27,62.93,63.655,62.325,62.71,90494.0
2023-02-28,62.825,63.195,61.165,61.29,99456.0
2023-03-01,61.29,62.015,60.175,60.365,70701.0
2023-03-02,60.3,60.305,58.995,59.185,75807.0
2023-03-03,60.13,60.6,58.975,59.655,207730.0
2023-03-06,59.47,60.345,58.95,59.475,149958.0
2023-03-07,59.515,59.515,58.29,58.47,67769.0
2023-03-08,58.47,59.175,58.25,58.855,172795.0
2023-03-09,58.58,59.165,57.92,58.11,164107.0
2023-03-10,58.005,58.94,57.165,57.78,123882.0
2023-03-13,57.025,57.035,53.665,53.725,199696.0
2023-03-14,54.49,55.895,54.15,54.56,99625.0
2023-03-15,53.23,53.695,52.005,52.975,87918.0
2023-03-16,52.975,54.115,51.79,53.305,70658.0
2023-03-17,53.345,54.275,51.875,51.89,64319.0
2023-03-20,51.9,52.67,51.485,51.74,60986.0
2023-03-21,53.0,53.655,52.955,53.315,62265.0
2023-03-22,53.95,54.095,52.345,52.47,56253.0
2023-03-23,52.65,54.075,51.615,52.025,75374.0
2023-03-24,51.115,52.5,51.115,52.195,77445.0
2023-03-27,52.84,53.43,52.555,53.285,48165.0
2023-03-28,53.725,53.725,52.3,52.565,44742.0
2023-03-29,52.84,53.03,52.555,52.85,23559.0
2023-03-30,53.105,53.94,53.08,53.485,25554.0
2023-03-31,54.055,55.47,54.01,55.325,97634.0
2023-04-03,55.05,56.145,54.92,56.05,79126.0
2023-04-04,55.775,56.455,55.225,55.79,123444.0
2023-04-05,55.755,57.775,54.73,55.25,56244.0
2023-04-06,55.25,55.98,54.595,55.68,49496.0
2023-04-10,55.42,56.445,55.42,56.43,37404.0
2023-04-11,57.52,57.52,56.315,56.535,52675.0
2023-04-12,57.605,57.605,55.99,56.265,48680.0
2023-04-13,56.265,56.93,55.565,56.19,29066.0
2023-04-14,56.815,56.825,55.915,56.255,63779.0
2023-04-17,56.105,56.91,55.755,56.57,46251.0
2023-04-18,56.92,57.975,56.705,57.785,75634.0
2023-04-19,57.605,58.015,57.455,57.9,41706.0
2023-04-20,58.355,58.355,57.185,57.425,43389.0
2023-04-21,56.95,57.5,56.815,57.11,57307.0
2023-04-24,56.79,57.13,56.22,56.22,29052.0
2023-04-25,55.715,56.325,54.965,55.565,90041.0
2023-04-26,55.09,55.86,54.965,55.24,59731.0
2023-04-27,55.905,56.665,55.905,56.445,36216.0
2023-04-28,56.445,57.415,56.18,57.035,65145.0
2023-05-01,57.48,59.05,57.035,58.345,147946.0
2023-05-02,58.03,58.79,56.475,56.58,75765.0
2023-05-03,57.91,59.9,57.565,59.2,117057.0
2023-05-04,59.465,59.465,58.155,58.28,101890.0
2023-05-05,58.66,59.625,58.495,59.505,75816.0
2023-05-08,59.98,60.925,59.74,60.64,160452.0
2023-05-09,60.64,60.65,59.485,60.11,61869.0
2023-05-10,60.14,60.725,59.795,60.355,49468.0
2023-05-11,60.32,60.35,59.6,60.045,21257.0
2023-05-12,60.34,61.08,59.79,60.545,30158.0
2023-05-15,60.545,62.215,59.985,61.97,73876.0
2023-05-16,61.96,61.97,59.95,60.435,45217.0
2023-05-17,61.08,62.115,60.5,61.925,63618.0
2023-05-18,62.235,63.185,61.79,62.795,103905.0
2023-05-19,62.815,63.155,62.635,62.995,19505.0
2023-05-23,63.11,63.575,62.255,62.91,30050.0
2023-05-24,62.795,62.825,61.41,61.61,18009.0
2023-05-25,62.115,62.485,61.4,61.97,43660.0
2023-05-26,61.97,62.675,61.45,62.655,20674.0
2023-05-29,62.15,63.395,61.64,63.12,18112.0
2023-05-30,62.615,63.165,62.31,62.835,33406.0
2023-05-31,61.855,62.77,61.695,62.625,46962.0
2023-06-01,62.625,63.395,62.54,62.72,19990.0
2023-06-02,62.55,64.22,62.54,64.22,41510.0
2023-06-05,63.87,64.525,62.56,63.785,27937.0
2023-06-06,64.105,64.885,62.655,64.8,47635.0
2023-06-07,64.905,64.91,63.64,64.36,36108.0
2023-06-08,64.515,64.535,63.515,64.03,37999.0
2023-06-09,64.095,64.535,63.175,63.585,38744.0
2023-06-12,63.29,64.115,62.655,63.595,27742.0
2023-06-13,64.445,65.205,63.595,65.195,46742.0
2023-06-14,65.265,66.315,65.265,65.625,50737.0
2023-06-15,65.605,66.39,65.035,66.065,41494.0
2023-06-16,66.35,67.095,65.98,66.38,81412.0
2023-06-19,66.37,66.38,65.605,65.885,10506.0
2023-06-20,65.6,66.705,64.89,66.075,51731.0
2023-06-21,66.79,66.79,65.31,66.245,34211.0
2023-06-22,66.23,66.79,64.385,64.51,71175.0
2023-06-23,64.005,64.88,62.695,62.975,62994.0
2023-06-26,62.4,64.645,62.39,64.06,37452.0
2023-06-27,64.155,64.88,63.87,64.73,49871.0
2023-06-28,64.7,66.98,64.355,66.945,88537.0
2023-06-29,66.945,67.67,66.105,66.2,51562.0
2023-06-30,66.14,67.03,65.56,66.79,33747.0
2023-07-04,67.355,67.365,66.15,66.64,19841.0
2023-07-05,66.675,66.79,65.845,66.455,26289.0
2023-07-06,66.55,66.55,64.795,65.065,31198.0
2023-07-07,64.585,66.065,63.94,65.885,38810.0
2023-07-10,65.875,66.465,65.11,66.245,65135.0
2023-07-11,66.78,67.81,65.995,67.61,62426.0
2023-07-12,67.61,69.73,67.365,68.9,57847.0
2023-07-13,68.91,70.905,68.9,70.405,49305.0
2023-07-14,70.14,71.485,70.13,70.97,56264.0
2023-07-17,70.39,72.0,70.37,71.255,46136.0
2023-07-18,70.855,71.8,70.845,71.34,94553.0
2023-07-19,71.36,72.04,71.2,71.33,32834.0
2023-07-20,70.675,72.22,70.665,71.865,48026.0
2023-07-21,71.59,72.45,71.085,71.4,37856.0
2023-07-24,71.095,71.56,69.94,70.97,59435.0
2023-07-25,71.55,71.76,70.82,71.15,57039.0
2023-07-26,71.685,72.955,71.12,72.88,49866.0
2023-07-27,72.895,74.145,72.89,73.545,60050.0
2023-07-28,73.555,74.29,73.545,73.965,47484.0
2023-07-31,73.945,75.7,73.67,74.24,87712.0
2023-08-01,74.14,75.055,73.375,74.015,39815.0
2023-08-02,75.615,79.385,74.015,77.17,292418.0
2023-08-03,77.01,77.765,75.385,77.64,97904.0
2023-08-04,78.46,79.87,78.02,79.69,131720.0
2023-08-08,79.195,80.865,78.62,80.72,96590.0
2023-08-09,80.9,80.98,79.88,80.15,62608.0
2023-08-10,80.615,80.845,79.49,80.035,70738.0
2023-08-11,79.855,79.95,78.335,78.68,50614.0
2023-08-14,78.715,79.385,76.705,76.84,42270.0
2023-08-15,76.57,76.84,74.015,74.67,65446.0
2023-08-16,74.585,75.3,73.12,73.7,53005.0
2023-08-17,74.175,74.445,72.055,72.155,40880.0
2023-08-18,71.095,72.17,71.055,71.715,72416.0
2023-08-21,71.75,72.135,70.845,71.58,46359.0
2023-08-22,71.18,72.565,70.78,72.515,46938.0
2023-08-23,72.555,73.565,72.145,73.06,54567.0
2023-08-24,73.125,73.9,72.03,72.065,75728.0
2023-08-25,71.705,72.82,71.695,72.03,47411.0
2023-08-28,72.535,73.86,71.56,73.355,31183.0
2023-08-29,73.47,75.025,73.47,74.95,30842.0
2023-08-30,74.72,75.77,73.69,73.69,45675.0
2023-08-31,73.48,74.49,73.47,74.225,37077.0
2023-09-01,74.33,75.885,74.33,75.54,76451.0
2023-09-05,75.605,76.045,74.14,74.69,29343.0
2023-09-06,75.185,75.475,74.47,75.31,35533.0
2023-09-07,75.32,75.33,73.105,73.315,35062.0
2023-09-08,72.525,73.88,72.515,73.09,25571.0
2023-09-11,72.895,74.615,72.89,73.785,23010.0
2023-09-12,73.42,74.12,73.115,74.06,30023.0
2023-09-13,74.415,74.415,70.42,72.065,89513.0
2023-09-14,72.42,72.43,70.86,72.085,51596.0
2023-09-15,72.395,72.545,70.6,70.85,65048.0
2023-09-18,71.52,71.8,70.61,71.205,57243.0
2023-09-19,70.985,71.47,70.55,70.955,24820.0
2023-09-20,70.495,72.875,70.485,72.74,39357.0
2023-09-21,72.71,72.93,71.455,72.67,46459.0
2023-09-22,72.395,73.15,71.635,72.995,52873.0
2023-09-25,72.49,74.025,71.98,73.18,57992.0
2023-09-26,73.15,73.18,71.175,71.225,43639.0
2023-09-27,70.975,72.365,70.695,70.935,63777.0
2023-09-28,70.83,73.105,70.83,72.74,38052.0
2023-09-29,73.245,74.635,72.05,72.305,51487.0
2023-10-02,71.81,72.64,70.85,72.115,80460.0
2023-10-03,71.55,72.41,69.67,70.3,99825.0
2023-10-04,70.58,71.895,70.065,71.02,59789.0
2023-10-05,71.195,71.865,70.35,71.09,71615.0
2023-10-06,71.72,71.72,70.07,70.63,107918.0
2023-10-10,71.905,71.915,69.295,69.44,54601.0
2023-10-11,69.16,69.6,68.47,69.6,57978.0
2023-10-12,69.985,70.005,67.445,68.375,43358.0
2023-10-13,68.645,69.255,68.27,69.255,52978.0
2023-10-16,69.255,71.71,68.325,70.745,61521.0
2023-10-17,70.3,71.33,69.735,71.135,28916.0
2023-10-18,71.435,71.445,68.805,69.085,47032.0
2023-10-19,68.77,69.335,67.475,67.475,30766.0
2023-10-20,67.13,68.08,66.295,66.305,44554.0
2023-10-23,64.25,66.9,64.11,65.845,67503.0
2023-10-24,66.62,66.935,64.49,64.595,69609.0
2023-10-25,64.49,65.4,63.3,64.57,52645.0
2023-10-26,65.02,65.4,64.54,64.815,51390.0
2023-10-27,65.055,65.21,63.675,63.79,139374.0
2023-10-30,65.065,66.91,63.925,66.16,64215.0
2023-10-31,65.0,66.37,64.99,65.995,43366.0
2023-11-01,65.355,67.015,65.345,67.015,39405.0
2023-11-02,67.14,69.84,67.13,69.555,80340.0
2023-11-03,70.005,71.5,69.555,71.04,63167.0
2023-11-06,71.445,71.74,69.835,70.14,33604.0
2023-11-07,70.245,71.395,69.23,70.13,52261.0
2023-11-08,70.295,71.625,69.985,70.88,49460.0
2023-11-09,71.705,72.29,70.945,71.155,42611.0
2023-11-10,71.355,72.28,69.62,70.015,81381.0
2023-11-13,69.995,70.435,69.065,69.47,32808.0
2023-11-14,69.485,70.85,69.065,70.8,95999.0
2023-11-15,70.4,72.065,70.39,71.865,50717.0
2023-11-16,71.595,71.805,70.86,70.915,66186.0
2023-11-17,71.71,71.72,70.695,71.01,36739.0
2023-11-20,70.495,71.225,70.33,70.81,49294.0
2023-11-21,70.88,70.965,69.275,69.335,67758.0
2023-11-22,69.15,70.425,68.845,69.85,25519.0
2023-11-23,70.285,71.215,69.535,71.08,25404.0
2023-11-24,71.56,71.635,70.65,71.195,26752.0
2023-11-27,71.605,72.98,71.145,72.29,54551.0
2023-11-28,71.905,72.295,70.955,70.995,48158.0
2023-11-29,71.005,73.045,70.995,72.825,50446.0
2023-11-30,73.005,74.32,72.075,73.265,62485.0
2023-12-01,73.36,75.76,72.785,75.71,60475.0
2023-12-04,75.72,76.72,74.705,75.06,49321.0
2023-12-05,74.99,75.98,73.995,75.185,64998.0
2023-12-06,75.335,77.14,75.325,76.085,68242.0
2023-12-07,76.15,76.63,75.605,76.335,54430.0
2023-12-08,78.155,78.875,76.72,77.015,128071.0
2023-12-11,77.015,78.145,74.76,78.05,94858.0
2023-12-12,78.625,78.76,77.32,78.655,91229.0
2023-12-13,78.865,81.515,78.395,81.515,112681.0
2023-12-14,81.52,83.45,81.515,82.95,127312.0
2023-12-15,84.045,84.055,82.595,83.21,60109.0
2023-12-18,83.82,83.82,81.915,82.125,36495.0
2023-12-19,82.85,83.685,81.81,82.09,69251.0
2023-12-20,82.37,82.375,80.47,80.51,74442.0
2023-12-21,81.365,82.205,80.575,81.49,42159.0
2023-12-22,81.915,83.67,81.46,83.61,54807.0
2023-12-27,83.795,84.565,83.235,83.35,38965.0
2023-12-28,83.11,83.94,82.445,83.33,38495.0
2023-12-29,83.475,84.12,81.905,84.045,23041.0
2024-01-02,83.9,84.13,81.97,82.57,33552.0
2024-01-03,81.905,82.62,81.27,81.395,37080.0
2024-01-04,81.22,82.945,81.22,82.945,45840.0
2024-01-05,83.15,84.64,82.705,84.515,50990.0
2024-01-08,84.575,86.82,83.525,86.82,60276.0
2024-01-09,86.52,87.04,85.795,85.99,45396.0
2024-01-10,86.06,89.12,85.675,89.035,102107.0
2024-01-11,89.12,90.47,87.135,88.09,84370.0
2024-01-12,88.37,89.11,87.02,87.485,29262.0
2024-01-15,87.63,88.64,87.195,88.39,13489.0
2024-01-16,87.91,88.57,86.395,88.565,41383.0
2024-01-17,87.57,88.06,85.855,86.05,50643.0
2024-01-18,85.78,87.37,85.78,87.125,31012.0
2024-01-19,87.195,88.06,86.155,86.155,55869.0
2024-01-22,86.29,87.86,86.29,87.61,42670.0
2024-01-23,87.33,87.675,86.58,86.875,41801.0
2024-01-24,86.965,88.15,86.855,87.665,32371.0
2024-01-25,87.665,88.14,86.57,87.155,56851.0
2024-01-26,86.99,90.065,85.875,89.835,64815.0
2024-01-29,89.825,90.02,88.475,88.88,52201.0
2024-01-30,88.88,90.665,88.445,90.655,52884.0
2024-01-31,90.075,90.2,88.765,88.95,35976.0
2024-02-01,88.96,90.315,88.66,90.035,48692.0
2024-02-02,89.94,90.145,89.13,89.73,38562.0
2024-02-05,89.71,90.23,88.905,89.035,39746.0
2024-02-06,89.21,90.54,88.93,89.41,34133.0
2024-02-07,89.275,89.785,88.67,89.71,28565.0
2024-02-08,89.225,89.575,88.515,88.515,47781.0
2024-02-09,88.225,89.225,85.135,87.445,65081.0
2024-02-12,88.255,88.715,87.195,87.85,25297.0
2024-02-13,87.175,87.36,84.45,85.18,62629.0
2024-02-14,86.705,87.31,85.27,87.205,31587.0
2024-02-15,86.395,88.475,86.395,86.81,39782.0
2024-02-16,86.24,87.765,84.785,85.51,76255.0
2024-02-20,86.175,89.285,85.99,87.53,53454.0
2024-02-21,87.53,88.63,86.03,86.54,39597.0
2024-02-22,87.645,89.36,86.03,88.58,43484.0
2024-02-23,88.59,91.79,88.255,91.53,49694.0
2024-02-26,91.875,92.975,90.555,90.845,75805.0
2024-02-27,91.395,93.285,90.18,93.245,60643.0
2024-02-28,93.205,94.075,90.94,91.415,67302.0
2024-02-29,84.545,87.1,80.805,83.03,448874.0
2024-03-01,82.52,83.025,80.795,81.965,161594.0
2024-03-04,81.8,84.045,81.24,83.03,119387.0
2024-03-05,83.1,83.9,80.46,81.435,207176.0
2024-03-06,81.18,82.705,80.815,80.93,69164.0
2024-03-07,81.675,81.675,80.46,81.49,47781.0
2024-03-08,81.115,82.09,80.93,81.03,39055.0
2024-03-11,80.72,81.695,80.72,81.695,44929.0
2024-03-12,81.04,81.875,79.535,79.93,98756.0
2024-03-13,79.925,80.795,78.925,79.045,62383.0
2024-03-14,79.44,79.45,77.725,78.095,69649.0
2024-03-15,77.39,78.57,77.38,78.075,65980.0
2024-03-18,78.035,80.14,77.755,79.47,74826.0
2024-03-19,79.15,80.475,79.15,80.01,28422.0
2024-03-20,79.38,80.66,79.38,80.525,35283.0
2024-03-21,81.195,82.365,80.865,81.805,61108.0
2024-03-22,81.53,82.56,80.61,80.825,58607.0
2024-03-25,80.75,81.64,80.235,80.34,37685.0
2024-03-26,80.35,81.53,79.46,79.81,62218.0
2024-03-27,79.83,82.335,79.83,82.28,67580.0
2024-03-28,82.055,82.53,81.87,82.27,36497.0
2024-04-01,83.275,83.275,81.205,82.675,85682.0
2024-04-02,82.48,84.08,81.465,82.83,51665.0
2024-04-03,83.4,85.165,82.8,83.835,44167.0
2024-04-04,83.915,85.52,83.77,83.875,57260.0
2024-04-05,83.645,86.76,83.46,86.055,56337.0
2024-04-08,86.055,87.14,84.95,86.095,49152.0
2024-04-09,86.085,88.855,86.075,88.515,56306.0
2024-04-10,87.49,87.935,84.595,84.755,52349.0
2024-04-11,85.03,85.22,83.77,83.955,28500.0
2024-04-12,83.935,85.06,82.83,82.86,47926.0
2024-04-15,82.8,84.12,81.28,81.33,42117.0
2024-04-16,81.185,82.725,80.805,81.825,34180.0
2024-04-17,82.24,83.07,81.33,81.62,30828.0
2024-04-18,81.65,82.22,81.06,82.055,31338.0
2024-04-19,82.15,83.345,81.205,83.315,70461.0
2024-04-22,83.595,84.145,82.57,83.77,31493.0
2024-04-23,84.44,86.2,84.01,85.62,99421.0
2024-04-24,85.84,86.8,84.505,86.19,36370.0
2024-04-25,84.99,86.19,83.72,85.995,38373.0
2024-04-26,86.045,86.435,84.595,84.66,39328.0
2024-04-29,85.0,85.415,82.385,83.15,33894.0
2024-04-30,82.315,83.595,80.38,80.485,66158.0
2024-05-01,80.67,82.645,80.03,82.145,63094.0
2024-05-02,82.15,83.275,81.34,82.025,17485.0
2024-05-03,82.51,83.79,82.325,83.21,47836.0
2024-05-06,83.365,84.12,83.08,83.7,19033.0
2024-05-07,83.655,84.73,83.635,84.215,18663.0
2024-05-08,83.635,85.115,83.585,84.09,34929.0
2024-05-09,84.07,84.255,81.135,81.86,79674.0
2024-05-10,82.075,83.19,81.29,82.315,47063.0
2024-05-13,82.385,83.265,81.205,81.495,39714.0
2024-05-14,81.86,82.015,80.865,81.06,37425.0
2024-05-15,81.24,82.56,81.06,81.995,20103.0
2024-05-16,82.025,82.82,81.725,82.56,17234.0
2024-05-17,82.56,82.8,80.72,81.06,63303.0
2024-05-21,80.865,81.35,79.055,80.215,115177.0
2024-05-22,80.07,80.465,79.315,79.53,59863.0
2024-05-23,79.7,79.895,79.17,79.46,75480.0
2024-05-24,79.635,81.25,79.19,81.165,47541.0
2024-05-27,81.225,81.25,80.215,80.905,15284.0
2024-05-28,80.71,81.085,78.055,78.115,66537.0
2024-05-29,77.88,77.89,75.77,76.34,117983.0
2024-05-30,80.37,86.685,80.175,86.665,255266.0
2024-05-31,86.675,87.4,83.48,84.855,78712.0
2024-06-03,85.695,87.39,85.22,86.435,84610.0
2024-06-04,85.94,85.985,84.08,84.4,40677.0
2024-06-05,85.185,86.47,84.555,85.765,93749.0
2024-06-06,85.775,86.385,84.805,85.6,35914.0
2024-06-07,85.185,86.2,85.0,85.475,38158.0
2024-06-10,85.425,85.55,83.69,85.125,69620.0
2024-06-11,84.32,86.405,84.3,85.095,60498.0
2024-06-12,86.56,90.045,86.19,87.555,149522.0
2024-06-13,86.62,87.595,85.705,85.765,50911.0
2024-06-14,85.425,85.795,84.12,85.47,47782.0
2024-06-17,85.795,87.585,85.18,87.3,58928.0
2024-06-18,87.05,89.055,86.97,88.215,66778.0
2024-06-19,87.955,89.23,87.8,88.58,21195.0
2024-06-20,88.53,89.385,86.65,86.65,70694.0
2024-06-21,86.63,87.605,84.84,85.675,113611.0
2024-06-24,85.84,88.355,84.86,88.305,67218.0
2024-06-25,87.8,88.365,86.795,88.335,30400.0
2024-06-26,87.665,88.57,87.115,87.635,21167.0
2024-06-27,87.35,89.24,87.34,88.21,50265.0
2024-06-28,88.755,91.01,88.295,90.76,62110.0
2024-07-02,90.23,92.785,89.55,92.235,59770.0
2024-07-03,92.675,93.445,92.025,92.9,46034.0
2024-07-04,92.51,93.25,91.565,91.925,15612.0
2024-07-05,91.945,93.23,91.32,91.625,44524.0
2024-07-08,91.47,92.46,91.4,92.18,22233.0
2024-07-09,91.915,92.415,91.255,91.84,21906.0
2024-07-10,91.81,92.55,91.5,92.045,42271.0
2024-07-11,92.07,94.195,91.75,92.54,74662.0
2024-07-12,92.83,93.095,91.515,93.095,22219.0
2024-07-15,93.125,94.34,93.085,93.69,22113.0
2024-07-16,93.58,95.295,93.25,95.03,42865.0
2024-07-17,94.65,94.69,93.3,93.445,35850.0
2024-07-18,93.445,94.65,91.905,92.655,25237.0
2024-07-19,92.2,92.85,91.895,91.985,12900.0
2024-07-22,92.715,94.555,91.74,94.0,47608.0
2024-07-23,93.99,96.055,93.425,95.605,42180.0
2024-07-24,95.595,95.78,93.59,94.105,27506.0
2024-07-25,93.69,95.315,93.105,93.31,34297.0
2024-07-26,93.355,94.38,93.31,94.145,28668.0
2024-07-29,94.41,94.42,92.54,94.02,12566.0
2024-07-30,94.03,94.855,93.865,94.25,26626.0
2024-07-31,94.515,94.855,93.69,93.805,31880.0
2024-08-01,93.855,94.78,92.615,93.19,93268.0
2024-08-02,91.945,92.55,90.545,91.315,178336.0
2024-08-06,89.495,91.595,89.495,90.835,74455.0
2024-08-07,91.76,92.47,89.865,90.205,50603.0
2024-08-08,90.74,92.635,89.765,91.925,39840.0
2024-08-09,92.57,92.57,91.42,92.285,22394.0
2024-08-12,92.335,92.735,91.48,92.47,19818.0
2024-08-13,92.615,94.955,92.59,94.905,42477.0
2024-08-14,94.895,95.575,94.01,94.885,30269.0
2024-08-15,94.955,96.25,94.75,95.535,40925.0
2024-08-16,95.15,95.15,93.94,94.36,34225.0
2024-08-19,93.54,94.865,93.54,94.095,37086.0
2024-08-20,93.445,94.065,93.115,93.445,28726.0
2024-08-21,93.23,93.445,92.015,92.59,103430.0
2024-08-22,92.745,93.2,92.305,92.745,48338.0
2024-08-23,92.765,95.245,92.45,94.885,90273.0
2024-08-26,94.845,94.885,93.3,93.88,21365.0
2024-08-27,94.28,95.955,92.89,95.09,85233.0
2024-08-28,95.35,95.78,92.81,94.04,30619.0
2024-08-29,93.395,93.59,90.04,92.94,107652.0
2024-08-30,92.685,93.115,91.935,92.84,48802.0
2024-09-03,92.415,92.965,91.74,91.78,58616.0
2024-09-04,91.71,93.425,91.5,93.3,31514.0
2024-09-05,93.3,94.205,92.18,92.47,28903.0
2024-09-06,94.225,94.36,92.755,93.445,40828.0
2024-09-09,94.02,97.095,93.445,95.87,56041.0
2024-09-10,95.38,96.745,94.42,95.88,37530.0
2024-09-11,95.615,96.84,94.77,96.55,25074.0
2024-09-12,96.505,97.29,95.0,95.13,26645.0
2024-09-13,95.61,97.125,95.61,96.46,16064.0
2024-09-16,96.48,97.525,95.85,96.93,29371.0
2024-09-17,96.675,97.505,96.245,97.2,21093.0
2024-09-18,97.19,97.81,96.175,97.145,41975.0
2024-09-19,97.24,100.5,97.21,99.96,91202.0
2024-09-20,99.88,101.025,99.47,100.745,53719.0
2024-09-23,99.685,101.165,99.365,100.78,29370.0
2024-09-24,100.575,101.505,100.135,100.525,61606.0
2024-09-25,99.9,102.15,99.86,101.485,37314.0
2024-09-26,99.5,102.75,99.275,101.76,64237.0
2024-09-27,101.72,102.185,100.555,101.025,54514.0
2024-09-30,100.715,102.3,99.88,101.965,43926.0
2024-10-01,101.77,102.475,100.95,102.18,39607.0
2024-10-02,101.505,102.365,101.105,101.965,70671.0
2024-10-03,101.3,102.2,101.27,101.7,23347.0
2024-10-04,101.915,103.215,101.425,101.76,31302.0
2024-10-07,101.505,102.67,101.4,101.86,18540.0
2024-10-08,101.81,102.69,101.77,102.17,24806.0
2024-10-09,102.17,103.44,101.23,103.255,36546.0
2024-10-10,102.785,103.665,101.69,102.405,23820.0
2024-10-11,102.335,105.555,102.24,104.745,51299.0
2024-10-15,104.47,106.6,104.01,105.945,32315.0
2024-10-16,105.945,106.475,105.4,105.79,31872.0
2024-10-17,106.035,106.475,104.8,105.965,50326.0
2024-10-18,106.57,106.6,103.98,104.08,31930.0
2024-10-21,104.615,104.655,102.075,102.915,33995.0
2024-10-22,102.915,104.78,101.73,103.97,36992.0
2024-10-23,104.155,105.485,103.235,105.26,24194.0
2024-10-24,104.725,105.8,104.095,104.605,29871.0
2024-10-25,104.605,105.71,103.0,103.675,25521.0
2024-10-28,104.08,105.72,103.675,104.225,48775.0
2024-10-29,105.055,105.23,103.325,105.155,31826.0
2024-10-30,105.595,106.74,104.275,106.035,62970.0
2024-10-31,106.865,107.17,103.95,104.48,48382.0
2024-11-01,104.81,105.625,103.52,103.9,128635.0
2024-11-04,103.775,106.27,103.675,105.66,21326.0
2024-11-05,105.67,106.27,102.515,102.7,151717.0
2024-11-06,103.05,105.39,101.72,105.26,100034.0
2024-11-07,105.495,107.235,104.78,105.8,38010.0
2024-11-08,106.12,106.995,104.42,105.145,48725.0
2024-11-11,105.66,106.1,104.85,105.41,25547.0
2024-11-12,106.29,106.31,104.03,105.545,25458.0
2024-11-13,105.015,106.845,104.98,105.995,40995.0
2024-11-14,106.815,106.855,104.995,106.535,46400.0
2024-11-15,106.485,106.855,105.005,105.505,46827.0
2024-11-18,104.77,107.58,104.76,106.25,39231.0
2024-11-19,106.085,107.05,104.655,105.915,65025.0
2024-11-20,105.85,106.57,104.675,106.075,76873.0
2024-11-21,106.075,107.19,105.925,107.0,43423.0
2024-11-22,107.54,109.225,107.05,107.93,24583.0
2024-11-25,108.325,109.3,107.295,108.145,62334.0
2024-11-26,107.755,109.495,107.285,108.89,35256.0
2024-11-27,108.85,109.25,108.305,108.5,30765.0
2024-11-28,108.55,109.4,108.05,109.065,34755.0
2024-11-29,109.065,110.435,108.555,110.035,50369.0
2024-12-02,110.72,110.865,108.765,109.35,36660.0
2024-12-03,109.35,109.78,107.19,107.435,59531.0
2024-12-04,107.55,108.665,105.955,107.05,61953.0
2024-12-05,96.81,102.855,93.035,102.085,312585.0
2024-12-06,100.705,101.71,99.105,99.86,121503.0
2024-12-09,99.6,101.21,98.895,100.215,236093.0
2024-12-10,100.05,101.22,96.92,97.73,221978.0
2024-12-11,98.495,100.735,97.81,99.44,117620.0
2024-12-12,99.485,100.625,97.315,98.23,109483.0
2024-12-13,98.03,99.27,97.69,97.805,59451.0
2024-12-16,97.69,98.365,97.305,97.815,40368.0
2024-12-17,97.795,98.71,97.405,98.28,50202.0
2024-12-18,98.03,98.925,97.18,97.59,115585.0
2024-12-19,97.55,98.67,96.98,97.16,98635.0
2024-12-20,97.305,98.3,96.98,97.66,131658.0
2024-12-23,97.61,97.735,96.195,96.805,50025.0
2024-12-24,96.265,97.335,96.105,96.92,16428.0
2024-12-27,96.675,97.165,96.295,96.97,35921.0
2024-12-30,96.645,96.97,96.105,96.3,35543.0
2024-12-31,96.34,97.785,95.84,97.275,25831.0
2025-01-02,98.515,98.86,95.97,96.825,59500.0
2025-01-03,96.88,98.525,96.875,97.375,30443.0
2025-01-06,99.515,105.265,99.515,104.905,126577.0
2025-01-07,104.905,106.27,102.585,104.255,110548.0
2025-01-08,104.215,104.58,102.18,102.27,52219.0
2025-01-09,101.805,104.665,101.73,104.34,33893.0
2025-01-10,103.79,105.325,103.36,105.06,54061.0
2025-01-13,104.165,105.215,103.595,104.225,50927.0
2025-01-14,104.02,106.405,103.595,106.13,42224.0
2025-01-15,106.375,109.335,105.905,107.98,107933.0
2025-01-16,107.78,109.255,106.28,107.97,75841.0
2025-01-17,108.02,108.755,105.875,106.535,78991.0
2025-01-20,106.365,109.825,105.845,108.815,51014.0
2025-01-21,108.39,109.315,107.25,108.345,41908.0
2025-01-22,108.36,108.99,107.9,107.95,32460.0
2025-01-23,108.195,111.195,107.81,109.935,52264.0
2025-01-24,109.54,111.41,109.21,110.985,32084.0
2025-01-27,110.33,112.275,109.54,111.085,25435.0
2025-01-28,110.74,111.26,109.17,109.255,77849.0
2025-01-29,109.285,110.17,107.725,107.725,98232.0
2025-01-30,108.335,109.485,107.635,107.95,80337.0
2025-01-31,107.92,109.235,106.31,106.505,79734.0
2025-02-03,97.205,104.105,96.9,102.82,77242.0
2025-02-04,102.395,104.55,102.355,104.48,43620.0
2025-02-05,105.62,105.65,103.725,104.765,22436.0
2025-02-06,105.235,105.71,104.095,104.92,27759.0
2025-02-07,105.61,106.615,104.4,106.365,40494.0
2025-02-10,106.545,107.075,104.96,105.405,37785.0
2025-02-11,105.795,106.15,104.755,105.54,33147.0
2025-02-12,105.54,105.66,103.91,104.115,37559.0
2025-02-13,104.52,104.94,103.705,104.47,33689.0
2025-02-14,105.225,105.335,103.515,104.56,35445.0
2025-02-18,104.55,106.15,103.94,105.325,57454.0
2025-02-19,105.12,106.625,103.2,104.185,28893.0
2025-02-20,104.105,104.325,100.55,100.6,80927.0
2025-02-21,101.0,101.435,99.76,100.035,69583.0
2025-02-24,100.01,102.19,99.86,100.42,72265.0
2025-02-25,100.49,101.7,99.585,100.43,57488.0
2025-02-26,104.215,104.675,97.955,101.51,108374.0
2025-02-27,101.385,101.415,99.025,99.535,77635.0
2025-02-28,99.88,100.655,98.17,99.37,104344.0
2025-03-03,99.41,101.215,98.25,98.8,81587.0
2025-03-04,98.29,98.81,94.59,95.91,155070.0
2025-03-05,95.86,97.795,95.475,97.49,95705.0
2025-03-06,97.315,97.795,95.97,97.185,78430.0
2025-03-07,97.14,97.795,96.245,96.88,51299.0
2025-03-10,96.52,96.775,93.415,94.415,144846.0
2025-03-11,94.08,95.025,92.215,93.01,112257.0
2025-03-12,93.5,94.83,93.175,93.795,155521.0
2025-03-13,93.785,94.41,92.045,92.215,98990.0
2025-03-14,92.845,94.565,92.845,93.39,80627.0
2025-03-17,94.15,95.88,93.39,95.565,96878.0
2025-03-18,95.565,96.255,93.49,94.09,67711.0
2025-03-19,94.32,95.19,93.685,95.05,70021.0
2025-03-20,94.815,96.175,93.965,94.415,75833.0
2025-03-21,94.15,94.625,93.745,94.38,35124.0
2025-03-24,94.38,95.77,93.3,95.77,98532.0
2025-03-25,96.315,97.065,95.315,96.6,112314.0
2025-03-26,96.89,97.895,96.305,96.72,57700.0
2025-03-27,96.68,96.74,95.68,96.165,61262.0
2025-03-28,96.165,96.6,94.815,95.9,76430.0
2025-03-31,95.345,96.8,94.92,96.395,54537.0
2025-04-01,96.395,98.105,96.04,97.345,58100.0
2025-04-02,97.015,97.965,96.375,97.835,33463.0
2025-04-03,96.295,97.63,94.28,94.445,70982.0
2025-04-04,93.065,93.885,89.35,89.9,169675.0
2025-04-07,88.27,91.345,85.03,87.725,166510.0
2025-04-08,89.93,91.215,86.6,87.135,62326.0
2025-04-09,85.69,92.885,84.13,89.93,142342.0
2025-04-10,89.89,89.93,86.965,87.865,91552.0
2025-04-11,87.755,89.575,86.63,89.435,44179.0
2025-04-14,89.93,91.145,89.505,90.535,37075.0
2025-04-15,90.515,92.025,90.2,91.63,50663.0
2025-04-16,91.57,91.61,89.87,90.445,45004.0
2025-04-17,90.84,91.5,89.86,90.93,55440.0
2025-04-21,89.86,90.67,87.965,89.02,41935.0
2025-04-22,89.19,90.575,88.15,89.675,39680.0
2025-04-23,90.67,92.4,90.275,91.285,27013.0
2025-04-24,91.49,92.7,90.335,92.275,31290.0
2025-04-25,92.225,92.68,91.295,91.935,15253.0
2025-04-28,91.455,93.085,91.415,92.64,34238.0
2025-04-29,92.32,94.455,91.73,94.36,37092.0
2025-04-30,94.4,94.87,92.67,94.19,34192.0
2025-05-01,94.26,95.315,94.04,94.29,20892.0
2025-05-02,94.705,96.435,94.29,95.89,36545.0
2025-05-05,94.525,96.325,94.505,94.745,26926.0
2025-05-06,94.775,96.225,93.925,94.26,23585.0
2025-05-07,94.26,95.78,94.13,94.92,24542.0
2025-05-08,94.92,95.615,92.895,93.31,83532.0
2025-05-09,93.52,93.715,92.5,92.73,41044.0
2025-05-12,93.665,95.635,93.16,94.99,97125.0
2025-05-13,95.395,96.435,94.425,96.195,54128.0
2025-05-14,96.92,96.955,95.87,96.115,22211.0
2025-05-15,96.335,96.85,95.385,95.615,24961.0
2025-05-16,95.615,95.905,94.775,95.86,52178.0
2025-05-20,95.81,96.81,93.835,93.985,60036.0
2025-05-21,94.605,94.87,93.785,94.39,41353.0
2025-05-22,93.885,94.86,93.44,93.5,75734.0
2025-05-23,93.38,94.415,93.005,94.0,77707.0
2025-05-26,94.31,95.94,93.39,95.77,50437.0
2025-05-27,96.135,96.345,95.25,96.105,73658.0
2025-05-28,96.355,98.61,95.675,98.015,111712.0
2025-05-29,92.895,92.895,89.625,90.72,474633.0
2025-05-30,90.72,93.655,89.92,93.53,221492.0
2025-06-02,92.855,93.39,90.265,90.285,190178.0
2025-06-03,90.91,91.59,89.95,90.78,132371.0
2025-06-04,90.88,91.395,90.03,91.215,112393.0
2025-06-05,91.205,91.68,90.305,90.405,71763.0
2025-06-06,90.96,91.55,90.415,90.72,103858.0
2025-06-09,90.8,92.075,90.335,91.69,66928.0
2025-06-10,91.65,92.49,90.92,91.975,33759.0
2025-06-11,92.155,92.45,91.53,91.87,54029.0
2025-06-12,91.255,91.875,90.97,91.01,72096.0
2025-06-13,90.93,91.735,90.38,90.92,53882.0
2025-06-16,90.96,91.815,90.85,91.265,42529.0
2025-06-17,90.95,92.32,90.83,91.385,84954.0
2025-06-18,91.675,93.185,91.375,92.55,91151.0
2025-06-19,92.4,92.985,91.94,92.785,21838.0
2025-06-20,92.835,93.435,92.39,93.155,47137.0
2025-06-23,92.845,94.475,92.785,94.28,70583.0
2025-06-24,94.845,95.71,93.89,95.37,116972.0
2025-06-25,95.37,98.355,94.625,98.155,119536.0
2025-06-26,98.165,99.345,97.56,98.145,76978.0
2025-06-27,98.55,103.195,98.015,103.075,219127.0
2025-06-30,103.165,104.745,102.33,102.935,163812.0
2025-07-02,102.915,104.365,99.365,99.385,150581.0
2025-07-03,99.25,101.045,97.845,99.745,69945.0
2025-07-04,99.565,100.75,98.475,99.515,18757.0
2025-07-07,99.19,99.995,98.74,99.665,50140.0
2025-07-08,99.685,102.58,98.91,102.1,107371.0
2025-07-09,102.38,104.22,101.685,101.96,106530.0
2025-07-10,101.97,102.815,101.285,101.405,61980.0
2025-07-11,100.55,101.215,98.94,99.955,59844.0
2025-07-14,100.085,101.525,99.395,100.71,50111.0
2025-07-15,100.71,101.805,99.575,100.46,53356.0
2025-07-16,100.46,101.675,99.635,100.26,40809.0
2025-07-17,100.26,101.81,99.895,101.665,41165.0
2025-07-18,102.32,102.39,101.285,101.455,73926.0
2025-07-21,101.505,103.095,101.385,102.07,43063.0
2025-07-22,101.92,102.705,101.655,101.795,59230.0
2025-07-23,102.1,103.63,101.515,103.125,33101.0
2025-07-24,103.82,103.83,102.815,103.245,38109.0
2025-07-25,103.375,104.475,102.675,103.89,60128.0
2025-07-28,103.94,108.66,103.77,107.755,112526.0
2025-07-29,107.755,108.76,105.52,105.81,147646.0
2025-07-30,105.88,107.18,102.58,103.165,122474.0
2025-07-31,103.165,104.355,102.24,102.38,71570.0
2025-08-01,101.385,102.5,100.29,102.23,69485.0
2025-08-05,102.38,103.64,101.755,103.115,49062.0
2025-08-06,103.62,103.89,102.35,102.975,26059.0
2025-08-07,102.955,103.61,101.075,101.295,63868.0
2025-08-08,101.445,102.17,100.9,101.015,51684.0
2025-08-11,100.97,101.84,100.9,101.605,87163.0
2025-08-12,100.32,101.235,98.77,100.28,100287.0
2025-08-13,100.33,101.685,100.25,101.075,62431.0
2025-08-14,101.475,101.805,99.955,100.97,74642.0
2025-08-15,100.44,101.585,100.39,101.215,37878.0
2025-08-18,101.025,101.525,99.955,100.005,69400.0
2025-08-19,100.105,100.89,99.895,100.41,58538.0
2025-08-20,100.055,100.59,99.695,99.755,80891.0
2025-08-21,99.725,99.905,98.385,99.21,165431.0
2025-08-22,99.585,101.605,98.98,100.77,139638.0
2025-08-25,100.69,100.985,99.13,99.395,94275.0
2025-08-26,99.495,100.74,99.2,100.69,108077.0
2025-08-27,100.92,101.645,99.565,101.035,132358.0
2025-08-28,89.455,93.215,87.01,89.705,1321283.0
2025-08-29,89.635,91.375,88.96,89.905,386792.0
2025-09-02,91.385,91.435,89.27,89.555,228746.0
2025-09-03,89.705,91.225,89.4,90.96,293701.0
2025-09-04,90.95,91.565,90.145,90.85,140766.0
2025-09-05,91.185,91.815,90.47,91.415,155331.0
2025-09-08,91.205,92.18,91.02,91.695,279716.0
2025-09-09,91.715,92.5,91.705,92.34,110921.0
2025-09-10,92.33,93.48,91.715,92.955,176082.0
2025-09-11,92.855,93.68,91.805,91.94,149868.0
2025-09-12,92.35,92.9,90.65,90.68,131110.0
2025-09-15,91.48,91.96,90.37,91.16,149502.0
2025-09-16,91.05,91.58,90.66,91.1,96748.0
2025-09-17,91.15,92.6,90.69,91.35,103257.0
2025-09-18,91.35,92.64,91.31,92.04,123954.0
2025-09-19,91.76,93.73,91.51,93.05,167882.0
2025-09-22,92.55,93.32,92.12,92.39,87973.0
2025-09-23,92.68,93.51,92.01,92.63,76317.0
2025-09-24,92.63,94.54,92.5,93.98,138598.0
2025-09-25,93.92,94.0,92.25,92.99,77826.0
2025-09-26,92.97,93.7,92.89,93.17,54225.0
2025-09-29,93.53,94.24,93.03,93.33,50146.0
2025-09-30,93.45,93.68,92.23,93.0,66931.0
2025-10-01,92.6,93.81,92.25,93.32,72793.0
2025-10-02,93.32,93.49,92.31,92.97,265504.0
2025-10-03,92.3,94.21,92.25,94.03,98996.0
2025-10-06,94.06,94.36,93.01,94.12,97069.0
2025-10-07,94.12,94.67,93.46,93.56,98479.0
2025-10-08,93.25,94.24,93.2,93.56,73576.0
2025-10-09,93.24,94.22,92.52,92.82,79703.0
2025-10-10,92.82,93.45,91.33,91.53,106091.0
2025-10-14,91.75,92.49,91.18,91.89,108373.0
2025-10-15,91.95,92.89,91.29,91.33,60440.0
2025-10-16,91.3,92.01,90.17,90.4,113359.0
2025-10-17,90.11,91.29,89.18,89.52,123211.0
2025-10-20,89.82,90.99,89.43,89.48,64303.0
2025-10-21,89.51,90.19,88.19,88.36,130177.0
2025-10-22,88.19,88.86,87.72,87.82,89911.0
2025-10-23,87.58,89.62,87.55,89.18,133005.0
2025-10-24,89.28,90.03,88.68,89.57,127757.0
2025-10-27,89.6,89.78,88.91,89.16,81113.0
2025-10-28,88.98,89.99,88.29,88.4,131035.0
2025-10-29,88.43,88.45,86.82,87.44,146078.0
2025-10-30,86.93,88.67,86.87,87.82,141675.0
2025-10-31,87.82,89.63,87.04,89.47,97248.0
2025-11-03,89.47,90.3,88.08,89.47,81913.0
2025-11-04,89.61,90.25,89.1,90.15,113881.0
2025-11-05,89.98,91.03,89.98,90.45,66951.0
2025-11-06,90.21,90.25,87.94,88.82,109679.0
2025-11-07,88.42,88.42,87.15,88.07,161777.0
2025-11-10,88.22,88.68,87.19,87.35,93668.0
2025-11-11,87.3,87.5,86.54,86.63,52653.0
2025-11-12,86.82,87.65,86.72,87.37,109897.0
2025-11-13,87.06,87.38,86.16,86.44,144707.0
2025-11-14,86.18,86.18,84.33,84.98,260542.0
2025-11-17,84.69,85.45,84.05,84.49,93890.0
2025-11-18,84.04,84.88,83.93,84.83,99066.0
2025-11-19,85.0,85.98,84.49,85.22,91189.0
2025-11-20,85.6,86.37,84.45,84.49,72944.0
2025-11-21,85.0,86.55,84.8,86.42,126031.0
2025-11-24,86.9,86.9,86.01,86.24,119587.0
2025-11-25,86.05,87.1,85.06,87.0,126446.0
2025-11-26,87.28,87.72,86.91,87.62,97193.0