Date,Open,High,Low,Close,Volume
2004-12-10,17.475489874636597,17.55985394071441,16.722236000729847,17.403176997016903,13963400.0
2004-12-13,17.620117855825548,18.011809715415023,17.403180330783936,17.806924530514483,3620500.0
2004-12-14,17.927443452977208,18.078094238296337,17.80692236497219,17.837053211660578,2036200.0
2004-12-15,17.927444931761727,17.927444931761727,17.3308679106129,17.397154629420896,1242500.0
2004-12-16,17.463441725481154,17.47549406620427,17.083802187698723,17.47549406620427,950100.0
2004-12-17,17.626140868058346,17.656270563638678,17.306760807785476,17.336891652740018,640200.0
2004-12-20,17.44536436377095,17.53575462044539,17.367025298445157,17.47549406620427,948400.0
2004-12-21,17.59601129642181,18.04796362955552,17.48151638353649,18.01783278438873,335100.0
2004-12-22,18.01782405337537,18.01782405337537,17.686392962764046,17.686392962764046,338900.0
2004-12-23,17.686398231189656,17.686398231189656,17.505616642062883,17.602033029847558,177500.0
2004-12-24,17.620119635694298,17.65627551039532,17.61409346501504,17.65627551039532,59000.0
2004-12-29,17.68640375338347,17.71653345295827,17.56588265633554,17.614090865279838,140900.0
2004-12-30,17.596015016481584,17.656274420806437,17.53575446278227,17.650249399873523,183600.0
2004-12-31,17.65024668860223,17.716532253052275,17.596012313541287,17.662297877991328,117500.0
2005-01-04,17.596009211497485,17.746659971358344,17.52369634103968,17.71652912976172,501700.0
2005-01-05,17.764744581505106,17.764744581505106,17.54178200950963,17.58396405559664,351500.0
2005-01-06,17.626144405196044,17.626144405196044,17.457415087713386,17.565883852568348,355800.0
2005-01-07,17.58999031417452,18.078098656063357,17.577937972553922,18.04796895138641,524300.0
2005-01-10,18.078097692499814,18.078097692499814,17.975655092934,18.072071522010702,284200.0
2005-01-11,18.041936601122355,18.041936601122355,17.849103798737143,17.987702231779743,798000.0
2005-01-12,17.987706441944304,17.987706441944304,17.897316188341463,17.897316188341463,547400.0
2005-01-13,17.92744783392949,18.04796895138641,17.897318129252547,18.04796895138641,438400.0
2005-01-14,18.04796352378208,18.61440961710712,17.963598307183755,18.560175245498986,426000.0
2005-01-17,18.56018133942387,18.56018133942387,18.385426978599945,18.46979107352359,124500.0
2005-01-18,18.469788464246097,18.76506390413908,18.427606422743445,18.74698654313762,295700.0
2005-01-19,18.78916679001355,19.283301199346926,18.78916679001355,19.265222690697787,398900.0
2005-01-20,19.26522919936778,19.52434998005099,19.150735387364957,19.403828847087837,380100.0
2005-01-21,19.46408365581253,19.46408365581253,19.373694551553047,19.373694551553047,457300.0
2005-01-24,19.403823248732134,19.464082648453083,18.740959507432404,18.921740005343977,331200.0
2005-01-25,19.09046088656117,19.13264290749678,18.8494199459478,18.891601966883407,329700.0
2005-01-26,18.98199217594169,19.102513220935307,18.891601966883407,18.891601966883407,345200.0
2005-01-27,18.98200657217271,18.98200657217271,18.680704880550927,18.686731052308325,318700.0
2005-01-28,18.710821028793703,19.343553662859613,18.710821028793703,19.325476310064197,601600.0
2005-01-31,19.46408783711649,19.614738675327533,19.373698713439488,19.488192522930103,299600.0
2005-02-01,19.584608177062343,19.60871286190317,19.53037378554513,19.60871286190317,762800.0
2005-02-02,19.8015405775328,19.87987963345465,19.64486246568909,19.67499446325427,431200.0
2005-02-03,19.674993993777345,19.735253389972478,19.253171324165617,19.283301022263178,532600.0
2005-02-04,19.34355865836082,19.34355865836082,19.223038727562532,19.27124692975669,257300.0
2005-02-07,19.40382502441746,19.40382502441746,19.1627828059779,19.253174212579975,250200.0
2005-02-08,19.343562215828573,19.58460442050353,19.343562215828573,19.494213019063217,181200.0
2005-02-09,19.644867653571065,19.687049702803485,19.464087114182234,19.644867653571065,241600.0
2005-02-10,19.81359480069641,20.07873939373989,19.73525573732605,20.036557351636365,196500.0
2005-02-11,20.03656024798977,20.06668995402638,19.97630083591656,20.00643054195316,106300.0
2005-02-14,20.09681675499888,20.157078457110277,20.00642764995511,20.036557351636365,165600.0
2005-02-15,20.187206632623504,20.277598029582496,20.102842554794425,20.277598029582496,417700.0
2005-02-16,20.36798715072909,20.36798715072909,20.030530839032767,20.11489491695685,166600.0
2005-02-17,20.488509084956046,20.970591191911133,20.277598881522195,20.30772858219149,1075200.0
2005-02-18,20.488503888383395,20.488503888383395,19.952187536751893,20.25951408362842,520200.0
2005-02-21,20.337853918692552,20.69941484663665,20.27759453028464,20.578896069820825,132600.0
2005-02-22,20.717498174541827,20.717498174541827,20.36798722332634,20.42824892116456,184700.0
2005-02-23,20.277598124692105,20.482483299844592,20.277598124692105,20.42824892116456,142200.0
2005-02-24,20.48851456399098,20.48851456399098,20.33786372160869,20.36799343033526,576200.0
2005-02-25,20.48850832025405,20.548767719343545,20.39811692287109,20.42824892116456,450600.0
2005-02-28,20.48850441199385,20.48850441199385,20.355931000787383,20.48850441199385,295400.0
2005-03-01,20.48850832025405,20.48850832025405,20.42824892116456,20.42824892116456,155200.0
2005-03-02,20.48850570115561,20.48850570115561,20.30772522824804,20.38606427604908,84900.0
2005-03-03,20.42824502439907,20.48850441199385,20.42824502439907,20.48850441199385,316800.0
2005-03-04,20.54876407686855,20.639155458228743,20.488504688460647,20.578896069820825,393700.0
2005-03-07,20.63915650029413,21.33215099571579,20.60902680456893,21.28394164355674,243400.0
2005-03-08,21.24176251925679,21.24176251925679,21.03687734201472,21.09111172124788,217400.0
2005-03-09,21.091107380667783,21.091107380667783,20.759676153006936,20.82596285828876,165500.0
2005-03-10,20.850070191508028,21.000720994333225,20.4945342048906,20.819940490692748,412700.0
2005-03-11,20.940461592702675,20.940461592702675,20.819940490692748,20.819940490692748,158200.0
2005-03-14,20.940464206706093,20.940464206706093,20.63916256344414,20.86212513580823,117700.0
2005-03-15,20.844039069994675,21.09110622236387,20.789804704901528,21.0790538858156,118800.0
2005-03-16,21.060985445516785,21.060985445516785,20.85007291476464,20.85007291476464,65800.0
2005-03-17,20.910323945432356,21.03084500164121,20.85006226795395,21.03084500164121,56100.0
2005-03-18,21.030850348025517,21.079057403515307,20.940458958202925,20.940458958202925,120200.0
2005-03-21,21.05495075523928,21.079055430101768,20.578896069820825,20.578896069820825,73600.0
2005-03-22,20.64518251569835,20.64518251569835,19.78346214240279,19.916033269737508,279500.0
2005-03-23,19.916035900077635,19.94616560123532,19.28932800150285,19.43395378530813,347300.0
2005-03-24,19.283297129063413,19.67499002149677,19.283297129063413,19.34355651309248,218700.0
2005-03-28,19.52435007926328,19.789494734130027,19.52435007926328,19.705130630251944,56600.0
2005-03-29,19.85577482621009,20.138996751748003,19.73525373297654,20.09681471392856,108400.0
2005-03-30,20.036548289239622,20.307720079219507,19.928079573247665,20.126939652148863,167400.0
2005-03-31,20.157081087512925,20.78981410038345,20.157081087512925,20.705450005167272,174300.0
2005-04-01,20.78980594746435,20.78980594746435,20.367983338056,20.48850441199385,125200.0
2005-04-04,20.6391558035977,20.72351986827981,20.12694409731432,20.21733318143873,195200.0
2005-04-05,20.337844384572666,20.48247006720063,20.06667266636225,20.31373972101013,717900.0
2005-04-06,20.313749363200653,20.7898063501649,20.313749363200653,20.729546961402885,229700.0
2005-04-07,20.72955342462548,20.783787810920245,20.621084652035943,20.75968312840056,470900.0
2005-04-08,20.72954680684524,20.81993588931433,20.72954680684524,20.78980619515797,62400.0
2005-04-11,20.819936862775037,21.085083700744235,20.819936862775037,20.97058763934902,75000.0
2005-04-12,21.06098557037958,21.14534966368096,20.880205042055334,20.952516793635205,247300.0
2005-04-13,20.95853895344208,20.95853895344208,20.78981078987748,20.819940490692748,444500.0
2005-04-14,20.85006507101363,20.91635177577741,20.639154918354567,20.72351897941819,97100.0
2005-04-15,20.78980325759614,20.8741673088128,20.404137709892588,20.49452677958986,147500.0
2005-04-18,20.41016870227738,20.48850775794267,19.84974757088082,19.88590458859141,100700.0
2005-04-19,19.78346255116118,19.78346255116118,19.524343012325637,19.66896648126957,717500.0
2005-04-20,19.855774889873583,20.102842097357648,19.51831628748736,19.88590458859141,569900.0
2005-04-21,19.885903733404533,20.06668421668577,19.81359199984175,19.85577403598242,64200.0
2005-04-22,19.825645028464173,19.946163822346502,19.74127865449844,19.946163822346502,113800.0
2005-04-25,20.03655868892074,20.24144389227621,19.970271961548523,20.132975119985137,133500.0
2005-04-26,20.13297945977101,20.416203792776106,20.096822428297116,20.187213857607112,302200.0
2005-04-27,20.18720718030676,20.18720718030676,20.00642668023287,20.01847902007097,47700.0
2005-04-28,20.01245217695923,20.030531836520947,19.88590605377131,19.970270135896584,59000.0
2005-04-29,19.885905768814684,20.126947970360444,19.885905768814684,20.042581590695267,30400.0
2005-05-02,20.187213857607112,20.2414482554432,20.066692718110293,20.187213857607112,137700.0
2005-05-03,20.27157106638416,20.31375310603934,20.187206987073807,20.241441366451717,36100.0
2005-05-04,20.187204108852885,20.271568176134917,19.976293940647817,20.271568176134917,199600.0
2005-05-05,20.4282495355496,20.488508936451403,20.36798783589899,20.482483915860737,371800.0
2005-05-06,20.48850419843055,20.904299485496384,20.48850419843055,20.838015079332354,70400.0
2005-05-09,20.98866115034877,21.000711186047905,20.81993076684009,20.90429480922056,70600.0
2005-05-10,20.904299952451478,20.91032727053173,20.73557182617719,20.78980619515797,94900.0
2005-05-11,20.78981410038345,20.78981410038345,20.548771857980785,20.705450005167272,36500.0
2005-05-12,21.01277244832856,21.091111506143875,20.325805184213955,20.42824892116456,709900.0
2005-05-13,20.48849837336324,20.48849837336324,19.524334663527544,19.813583776478247,830100.0
2005-05-16,19.82564348337343,19.916032571740804,19.59062633662196,19.82564348337343,102900.0
2005-05-17,19.765381521255623,19.807563554998147,19.68704247341305,19.73525182554645,86200.0
2005-05-18,19.735258286970357,19.825649702440884,19.735258286970357,19.765387992544134,91600.0
2005-05-19,19.81359942059503,19.81359942059503,19.6026868621504,19.705130630251944,162900.0
2005-05-20,19.70512715906803,19.994376449446676,19.681022476849225,19.994376449446676,266600.0
2005-05-24,20.036554519263657,20.06668421668577,19.73525294754541,19.85577403598242,76600.0
2005-05-25,19.795504126529853,19.83768614516344,19.674985386861103,19.813583776478247,262400.0
2005-05-26,19.825645028464173,19.946163822346502,19.76538333277436,19.946163822346502,198400.0
2005-05-27,20.024505011214085,20.066687053317622,19.916036246162456,20.036557351636365,215000.0
2005-05-30,20.066677977293416,20.205276381339168,19.988338949355263,20.126939652148863,57300.0
2005-05-31,20.187208694976217,20.42222359258058,20.187208694976217,20.416198571583852,191800.0
2005-06-01,20.42222432171833,20.578902458214447,20.4041469593338,20.458381345236447,126800.0
2005-06-02,20.55479111759709,20.657232536257883,20.45837471819646,20.48850441199385,264800.0
2005-06-03,20.488511048793686,20.488511048793686,20.41017198054563,20.458381345236447,33300.0
2005-06-06,20.428247742646104,20.62710558716817,20.428247742646104,20.518636836065745,146700.0
2005-06-07,20.56684283703104,20.669284252614457,20.500556133419074,20.596972529923327,76500.0
2005-06-08,20.578896069820825,20.60902576402478,20.5186343826646,20.578896069820825,274500.0
2005-06-09,20.63915878460313,20.63915878460313,20.518637689614827,20.54876738867473,36700.0
2005-06-10,20.54876407686855,20.578896069820825,20.44029533873566,20.578896069820825,130600.0
2005-06-13,20.488511048793686,20.548770455908173,20.39811963937293,20.458381345236447,317500.0
2005-06-14,20.428248240146715,20.58492405180552,20.343881865985736,20.58492405180552,507200.0
2005-06-15,20.639154918354567,20.759675990766144,20.54876353935882,20.72351897941819,130900.0
2005-06-16,20.72351184976361,20.72351184976361,20.58491346873516,20.63914781772433,638000.0
2005-06-17,20.69941946814844,20.69941946814844,20.488509262883,20.609030365355608,189800.0
2005-06-20,20.609030365355608,20.669289767217496,20.530691303936088,20.609030365355608,89600.0
2005-06-21,20.66929394564372,20.66929394564372,20.49453842666797,20.524670432439127,118700.0
2005-06-22,20.49452677958986,20.6090228194536,20.48850176110924,20.49452677958986,194100.0
2005-06-23,20.488500506290144,20.488500506290144,20.04257330735124,20.126939652148863,374700.0
2005-06-24,20.1811855778937,20.392095813910768,20.102846505052,20.25349733042109,675800.0
2005-06-27,20.380037670183157,20.380037670183157,20.066683766772027,20.151047837161844,65400.0
2005-06-28,20.15707975694038,20.331835256209214,20.12092273334196,20.29567823261079,67400.0
2005-06-29,20.247466882104096,20.30772858219149,20.199259820782995,20.30772858219149,95300.0
2005-06-30,20.22336100763189,20.36798446536317,20.10283992702355,20.120917284552853,167500.0
2005-07-04,20.21734330282008,20.48851528844649,20.21734330282008,20.41017620398785,40800.0
2005-07-05,20.40414034986184,20.63313016046894,20.40414034986184,20.48850441199385,100300.0
2005-07-06,20.500559477131528,20.530689174938075,20.476454799386858,20.518636836065745,51100.0
2005-07-07,20.494533340663512,20.494533340663512,20.404144242029272,20.42824892116456,65300.0
2005-07-08,20.434276662891037,20.458381345236447,20.33786023225844,20.458381345236447,46100.0
2005-07-11,20.45837471819646,20.48850441199385,20.40414034986184,20.48850441199385,78700.0
2005-07-12,20.40414391368773,20.54876738867473,20.40414391368773,20.54876738867473,82800.0
2005-07-13,20.54876934334108,20.69942015171969,20.48850993948921,20.69942015171969,120400.0
2005-07-14,20.699417825758164,20.77775688096189,20.578899031596915,20.58492405180552,40900.0
2005-07-15,20.639158685916723,20.681340724148622,20.367986798176844,20.39811649709268,80200.0
2005-07-18,20.367983214025703,20.39811290763964,20.25951447801699,20.3378535204118,62500.0
2005-07-19,20.458378291495027,20.54876738867473,20.40414391368773,20.54876738867473,101600.0
2005-07-20,20.542750894852645,20.85007763082082,20.48851649453477,20.783793184876437,120100.0
2005-07-21,20.699414968273548,20.7898063501649,20.699414968273548,20.729546961402885,291200.0
2005-07-22,20.723519643277683,20.729546961402885,20.54876419762018,20.729546961402885,85900.0
2005-07-25,20.72351184976361,20.783773514611287,20.52465410263495,20.63914781772433,101700.0
2005-07-26,20.645186625530897,20.850071825378503,20.645186625530897,20.84404680424284,78000.0
2005-07-27,20.79583418707509,21.08508572881747,20.79583418707509,21.07303338968248,60400.0
2005-07-28,20.910330340580824,21.3863873938902,20.910330340580824,21.3863873938902,352700.0
2005-07-29,21.38638559833413,21.9287270234862,21.3080465496044,21.42254031409519,158300.0
2005-08-02,21.68768726951401,21.68768726951401,21.277916964594866,21.57319120567725,116700.0
2005-08-03,21.57319589113249,21.57319589113249,21.302023968871605,21.39241537587489,92000.0
2005-08-04,21.39844039692559,21.464727122228137,21.36228567312345,21.39241537587489,221900.0
2005-08-05,21.3924101099655,21.844362436232377,21.3924101099655,21.844362436232377,177800.0
2005-08-08,21.995019115291694,22.019123797528763,21.91668004739572,21.934759708448038,339200.0
2005-08-09,21.753969927301945,21.928725369460608,21.753969927301945,21.886543338422065,76300.0
2005-08-10,21.99501069313738,21.99501069313738,21.75396856056265,21.790125570073307,115800.0
2005-08-11,22.597625281681708,23.007395737356145,22.35658302584404,22.778405824185292,745600.0
2005-08-12,23.20021388695748,24.10411832411167,23.20021388695748,24.10411832411167,675700.0
2005-08-15,24.25478720650977,24.718792107179915,24.22465749581682,24.67661005245986,208500.0
2005-08-16,24.79108260315423,25.008020012021998,24.086038323081617,24.110140691707684,192400.0
2005-08-17,24.074000012226914,24.435561038446643,24.074000012226914,24.405431336053155,174200.0
2005-08-18,24.405428427525894,24.676600314248144,24.321064351378684,24.59826125836201,196500.0
2005-08-19,24.531977507105022,24.79712440561641,24.531977507105022,24.71878534026087,154700.0
2005-08-22,24.71878925346642,25.2068987858399,24.70673691083073,25.170741757932834,158700.0
2005-08-23,25.309336685545507,25.53832656587397,25.212920256788625,25.309336685545507,484400.0
2005-08-24,25.309330173821643,25.61063172351,25.309330173821643,25.49011064388497,361400.0
2005-08-25,25.345488707387027,25.441905117119784,25.309331691706543,25.363566065853007,206700.0
2005-08-26,25.429849743401807,25.76128096862866,25.375615375728447,25.616655221916947,56000.0
2005-08-29,25.45999354297905,25.779372608036688,25.435888855380483,25.538332628299624,87400.0
2005-08-30,25.544345914605387,25.911934185973603,25.459981845520577,25.472034183782476,201100.0
2005-08-31,25.466000571688625,25.767302057527925,25.466000571688625,25.755252020992508,66100.0
2005-09-01,25.640762819668662,25.91193468895394,25.49613935521554,25.70102451214791,66200.0
2005-09-02,25.562420529120114,26.665185224869816,25.556395510010045,26.514534460887496,79400.0
2005-09-06,26.598891684504068,26.900193135028577,26.514527646156825,26.779672095069245,230900.0
2005-09-07,26.81584688941061,27.65346510984177,26.81584688941061,27.27382438663406,256100.0
2005-09-08,27.26778575511737,27.41843650514564,26.93635456480477,26.99661394531687,139400.0
2005-09-09,26.695327924539217,26.74956231794712,26.46031298602144,26.574806794882846,245000.0
2005-09-12,26.5748010008753,26.5748010008753,25.230996100252696,25.91193838041084,519600.0
2005-09-13,25.88181001810188,26.15298194004628,25.88181001810188,26.008356148759614,321300.0
2005-09-14,26.01437802216341,26.285549911297046,25.911936585573304,26.22529051315566,189500.0
2005-09-15,26.1831060904369,26.532614705577878,26.159001413875867,26.4844076512043,242200.0
2005-09-16,26.514539438874,26.665190231140325,26.418123023773497,26.623008193205653,145000.0
2005-09-19,26.66520571189969,27.026766903747493,26.62904867321492,26.99061216381271,150100.0
2005-09-20,26.99661922858765,26.99661922858765,26.279522345665644,26.381963772333727,360400.0
2005-09-21,26.381969519689143,26.38799683948178,25.8155232928767,26.008356148759614,297300.0
2005-09-22,26.014386540873726,26.201194414282337,25.97220448861201,26.03246620523549,242500.0
2005-09-23,25.851676538930825,26.00835234941738,25.719103107847,25.80949450154027,272000.0
2005-09-26,25.77334006759267,26.18913546301017,25.68294866483941,25.737183046741592,188500.0
2005-09-27,25.761288428384205,26.5085174550664,25.761288428384205,26.4181260498532,165000.0
2005-09-28,26.424135114504814,26.51452646513498,26.369900763876235,26.40003274658465,92900.0
2005-09-29,26.400041470781108,26.400041470781108,26.15899932194391,26.183103996577284,132500.0
2005-09-30,26.17708115564359,26.41812334570654,26.11079673718753,26.22529051315566,83300.0
2005-10-03,26.213228715588727,27.056873777658545,26.213228715588727,26.948405061142488,145600.0
2005-10-04,27.020732764488425,27.55704934759308,27.020732764488425,27.478710272912306,94000.0
2005-10-05,27.41844315646625,27.79808378228231,27.297922067457343,27.502807229147912,184700.0
2005-10-06,27.44858092467428,27.52089267984185,27.056890143663114,27.35819180540213,202500.0
2005-10-07,27.25575341726881,27.26780576196384,27.117154901400514,27.26780576196384,53100.0
2005-10-11,27.27381380454245,27.370230203325143,26.85199349658584,26.954434914590077,50900.0
2005-10-12,26.85200245144881,27.044835313321943,26.75558602051224,26.87610483512117,62000.0
2005-10-13,26.815848200682296,26.815848200682296,26.3096613112363,26.54467624227385,50100.0
2005-10-14,26.51453780897223,26.68326595033889,26.496460450611096,26.598901879655564,55400.0
2005-10-17,26.70134611154875,26.815839881245036,26.59890238182171,26.665189095395345,97200.0
2005-10-18,26.75558440986705,27.117145429426508,26.71340236754341,26.96649462148525,245600.0
2005-10-19,26.81584381354399,26.96649462148525,26.59890628230876,26.96649462148525,112000.0
2005-10-20,26.966487512786053,27.683584342001257,26.900200806966076,27.58114292300549,183600.0
2005-10-21,27.418446339539983,27.514862762190607,27.123169752126216,27.123169752126213,141600.0
2005-10-24,27.20752015171769,27.20752015171769,27.020712436859892,27.05686943614617,153700.0
2005-10-25,27.026750260704645,27.28586979817171,27.026750260704645,27.129193991185115,133100.0
2005-10-26,27.06290552693134,27.267790675893508,27.06290552693134,27.117139898678616,84700.0
2005-10-27,27.020712436859892,27.32803888517693,27.020712436859892,27.05686943614617,80800.0
2005-10-28,27.111127086685958,27.111127086685958,26.653147230433607,26.936371554727845,101100.0
2005-10-31,26.936359944224048,26.936359944224048,26.610953707477076,26.69531777654144,124300.0
2005-11-01,26.695332032073225,27.388326910164448,26.604942894985044,27.26780576196384,96500.0
2005-11-02,27.219596383183717,27.352169876079355,26.894192271416685,27.26780576196384,109700.0
2005-11-03,27.117151259078597,27.117151259078597,26.894188659042666,26.90624100211885,276100.0
2005-11-04,26.851999281729192,26.9002063421324,26.665191463138434,26.73147818259802,61000.0
2005-11-07,26.785708648555573,27.117139898678616,26.785708648555573,27.117139898678616,48300.0
2005-11-08,27.111114879039334,27.117139898678616,26.996618817157035,27.117139898678616,40900.0
2005-11-09,27.117135005089096,27.117135005089096,26.88212020284467,26.99661394531687,48700.0
2005-11-10,27.514857858575976,27.719743007538156,26.27349462677592,27.117139898678616,325700.0
2005-11-11,27.219586464072197,27.219586464072197,26.815843408290643,27.05085829732753,107600.0
2005-11-14,27.08701047377913,27.237661252500093,26.8158386123317,27.2075315565056,172700.0
2005-11-15,27.2677909484946,27.38831203122106,27.117140169773634,27.2075315565056,62200.0
2005-11-16,27.13520889872992,27.1954705703044,26.966480815816816,27.08700186021805,71900.0
2005-11-17,26.94238444540974,27.14726959437192,26.5928758376204,27.117139898678616,118900.0
2005-11-18,27.117135005089096,27.15931703119717,26.972509273612825,26.99661394531687,39200.0
2005-11-21,27.11714042061176,27.11714042061176,26.66518808026823,26.69531777654144,80200.0
2005-11-22,26.81583834424886,27.14124457473263,26.785708648555573,27.117139898678616,198900.0
2005-11-23,27.11714498309689,27.11714498309689,26.82186839294256,26.852000393033983,92800.0
2005-11-24,26.97252050337896,27.1111212740084,26.858026713238296,27.111121274008404,122600.0
2005-11-25,27.02675711488849,27.111123507929523,26.96649770432263,27.07496648234051,146500.0
2005-11-28,27.11111638555072,27.64743281443799,27.02072499469955,27.31600154589797,140100.0
2005-11-29,27.21355629640889,27.689613303972187,27.21355629640889,27.60524923655559,165200.0
2005-11-30,27.59922125457089,27.70768999542661,27.496779831956264,27.59922125457089,49100.0
2005-12-01,27.575124210958062,27.93066022688575,27.575124210958062,27.90053052358659,285600.0
2005-12-02,27.900524497430855,28.44286823467244,27.84629012370671,28.31029481029149,128100.0
2005-12-05,28.473007336943997,29.208184135000305,28.412747923455463,29.13587008031494,104200.0
2005-12-06,29.15394555436133,30.395306764353947,29.15394555436133,30.335047359523816,143600.0
2005-12-07,30.19041798765001,30.304914061491058,29.407034324060543,29.473321040758265,478200.0
2005-12-08,29.358831290832462,29.358831290832462,28.81046242126227,28.92495621205201,376700.0
2005-12-09,28.955077144533742,29.328690405455617,28.87071308226896,29.19009197477086,74600.0
2005-12-12,29.37690284780639,29.961428624685357,29.19009504830164,29.94937628612874,555000.0
2005-12-13,30.1688457664411,30.459046802811407,30.060020089513127,30.404633964347425,114800.0
2005-12-14,30.3018483795962,30.30789553087287,29.920960876414533,29.95723455882471,129200.0
2005-12-15,30.138622782426573,30.634383308815387,29.99352337809072,30.54369675768384,83100.0
2005-12-16,30.537638476659215,30.537638476659215,30.229300625061143,30.43485996156406,41600.0
2005-12-19,30.531596465580236,31.317557893530623,30.531596465580236,31.31755789353063,71800.0
2005-12-20,31.31755480460648,31.74076547216453,31.31755480460648,31.619847809103288,78800.0
2005-12-21,31.74076137469742,32.22442965819226,31.63193572262205,32.055146335547136,51700.0
2005-12-22,32.254659145033166,32.254659145033166,31.24500172698676,31.28127771384877,65900.0
2005-12-23,31.14826128580188,31.24499492339115,30.53158348130328,30.894334045685117,73400.0
2005-12-28,31.40219750302872,31.40219750302872,30.459044774218043,30.567870443898148,41100.0
2005-12-29,30.586004107265666,30.586004107265666,30.43485761579001,30.44694961186556,33000.0
2005-12-30,30.53157468086428,31.075702676909103,30.48320672285533,30.98501390879791,28200.0
2006-01-03,31.196636683686776,31.414288012740123,31.07572132871275,31.099903015920017,63200.0
2006-01-04,31.287325975647335,33.13131284241814,31.275233978706,32.10351616553049,186600.0
2006-01-05,32.0430540568717,32.38162300548088,31.47474411707885,31.80121876410625,203900.0
2006-01-06,31.504975295704227,31.89190994786261,31.504975295704227,31.78308428865401,182300.0
2006-01-09,31.740770396932383,31.891916922632056,31.384064504028625,31.849596079941183,69200.0
2006-01-10,31.740780537449645,32.40582454047073,31.740780537449645,32.25467796648287,63100.0
2006-01-11,32.46627175173887,32.822977617946336,32.40581176219612,32.822977617946336,188100.0
2006-01-12,32.79878194601679,32.82901077687055,32.46626019400159,32.7866899524129,70300.0
2006-01-13,32.64765523101991,32.70811292929276,32.321178125194514,32.64765523101991,71500.0
2006-01-16,32.64764594596203,32.70810362704059,32.520683431909454,32.58718826488349,27400.0
2006-01-17,32.58718502304943,32.58718502304943,32.40580738523216,32.52672504167285,65600.0
2006-01-18,32.41186892085404,32.41186892085404,32.1035286447738,32.22444635487756,69800.0
2006-01-19,32.043061713465484,32.28489706401677,31.89191519594913,32.163979388741126,83800.0
2006-01-20,32.16397615023717,32.22443382863126,32.10351616553049,32.10351616553049,80000.0
2006-01-23,31.970521239341824,32.61742833613636,31.970521239341824,32.22444635487756,55200.0
2006-01-24,32.19420966058173,32.556960396203955,32.19420966058173,32.556960396203955,148500.0
2006-01-25,32.64764836326617,33.22200560128991,32.64764836326617,32.949941403666784,100100.0
2006-01-26,33.101087923867084,33.101087923867084,32.526730685843354,32.949941403666784,61700.0
2006-01-27,33.07689788720572,33.11921872062889,32.587184727219665,32.85924656885083,106300.0
2006-01-30,32.732296815332695,33.8568275272109,32.732296815332695,33.49407672623041,53200.0
2006-01-31,33.403375408132284,33.91727256880933,33.403375408132284,33.85681489331055,93400.0
2006-02-01,34.00797045793731,34.23771383746527,33.8568239225687,34.1349329941318,109100.0
2006-02-02,34.13491539492796,34.715317237985985,34.03818175441829,34.58835476725052,139500.0
2006-02-03,34.715330741516006,35.247367124426056,34.64278105949143,35.16272544434527,101000.0
2006-02-06,35.217134735472655,35.217134735472655,34.165154073661256,34.4553573851567,113400.0
2006-02-07,34.17119987979165,34.29816238212657,33.34896257765839,33.85681489331055,157000.0
2006-02-08,33.72985665466091,33.79031433780195,33.252233116383245,33.31269079952429,735200.0
2006-02-09,33.55451983720255,33.85681280870888,33.48801501446118,33.542427841584825,113800.0
2006-02-10,33.711710300273594,33.711710300273594,33.252226010183016,33.45778531777118,55500.0
2006-02-13,33.55452466058434,33.55452466058434,30.954805193188992,31.474749547930607,343800.0
2006-02-14,30.628338391338872,32.03097826372152,30.628338391338872,32.03097826372152,179900.0
2006-02-15,32.19419334624452,32.64763268914937,31.891900450974617,31.952358107503898,78600.0
2006-02-16,32.05515794310604,33.0769077061213,31.952377098344535,32.943900321441824,155400.0
2006-02-17,33.19177492712071,34.05633315946857,32.94389473992178,33.850773811085595,177600.0
2006-02-20,33.94145724552327,34.15910857180495,33.86286042074099,34.15306372665825,77600.0
2006-02-21,34.249798995554016,34.28002783532682,33.85681715956967,33.94750598520072,176600.0
2006-02-22,34.09865807015029,34.30421744307998,33.965648385809594,34.00192438326061,89900.0
2006-02-23,33.8567984206114,34.21954890973626,33.72378883165366,34.068402488215675,91400.0
2006-02-24,34.17119945415068,35.02971042836448,34.08051063571967,34.88461108644981,117800.0
2006-02-27,34.88460283861184,34.88460283861184,34.116778558054875,34.58835476725052,116400.0
2006-02-28,34.763698606056614,35.36828466877065,34.6004600923663,35.27759583683842,117500.0
2006-03-01,35.277583434914824,35.646381172528656,35.005521647387766,35.63428917876781,126000.0
2006-03-02,35.36223781874065,37.06112308264133,35.2171361571354,36.87974773536926,172000.0
2006-03-03,36.94020670862052,36.94020670862052,35.972869951770285,36.5230431646625,137700.0
2006-03-06,36.52303984851843,37.03089217633205,36.21470200599098,36.56536068364352,193600.0
2006-03-07,36.63791586446694,36.63791586446694,36.15424745725437,36.24493629261862,437900.0
2006-03-08,36.15425549147808,36.15425549147808,35.217147311825244,35.43479872001576,125700.0
2006-03-09,35.42873989316378,35.42873989316378,34.82415387241824,34.914842698055125,159300.0
2006-03-10,35.00554222447366,35.06599992250436,34.03215806451125,34.61256026833404,199300.0
2006-03-13,34.95259896170839,35.219782686102775,34.76435446171351,35.06797327797302,277500.0
2006-03-14,35.64485703132965,35.64485703132965,35.280512984899865,35.456612491519515,285700.0
2006-03-15,35.456609776092456,35.462683450436664,35.31694537974038,35.40195828913486,135000.0
2006-03-16,35.39589850715782,35.40196986705956,35.02548300957363,35.15907609170007,276500.0
2006-03-17,34.92831146140043,35.159062427276034,34.58218617080099,34.82507985176086,1334500.0
2006-03-20,34.61255043977832,34.76435987153173,34.30893157627149,34.33929299933656,231400.0
2006-03-21,34.16318376909722,34.5457440767201,33.58023627319494,33.762407076110975,281300.0
2006-03-22,33.61060336245717,34.090321667059875,33.580241942916146,33.80491922723308,205100.0
2006-03-23,34.12069462264357,34.30893919372699,33.82314936754402,34.18749115807409,161600.0
2006-03-24,34.30892715280177,34.612545977162846,33.209826174700666,33.398070679718536,291300.0
2006-03-27,33.45880317173915,33.823147255951696,33.39808031591795,33.58632487524919,143300.0
2006-03-28,33.42843072474682,33.58024013068702,33.21589848300162,33.282694992243734,173400.0
2006-03-29,33.398070679718536,33.80491879247704,33.28269636037533,33.398070679718536,288000.0
2006-03-30,33.610595589773034,34.27855824734356,33.42842479822736,33.483076267333786,191800.0
2006-03-31,33.701699171821645,33.701699171821645,33.24627080463487,33.52559964723326,107300.0
2006-04-03,33.52559509043692,33.85957538436029,33.21590486207151,33.276627709538246,183900.0
2006-04-04,33.39808066759138,33.519528696941045,33.11267814608394,33.30699406647201,186400.0
2006-04-05,33.39199907486272,33.7320506731119,33.13088670253408,33.25233237823577,161100.0
2006-04-06,33.191607115808274,33.39806799241852,32.79690174932683,32.80297542252492,64700.0
2006-04-07,32.8029951239487,33.51953610745356,32.8029951239487,33.51953610745356,136600.0
2006-04-10,33.54987865355719,34.1631876332447,33.54987865355719,33.8231360470527,182600.0
2006-04-11,33.762415984385065,33.974950574220934,33.09445542530787,33.93851547745329,207800.0
2006-04-12,34.15104259300633,34.916160926249056,34.02352094044292,34.53967427442661,190200.0
2006-04-13,34.58825752834313,35.104410943685174,34.53967971872231,34.82507985176086,119600.0
2006-04-17,35.00725596503525,35.037617388166346,34.85544653295172,35.02547235562828,67900.0
2006-04-18,34.82508157426235,35.48697076763278,34.82508157426235,35.38374146931524,72700.0
2006-04-19,35.46268044259886,36.0942058515772,35.31087102686244,36.01526662322231,174000.0
2006-04-20,36.1306435710479,36.42819106674367,35.37159643720234,35.38374146931524,158800.0
2006-04-21,35.219778734197995,35.94846427474276,35.219778734197995,35.52339751638936,66300.0
2006-04-24,35.52947725434552,35.66307029128162,35.067977615773195,35.17120691418526,130000.0
2006-04-25,35.18942404874841,35.76630030851698,35.18942404874841,35.57198443606853,93100.0
2006-04-26,35.55986039862559,36.12459196022376,35.55986039862559,35.869550779294286,101300.0
2006-04-27,35.82703787055549,36.1306568355602,35.52341890555079,35.81489283398384,100500.0
2006-04-28,35.97884141220843,36.82290162492113,35.52948439897088,36.54964413825159,204400.0
2006-05-01,36.73787635202315,36.73787635202315,35.67521050712992,35.82701991354323,171600.0
2006-05-02,36.03957817408514,36.03957817408514,35.7055977021501,35.83311713965503,49600.0
2006-05-03,35.9788278193184,36.191360052861455,35.705570435886145,36.191360052861455,52900.0
2006-05-04,36.06992801324112,36.55571781374895,36.06992801324112,36.54964413825159,155500.0
2006-05-05,36.61642143410771,36.84109866448046,36.4342506441723,36.683217930917046,99100.0
2006-05-08,36.82896415588191,36.82896415588191,35.918107686896484,36.24601425524612,142000.0
2006-05-09,36.00919073795367,36.31280955078032,35.67521050712992,35.82701991354323,264200.0
2006-05-10,35.5234011007166,36.00919073795367,35.25014370588708,35.82701991354323,63700.0
2006-05-11,35.06797700718997,35.146918556412054,33.732053610297136,34.05389116492809,636800.0
2006-05-12,33.54989030864388,33.54989030864388,31.612802453244583,31.819263409339538,782400.0
2006-05-15,30.823383934687712,31.78889194847813,30.756589734999974,31.67351762200519,346300.0
2006-05-16,31.87999764687209,32.596538731678045,31.82534612967742,32.52367081422826,300800.0
2006-05-17,32.487233963832765,32.66333354500029,31.87999594581721,32.031805450321094,244100.0
2006-05-18,32.39612712304428,32.699745942628304,31.867831025567853,31.940698893668245,228400.0
2006-05-19,31.94070377152526,31.94070377152526,31.6856650360115,31.73424285002112,244700.0
2006-05-23,31.758530856800203,33.24626366682021,31.758530856800203,33.07016418003955,266100.0
2006-05-24,32.86370986306749,34.39394943315646,32.77869693968951,33.03373802625188,213600.0
2006-05-25,32.7119004094844,33.3069931895587,32.7119004094844,33.03373802625188,224400.0
2006-05-26,33.04586543004382,33.98708545922374,33.04586543004382,33.94457901723299,237500.0
2006-05-29,33.968873570841595,34.910093788792054,33.962802213522686,34.55789483717202,74600.0
2006-05-30,34.460722348412226,34.460722348412226,33.98100424788396,34.248190185609495,187700.0
2006-05-31,34.15711867015218,34.46073750277576,33.73812551504568,34.09639583019861,153000.0
2006-06-01,34.12675209072989,34.45466093633121,34.09639067534329,34.308922899477004,227700.0
2006-06-02,34.44859701403113,34.80079601820224,34.2603524790678,34.73399949558854,153900.0
2006-06-05,34.46073229283753,34.61254168619804,34.22998136632984,34.308922899477004,86700.0
2006-06-06,34.30285154297069,34.430370877450926,33.823133304008856,34.308922899477004,200200.0
2006-06-07,34.30892536879398,34.55182134222377,33.76241058679079,34.43037335550888,157000.0
2006-06-08,34.30893058584246,34.61254944058444,34.0053117311005,34.0053117311005,254700.0
2006-06-09,34.15712659698735,34.60040991751906,34.00531714544518,34.114620135869814,266800.0
2006-06-12,33.762408605284726,34.46073275059017,33.701685773704924,33.786698664487666,68200.0
2006-06-13,33.39632412609121,33.67081492675084,32.38985863263373,32.78634560324023,106300.0
2006-06-14,32.68875090969944,33.23773254086266,31.88357940191573,32.023874190572215,113600.0
2006-06-15,32.17637455372044,32.426465713100534,31.71889055532631,32.1092765283212,224000.0
2006-06-16,31.840888144193418,32.55456209595221,31.840888144193418,32.1763759589574,205400.0
2006-06-19,32.084859422990014,32.51184472197149,31.87136793694061,31.99946282857025,165300.0
2006-06-20,31.93237303705215,32.75584539510261,31.8408776596354,32.62164938263143,125200.0
2006-06-21,32.627761958917986,33.30483636698161,32.023882017053126,32.5423629856232,167900.0
2006-06-22,32.33495700515766,32.6338474731327,32.24956039341713,32.45695316202264,40500.0
2006-06-23,32.328844973508666,32.61553547542322,32.12145229003729,32.444739995170075,69300.0
2006-06-26,32.19466821242179,32.9266429625357,32.19466821242179,32.63995228974422,79200.0
2006-06-27,32.78023928863182,33.243821835351376,32.63994221304589,33.10962584664285,58800.0
2006-06-28,32.633832712543686,33.2926102655134,32.633832712543686,33.140115720127675,54300.0
2006-06-29,33.5488216223829,33.640319339379204,33.18893417008563,33.597621025283225,72300.0
2006-06-30,33.402419175470094,34.46378271110985,33.402419175470094,34.46378271110985,108900.0
2006-07-04,34.46378760017286,35.04326768006574,34.408889438353874,34.86027458296363,35900.0
2006-07-05,34.70776738538193,34.72606599040407,33.43291260179389,33.457309966195865,105300.0
2006-07-06,33.69521143907409,33.89040436177352,33.56711419296,33.731808657778245,69500.0
2006-07-07,33.73180425963198,33.82940070825651,33.585410750136624,33.78670240741346,15100.0
2006-07-10,33.84160934986396,33.84160934986396,33.152332943454255,33.18283373216823,28900.0
2006-07-11,33.18283306756106,33.67691418921621,33.18283306756106,33.30482691243963,115500.0
2006-07-12,33.30482183257384,33.30482183257384,32.481351870827226,32.66434493711724,76700.0
2006-07-13,32.66435120900696,32.66435120900696,31.96287726572454,32.023874190572215,68400.0
2006-07-14,31.871379551569493,32.51795765861912,31.871379551569493,32.023874190572215,130000.0
2006-07-17,32.32885500189324,32.32885500189324,31.718876605631102,31.72497536576524,56000.0
2006-07-18,31.724975124094456,31.962868651406144,31.438286862315536,31.55418191904464,84600.0
2006-07-19,31.48099551448215,32.1763707372609,31.48099551448215,31.932378369637213,82300.0
2006-07-20,31.96287144709746,32.6765451108066,31.96287144709746,32.26175958207744,56300.0
2006-07-21,32.420361911597354,32.841246287029,32.17636955295422,32.82294767454002,57500.0
2006-07-24,32.78634548902845,33.39632400975456,32.64605070848745,32.85954225998823,52200.0
2006-07-25,32.93273792152773,33.390221764337035,32.93273792152773,33.390221764337035,88000.0
2006-07-26,33.487820741527464,33.81720736467753,33.33532611579534,33.74401059585344,67400.0
2006-07-27,33.85380852192696,33.85380852192696,33.10963396837379,33.30482691243963,67200.0
2006-07-28,33.457325676452655,33.5488233982924,33.15233637283182,33.15233637283182,66000.0
2006-07-31,32.85344127992383,33.24382713452333,32.73144511864067,33.10353236345684,85400.0
2006-08-01,32.951034685560415,33.36582019929913,32.93883483787598,33.29872220047625,35400.0
2006-08-02,33.09742003836825,33.54270622490064,33.09742003836825,33.42680886393367,18300.0
2006-08-03,33.33531351919824,33.524405294447604,33.33531351919824,33.42680886393367,44200.0
2006-08-04,33.42681461125667,33.70130534642311,33.05472742879581,33.695206586478456,60500.0
2006-08-08,33.70130942096486,33.9514004928234,33.457317109788335,33.792807119376846,111800.0
2006-08-09,33.554907931960685,33.79280144249124,32.48134706227539,32.69483855352785,118500.0
2006-08-10,32.694836402858265,33.634203556342946,32.63383950276501,32.938828656996456,173000.0
2006-08-11,32.64604387433943,32.938833223769215,31.840872581686824,32.30445513656324,154000.0
2006-08-14,32.304450744968406,33.24381790098947,32.304450744968406,32.86563200024845,127100.0
2006-08-15,32.517938939043994,33.17061543209924,32.29834641299136,32.45084096420767,199100.0
2006-08-16,32.444754381799925,33.53661641501907,32.38375746480086,33.17672902020484,287900.0
2006-08-17,32.62774903409492,33.27432471615314,32.62774903409492,33.05473209700764,177500.0
2006-08-18,32.987628832942605,33.54880777333841,32.67043982567785,33.06082558019366,78900.0
2006-08-21,33.213320033997654,33.46341105245833,32.94492808363219,33.457309966195865,72900.0
2006-08-22,33.487823725371925,33.51832218785917,32.93884209306739,32.94494085481143,115900.0
2006-08-23,32.96934051187004,33.21333286521177,32.87174403591005,33.12793623960722,56600.0
2006-08-24,33.42681448371958,33.85379981158461,33.18892328977727,33.51831217072025,106200.0
2006-08-25,33.32313037100035,33.762313364923415,33.32313037100035,33.341428983739426,53900.0
2006-08-28,33.341420310685365,34.13439179051346,33.341420310685365,33.87820197127425,68800.0
2006-08-29,33.70131041572625,33.725710112940725,33.43292072701651,33.58541534428224,54700.0
2006-08-30,33.554923302680585,34.152704405782416,33.54882454022942,34.152704405782416,193200.0
2006-08-31,34.292998836663045,34.707784485328894,33.87211209872884,34.30519868831602,141700.0
2006-09-01,34.311280942724665,34.750466083393995,34.158786360757,34.311280942724665,84800.0
2006-09-05,34.31128852756542,34.76877237459963,34.31128852756542,34.73827391684065,116500.0
2006-09-06,34.73215823005732,35.04324841833343,34.616263208534534,34.83585573511009,200600.0
2006-09-07,34.68338384825294,34.921275131871724,34.3112965269482,34.50648949437303,155600.0
2006-09-08,34.52478421265017,34.97616935319477,34.52478421265017,34.82977348070144,81500.0
2006-09-11,34.82976499841621,35.012760376187856,34.61627349352647,34.78706669743826,169100.0
2006-09-12,34.88466656739913,34.88466656739913,34.31128766454947,34.68947365039146,61900.0
2006-09-13,34.61594436704116,34.738479150815984,34.54855011910717,34.72622543872284,79300.0
2006-09-14,34.55468715020032,34.91616357111656,34.31574320783964,34.48116485847832,115900.0
2006-09-15,34.34638278775426,34.60983185515751,34.021665136561005,34.43828215770301,36100.0
2006-09-18,34.303495073736066,34.303495073736066,33.15167143656136,33.329346819289505,156000.0
2006-09-19,33.26806140998188,33.68467820978387,33.15165466836166,33.29256883047759,76100.0
2006-09-20,33.24355647266501,33.93587596186693,33.23743078566165,33.51925913094511,96500.0
2006-09-21,33.68468543236329,33.69081345737929,32.961732732820174,33.084267524416035,114600.0
2006-09-22,33.01688707413521,33.38449160259144,32.606398038423805,32.65541057325666,114500.0
2006-09-25,32.67990725664797,34.0032779819174,32.67990725664797,33.825602635148265,181900.0
2006-09-26,34.00940696517316,34.15032352085384,33.40286325662239,33.78884710389109,129200.0
2006-09-27,33.81947589105223,33.81947589105223,33.29870358096684,33.451871495023084,78000.0
2006-09-28,33.45798982683825,34.12580183212918,33.45798982683825,33.782704962669804,101100.0
2006-09-29,33.81948060359977,34.30961752944612,33.78271945772733,34.15032390498002,108600.0
2006-10-02,34.24222178281938,34.70785359510099,34.033913306200155,34.47503768896019,141600.0
2006-10-03,34.46891271535606,34.585321847313494,34.06454944107048,34.30961908367394,134900.0
2006-10-04,34.41375542002864,34.67720433965204,34.278969285612995,34.67720433965204,60700.0
2006-10-05,34.475033518140386,34.89165042097616,34.475033518140386,34.76911562534973,93600.0
2006-10-06,34.78137370731177,34.92228792197668,34.61595206301197,34.78137370731177,90600.0
2006-10-10,34.922281648054174,34.922281648054174,34.61594584412387,34.73235260824097,206800.0
2006-10-11,34.73236372060699,34.824265426052044,34.30962101730615,34.42602781866676,100400.0
2006-10-12,34.542430019712754,34.90390640488992,34.37700838542927,34.76299219875739,111400.0
2006-10-13,34.76911945035722,35.10608842253279,34.47503731079543,34.922287377451305,81600.0
2006-10-16,34.92228932218596,35.467566799060904,34.92228932218596,35.11221840373586,117400.0
2006-10-17,35.06933571637376,35.07546140617401,34.34025476079651,34.43828215770301,118100.0
2006-10-18,34.438260959789915,35.07543981605581,34.43213527376024,34.46276837822079,118800.0
2006-10-19,34.60982279380562,34.76911639563926,34.4382731412653,34.68334273794754,54500.0
2006-10-20,34.68334014082181,34.922281694258494,34.54855163902399,34.55467966391846,20400.0
2006-10-23,34.5607977417463,35.106074979454505,34.32185624092191,34.83037234882783,101100.0
2006-10-24,34.92228792197668,35.10608896992408,34.487291563164504,34.78137370731177,58700.0
2006-10-25,34.92229125056582,35.22862713872868,34.46278741832153,35.22862713872868,80600.0
2006-10-26,35.35115635412019,35.99446114979145,35.228621550859714,35.59622362348416,95500.0
2006-10-27,35.5962306453862,35.5962306453862,34.92841828989523,34.92841828989523,43900.0
2006-10-30,34.92842445760172,35.68813865210763,34.92842445760172,35.68813865210763,74600.0
2006-10-31,35.68811791190708,36.57649212993519,35.479809490694656,36.25177461803683,162100.0
2006-11-01,35.994456527522814,36.16600382776385,35.23474271459297,35.351151814462256,88700.0
2006-11-02,35.35115277482071,35.712629122403335,35.296012235794315,35.49819265411992,81700.0
2006-11-03,35.78615849280781,35.810665924868395,35.351162090940626,35.53496315708026,92600.0
2006-11-06,35.53495819103249,35.994461960744104,35.35115715057924,35.988336272163714,63900.0
2006-11-07,36.147646124842495,36.147646124842495,35.32053990261188,35.32666559394449,85100.0
2006-11-08,35.35115050701601,36.1476230907365,35.32051739555687,36.08022884323245,115000.0
2006-11-09,35.28989826312209,35.28989826312209,33.23744846338012,33.298714714624666,324600.0
2006-11-10,33.108787536660635,33.451882278970345,33.108787536660635,33.34160115832576,201600.0
2006-11-13,33.39062269536783,33.81336551747355,33.39062269536783,33.654071832047045,144700.0
2006-11-14,33.635683063862096,33.635683063862096,32.28780462404812,32.50223882115508,311200.0
2006-11-15,32.502249875977334,33.39062476372837,32.502249875977334,33.36611732224985,190600.0
2006-11-16,33.188424570319114,33.286454285113095,32.93110358045605,33.139412050079166,103900.0
2006-11-17,33.18229680766056,33.629546836246,33.139409978697365,33.451871495023084,79900.0
2006-11-20,33.654060278088075,34.003282997577095,33.482512931576224,33.850115056146564,76300.0
2006-11-21,34.00327854776752,34.27285324803096,33.85011062638119,34.08905220979875,86600.0
2006-11-22,34.08906417525903,34.21772471346648,33.69695453282235,33.69695453282235,94500.0
2006-11-23,33.53765696982174,34.00328653181803,33.45188095049309,33.79497801633501,38400.0
2006-11-24,33.78884454156119,34.09518038568357,33.69694285346167,33.99102498336031,25200.0
2006-11-27,33.97877563372688,34.00328306532236,33.69694718185099,34.00328306532236,62100.0
2006-11-28,33.72758095616621,34.00328372406305,33.562159295428096,33.611174159568584,67400.0
2006-11-29,33.58666478445221,33.690820196146504,33.39673570263159,33.42124313328404,42900.0
2006-11-30,33.50087711159945,33.513130821803855,33.26806129202821,33.39059605691603,63300.0
2006-12-01,33.26806854323143,33.35997022121752,32.961732732820174,33.084267524416035,55700.0
2006-12-04,33.329328476338134,33.384469001418736,33.08425895661188,33.28644166095946,133900.0
2006-12-05,33.372245136154554,33.372245136154554,33.08428854353317,33.15780853033672,108600.0
2006-12-06,33.127163716967544,33.26807794913869,33.11491000062778,33.12103802737637,136400.0
2006-12-07,33.206804345133015,33.206804345133015,32.96173474696619,33.02300331508635,144100.0
2006-12-08,33.225189072686085,33.225189072686085,32.99237315082501,33.18230223670605,125700.0
2006-12-11,33.09040211703368,33.11490954937925,32.839206778385055,32.93723417060995,223800.0
2006-12-12,32.86982277116349,33.07200312538532,32.563487059734776,32.59412016344645,231300.0
2006-12-13,32.78494698755341,32.932683423028976,32.54487733457273,32.77879237899614,214100.0
2006-12-14,32.75418497610119,33.44977348662682,32.74803036458862,33.172769004719086,167300.0
2006-12-15,33.234315377702806,33.52978594024953,32.62490572806868,32.62490572806868,176200.0
2006-12-18,32.87729788572723,33.086589897143824,32.3725352137564,32.3725352137564,70400.0
2006-12-19,32.44026537617158,32.50182091679279,32.132482976678865,32.16326074698946,102100.0
2006-12-20,32.31714866688278,32.31714866688278,31.54769274624271,31.97858853143977,241700.0
2006-12-21,32.163231871131536,32.8095738601476,32.163231871131536,32.56334957052738,191700.0
2006-12-22,32.55722184262921,32.56337880560734,32.16326074698946,32.16326074698946,106400.0
2006-12-27,32.594145859544525,32.594145859544525,32.19402793247828,32.33560750791289,33400.0
2006-12-28,32.20018753345352,32.415634220650055,32.14478662128973,32.34792173376178,54000.0
2006-12-29,32.397153310436224,32.44024262829447,32.26788300866977,32.26788300866977,46300.0
2007-01-02,32.42177621230294,32.83420558634204,32.255575888705174,32.44024474129636,62200.0
2007-01-03,32.440236919986866,32.71724130618408,32.390990652133446,32.409459176674126,122700.0
2007-01-04,32.32328953913821,32.495649188856014,32.255579419390344,32.32328953913821,139600.0
2007-01-05,32.31712377800594,32.606439732773126,32.31712377800594,32.43408014252033,114000.0
2007-01-08,32.631066137963266,32.74802487081015,32.378684840829266,32.378684840829266,133600.0
2007-01-09,32.37869283244087,32.526429350535444,32.323291931679435,32.526429350535444,260000.0
2007-01-10,32.55102696817937,32.61258243266773,32.471002985792154,32.58795930759621,184000.0
2007-01-11,32.53257612363507,33.04349567956969,32.53257612363507,33.037338720861804,132500.0
2007-01-12,32.9573165381742,33.08042988033628,32.77880230944876,32.98193967624495,144600.0
2007-01-15,33.02503198086449,33.08658748341735,32.82189459569465,33.02503198086449,66200.0
2007-01-16,33.006559919648616,33.19122875573842,32.7726471564243,32.83420265239036,172400.0
2007-01-17,32.889604334667425,32.93884826299469,32.17554976248426,32.26788300866977,255200.0
2007-01-18,32.31712740389702,32.31712740389702,31.83083101844383,31.99703366973258,232800.0
2007-01-19,31.94780733950931,32.12016469583451,31.92318418912204,32.00936286728463,173900.0
2007-01-22,32.25557370821433,32.25557370821433,31.824678182502385,31.83083279295623,159100.0
2007-01-23,31.88623358458252,32.304817539945006,31.88623358458252,32.24326204282357,70500.0
2007-01-24,32.28018606273261,32.29865458565134,31.70155655541938,31.763112036638905,132800.0
2007-01-25,31.86161206481092,32.18170583212268,31.701566355250943,32.070904053122774,480100.0
2007-01-26,32.1201550732319,32.36638180695397,32.046287992392145,32.255580011598255,111500.0
2007-01-29,32.25558367480822,32.637233042047725,32.13862490632096,32.581832138078084,142100.0
2007-01-30,32.6249236026096,32.6249236026096,32.1817163418695,32.22480567575339,181700.0
2007-01-31,32.163235896224606,32.77880021959733,32.163235896224606,32.594131392223815,125600.0
2007-02-01,32.77881636210357,32.91424133135928,32.32945446652828,32.47103404884438,148100.0
2007-02-02,32.73571422324376,32.73571422324376,32.317130253063034,32.341753392059964,111300.0
2007-02-05,32.317133187581426,32.45871272738207,32.070906471637336,32.27404386452001,104300.0
2007-02-06,32.27403906513854,32.77880164438929,32.27403906513854,32.61259898807137,70900.0
2007-02-07,32.76648522586036,32.797262969173104,32.544881716902495,32.62490572806868,107600.0
2007-02-08,32.73571980574083,32.73571980574083,32.4464037436686,32.50180464176345,65500.0
2007-02-09,32.55105023975551,32.61260574825147,32.31713508072504,32.32944665206265,101500.0
2007-02-12,32.323290132589264,32.60029462097855,32.255580011598255,32.255580011598255,98800.0
2007-02-13,32.194038517300065,32.25559640611462,32.16326074698946,32.16326074698946,56000.0
2007-02-14,32.10783939771712,32.5633580924211,32.10783939771712,32.44024474129636,146500.0
2007-02-15,32.009349261607234,32.04012701241271,30.784375054737453,31.59076527571548,990400.0
2007-02-16,31.707731706651003,31.997047821841463,31.62155303783494,31.707731706651003,252600.0
2007-02-19,31.873926596993368,32.1755542119036,31.793904908871745,32.11399635774232,250100.0
2007-02-20,32.1816994837669,32.1816994837669,32.00934223851918,32.16938791650759,533400.0
2007-02-21,32.1509401612717,32.50181181053176,32.02782676632949,32.47103404884438,454000.0
2007-02-22,32.532575932940034,32.56335602991557,32.31712934326165,32.378684840829266,111500.0
2007-02-23,32.21250159474438,32.809597751720226,32.21250159474438,32.686484343164715,82800.0
2007-02-26,32.895752478924244,32.895752478924244,32.329434499425595,32.56334957052738,46800.0
2007-02-27,32.42178281301729,32.47718371489283,32.00935570320448,32.040133460203705,78600.0
2007-02-28,32.07090856022237,32.25557978330296,31.82468417643517,32.02781923435481,183500.0
2007-03-01,31.793922806875543,32.31715194673583,31.71389872551329,32.16326074698946,107300.0
2007-03-02,32.12014716085867,32.16323647641672,31.94778989862645,32.00319078265704,66700.0
2007-03-05,31.775442775787337,32.00320335975045,31.55383915257593,31.689264110803453,143000.0
2007-03-06,31.61538545427039,32.00319165303143,31.58460770634781,31.873921354649983,107300.0
2007-03-07,31.93549135551117,31.93549135551117,31.71388772900457,31.72619930249855,187000.0
2007-03-08,32.003201187411285,32.003201187411285,31.720039716865983,31.82468690880916,84200.0
2007-03-09,31.85545821034039,31.85545821034039,31.670789357020272,31.701567107874972,83600.0
2007-03-12,31.6708013496008,31.683112924243,31.516910188862404,31.658489774958596,155300.0
2007-03-13,31.64610360803407,31.97407381691044,31.633727061961498,31.75749016210242,254700.0
2007-03-14,31.757491286875407,31.763680740423304,31.41095506632431,31.73273819385357,154700.0
2007-03-15,31.55947014611086,31.794619800320135,31.55947014611086,31.75749016210242,124600.0
2007-03-16,31.633722527258843,32.01738831875559,31.633722527258843,31.86887214775936,101300.0
2007-03-19,31.81937489362019,31.955514558495462,31.621354850484416,31.9245743693652,159400.0
2007-03-20,31.881242646770552,31.930746453992803,31.74510304588736,31.930746453992803,285600.0
2007-03-21,31.868887561374187,32.02359089905076,31.8193813602366,31.99265070363257,87500.0
2007-03-22,32.07926259682756,32.17208548117229,31.875053195502765,31.930746453992803,74000.0
2007-03-23,31.9431288613561,31.992635038252704,31.745108874938577,31.831742323923187,205800.0
2007-03-26,31.79463014103557,31.91839328142856,31.75750049074201,31.875074175793284,134800.0
2007-03-27,31.88743482047735,32.116397342203086,31.84411809703397,31.936940996175142,166900.0
2007-03-28,31.93075022303398,32.4567426954345,31.868869866555933,32.252533270005245,320000.0
2007-03-29,32.31441217273926,32.31441217273926,31.81935993701273,31.930746453992803,77300.0
2007-03-30,31.9802518690656,32.17827181446174,31.9802518690656,32.03594512624476,218000.0
2007-04-02,32.03595084386862,32.289664091725435,31.97406812452283,32.21540718909486,120400.0
2007-04-03,32.128784378749195,32.172103480106884,32.00502361116264,32.04215089720448,85900.0
2007-04-04,31.99262916375062,32.153519487952934,31.81935993701273,31.930746453992803,165300.0
2007-04-05,31.86268965996775,32.017392945175125,31.460460174194655,31.75130310577165,248600.0
2007-04-09,31.596589594594118,31.90599606487206,31.590400143261498,31.683223028578496,139600.0
2007-04-10,31.633717778934106,31.71416412450615,31.62134123649347,31.62134123649347,140500.0
2007-04-11,31.621357347913897,31.621357347913897,31.2005641328702,31.225317230363427,102600.0
2007-04-12,31.076793784489425,31.36144723613684,31.07060433173189,31.13248705638431,151300.0
2007-04-13,31.07679464808932,31.37382465292146,31.07679464808932,31.20674483259376,96500.0
2007-04-16,31.188174906631787,31.311935613253333,30.631242284498143,31.039658753868096,228400.0
2007-04-17,30.95301431901467,31.033460638207647,30.816874757393222,30.940637780632414,208500.0
2007-04-18,30.934466318614174,30.934466318614174,30.63743396855766,30.785950143585914,132600.0
2007-04-19,30.78595365957244,30.878776574639243,30.53842745978417,30.878776574639243,87800.0
2007-04-20,30.940664378601447,31.08299115147277,30.637444829033598,30.705514668360173,82800.0
2007-04-23,30.64980384778369,30.68074638293288,30.136190340366497,30.21044723143972,131500.0
2007-04-24,30.07431056113945,30.55698630160816,30.012430205979378,30.32183670294824,89600.0
2007-04-25,30.10526375593126,30.247590511647488,29.814420790441307,29.826797337971207,111000.0
2007-04-26,29.82680438360175,29.8577445794426,29.703041239652737,29.703041239652737,173900.0
2007-04-27,29.70921021428045,30.13619268244919,29.70302312312018,30.01242961398601,92600.0
2007-04-30,30.309475844891114,30.309475844891114,30.068139030057573,30.16714906590173,101100.0
2007-05-01,30.43323166090812,30.43323166090812,30.01243851962127,30.074318891922616,116400.0
2007-05-02,30.284709786294773,30.383719779770388,30.012432894382933,30.20426578949764,151500.0
2007-05-03,30.321856813460897,30.56938311943776,30.22903385857313,30.38373720966221,144700.0
2007-05-04,30.420849313651253,30.513672214988595,29.987679708384405,30.024809341036228,131600.0
2007-05-07,30.16095588408026,30.198083164662563,29.95055930530225,30.043379867343,62900.0
2007-05-08,30.037188897629623,30.563179096399992,29.987682715795632,30.507485822129095,64000.0
2007-05-09,30.457983415452517,31.058230554266707,30.457983415452517,30.88496363097001,123200.0
2007-05-10,31.002532738851297,31.002532738851297,30.66218603480657,30.668375487209527,76200.0
2007-05-11,30.72406577214625,30.94064937352726,30.70549977732487,30.8911432014492,58700.0
2007-05-14,30.909705258577887,31.095348659052465,30.785942204733534,30.98396214665094,49200.0
2007-05-15,31.045849463334203,31.045849463334203,30.58173967765928,30.668375487209527,99500.0
2007-05-16,30.26613960093764,30.538416433931733,30.07430674733348,30.13618945523027,244500.0
2007-05-17,30.13620065070376,30.148577196880957,29.764911347142355,29.950557179215465,277800.0
2007-05-18,30.117636473810748,30.117636473810748,29.764913148461368,29.771102602216946,168700.0
2007-05-22,29.764906975121555,29.901046602489004,29.764906975121555,29.78347297195269,156500.0
2007-05-23,29.79585184419432,30.117632580337343,29.783475298868105,29.913425483916395,208300.0
2007-05-24,29.919609064452093,29.993868327693164,29.424559112433528,29.492628923445658,129500.0
2007-05-25,29.498818185555443,29.62877072549677,28.842877836087176,29.065650921032837,241800.0
2007-05-28,29.090411884832747,29.350314695571896,29.090411884832747,29.319374503018167,44000.0
2007-05-29,29.430749873436262,29.498817326890943,28.83668754401189,28.861440632859672,169800.0
2007-05-30,28.83669575312515,28.929518682436544,28.403528377899036,28.51491494883865,108600.0
2007-05-31,28.558215028871498,29.17083845112208,28.558215028871498,29.02232468355142,196800.0
2007-06-01,28.96045158109178,28.96045158109178,28.558224496703502,28.601541223320936,199200.0
2007-06-04,28.607734114815425,28.607734114815425,28.298327513062382,28.32926770112068,228500.0
2007-06-05,28.285946920823022,28.310700011963974,27.970353270822333,28.050799636738077,104700.0
2007-06-06,28.00128753348821,28.40970400861406,27.89609045926049,28.292130391432927,75500.0
2007-06-07,28.310703952563426,28.675803835664684,28.156000652276184,28.279763764622977,84200.0
2007-06-08,28.285930443615506,28.465386708972936,28.285930443615506,28.323060058698072,54200.0
2007-06-11,28.422089117062637,28.756248795757084,28.310702557497823,28.403525477330135,265000.0
2007-06-12,28.48396784010049,28.48396784010049,28.3107009177397,28.3107009177397,195700.0
2007-06-13,28.541012589698237,29.13237539531712,28.522338749652825,29.12615157350137,748700.0
2007-06-14,29.25688495077245,29.25688495077245,29.08258937476723,29.20708485785717,115200.0
2007-06-15,29.25064302083761,29.256866841300024,28.79622576535872,28.79622576535872,373600.0
2007-06-18,28.78999584408948,29.381358395806423,28.78999584408948,29.368908382922196,209100.0
2007-06-19,29.256888478613643,29.412510225840307,29.08881670665691,29.10126673138697,68500.0
2007-06-20,29.11993428568637,29.41250386709312,29.107484263647898,29.306682241664493,65300.0
2007-06-21,29.319125515197555,29.406275656465542,29.13237996167754,29.13860615906738,103600.0
2007-06-22,29.31291119233405,29.31291119233405,28.933193764842763,28.976767662299206,78300.0
2007-06-25,29.11993016808956,29.406275885286863,29.070132461576048,29.11370634524983,64500.0
2007-06-26,29.08258437683383,29.723745028038245,28.94563651945085,29.667721120436,145000.0
2007-06-27,29.667723830712116,29.667723830712116,29.275556441670226,29.468528224284253,66600.0
2007-06-28,29.412508234347357,29.798449476449942,29.412508234347357,29.655277763647355,105700.0
2007-06-29,29.698844135644507,29.860692030572604,29.51209857384941,29.524548594582235,275500.0
2007-07-03,29.723737142169288,29.848234945433063,29.524541606786475,29.848234945433077,51900.0
2007-07-04,29.879375034632982,30.128370776428007,29.736203314210623,29.89182505918268,43900.0
2007-07-05,29.98518919222421,30.221734850389268,29.98518919222421,30.022539256544636,73200.0
2007-07-06,30.097240139590657,30.147040230528585,29.92294457050598,30.066116270053968,51800.0
2007-07-09,30.240412288172124,30.240412288172124,29.910492643213647,30.016316642418865,129400.0
2007-07-10,30.0661124813833,30.153260254944037,29.680171323643453,29.8046691607011,84700.0
2007-07-11,29.649040623366016,29.767312235277643,29.22574949970584,29.59924055018332,345900.0
2007-07-12,29.505877444466385,30.15326195948457,29.505877444466385,29.879368602153765,195800.0
2007-07-13,29.991414392126096,30.613901195823857,29.929166661595804,30.508077204403907,457300.0
2007-07-16,30.439596249779758,30.50806778237704,30.19060065536027,30.37734616387589,715900.0
2007-07-17,30.414704514108347,30.50807610654373,30.203058913483417,30.470728419409017,153300.0
2007-07-18,30.470737091419544,30.856678340775453,30.26531525532087,30.856678340775453,360400.0
2007-07-19,30.669927548191,30.987394798562367,30.669927548191,30.968720952834317,115600.0
2007-07-20,30.88779175507895,30.968715697165152,30.196831085216484,30.445826734128573,153600.0
2007-07-23,30.58277103714213,30.58277103714213,30.203053785090084,30.50184710442656,314300.0
2007-07-24,30.501849824738443,30.59522378424538,30.26530420202638,30.352451964447024,312000.0
2007-07-25,30.27153179695977,30.43960350707424,30.053660006249064,30.19060785329016,188500.0
2007-07-26,29.879371864618676,30.003869722307744,29.045239305080774,29.20708485785717,80000.0
2007-07-27,29.20707020075031,29.25064644748269,28.796229138769863,29.05767474617448,164300.0
2007-07-30,29.18838527004596,29.381356898018705,29.144811414470997,29.3502330546933,113700.0
2007-07-31,29.44361768099421,29.8482349479866,29.44361768099421,29.68638709135041,137800.0
2007-08-01,29.70507628613073,29.75487400444273,28.77756973975376,28.9456414914301,332200.0
2007-08-02,28.9456308631414,29.350248158379447,28.9456308631414,28.9829809191105,23300.0
2007-08-03,28.945643789058792,29.188413324773077,28.945643789058792,28.976767662299206,37400.0
2007-08-07,28.951865315744417,29.21953487864385,28.9456414914301,28.9456414914301,64600.0
2007-08-08,29.070135563869517,29.250657315267777,28.945637722401784,29.02656167554563,82600.0
2007-08-09,29.020329079448512,29.87936138412976,28.87715742443469,29.225750828771584,252900.0
2007-08-10,29.007886112085984,29.20085788945653,28.32315153042085,28.34805157419748,125300.0
2007-08-13,28.79622681722481,28.79622681722481,28.32936190376748,28.528559784805864,105000.0
2007-08-14,28.179978392910343,28.31692625204748,27.52014151432084,27.825161098417528,93700.0
2007-08-15,27.54503797272904,27.69443583367563,26.94122508102596,26.95367510065472,75700.0
2007-08-16,26.810503436821723,27.221344586176794,25.845649474278588,26.95367510065472,98900.0
2007-08-17,27.3894251165862,27.95588813196799,26.9848076593424,27.339625022021146,142300.0
2007-08-20,27.700663449532897,27.700663449532897,26.841630974300173,27.327172307918023,55900.0
2007-08-21,27.240023862372517,27.843836874528908,27.07817832410941,27.66331511579777,42100.0
2007-08-22,27.60107339054596,28.441429882046027,27.60107339054596,28.204886534195296,42600.0
2007-08-23,28.22977927764339,28.22977927764339,27.86873811922782,27.999459795140407,350200.0
2007-08-24,27.83760563897406,27.9994511341456,27.42676451704816,27.457888376742883,53800.0
2007-08-27,27.389415719061653,27.59483747676185,27.23379403883971,27.501463518789333,32200.0
2007-08-28,27.233806895550952,27.56372425349949,27.233806895550952,27.233806895550952,40300.0
2007-08-29,27.271146163635617,27.37074395154153,27.233796102696434,27.2649199661798,44500.0
2007-08-30,27.23378653824886,27.364508143728997,27.23378653824886,27.28981042268288,51500.0
2007-08-31,27.38940671292417,28.21731491928079,27.277358950039854,28.21731491928078,64400.0
2007-09-04,28.323142732941463,28.323142732941463,27.71932991920296,28.09282333604459,74100.0
2007-09-05,28.13017107398066,28.13017107398066,27.54503447335677,27.59483454554509,52000.0
2007-09-06,27.594842946792827,27.625966814087118,26.306292994499803,27.15287548265804,129700.0
2007-09-07,26.91011336292617,27.420552525057683,26.891439512355355,27.233806895550952,104900.0
2007-09-10,27.376967073468148,27.532588761499188,27.003475972033065,27.1279737973776,29200.0
2007-09-11,27.115514948709365,27.327160470504808,27.07816490088744,27.28981042268288,44600.0
2007-09-12,27.25850714438164,27.515308239333944,27.126975400718933,27.40256606210472,75200.0
2007-09-13,27.408826950808866,27.809689330806776,27.24597847558628,27.515306729823408,112400.0
2007-09-14,27.51530813026025,27.80342596456429,27.358722039097525,27.70321096179271,63000.0
2007-09-17,27.62177293689675,27.69693594670588,27.245967445103304,27.69693594670588,54000.0
2007-09-18,27.559140147853515,27.859785026385254,27.408816513931097,27.75957006687468,64600.0
2007-09-19,27.75958527750813,28.373402539510625,27.571682424130124,28.254397956544576,66000.0
2007-09-20,28.18549300389668,28.38592298522373,27.346191561096983,27.43387937926333,391000.0
2007-09-21,27.57794753664635,27.89738456927136,27.433888588540523,27.81595911536297,210700.0
2007-09-24,27.71572004309689,27.79714542635532,27.346177013616437,27.346177013616437,58200.0
2007-09-25,27.305,27.86,27.105,27.845,67359.0
2007-09-26,27.82,28.155,27.42,27.615,74493.0
2007-09-27,27.4,27.635,27.34,27.56,43115.0
2007-09-28,27.405,28.365,27.4,27.96,99707.0
2007-10-01,28.185,28.37,28.025,28.18,92478.0
2007-10-02,28.285,28.29,27.885,28.115,31279.0
2007-10-03,27.91,28.165,27.715,28.02,51208.0
2007-10-04,27.79,28.015,27.65,27.835,54327.0
2007-10-05,27.745,27.915,27.635,27.87,37380.0
2007-10-09,27.87,28.465,27.87,28.39,83292.0
2007-10-10,28.34,28.52,28.205,28.285,172480.0
2007-10-11,28.24,28.49,28.195,28.335,70990.0
2007-10-12,28.32,28.61,28.22,28.54,61496.0
2007-10-15,28.56,29.435,28.545,29.2,83710.0
2007-10-16,29.125,29.3,29.03,29.1,77887.0
2007-10-17,29.125,29.275,28.565,28.73,59290.0
2007-10-18,28.7,28.705,28.185,28.305,77374.0
2007-10-19,28.245,28.335,27.875,27.935,90134.0
2007-10-22,27.875,28.01,27.87,27.875,40660.0
2007-10-23,27.985,28.035,27.415,27.725,55421.0
2007-10-24,27.45,27.69,27.09,27.52,43754.0
2007-10-25,27.525,28.56,27.375,28.17,195856.0
2007-10-26,28.185,29.06,27.8,29.06,817047.0
2007-10-29,29.01,29.055,28.195,28.54,48713.0
2007-10-30,28.51,28.51,28.04,28.18,87559.0
2007-10-31,28.04,28.295,27.985,28.185,142846.0
2007-11-01,28.12,28.34,28.12,28.315,268502.0
2007-11-02,28.19,28.43,27.94,28.185,73998.0
2007-11-05,28.05,28.29,28.025,28.205,135051.0
2007-11-06,28.195,28.43,28.025,28.19,106023.0
2007-11-07,27.62,27.62,24.465,24.975,529377.0
2007-11-08,25.115,25.27,24.895,24.96,300037.0
2007-11-09,24.96,24.96,23.485,24.115,298303.0
2007-11-12,24.305,24.33,23.085,23.15,359995.0
2007-11-13,23.185,23.305,22.385,22.555,221521.0
2007-11-14,22.645,23.4,22.645,23.15,134886.0
2007-11-15,23.33,24.115,23.175,23.525,136826.0
2007-11-16,23.785,24.24,23.685,24.175,181602.0
2007-11-19,24.04,24.62,24.04,24.39,117096.0
2007-11-20,24.7,25.095,24.7,25.05,276250.0
2007-11-21,24.895,24.895,24.3,24.535,316132.0
2007-11-22,24.425,24.735,24.115,24.735,62419.0
2007-11-23,24.615,24.725,24.24,24.725,44377.0
2007-11-26,24.59,24.875,24.3,24.475,102962.0
2007-11-27,24.585,24.6,24.2,24.475,145185.0
2007-11-28,24.515,25.735,24.3,25.645,157282.0
2007-11-29,25.645,25.645,25.22,25.47,37944.0
2007-11-30,25.615,26.555,25.515,26.275,645562.0
2007-12-03,26.19,26.19,25.735,25.93,89955.0
2007-12-04,25.985,26.03,25.7,25.835,213527.0
2007-12-05,25.76,26.275,25.26,25.74,138424.0
2007-12-06,25.91,25.96,25.455,25.68,118730.0
2007-12-07,25.68,25.84,25.05,25.615,96679.0
2007-12-10,25.815,25.96,25.585,25.805,223558.0
2007-12-11,25.63,25.805,25.305,25.365,72746.0
2007-12-12,25.83,25.84,24.92,25.385,47157.0
2007-12-13,25.38,25.79,25.22,25.49,77217.0
2007-12-14,25.225,25.78,25.225,25.63,34582.0
2007-12-17,25.63,25.63,25.41,25.415,101665.0
2007-12-18,25.225,25.79,25.16,25.37,231902.0
2007-12-19,25.22,25.5,24.84,25.475,76710.0
2007-12-20,25.285,25.465,24.975,25.315,259551.0
2007-12-21,25.345,25.475,24.885,25.03,176405.0
2007-12-24,25.22,25.22,24.465,24.95,26761.0
2007-12-27,24.905,25.065,24.86,25.055,47916.0
2007-12-28,25.065,25.21,24.9,25.21,50319.0
2007-12-31,25.16,25.16,24.68,24.98,59751.0
2008-01-02,25.295,25.525,24.875,25.005,13402.0
2008-01-03,24.905,25.82,24.8,25.2,536597.0
2008-01-04,25.675,25.675,25.22,25.22,67235.0
2008-01-07,25.225,25.535,24.92,24.955,42045.0
2008-01-08,24.905,25.04,24.03,24.085,57776.0
2008-01-09,24.085,24.345,23.81,24.195,126065.0
2008-01-10,24.21,24.35,23.815,24.06,74237.0
2008-01-11,24.16,24.16,23.665,24.055,66294.0
2008-01-14,23.905,24.11,23.535,23.8,68731.0
2008-01-15,23.645,23.8,23.4,23.655,62216.0
2008-01-16,23.4,23.63,23.35,23.43,69113.0
2008-01-17,23.33,23.535,22.135,22.52,59800.0
2008-01-18,22.4,22.88,22.02,22.345,62210.0
2008-01-21,21.02,22.055,20.965,21.61,48602.0
2008-01-22,20.825,21.93,20.825,21.755,102348.0
2008-01-23,21.755,22.385,21.29,22.07,117070.0
2008-01-24,22.1,22.375,21.755,21.755,186902.0
2008-01-25,21.89,22.045,21.435,21.66,176143.0
2008-01-28,21.815,21.91,21.595,21.755,133321.0
2008-01-29,21.6,21.88,21.6,21.815,60990.0
2008-01-30,21.815,21.815,21.6,21.755,83848.0
2008-01-31,21.45,22.37,21.45,21.755,259214.0
2008-02-01,21.755,22.01,21.505,21.785,130199.0
2008-02-04,21.66,22.225,21.66,22.1,247217.0
2008-02-05,21.975,22.11,21.47,21.47,37127.0
2008-02-06,21.555,21.755,21.32,21.6,61260.0
2008-02-07,21.465,21.755,21.445,21.72,383279.0
2008-02-08,21.74,22.055,21.475,22.045,62664.0
2008-02-11,21.91,22.03,21.79,21.955,131635.0
2008-02-12,21.88,22.07,21.755,22.035,86570.0
2008-02-13,22.06,22.17,21.91,22.07,368301.0
2008-02-14,21.91,22.165,21.91,22.075,79480.0
2008-02-15,21.88,22.665,21.88,22.335,101512.0
2008-02-19,23.005,23.015,22.54,22.87,121462.0
2008-02-20,22.7,23.505,22.7,23.255,354349.0
2008-02-21,23.485,23.55,23.33,23.55,95455.0
2008-02-22,23.55,23.8,23.39,23.64,102834.0
2008-02-25,23.8,23.8,23.645,23.77,63437.0
2008-02-26,23.8,25.165,23.715,23.8,170880.0
2008-02-27,25.02,26.175,24.9,25.725,117746.0
2008-02-28,25.725,26.165,25.515,25.85,102644.0
2008-02-29,25.535,25.795,24.59,25.22,192561.0
2008-03-03,25.05,25.105,23.995,24.275,110559.0
2008-03-04,24.18,24.885,23.96,24.885,93128.0
2008-03-05,24.885,25.345,23.96,24.365,74751.0
2008-03-06,24.115,24.525,23.895,23.96,60292.0
2008-03-07,24.27,24.935,23.96,24.275,132060.0
2008-03-10,24.4,24.4,23.205,23.315,560670.0
2008-03-11,23.555,23.96,23.07,23.675,117171.0
2008-03-12,23.525,23.74,23.335,23.445,93500.0
2008-03-13,23.335,23.54,22.75,23.04,171228.0
2008-03-14,23.08,23.08,22.385,22.87,1572657.0
2008-03-17,22.45,23.525,21.895,22.775,100363.0
2008-03-18,23.045,23.36,22.415,22.885,119276.0
2008-03-19,22.895,23.04,22.075,22.075,297261.0
2008-03-20,21.83,22.25,21.68,22.12,104439.0
2008-03-24,22.41,22.73,21.97,22.41,158905.0
2008-03-25,22.525,22.925,22.26,22.805,1700209.0
2008-03-26,22.885,22.885,22.33,22.57,144223.0
2008-03-27,22.44,23.135,22.375,23.045,1274433.0
2008-03-28,23.045,23.16,22.45,22.6,157857.0
2008-03-31,22.635,23.235,22.635,23.2,220324.0
2008-04-01,23.39,24.32,23.35,24.24,231925.0
2008-04-02,24.24,24.32,23.905,24.05,161031.0
2008-04-03,24.19,24.825,24.19,24.52,139270.0
2008-04-04,25.01,25.43,24.955,25.155,201773.0
2008-04-07,25.27,25.43,25.005,25.2,111275.0
2008-04-08,25.24,25.425,25.145,25.305,120272.0
2008-04-09,25.365,25.365,24.28,24.57,96942.0
2008-04-10,24.795,24.805,24.44,24.765,205931.0
2008-04-11,24.765,24.765,24.35,24.475,72260.0
2008-04-14,24.475,24.535,24.005,24.205,75920.0
2008-04-15,23.925,24.415,23.925,24.21,47212.0
2008-04-16,24.195,24.47,23.84,24.25,62160.0
2008-04-17,24.25,24.39,24.0,24.21,71864.0
2008-04-18,24.475,24.58,24.23,24.375,114423.0
2008-04-21,24.165,24.475,24.16,24.275,104071.0
2008-04-22,24.16,24.35,23.93,24.07,59034.0
2008-04-23,24.145,24.425,24.025,24.155,59078.0
2008-04-24,24.05,24.765,24.05,24.6,55377.0
2008-04-25,24.63,24.63,23.51,23.97,111481.0
2008-04-28,24.16,25.265,24.16,24.875,127054.0
2008-04-29,25.105,25.105,24.67,24.92,73262.0
2008-04-30,24.795,25.495,24.78,24.86,104103.0
2008-05-01,24.805,25.74,24.795,25.42,91790.0
2008-05-02,25.515,25.735,25.26,25.62,83109.0
2008-05-05,25.665,25.9,25.62,25.75,188390.0
2008-05-06,25.755,26.37,25.615,26.205,133378.0
2008-05-07,26.205,26.28,25.765,25.8,161080.0
2008-05-08,25.94,25.94,25.13,25.27,382494.0
2008-05-09,25.43,25.905,25.24,25.61,115453.0
2008-05-12,25.505,25.645,25.27,25.31,29953.0
2008-05-13,25.43,26.385,25.34,26.325,122555.0
2008-05-14,24.965,25.75,24.36,25.5,299385.0
2008-05-15,25.43,26.065,25.22,25.905,94644.0
2008-05-16,26.065,26.065,25.22,25.425,73281.0
2008-05-20,25.095,25.335,25.0,25.05,106685.0
2008-05-21,25.105,25.105,24.16,24.16,98797.0
2008-05-22,24.16,24.605,23.96,24.285,48955.0
2008-05-23,24.285,24.57,24.05,24.485,71169.0
2008-05-26,24.485,24.57,24.17,24.275,29189.0
2008-05-27,24.475,25.045,24.475,24.79,279734.0
2008-05-28,24.79,24.985,24.31,24.53,51982.0
2008-05-29,24.32,24.66,24.32,24.635,51202.0
2008-05-30,24.555,25.015,24.5,24.64,154846.0
2008-06-02,24.54,24.635,24.14,24.475,151129.0
2008-06-03,24.475,24.635,24.43,24.485,195125.0
2008-06-04,24.485,24.54,24.35,24.485,80373.0
2008-06-05,24.35,24.605,24.35,24.605,85517.0
2008-06-06,24.58,24.58,24.235,24.425,94264.0
2008-06-09,24.54,24.54,24.255,24.47,122153.0
2008-06-10,24.465,24.47,24.225,24.44,82876.0
2008-06-11,24.255,24.38,23.81,24.0,155168.0
2008-06-12,24.04,24.4,24.04,24.2,115921.0
2008-06-13,24.2,24.57,24.175,24.325,43569.0
2008-06-16,24.28,24.485,24.23,24.355,27892.0
2008-06-17,24.36,24.675,24.355,24.675,55179.0
2008-06-18,24.675,24.675,23.91,24.2,135432.0
2008-06-19,24.015,24.185,23.59,23.745,62073.0
2008-06-20,23.655,23.88,23.075,23.075,174371.0
2008-06-23,23.095,23.485,22.955,23.205,110788.0
2008-06-24,23.205,23.55,23.115,23.29,48693.0
2008-06-25,23.075,23.62,23.075,23.185,72522.0
2008-06-26,23.185,23.225,22.755,23.21,95051.0
2008-06-27,23.075,23.335,21.95,22.36,60085.0
2008-06-30,22.45,23.205,22.31,22.79,53842.0
2008-07-02,23.075,23.95,22.835,23.045,183282.0
2008-07-03,23.16,23.39,22.68,22.95,78612.0
2008-07-04,22.94,23.69,22.69,23.635,31945.0
2008-07-07,23.52,24.205,23.515,24.11,151968.0
2008-07-08,23.79,24.31,23.79,24.165,125941.0
2008-07-09,24.135,24.14,22.61,22.725,155562.0
2008-07-10,22.755,23.04,22.47,22.53,120575.0
2008-07-11,22.53,23.38,22.5,22.855,138989.0
2008-07-14,22.91,23.315,22.61,22.61,85003.0
2008-07-15,22.5,23.205,22.47,22.77,195465.0
2008-07-16,22.66,23.71,22.66,23.71,181173.0
2008-07-17,23.735,24.275,23.415,24.265,48724.0
2008-07-18,24.265,24.68,24.22,24.22,48209.0
2008-07-21,24.245,24.87,24.245,24.48,61047.0
2008-07-22,24.32,24.8,23.88,24.775,49183.0
2008-07-23,24.585,24.97,24.36,24.55,95878.0
2008-07-24,24.52,24.68,23.255,23.55,112323.0
2008-07-25,23.22,24.905,23.2,24.43,198149.0
2008-07-28,24.675,24.675,24.36,24.36,51868.0
2008-07-29,24.235,24.595,24.14,24.32,210910.0
2008-07-30,24.37,24.905,24.14,24.615,32804.0
2008-07-31,24.68,25.935,24.615,25.89,154458.0
2008-08-01,25.9,26.765,25.9,26.5,185695.0
2008-08-05,25.975,26.61,25.355,25.775,141951.0
2008-08-06,25.775,26.02,25.38,25.77,125816.0
2008-08-07,25.525,25.87,25.255,25.515,131273.0
2008-08-08,25.385,25.585,25.255,25.48,174420.0
2008-08-11,25.385,25.985,25.32,25.48,204149.0
2008-08-12,25.64,25.64,24.775,24.81,71506.0
2008-08-13,24.52,24.675,24.135,24.46,131926.0
2008-08-14,24.565,25.77,24.36,25.64,126544.0
2008-08-15,25.48,25.64,24.87,25.2,51763.0
2008-08-18,25.07,25.435,24.745,25.32,74586.0
2008-08-19,25.32,25.405,24.82,25.045,90602.0
2008-08-20,24.87,25.39,24.765,25.29,94842.0
2008-08-21,25.425,25.45,25.005,25.335,57476.0
2008-08-22,25.335,25.56,25.175,25.425,55209.0
2008-08-25,25.255,25.53,25.235,25.37,42271.0
2008-08-26,25.38,25.86,25.38,25.765,133806.0
2008-08-27,25.765,25.77,25.32,25.5,41313.0
2008-08-28,25.655,25.9,25.5,25.635,60608.0
2008-08-29,25.2,25.78,25.2,25.64,66481.0
2008-09-02,25.64,25.935,25.115,25.16,48942.0
2008-09-03,25.355,25.705,25.3,25.64,185792.0
2008-09-04,25.28,25.44,24.825,24.84,68862.0
2008-09-05,24.69,25.425,24.69,25.015,56393.0
2008-09-08,25.09,25.735,25.09,25.365,227612.0
2008-09-09,25.335,25.765,25.335,25.63,120185.0
2008-09-10,25.605,26.07,25.585,25.96,507005.0
2008-09-11,25.955,26.02,25.66,25.8,62028.0
2008-09-12,25.725,25.89,25.425,25.815,221828.0
2008-09-15,25.515,26.4,25.515,25.895,108130.0
2008-09-16,25.16,25.87,24.69,25.715,121392.0
2008-09-17,25.16,25.825,25.16,25.58,162642.0
2008-09-18,25.34,27.81,25.34,27.125,670865.0
2008-09-19,27.29,27.765,25.255,25.955,518787.0
2008-09-22,26.065,26.485,25.595,25.785,683536.0
2008-09-23,25.645,25.89,25.27,25.31,204141.0
2008-09-24,25.47,25.56,24.265,24.915,138314.0
2008-09-25,24.545,24.985,24.43,24.985,43584.0
2008-09-26,24.235,25.095,24.07,24.715,57954.0
2008-09-29,24.715,24.73,22.945,22.945,91504.0
2008-09-30,22.76,23.61,22.76,23.23,577902.0
2008-10-01,23.19,25.04,23.19,24.5,226798.0
2008-10-02,24.135,25.84,22.96,23.45,122310.0
2008-10-03,24.545,25.115,23.585,25.03,101431.0
2008-10-06,23.585,24.695,22.93,22.93,93488.0
2008-10-07,23.255,23.7,22.485,22.88,510424.0
2008-10-08,22.22,23.39,22.22,22.62,107740.0
2008-10-09,23.58,23.58,22.2,22.35,83982.0
2008-10-10,18.315,21.47,18.315,20.51,125171.0
2008-10-14,22.615,24.05,21.89,23.255,115939.0
2008-10-15,23.255,23.405,21.89,22.165,101194.0
2008-10-16,22.765,22.92,21.015,22.61,71333.0
2008-10-17,22.475,23.085,21.8,21.965,96099.0
2008-10-20,22.065,22.995,22.065,22.995,212821.0
2008-10-21,22.995,22.995,22.155,22.385,64082.0
2008-10-22,21.335,22.28,21.335,21.73,145375.0
2008-10-23,21.315,21.315,20.55,20.895,119697.0
2008-10-24,19.365,21.145,19.365,20.715,99228.0
2008-10-27,20.975,21.105,19.145,19.345,94261.0
2008-10-28,19.84,20.47,18.45,19.54,93390.0
2008-10-29,19.96,21.435,19.325,20.225,110579.0
2008-10-30,20.67,21.465,20.67,21.07,110087.0
2008-10-31,21.15,22.125,20.835,21.195,161494.0
2008-11-03,21.105,22.53,21.105,21.51,196932.0
2008-11-04,21.53,22.265,21.505,21.67,187350.0
2008-11-05,21.67,21.945,21.35,21.77,60494.0
2008-11-06,21.28,22.255,20.64,22.155,43907.0
2008-11-07,22.245,22.245,21.145,21.15,39909.0
2008-11-10,21.575,21.795,21.335,21.465,47358.0
2008-11-11,21.57,21.57,20.205,20.56,71592.0
2008-11-12,20.54,20.955,20.04,20.955,112788.0
2008-11-13,20.845,21.64,20.335,21.64,103234.0
2008-11-14,21.64,21.8,20.93,21.19,93209.0
2008-11-17,21.06,21.06,19.5,19.61,157451.0
2008-11-18,19.475,19.76,18.745,18.835,327140.0
2008-11-19,19.03,19.2,18.125,18.345,278796.0
2008-11-20,17.395,17.745,16.81,17.14,192819.0
2008-11-21,17.44,17.965,16.995,17.965,255739.0
2008-11-24,18.095,18.44,17.45,17.45,154953.0
2008-11-25,17.905,17.985,17.475,17.885,293759.0
2008-11-26,17.125,18.075,17.125,17.95,138390.0
2008-11-27,17.775,18.39,17.765,17.925,223851.0
2008-11-28,17.615,20.865,17.615,20.865,234991.0
2008-12-01,19.98,19.98,18.74,19.21,94541.0
2008-12-02,18.89,19.8,18.89,18.915,182702.0
2008-12-03,18.91,19.445,18.35,18.735,80105.0
2008-12-04,18.745,19.565,18.075,18.255,740557.0
2008-12-05,19.05,19.22,17.82,19.22,129627.0
2008-12-08,19.385,20.165,19.23,20.025,217262.0
2008-12-09,19.605,20.33,19.605,20.025,249556.0
2008-12-10,20.085,20.43,19.7,19.96,93317.0
2008-12-11,19.515,20.155,19.1,19.595,65605.0
2008-12-12,19.6,20.35,18.465,19.92,98870.0
2008-12-15,19.685,20.6,19.68,20.28,97602.0
2008-12-16,20.275,20.5,20.065,20.165,94253.0
2008-12-18,19.91,20.165,18.935,19.51,118624.0
2008-12-19,19.575,19.575,18.455,18.795,144852.0
2008-12-22,18.61,18.89,17.93,17.945,230603.0
2008-12-23,17.76,18.27,17.63,17.88,82239.0
2008-12-24,17.64,18.445,17.63,18.06,54968.0
2008-12-29,18.205,18.655,17.795,18.64,80081.0
2008-12-30,18.66,19.94,18.66,19.94,76758.0
2008-12-31,19.94,22.49,19.94,20.625,112971.0
2009-01-02,20.66,21.5,20.33,21.5,24057.0
2009-01-05,21.205,22.48,21.205,22.36,119926.0
2009-01-06,22.48,22.775,22.2,22.415,93645.0
2009-01-07,22.09,22.7,21.795,22.005,97436.0
2009-01-08,21.47,21.86,21.235,21.335,86002.0
2009-01-09,21.255,21.495,20.58,20.9,168493.0
2009-01-12,20.9,21.505,20.49,20.75,62052.0
2009-01-13,20.88,21.435,20.605,21.32,45324.0
2009-01-14,21.12,21.35,20.3,20.65,154572.0
2009-01-15,20.85,21.33,20.255,21.24,102785.0
2009-01-16,21.52,21.69,20.51,20.925,81480.0
2009-01-19,21.225,21.35,20.49,21.075,173978.0
2009-01-20,21.24,21.24,20.41,20.685,95572.0
2009-01-21,21.055,21.325,20.235,20.87,264581.0
2009-01-22,20.87,21.205,20.265,20.665,57671.0
2009-01-23,20.255,20.895,19.745,20.445,94129.0
2009-01-26,20.28,21.005,20.19,20.475,333213.0
2009-01-27,21.17,21.17,20.565,21.1,294254.0
2009-01-28,21.12,21.74,21.12,21.415,88982.0
2009-01-29,21.22,21.5,20.83,21.405,172227.0
2009-01-30,21.44,21.985,20.77,21.535,197457.0
2009-02-02,21.35,21.985,20.965,21.325,84487.0
2009-02-03,20.915,22.05,20.915,22.05,116659.0
2009-02-04,19.085,19.7,18.59,18.805,9586032.0
2009-02-05,18.86,19.205,18.34,19.04,2094449.0
2009-02-06,19.055,19.965,19.055,19.675,1057119.0
2009-02-09,19.68,19.9,19.51,19.825,314002.0
2009-02-10,19.89,19.89,19.02,19.02,704842.0
2009-02-11,19.28,19.3,18.795,18.925,709641.0
2009-02-12,19.08,19.08,18.595,18.895,557097.0
2009-02-13,18.53,18.85,18.05,18.66,878226.0
2009-02-17,18.125,18.435,17.995,18.36,828080.0
2009-02-18,18.4,18.86,18.06,18.595,1435198.0
2009-02-19,18.725,18.725,17.92,18.265,1557293.0
2009-02-20,18.205,18.55,17.69,17.995,2865342.0
2009-02-23,18.115,18.24,17.075,17.415,921773.0
2009-02-24,17.29,18.84,17.195,18.84,889606.0
2009-02-25,18.84,19.49,18.78,19.25,965733.0
2009-02-26,19.505,20.66,19.165,20.425,945495.0
2009-02-27,20.13,21.71,19.545,21.33,1198349.0
2009-03-02,21.27,21.395,20.425,20.815,1247640.0
2009-03-03,20.965,21.205,19.6,20.005,890259.0
2009-03-04,20.26,21.045,20.26,20.88,887404.0
2009-03-05,20.555,20.85,20.03,20.325,348611.0
2009-03-06,20.295,20.815,20.25,20.715,413426.0
2009-03-09,20.71,20.88,20.34,20.385,698468.0
2009-03-10,20.69,20.8,20.47,20.55,932894.0
2009-03-11,20.59,21.02,20.445,20.83,695936.0
2009-03-12,20.77,21.415,20.47,21.41,536260.0
2009-03-13,21.54,22.215,21.295,21.855,271181.0
2009-03-16,22.02,22.345,21.52,22.18,635646.0
2009-03-17,22.205,22.205,21.54,21.83,420776.0
2009-03-18,21.85,23.18,21.54,22.865,434119.0
2009-03-19,23.135,23.135,22.215,22.485,690521.0
2009-03-20,22.74,22.9,21.93,22.54,444544.0
2009-03-23,23.17,24.01,22.82,23.645,501167.0
2009-03-24,23.17,24.355,23.17,24.175,636447.0
2009-03-25,24.065,24.715,23.57,24.07,378916.0
2009-03-26,24.225,24.475,23.875,24.155,236088.0
2009-03-27,23.76,24.165,23.55,23.92,299724.0
2009-03-30,23.4,23.695,23.025,23.545,238064.0
2009-03-31,23.825,23.825,23.61,23.72,247953.0
2009-04-01,23.73,23.73,23.14,23.315,580853.0
2009-04-02,23.465,23.555,22.755,22.81,549508.0
2009-04-03,22.905,22.905,22.41,22.735,307689.0
2009-04-06,22.705,23.07,22.45,22.8,633574.0
2009-04-07,22.74,22.865,21.535,22.135,513626.0
2009-04-08,22.395,22.425,21.56,21.71,438386.0
2009-04-09,22.125,22.63,22.02,22.41,640758.0
2009-04-13,22.555,22.735,22.105,22.43,198716.0
2009-04-14,22.435,22.555,22.12,22.41,254775.0
2009-04-15,22.485,22.905,22.185,22.715,151587.0
2009-04-16,22.905,22.905,22.32,22.52,293485.0
2009-04-17,22.64,22.805,22.345,22.755,241309.0
2009-04-20,22.415,22.87,22.285,22.465,240886.0
2009-04-21,22.66,22.665,22.28,22.66,110380.0
2009-04-22,22.575,22.94,22.465,22.49,306091.0
2009-04-23,22.465,22.87,22.465,22.675,110386.0
2009-04-24,22.615,23.4,22.615,23.245,226889.0
2009-04-27,23.2,23.63,23.07,23.365,336107.0
2009-04-28,22.94,23.385,22.82,23.12,166182.0
2009-04-29,23.39,23.73,23.075,23.43,167961.0
2009-04-30,23.5,23.715,22.675,22.78,175583.0
2009-05-01,22.78,23.215,22.555,22.7,168904.0
2009-05-04,22.7,24.185,22.7,24.05,318195.0
2009-05-05,23.99,24.205,23.76,23.99,251447.0
2009-05-06,24.03,24.315,23.735,24.13,296635.0
2009-05-07,24.19,24.39,23.34,23.57,431671.0
2009-05-08,23.84,24.805,23.755,24.65,183225.0
2009-05-11,24.465,24.465,23.92,24.025,113232.0
2009-05-12,23.835,24.355,23.635,24.025,159793.0
2009-05-13,23.465,23.72,22.285,22.345,560285.0
2009-05-14,22.41,22.92,22.16,22.51,306815.0
2009-05-15,22.635,22.865,22.395,22.64,164884.0
2009-05-20,23.385,24.02,23.385,23.67,604175.0
2009-05-21,23.345,23.59,22.015,22.26,420531.0
2009-05-22,22.02,22.57,21.75,22.245,291556.0
2009-05-25,22.08,22.665,22.08,22.26,68470.0
2009-05-26,22.05,22.515,22.05,22.29,281143.0
2009-05-27,22.345,22.39,21.93,22.08,183711.0
2009-05-28,22.08,22.735,22.08,22.26,340050.0
2009-05-29,22.265,22.87,22.25,22.8,275059.0
2009-06-01,22.805,22.945,22.53,22.665,402417.0
2009-06-02,22.665,23.19,22.41,22.485,301805.0
2009-06-03,22.57,22.61,22.395,22.41,232394.0
2009-06-04,22.675,22.72,22.29,22.64,132664.0
2009-06-05,22.64,23.065,22.64,23.015,184189.0
2009-06-08,22.87,23.525,22.87,23.39,201624.0
2009-06-09,23.585,23.885,23.215,23.46,269110.0
2009-06-10,23.73,23.73,22.83,23.005,619935.0
2009-06-11,23.215,23.45,23.025,23.27,245162.0
2009-06-12,23.35,23.535,22.46,22.83,227198.0
2009-06-15,22.89,22.89,22.365,22.505,1082589.0
2009-06-16,22.755,22.785,22.35,22.785,357692.0
2009-06-17,22.685,22.775,22.45,22.485,218087.0
2009-06-18,22.485,22.61,22.385,22.585,84678.0
2009-06-19,22.62,22.62,22.45,22.62,464684.0
2009-06-22,22.62,22.62,22.24,22.285,264528.0
2009-06-23,22.165,22.36,21.885,22.27,689895.0
2009-06-24,22.37,22.735,22.02,22.59,342699.0
2009-06-25,22.62,22.945,22.46,22.81,293795.0
2009-06-26,22.885,23.055,22.305,22.815,203106.0
2009-06-29,22.995,23.245,22.425,22.65,172672.0
2009-06-30,22.765,22.765,22.35,22.65,305878.0
2009-07-02,22.765,22.77,22.285,22.505,233358.0
2009-07-03,22.605,22.79,22.44,22.77,203867.0
2009-07-06,22.775,23.07,22.605,23.07,334227.0
2009-07-07,23.095,23.095,22.62,22.62,204727.0
2009-07-08,22.63,23.05,22.43,23.05,205385.0
2009-07-09,23.01,23.015,22.54,22.62,239117.0
2009-07-10,22.62,22.645,22.32,22.385,145285.0
2009-07-13,22.545,22.895,22.385,22.895,124291.0
2009-07-14,22.915,23.235,22.305,22.52,398389.0
2009-07-15,22.62,23.035,22.56,22.735,261267.0
2009-07-16,22.695,23.145,22.695,23.11,188846.0
2009-07-17,23.085,23.085,22.745,22.85,209719.0
2009-07-20,22.855,23.285,22.83,23.285,106413.0
2009-07-21,23.21,23.275,22.835,22.915,180231.0
2009-07-22,22.915,23.335,22.79,22.99,138316.0
2009-07-23,23.005,23.43,23.005,23.43,141185.0
2009-07-24,23.415,23.615,23.255,23.595,136460.0
2009-07-27,23.385,23.59,23.375,23.45,312088.0
2009-07-28,23.35,23.435,22.865,22.945,121273.0
2009-07-29,22.85,23.07,22.785,22.97,181529.0
2009-07-30,23.045,23.68,23.045,23.67,147224.0
2009-07-31,23.67,23.775,23.29,23.5,172176.0
2009-08-04,23.295,23.615,23.125,23.285,173966.0
2009-08-05,23.105,23.285,22.75,22.885,254363.0
2009-08-06,23.19,23.23,22.66,22.66,105803.0
2009-08-07,23.065,23.275,22.83,23.05,173454.0
2009-08-10,23.05,23.285,22.97,23.075,72889.0
2009-08-11,23.305,23.6,22.985,22.985,140357.0
2009-08-12,22.865,24.2,22.765,24.06,291045.0
2009-08-13,24.1,24.195,23.285,23.285,221172.0
2009-08-14,23.305,23.445,22.99,23.39,106978.0
2009-08-17,23.275,23.275,22.855,22.925,188638.0
2009-08-18,23.005,23.07,22.695,22.835,218566.0
2009-08-19,22.69,22.805,22.46,22.605,255469.0
2009-08-20,22.565,22.99,22.565,22.905,196186.0
2009-08-21,23.11,23.11,22.65,22.885,168814.0
2009-08-24,22.79,22.995,22.625,22.785,93724.0
2009-08-25,22.785,22.845,22.58,22.62,190934.0
2009-08-26,22.67,22.685,22.37,22.45,124642.0
2009-08-27,22.34,22.54,22.125,22.31,130592.0
2009-08-28,22.445,22.735,22.325,22.54,107637.0
2009-08-31,22.29,22.73,22.25,22.605,206968.0
2009-09-01,21.94,22.07,21.695,21.785,672639.0
2009-09-02,21.685,21.785,21.08,21.285,484619.0
2009-09-03,21.285,21.755,21.285,21.645,377866.0
2009-09-04,21.645,21.78,21.42,21.78,253562.0
2009-09-08,21.78,22.145,21.625,22.11,195143.0
2009-09-09,22.055,22.155,21.45,21.655,414834.0
2009-09-10,21.87,21.88,21.465,21.53,267089.0
2009-09-11,21.53,21.565,21.015,21.345,337932.0
2009-09-14,21.06,21.785,21.04,21.565,250995.0
2009-09-15,21.5,22.505,21.5,22.36,517028.0
2009-09-16,22.365,22.37,22.17,22.25,196725.0
2009-09-17,22.285,22.37,22.01,22.125,488415.0
2009-09-18,22.33,22.33,21.98,22.07,560298.0
2009-09-21,21.835,22.065,21.675,21.85,143439.0
2009-09-22,21.875,22.42,21.87,22.42,157460.0
2009-09-23,22.31,22.8,22.265,22.655,163174.0
2009-09-24,22.64,22.76,22.34,22.505,200486.0
2009-09-25,22.505,22.6,22.28,22.32,169039.0
2009-09-28,22.21,23.035,22.21,22.84,200470.0
2009-09-29,22.79,23.245,22.69,22.93,211987.0
2009-09-30,22.855,23.01,22.715,22.76,347387.0
2009-10-01,22.62,22.895,22.345,22.44,159187.0
2009-10-02,22.185,22.895,22.055,22.405,149877.0
2009-10-05,22.43,22.43,22.09,22.15,177474.0
2009-10-06,22.305,22.515,21.915,22.405,346476.0
2009-10-07,22.41,22.97,22.41,22.85,145684.0
2009-10-08,23.01,23.03,22.675,22.78,405799.0
2009-10-09,22.78,23.05,22.575,22.675,285818.0
2009-10-13,22.585,22.655,22.465,22.585,579173.0
2009-10-14,22.675,23.13,22.56,22.815,166724.0
2009-10-15,22.68,22.955,22.635,22.675,300118.0
2009-10-16,22.675,22.965,22.635,22.69,132939.0
2009-10-19,22.83,22.84,22.675,22.69,83539.0
2009-10-20,22.72,22.84,22.625,22.675,108472.0
2009-10-21,22.675,22.775,22.675,22.695,167018.0
2009-10-22,22.675,22.84,22.605,22.68,361511.0
2009-10-23,22.835,22.835,22.385,22.44,99955.0
2009-10-26,22.44,22.46,22.225,22.225,108261.0
2009-10-27,22.24,22.24,21.84,22.0,181307.0
2009-10-28,21.85,22.34,21.745,22.025,199929.0
2009-10-29,21.97,22.475,21.97,22.245,416997.0
2009-10-30,22.245,22.29,22.01,22.105,144526.0
2009-11-02,21.97,22.495,21.97,22.34,164668.0
2009-11-03,22.33,22.535,22.135,22.35,226960.0
2009-11-04,22.37,22.75,22.32,22.505,115289.0
2009-11-05,22.505,22.62,22.17,22.505,126961.0
2009-11-06,22.25,22.835,22.175,22.79,783885.0
2009-11-09,22.84,23.405,22.715,23.3,136452.0
2009-11-10,23.465,24.165,23.395,23.805,590974.0
2009-11-11,23.915,24.305,23.85,24.12,241289.0
2009-11-12,23.85,23.905,23.46,23.69,129262.0
2009-11-13,23.66,23.885,23.3,23.485,83459.0
2009-11-16,23.535,23.87,23.36,23.68,103806.0
2009-11-17,23.68,24.08,23.65,23.98,128335.0
2009-11-18,24.185,24.335,24.025,24.085,331449.0
2009-11-19,24.12,24.12,23.61,24.01,131934.0
2009-11-20,23.85,24.085,23.765,24.085,93329.0
2009-11-23,24.085,24.595,24.08,24.47,104098.0
2009-11-24,24.475,24.83,24.47,24.775,217559.0
2009-11-25,24.86,24.94,24.65,24.745,105336.0
2009-11-26,24.6,24.655,24.365,24.56,82040.0
2009-11-27,24.52,25.3,24.42,25.125,218235.0
2009-11-30,25.065,25.43,24.75,25.025,647410.0
2009-12-01,25.195,25.195,24.675,24.795,178512.0
2009-12-02,24.765,24.86,24.32,24.615,150302.0
2009-12-03,24.645,24.86,24.34,24.365,89105.0
2009-12-04,24.59,24.845,24.385,24.555,146796.0
2009-12-07,24.63,24.92,24.625,24.79,387781.0
2009-12-08,24.86,24.86,24.18,24.63,156027.0
2009-12-09,24.77,24.775,24.14,24.28,136086.0
2009-12-10,24.495,24.51,24.205,24.51,86465.0
2009-12-11,24.475,24.58,23.94,24.095,165083.0
2009-12-14,24.07,24.245,23.42,23.855,218515.0
2009-12-15,23.895,24.295,23.73,24.145,260130.0
2009-12-16,24.325,24.93,24.2,24.465,142150.0
2009-12-17,24.395,24.78,24.23,24.45,126420.0
2009-12-18,24.55,24.59,23.725,24.115,198702.0
2009-12-21,24.19,24.945,24.19,24.79,122734.0
2009-12-22,24.81,24.835,24.655,24.81,114504.0
2009-12-23,24.75,24.935,24.355,24.585,89738.0
2009-12-24,24.665,24.8,24.545,24.74,31774.0
2009-12-29,24.81,24.81,24.45,24.81,41113.0
2009-12-30,24.8,24.81,24.72,24.77,50667.0
2009-12-31,24.81,25.18,24.68,25.18,67035.0
2010-01-04,25.18,25.18,24.655,24.965,72059.0
2010-01-05,24.91,25.14,24.72,25.125,119189.0
2010-01-06,25.18,25.57,25.08,25.31,261893.0
2010-01-07,25.36,25.685,25.12,25.35,163803.0
2010-01-08,25.285,25.76,24.83,24.83,83976.0
2010-01-11,25.04,25.27,24.715,25.08,1124962.0
2010-01-12,25.135,25.335,25.02,25.125,538218.0
2010-01-13,25.2,25.715,25.17,25.405,462586.0
2010-01-14,25.48,25.59,25.405,25.485,128404.0
2010-01-15,25.485,25.525,25.175,25.525,204578.0
2010-01-18,25.495,25.69,25.35,25.425,55465.0
2010-01-19,25.465,25.515,25.08,25.44,720965.0
2010-01-20,25.44,25.545,25.12,25.48,212069.0
2010-01-21,25.515,25.715,25.42,25.555,166211.0
2010-01-22,25.615,25.615,25.265,25.37,411738.0
2010-01-25,25.495,25.615,25.235,25.255,76236.0
2010-01-26,25.25,25.42,25.1,25.1,345978.0
2010-01-27,25.175,26.085,25.085,25.83,2757693.0
2010-01-28,25.895,25.895,25.495,25.845,339392.0
2010-01-29,25.845,26.145,25.595,25.595,217521.0
2010-02-01,25.715,26.015,25.525,26.015,152974.0
2010-02-02,26.015,26.145,25.845,26.065,144556.0
2010-02-03,26.065,26.065,25.9,25.905,117138.0
2010-02-04,25.79,25.945,25.785,25.92,568141.0
2010-02-05,25.885,26.01,25.69,25.92,280513.0
2010-02-08,25.9,26.075,25.73,25.92,182705.0
2010-02-09,26.07,26.325,25.9,26.04,78828.0
2010-02-10,26.035,26.095,25.86,26.03,107927.0
2010-02-11,26.0,26.465,25.925,26.32,132666.0
2010-02-12,26.38,26.435,26.105,26.3,155010.0
2010-02-16,26.305,26.49,26.295,26.49,191638.0
2010-02-17,26.935,27.96,26.68,27.38,368723.0
2010-02-18,27.355,27.545,27.17,27.515,182815.0
2010-02-19,27.39,27.515,27.155,27.17,147515.0
2010-02-22,27.24,27.785,27.19,27.71,251637.0
2010-02-23,27.79,28.225,27.35,27.995,1409124.0
2010-02-24,28.07,28.63,28.07,28.47,1230705.0
2010-02-25,28.47,28.47,28.22,28.43,738895.0
2010-02-26,28.44,28.68,28.345,28.62,433882.0
2010-03-01,28.705,28.775,28.44,28.64,214072.0
2010-03-02,28.83,28.87,28.545,28.78,250172.0
2010-03-03,28.81,29.54,28.8,29.31,228358.0
2010-03-04,29.31,29.315,28.63,29.215,517930.0
2010-03-05,29.23,30.07,29.22,29.945,803864.0
2010-03-08,29.905,30.305,29.545,29.56,155234.0
2010-03-09,29.555,29.785,29.305,29.37,227468.0
2010-03-10,29.375,29.49,28.685,28.875,481614.0
2010-03-11,29.1,29.175,28.895,29.11,256959.0
2010-03-12,29.19,29.335,28.7,28.935,123536.0
2010-03-15,28.8,29.205,28.8,29.205,154753.0
2010-03-16,29.11,29.36,29.1,29.165,153218.0
2010-03-17,29.28,29.345,29.08,29.345,103087.0
2010-03-18,29.37,29.37,29.085,29.21,419944.0
2010-03-19,29.185,29.715,29.04,29.04,188936.0
2010-03-22,29.0,29.265,28.875,29.045,170095.0
2010-03-23,29.21,29.415,28.985,29.24,157554.0
2010-03-24,29.315,29.655,29.185,29.38,103569.0
2010-03-25,29.545,30.06,29.39,29.83,174230.0
2010-03-26,29.92,30.05,29.65,29.695,221644.0
2010-03-29,29.725,30.55,29.64,30.325,161613.0
2010-03-30,30.475,30.66,30.275,30.445,108883.0
2010-03-31,30.4,30.68,30.21,30.62,116060.0
2010-04-01,30.625,30.825,30.21,30.675,99645.0
2010-04-05,30.68,30.91,30.62,30.735,112247.0
2010-04-06,30.605,30.64,30.005,30.125,90558.0
2010-04-07,29.99,30.455,29.935,30.2,133314.0
2010-04-08,30.2,31.255,30.08,31.09,180777.0
2010-04-09,31.015,31.19,30.445,30.61,118385.0
2010-04-12,30.575,30.755,30.33,30.46,95361.0
2010-04-13,30.315,30.48,30.145,30.415,133347.0
2010-04-14,30.415,30.64,30.385,30.51,258658.0
2010-04-15,30.44,30.565,30.24,30.495,115802.0
2010-04-16,30.49,30.495,29.895,30.09,97949.0
2010-04-19,29.92,30.88,29.725,30.74,161763.0
2010-04-20,30.725,30.855,30.65,30.715,210476.0
2010-04-21,30.65,30.75,30.52,30.68,147563.0
2010-04-22,30.405,30.645,30.285,30.575,91574.0
2010-04-23,30.515,30.83,30.385,30.75,88666.0
2010-04-26,30.795,30.88,30.195,30.385,85111.0
2010-04-27,30.47,30.535,29.38,29.725,215733.0
2010-04-28,29.725,30.6,29.625,29.77,126856.0
2010-04-29,29.92,30.16,29.8,29.955,159002.0
2010-04-30,29.935,30.365,29.9,30.065,325658.0
2010-05-03,29.95,30.585,29.95,30.18,205247.0
2010-05-04,29.905,30.605,29.83,29.83,159361.0
2010-05-05,29.79,32.11,29.79,30.65,462310.0
2010-05-06,30.37,31.18,29.865,30.555,255060.0
2010-05-07,30.555,30.735,30.215,30.405,180637.0
2010-05-10,31.09,31.385,30.805,31.09,168981.0
2010-05-11,30.83,31.87,30.83,31.56,606009.0
2010-05-12,31.555,31.765,31.235,31.615,248813.0
2010-05-13,31.72,32.245,31.575,31.965,382984.0
2010-05-14,31.665,31.765,30.85,31.29,358006.0
2010-05-17,31.48,31.48,30.48,30.75,453463.0
2010-05-18,30.9,30.985,30.47,30.605,231731.0
2010-05-19,30.575,30.88,30.21,30.545,187119.0
2010-05-20,30.47,30.755,30.285,30.55,201889.0
2010-05-21,30.37,30.65,30.005,30.65,206598.0
2010-05-25,30.08,30.33,29.37,30.03,200921.0
2010-05-26,29.78,30.24,29.735,30.21,147254.0
2010-05-27,30.255,30.965,30.255,30.92,128342.0
2010-05-28,31.07,31.22,30.555,30.985,427013.0
2010-05-31,31.43,31.43,30.72,31.21,64796.0
2010-06-01,31.09,31.09,30.55,30.735,513779.0
2010-06-02,30.605,31.63,30.605,31.61,588767.0
2010-06-03,31.63,31.675,30.9,31.06,227447.0
2010-06-04,30.77,31.245,30.77,31.095,194296.0
2010-06-07,31.15,31.425,31.0,31.405,251968.0
2010-06-08,31.29,31.29,30.415,30.68,380358.0
2010-06-09,30.68,30.815,30.405,30.575,133953.0
2010-06-10,30.58,30.67,30.095,30.285,113485.0
2010-06-11,30.375,30.625,30.31,30.615,89935.0
2010-06-14,30.655,30.925,30.195,30.29,96632.0
2010-06-15,30.215,30.49,30.065,30.43,111099.0
2010-06-16,30.43,30.625,29.975,29.995,74653.0
2010-06-17,30.05,30.385,29.965,30.15,87457.0
2010-06-18,30.15,30.6,29.925,29.94,201224.0
2010-06-21,30.15,30.64,30.05,30.205,114959.0
2010-06-22,30.265,30.64,30.265,30.44,187240.0
2010-06-23,30.44,30.705,29.755,29.85,84504.0
2010-06-24,29.755,30.675,29.755,30.35,266623.0
2010-06-25,30.455,30.74,30.375,30.74,155944.0
2010-06-28,30.66,31.59,30.66,31.4,213226.0
2010-06-29,31.405,31.405,29.955,30.25,402920.0
2010-06-30,30.295,31.22,30.295,30.915,352035.0
2010-07-02,31.145,31.145,30.625,30.785,112637.0
2010-07-05,30.65,30.835,30.095,30.23,38117.0
2010-07-06,30.24,31.16,30.235,31.08,329232.0
2010-07-07,31.16,31.865,30.925,31.37,301420.0
2010-07-08,31.28,31.62,31.28,31.535,100378.0
2010-07-09,31.585,31.955,31.4,31.955,210948.0
2010-07-12,31.875,32.22,31.695,31.865,208828.0
2010-07-13,32.12,32.12,31.475,32.045,273737.0
2010-07-14,32.045,32.185,31.755,32.02,57455.0
2010-07-15,31.89,32.515,31.89,32.365,216220.0
2010-07-16,32.365,32.63,31.535,32.075,308748.0
2010-07-19,32.085,909.6,31.69,32.23,118034.0
2010-07-20,32.225,32.365,31.915,32.35,145961.0
2010-07-21,32.5,32.685,32.32,32.5,91646.0
2010-07-22,32.5,33.045,32.445,32.94,509133.0
2010-07-23,32.95,33.05,32.575,32.98,80329.0
2010-07-26,33.05,33.05,32.735,33.05,78518.0
2010-07-27,33.045,33.085,32.575,32.845,239652.0
2010-07-28,32.77,32.86,31.92,32.785,259110.0
2010-07-29,32.77,32.88,31.89,32.64,108657.0
2010-07-30,32.505,32.56,31.895,32.255,127080.0
2010-08-03,32.465,32.465,31.855,32.055,97249.0
2010-08-04,32.22,32.22,31.825,31.83,68580.0
2010-08-05,31.675,31.675,30.93,31.02,270236.0
2010-08-06,30.64,31.115,27.895,30.6,199535.0
2010-08-09,30.43,31.055,30.295,30.985,246634.0
2010-08-10,30.71,31.06,30.71,31.06,178298.0
2010-08-11,30.805,30.805,29.98,30.295,230674.0
2010-08-12,30.295,31.08,30.295,30.51,127827.0
2010-08-13,30.525,30.805,30.51,30.65,67596.0
2010-08-16,30.685,31.08,30.64,30.745,97261.0
2010-08-17,30.98,30.985,30.695,30.795,126473.0
2010-08-18,30.795,31.18,30.715,30.88,64506.0
2010-08-19,30.745,30.91,30.64,30.75,163245.0
2010-08-20,30.64,31.11,30.565,30.875,70715.0
2010-08-23,30.985,30.985,30.67,30.88,85297.0
2010-08-24,30.505,30.88,30.505,30.74,305744.0
2010-08-25,30.76,30.77,30.18,30.515,266153.0
2010-08-26,30.85,31.05,30.51,30.82,291009.0
2010-08-27,30.85,31.535,30.615,31.235,268236.0
2010-08-30,31.145,31.16,30.73,30.835,98805.0
2010-08-31,30.685,30.86,30.45,30.56,291892.0
2010-09-01,30.64,30.705,30.295,30.57,176140.0
2010-09-02,30.375,31.02,30.325,30.815,108114.0
2010-09-03,31.02,31.18,30.82,30.96,73092.0
2010-09-07,30.97,30.985,30.255,30.42,409071.0
2010-09-08,30.47,30.69,30.305,30.4,359857.0
2010-09-09,30.745,30.77,30.365,30.71,154933.0
2010-09-10,30.725,30.875,30.44,30.85,96713.0
2010-09-13,31.03,31.03,30.68,30.94,110455.0
2010-09-14,30.94,31.21,30.94,31.015,107861.0
2010-09-15,30.905,30.94,30.26,30.475,415655.0
2010-09-16,30.53,30.715,30.42,30.605,81176.0
2010-09-17,30.77,31.155,30.195,30.195,238048.0
2010-09-20,30.39,30.825,30.295,30.71,140349.0
2010-09-21,30.805,30.975,30.51,30.76,191335.0
2010-09-22,30.77,30.875,29.92,30.6,256916.0
2010-09-23,30.405,30.59,30.355,30.425,166591.0
2010-09-24,30.59,30.59,30.05,30.5,256753.0
2010-09-27,30.535,30.975,30.28,30.28,217030.0
2010-09-28,30.46,31.09,30.355,31.085,256308.0
2010-09-29,31.02,31.53,30.95,31.47,361801.0
2010-09-30,31.47,31.925,31.41,31.645,177306.0
2010-10-01,31.645,32.25,31.625,31.985,146035.0
2010-10-04,31.88,31.935,31.075,31.155,210360.0
2010-10-05,31.14,31.56,30.93,31.27,115208.0
2010-10-06,31.28,31.41,31.245,31.245,66113.0
2010-10-07,31.36,31.605,31.225,31.57,163798.0
2010-10-08,31.57,31.73,31.37,31.54,72558.0
2010-10-12,31.425,31.535,31.225,31.515,95764.0
2010-10-13,31.715,31.89,31.44,31.505,112707.0
2010-10-14,31.45,31.745,31.315,31.485,92155.0
2010-10-15,31.715,31.82,31.28,31.66,62501.0
2010-10-18,31.655,31.765,31.53,31.685,69849.0
2010-10-19,31.575,32.14,31.505,31.685,138513.0
2010-10-20,31.645,32.125,31.575,32.11,78128.0
2010-10-21,32.055,32.29,31.86,32.095,81220.0
2010-10-22,32.09,32.09,31.79,31.965,135362.0
2010-10-25,32.13,32.13,31.63,31.915,129311.0
2010-10-26,31.715,31.915,31.41,31.41,86383.0
2010-10-27,31.36,31.7,30.905,31.64,219523.0
2010-10-28,31.78,31.995,31.445,31.75,71199.0
2010-10-29,31.675,32.21,31.675,32.05,109724.0
2010-11-01,32.235,32.235,31.8,31.925,71695.0
2010-11-02,31.915,31.915,31.415,31.675,172549.0
2010-11-03,32.335,33.26,31.81,32.865,487348.0
2010-11-04,32.955,32.955,32.425,32.54,151572.0
2010-11-05,32.435,32.95,32.435,32.72,1878819.0
2010-11-08,32.65,32.83,32.505,32.505,89385.0
2010-11-09,32.74,32.865,32.505,32.605,114913.0
2010-11-10,32.705,33.475,32.575,33.305,236157.0
2010-11-11,33.375,33.375,32.775,32.92,88082.0
2010-11-12,32.92,33.15,32.695,33.115,214817.0
2010-11-15,33.07,33.365,32.965,33.18,104456.0
2010-11-16,33.13,33.13,32.525,32.81,107609.0
2010-11-17,32.855,33.41,32.81,33.235,100994.0
2010-11-18,33.475,34.055,33.205,34.005,195889.0
2010-11-19,34.0,34.58,33.935,34.135,182921.0
2010-11-22,33.915,34.235,33.77,34.065,115552.0
2010-11-23,33.92,34.315,33.895,34.045,79103.0
2010-11-24,34.055,34.275,33.9,34.065,162869.0
2010-11-25,34.27,34.375,34.005,34.345,32190.0
2010-11-26,34.215,34.34,33.49,33.49,64978.0
2010-11-29,33.575,33.81,33.23,33.43,78502.0
2010-11-30,33.23,34.53,33.215,33.965,155320.0
2010-12-01,34.97,35.525,34.685,34.93,489901.0
2010-12-02,34.845,35.04,34.52,34.52,175789.0
2010-12-03,34.45,34.885,34.45,34.56,343330.0
2010-12-06,34.755,35.24,34.7,35.145,111209.0
2010-12-07,35.065,35.145,34.34,34.52,203251.0
2010-12-08,34.7,34.76,34.29,34.52,216619.0
2010-12-09,34.685,35.385,34.575,35.335,167477.0
2010-12-10,35.385,35.47,35.065,35.325,221593.0
2010-12-13,35.395,35.66,35.28,35.535,196025.0
2010-12-14,35.42,36.135,35.37,36.1,196668.0
2010-12-15,36.09,36.09,35.23,35.525,374336.0
2010-12-16,35.6,35.615,35.15,35.545,245322.0
2010-12-17,35.6,35.6,35.0,35.265,440092.0
2010-12-20,35.195,35.395,35.105,35.14,204094.0
2010-12-21,35.105,35.545,35.0,35.275,91325.0
2010-12-22,35.385,35.475,35.21,35.315,113537.0
2010-12-23,35.315,35.37,35.21,35.26,62313.0
2010-12-24,35.44,35.61,35.175,35.175,18335.0
2010-12-29,35.275,35.455,35.245,35.31,49672.0
2010-12-30,35.365,35.695,35.315,35.505,52413.0
2010-12-31,35.545,35.68,35.33,35.525,64822.0
2011-01-04,35.79,35.79,35.475,35.56,167798.0
2011-01-05,35.56,35.68,35.095,35.14,79789.0
2011-01-06,35.22,35.525,35.01,35.44,90883.0
2011-01-07,35.455,35.625,35.28,35.51,177979.0
2011-01-10,35.505,35.505,35.175,35.505,68447.0
2011-01-11,35.535,35.575,35.28,35.35,247693.0
2011-01-12,35.275,35.37,35.0,35.205,116512.0
2011-01-13,35.195,35.31,35.035,35.12,65255.0
2011-01-14,35.24,35.24,34.275,34.385,139460.0
2011-01-17,34.295,34.52,33.995,34.33,85758.0
2011-01-18,34.57,34.59,33.695,33.695,170007.0
2011-01-19,33.83,34.005,33.54,33.745,156272.0
2011-01-20,33.745,34.575,33.735,34.065,203609.0
2011-01-21,34.19,34.525,34.04,34.165,96971.0
2011-01-24,34.29,34.625,34.12,34.57,86087.0
2011-01-25,34.665,34.675,34.38,34.465,111229.0
2011-01-26,34.52,35.405,34.515,35.12,149609.0
2011-01-27,35.205,35.205,34.305,34.445,133943.0
2011-01-28,34.5,34.73,34.41,34.41,80611.0
2011-01-31,34.57,35.66,34.57,35.24,179640.0
2011-02-01,35.29,35.51,35.22,35.405,99968.0
2011-02-02,35.38,35.485,35.245,35.485,119793.0
2011-02-03,35.615,35.75,35.42,35.63,91008.0
2011-02-04,35.56,35.75,35.49,35.625,214167.0
2011-02-07,35.785,35.87,35.56,35.67,109362.0
2011-02-08,35.36,35.905,35.36,35.84,114761.0
2011-02-09,35.1,35.1,33.635,34.165,670925.0
2011-02-10,34.225,34.96,34.065,34.68,193876.0
2011-02-11,34.82,34.96,34.63,34.925,380314.0
2011-02-14,34.925,35.365,34.895,35.205,298426.0
2011-02-15,35.275,35.49,35.275,35.475,203789.0
2011-02-16,35.49,36.03,35.49,35.7,461841.0
2011-02-17,35.485,35.95,35.455,35.835,274710.0
2011-02-18,35.66,36.03,35.5,35.74,2167958.0
2011-02-22,35.51,35.65,35.17,35.615,126868.0
2011-02-23,35.685,35.755,34.62,34.72,419333.0
2011-02-24,34.72,35.245,34.48,35.015,150763.0
2011-02-25,34.94,34.99,34.45,34.575,118971.0
2011-02-28,34.435,34.875,34.435,34.575,147005.0
2011-03-01,34.225,34.225,33.71,33.99,714138.0
2011-03-02,33.955,34.21,33.84,34.045,197018.0
2011-03-03,34.045,34.675,33.885,34.465,241717.0
2011-03-04,34.485,34.7,34.04,34.12,143855.0
2011-03-07,34.225,34.225,33.64,33.795,113488.0
2011-03-08,33.705,33.925,33.365,33.425,172348.0
2011-03-09,33.485,33.485,33.485,33.485,0.0
2011-03-10,33.39,33.425,32.73,33.065,117215.0
2011-03-11,32.955,33.715,32.955,33.59,121636.0
2011-03-14,33.44,33.545,32.695,33.265,269304.0
2011-03-15,32.745,33.555,32.745,33.53,245491.0
2011-03-16,33.565,34.335,33.565,34.115,204329.0
2011-03-17,34.41,34.7,34.005,34.6,107947.0
2011-03-18,34.7,34.77,34.205,34.495,142457.0
2011-03-21,34.635,34.87,34.475,34.87,64481.0
2011-03-22,34.92,35.075,34.565,34.565,109247.0
2011-03-23,34.32,34.615,34.32,34.505,185941.0
2011-03-24,34.53,35.355,34.255,34.86,270810.0
2011-03-25,34.755,35.045,34.51,34.715,105307.0
2011-03-28,34.705,34.715,34.29,34.29,68803.0
2011-03-29,34.29,34.35,34.005,34.145,80512.0
2011-03-30,34.15,35.58,34.15,35.54,344027.0
2011-03-31,35.545,35.615,35.3,35.375,106728.0
2011-04-01,35.275,35.445,35.11,35.375,67212.0
2011-04-04,35.385,35.495,35.205,35.37,64716.0
2011-04-05,35.385,35.475,35.205,35.425,106335.0
2011-04-06,35.41,35.41,34.855,35.235,381707.0
2011-04-07,35.2,35.27,34.85,35.1,97338.0
2011-04-08,35.115,35.62,35.095,35.61,304438.0
2011-04-11,35.375,35.6,35.18,35.395,132310.0
2011-04-12,35.44,35.58,35.005,35.48,424896.0
2011-04-13,35.545,35.615,34.895,35.24,141557.0
2011-04-14,35.66,35.66,35.11,35.475,177853.0
2011-04-15,35.55,35.55,35.185,35.185,200259.0
2011-04-18,35.015,35.3,34.905,34.955,93786.0
2011-04-19,35.05,35.475,34.99,35.285,121127.0
2011-04-20,35.375,35.375,34.925,35.15,151197.0
2011-04-21,35.375,35.375,35.15,35.17,74282.0
2011-04-25,35.195,35.34,35.025,35.095,30209.0
2011-04-26,35.03,35.095,34.645,34.905,214894.0
2011-04-27,34.825,34.905,34.22,34.22,136616.0
2011-04-28,34.15,34.44,34.01,34.145,174003.0
2011-04-29,34.015,34.125,33.645,33.79,123805.0
2011-05-02,33.79,34.125,33.73,34.065,106581.0
2011-05-03,34.075,34.22,33.98,34.11,110813.0
2011-05-04,34.375,35.16,34.27,34.99,494780.0
2011-05-05,34.98,35.015,34.53,34.835,366929.0
2011-05-06,34.86,35.905,34.825,35.77,220533.0
2011-05-09,35.825,36.12,35.66,36.065,136944.0
2011-05-10,36.25,36.7,36.05,36.42,290350.0
2011-05-11,36.43,36.53,36.115,36.285,248136.0
2011-05-12,36.195,36.25,35.775,36.08,58911.0
2011-05-13,36.115,36.29,36.065,36.23,93276.0
2011-05-16,36.08,36.255,35.695,35.93,143006.0
2011-05-17,35.77,35.94,35.03,35.045,176046.0
2011-05-18,35.13,35.545,35.01,35.16,181777.0
2011-05-19,35.265,35.265,35.11,35.165,174977.0
2011-05-20,35.025,35.2,34.995,35.165,131069.0
2011-05-24,34.72,34.94,34.51,34.805,224573.0
2011-05-25,34.85,35.44,34.78,35.425,188080.0
2011-05-26,35.34,35.545,35.08,35.305,71977.0
2011-05-27,35.2,35.425,35.15,35.39,71983.0
2011-05-30,35.375,35.375,35.17,35.32,58367.0
2011-05-31,35.32,35.32,34.89,35.04,151805.0
2011-06-01,35.305,38.895,35.305,38.455,3716584.0
2011-06-02,38.455,38.455,37.665,38.155,952110.0
2011-06-03,37.685,38.25,37.68,38.18,304878.0
2011-06-06,38.015,38.545,37.955,38.185,297635.0
2011-06-07,38.3,39.065,38.3,38.515,209375.0
2011-06-08,38.55,38.65,38.415,38.49,575611.0
2011-06-09,38.49,38.49,37.235,37.915,1671685.0
2011-06-10,37.945,38.11,37.525,38.07,593482.0
2011-06-13,38.335,38.96,38.27,38.675,417444.0
2011-06-14,38.95,38.95,38.28,38.3,384945.0
2011-06-15,38.195,38.44,37.985,38.415,308013.0
2011-06-16,38.32,38.795,38.145,38.435,306748.0
2011-06-17,38.145,38.695,38.145,38.33,329491.0
2011-06-20,38.025,38.62,38.015,38.485,212756.0
2011-06-21,38.425,38.98,38.365,38.88,182211.0
2011-06-22,38.655,39.39,38.605,39.23,355446.0
2011-06-23,38.895,39.015,38.62,39.015,155796.0
2011-06-24,38.89,38.985,38.595,38.64,135055.0
2011-06-27,38.645,38.985,38.405,38.85,187047.0
2011-06-28,38.85,39.12,38.74,39.0,316262.0
2011-06-29,39.155,39.17,38.93,39.03,135967.0
2011-06-30,39.035,39.335,39.0,39.27,321427.0
2011-07-04,39.17,39.715,39.065,39.58,67741.0
2011-07-05,39.555,40.095,39.35,39.865,517182.0
2011-07-06,39.995,40.95,39.835,40.775,1028979.0
2011-07-07,40.775,40.86,40.19,40.41,289357.0
2011-07-08,40.185,40.52,40.14,40.405,146539.0
2011-07-11,40.405,40.405,40.05,40.13,339062.0
2011-07-12,40.265,40.58,40.055,40.52,233292.0
2011-07-13,40.41,40.74,40.055,40.475,368029.0
2011-07-14,40.555,40.69,39.895,40.045,240497.0
2011-07-15,40.155,40.31,39.705,39.75,131928.0
2011-07-18,39.75,39.985,39.61,39.675,176088.0
2011-07-19,39.69,39.8,39.47,39.47,140125.0
2011-07-20,39.42,39.545,39.27,39.37,1641769.0
2011-07-21,39.47,39.795,39.455,39.52,261420.0
2011-07-22,39.61,39.69,39.37,39.49,284100.0
2011-07-25,39.485,39.535,39.19,39.27,186910.0
2011-07-26,39.27,39.3,38.73,38.765,126886.0
2011-07-27,38.655,38.775,38.25,38.405,265917.0
2011-07-28,38.405,38.695,38.095,38.66,104455.0
2011-07-29,38.56,39.545,38.24,39.305,252137.0
2011-08-02,39.475,39.475,38.675,38.965,256540.0
2011-08-03,38.925,39.12,38.795,39.095,465398.0
2011-08-04,39.335,39.83,38.63,38.98,440268.0
2011-08-05,38.29,39.335,37.965,39.13,596655.0
2011-08-08,38.28,38.625,37.915,38.07,326504.0
2011-08-09,38.28,38.28,36.705,37.725,413069.0
2011-08-10,37.725,38.17,37.385,37.505,350931.0
2011-08-11,37.56,37.675,37.295,37.57,387724.0
2011-08-12,37.74,37.755,37.4,37.59,874224.0
2011-08-15,37.84,38.415,37.595,37.86,294904.0
2011-08-16,37.86,38.525,37.61,38.475,273759.0
2011-08-17,38.52,39.335,38.485,39.085,188251.0
2011-08-18,39.08,39.08,37.675,37.945,140009.0
2011-08-19,37.94,37.965,37.065,37.265,115048.0
2011-08-22,37.57,38.455,36.44,38.455,304374.0
2011-08-23,38.475,39.285,38.185,39.165,363423.0
2011-08-24,38.985,39.085,38.62,38.62,88822.0
2011-08-25,38.655,39.155,37.69,37.91,122539.0
2011-08-26,37.71,37.88,37.45,37.62,146554.0
2011-08-29,37.95,38.47,37.76,38.18,100009.0
2011-08-30,38.18,38.985,38.08,38.81,102881.0
2011-08-31,38.985,39.795,38.985,39.06,150098.0
2011-09-01,39.3,39.37,38.67,38.67,148244.0
2011-09-02,38.45,39.51,38.28,38.435,316004.0
2011-09-06,38.425,38.535,37.96,38.205,167862.0
2011-09-07,38.385,38.56,38.205,38.485,191949.0
2011-09-08,38.11,38.57,37.78,38.57,116041.0
2011-09-09,38.29,38.605,38.035,38.28,139813.0
2011-09-12,37.8,38.13,37.575,37.895,222168.0
2011-09-13,38.06,38.45,37.83,38.165,164724.0
2011-09-14,38.895,38.895,37.98,38.115,311338.0
2011-09-15,38.13,39.06,38.13,39.03,219159.0
2011-09-16,38.915,39.235,37.98,37.98,103443.0
2011-09-19,37.765,38.465,37.66,38.11,101036.0
2011-09-20,38.115,39.265,38.11,39.265,201490.0
2011-09-21,39.325,40.03,39.195,39.895,214273.0
2011-09-22,39.795,39.795,38.415,38.9,215131.0
2011-09-23,38.465,38.765,38.08,38.4,236467.0
2011-09-26,38.275,40.235,38.275,40.08,610958.0
2011-09-27,40.185,40.63,39.95,40.185,643674.0
2011-09-28,40.33,40.61,39.985,40.035,292557.0
2011-09-29,40.045,40.67,40.02,40.185,195841.0
2011-09-30,40.33,41.22,40.15,41.065,394429.0
2011-10-03,40.805,42.005,40.285,40.435,816565.0
2011-10-04,40.1,40.315,38.075,38.83,539495.0
2011-10-05,38.9,39.325,38.49,38.615,271492.0
2011-10-06,38.68,40.33,38.6,40.245,290830.0
2011-10-07,40.085,40.435,39.78,39.995,271821.0
2011-10-11,40.32,40.57,39.175,39.375,312244.0
2011-10-12,39.945,40.865,39.8,40.61,179986.0
2011-10-13,40.385,40.465,39.43,39.91,126645.0
2011-10-14,39.91,40.955,39.88,40.82,157975.0
2011-10-17,40.755,40.95,40.165,40.33,129937.0
2011-10-18,40.32,40.33,39.985,40.21,94082.0
2011-10-19,40.315,41.035,40.185,40.73,157100.0
2011-10-20,40.885,41.08,40.53,40.66,147587.0
2011-10-21,40.82,41.465,40.615,41.35,214990.0
2011-10-24,41.47,41.47,40.445,41.255,215774.0
2011-10-25,41.12,41.355,41.05,41.185,213171.0
2011-10-26,41.055,41.365,40.755,41.17,121503.0
2011-10-27,41.4,41.93,40.52,41.045,235539.0
2011-10-28,40.945,41.18,40.495,40.62,155869.0
2011-10-31,40.33,40.835,39.63,39.7,175864.0
2011-11-01,39.08,41.315,38.735,40.615,439942.0
2011-11-02,40.615,41.295,40.13,40.92,191822.0
2011-11-03,41.395,42.685,40.865,41.77,314845.0
2011-11-04,41.72,41.85,41.335,41.62,102689.0
2011-11-07,41.62,42.7,41.435,42.385,153824.0
2011-11-08,42.635,42.65,42.05,42.115,96072.0
2011-11-09,42.105,42.255,41.635,41.855,173734.0
2011-11-10,41.805,42.035,41.615,41.83,128375.0
2011-11-11,41.79,42.14,41.27,41.465,134633.0
2011-11-14,41.4,42.0,41.35,41.505,197098.0
2011-11-15,41.5,41.93,41.22,41.22,98208.0
2011-11-16,41.315,41.685,41.265,41.365,558504.0
2011-11-17,41.22,41.4,40.85,40.895,134062.0
2011-11-18,41.095,41.1,40.23,40.46,338034.0
2011-11-21,40.15,40.685,40.15,40.685,298630.0
2011-11-22,40.685,40.685,40.51,40.6,191471.0
2011-11-23,40.61,40.61,40.2,40.36,163172.0
2011-11-24,40.42,40.6,40.295,40.33,25900.0
2011-11-25,40.33,40.51,39.795,40.1,137970.0
2011-11-28,40.68,40.685,39.835,40.16,266515.0
2011-11-29,40.315,40.48,40.045,40.32,451290.0
2011-11-30,41.035,41.035,40.15,40.615,493247.0
2011-12-01,40.685,41.415,40.43,41.38,215677.0
2011-12-02,41.415,41.74,40.17,40.265,207429.0
2011-12-05,40.73,41.365,40.37,40.535,133367.0
2011-12-06,40.55,41.85,40.545,41.585,275032.0
2011-12-07,41.7,42.03,41.38,41.47,245565.0
2011-12-08,41.35,41.605,40.335,40.835,131955.0
2011-12-09,40.835,41.87,40.765,41.445,184608.0
2011-12-12,41.435,41.695,41.22,41.585,183464.0
2011-12-13,41.85,42.255,41.385,42.165,212079.0
2011-12-14,42.165,42.37,41.62,41.83,246842.0
2011-12-15,41.875,42.015,41.19,41.76,392017.0
2011-12-16,41.88,42.525,41.845,42.405,231805.0
2011-12-19,42.325,42.425,41.67,42.34,147190.0
2011-12-20,42.095,42.85,41.71,42.5,132098.0
2011-12-21,42.52,42.59,42.105,42.28,1339140.0
2011-12-22,42.395,42.635,42.09,42.335,173648.0
2011-12-23,42.385,42.52,42.025,42.205,71207.0
2011-12-28,42.24,42.52,42.11,42.385,187825.0
2011-12-29,42.19,42.375,42.03,42.095,108969.0
2011-12-30,42.155,42.435,41.975,42.045,137809.0
2012-01-03,42.23,42.255,41.875,42.01,268887.0
2012-01-04,42.105,42.73,41.965,42.435,203950.0
2012-01-05,42.435,42.715,41.58,42.015,144164.0
2012-01-06,42.09,42.11,40.97,41.225,144200.0
2012-01-09,41.235,41.32,40.665,40.84,162738.0
2012-01-10,40.94,41.01,40.025,40.115,328615.0
2012-01-11,40.32,40.545,39.975,40.345,229876.0
2012-01-12,40.3,40.775,40.23,40.365,306479.0
2012-01-13,40.135,40.865,40.135,40.625,393792.0
2012-01-16,40.385,41.435,40.38,41.24,78180.0
2012-01-17,41.405,41.845,41.24,41.845,201655.0
2012-01-18,41.845,41.95,41.29,41.67,208076.0
2012-01-19,41.8,41.8,41.03,41.27,192922.0
2012-01-20,41.225,42.655,41.155,42.635,201859.0
2012-01-23,42.635,42.95,42.205,42.305,225904.0
2012-01-24,42.04,42.23,41.67,42.015,146656.0
2012-01-25,41.96,42.015,41.57,41.715,110588.0
2012-01-26,41.815,42.01,41.17,41.34,161899.0
2012-01-27,41.21,41.55,41.055,41.11,130726.0
2012-01-30,40.945,41.31,40.74,41.31,82371.0
2012-01-31,41.44,42.77,41.44,42.47,232215.0
2012-02-01,42.52,42.785,42.06,42.55,157592.0
2012-02-02,42.555,42.9,42.47,42.83,187622.0
2012-02-03,42.735,43.085,42.72,42.815,114041.0
2012-02-06,42.88,42.905,42.31,42.765,108786.0
2012-02-07,42.98,44.315,42.685,43.71,372357.0
2012-02-08,43.81,43.82,43.225,43.39,132019.0
2012-02-09,43.59,43.75,43.365,43.62,77957.0
2012-02-10,43.54,43.595,42.97,43.46,98184.0
2012-02-13,43.635,43.705,43.395,43.605,159692.0
2012-02-14,43.395,43.52,43.03,43.07,179033.0
2012-02-15,43.06,43.1,42.78,43.1,155098.0
2012-02-16,43.1,43.125,42.845,42.995,84824.0
2012-02-17,43.275,43.275,42.895,43.085,184999.0
2012-02-21,42.97,43.705,42.93,43.46,198025.0
2012-02-22,43.46,43.46,42.92,43.245,244831.0
2012-02-23,43.11,43.31,42.965,43.02,167951.0
2012-02-24,43.145,43.145,42.39,42.62,209668.0
2012-02-27,42.49,42.87,42.325,42.77,202292.0
2012-02-28,42.9,43.185,42.75,43.0,91666.0
2012-02-29,43.095,43.345,42.79,43.1,121913.0
2012-03-01,43.05,43.24,42.575,42.67,187188.0
2012-03-02,42.635,43.225,42.325,42.8,209575.0
2012-03-05,42.705,42.98,42.395,42.845,217734.0
2012-03-06,42.845,42.845,42.39,42.6,329283.0
2012-03-07,42.5,42.535,42.11,42.42,132089.0
2012-03-08,42.705,42.715,41.91,42.075,277110.0
2012-03-09,42.13,42.445,42.125,42.145,108255.0
2012-03-12,42.19,42.31,42.105,42.115,175128.0
2012-03-13,42.405,42.74,42.0,42.51,142136.0
2012-03-14,42.515,42.585,41.495,42.32,217158.0
2012-03-15,42.205,43.05,42.205,43.05,199337.0
2012-03-16,43.175,43.595,43.035,43.41,472241.0
2012-03-19,43.41,43.46,43.08,43.305,242104.0
2012-03-20,43.175,43.515,42.95,43.39,140005.0
2012-03-21,43.39,43.52,43.345,43.5,105910.0
2012-03-22,43.34,43.83,43.33,43.54,123972.0
2012-03-23,43.54,43.73,43.475,43.66,100028.0
2012-03-26,43.66,43.985,43.62,43.985,202616.0
2012-03-27,43.92,44.0,43.605,43.975,157524.0
2012-03-28,43.99,44.15,43.815,43.905,160249.0
2012-03-29,43.84,44.195,43.47,44.065,199204.0
2012-03-30,44.05,44.365,43.215,43.42,308766.0
2012-04-02,43.42,44.13,43.26,43.975,153044.0
2012-04-03,43.84,44.18,43.36,43.63,271247.0
2012-04-04,43.41,43.5,43.255,43.36,185983.0
2012-04-05,43.39,43.71,43.265,43.505,99532.0
2012-04-09,43.505,43.505,43.05,43.245,101462.0
2012-04-10,43.245,43.975,43.185,43.925,444820.0
2012-04-11,43.93,44.745,43.865,44.585,484079.0
2012-04-12,44.715,44.81,44.3,44.655,177520.0
2012-04-13,44.69,45.01,43.29,43.65,333613.0
2012-04-16,43.665,44.48,43.62,44.115,272446.0
2012-04-17,44.22,44.545,44.085,44.3,248334.0
2012-04-18,44.395,44.755,44.27,44.62,211033.0
2012-04-19,44.56,44.765,44.505,44.735,195508.0
2012-04-20,44.715,44.86,44.64,44.82,354830.0
2012-04-23,44.625,44.845,44.31,44.34,220906.0
2012-04-24,44.325,44.475,43.93,44.41,178677.0
2012-04-25,44.475,44.715,44.27,44.375,156488.0
2012-04-26,44.555,44.845,44.415,44.745,289881.0
2012-04-27,44.86,45.475,44.665,45.3,656481.0
2012-04-30,45.38,46.175,45.2,46.13,182703.0
2012-05-01,46.18,46.29,45.805,45.84,145715.0
2012-05-02,45.84,46.715,45.56,46.22,723431.0
2012-05-03,46.08,46.21,45.46,45.67,279155.0
2012-05-04,45.5,45.995,45.385,45.77,115070.0
2012-05-07,45.565,46.325,45.565,46.235,303701.0
2012-05-08,45.855,46.285,45.77,46.225,372444.0
2012-05-09,46.16,46.99,45.965,46.65,310582.0
2012-05-10,46.92,46.955,46.075,46.255,171568.0
2012-05-11,46.08,46.825,46.015,46.385,427328.0
2012-05-14,46.385,46.79,46.175,46.565,202720.0
2012-05-15,46.52,47.015,46.52,46.56,238269.0
2012-05-16,46.515,46.625,45.87,46.26,214271.0
2012-05-17,46.175,46.415,45.69,45.985,125993.0
2012-05-18,46.27,46.55,45.985,46.31,168509.0
2012-05-22,46.505,46.645,46.29,46.505,228949.0
2012-05-23,46.505,46.57,45.885,46.225,145334.0
2012-05-24,46.29,46.405,45.79,46.225,1008889.0
2012-05-25,46.09,46.58,46.08,46.545,380474.0
2012-05-28,46.57,46.73,46.225,46.73,125595.0
2012-05-29,46.74,46.825,45.88,46.0,613407.0
2012-05-30,46.01,46.01,45.265,45.58,317397.0
2012-05-31,45.605,45.605,45.285,45.595,199806.0
2012-06-01,45.595,45.885,45.32,45.74,249188.0
2012-06-04,45.71,45.71,45.29,45.37,282652.0
2012-06-05,45.45,45.46,45.285,45.365,148045.0
2012-06-06,45.215,45.545,45.17,45.335,234979.0
2012-06-07,45.355,45.41,44.7,45.175,450313.0
2012-06-08,45.17,45.17,44.67,44.755,125599.0
2012-06-11,44.845,44.845,44.57,44.7,262289.0
2012-06-12,44.795,44.91,44.14,44.625,218061.0
2012-06-13,44.76,44.905,44.625,44.78,332767.0
2012-06-14,44.78,44.855,43.805,43.965,171883.0
2012-06-15,43.95,44.32,43.68,43.9,251987.0
2012-06-18,43.78,44.015,43.71,43.945,223154.0
2012-06-19,44.11,45.455,43.97,45.325,468127.0
2012-06-20,45.265,45.83,45.08,45.5,276980.0
2012-06-21,45.36,45.36,44.705,44.78,181096.0
2012-06-22,44.945,45.095,44.495,44.745,92811.0
2012-06-25,44.735,44.735,44.275,44.355,196606.0
2012-06-26,44.45,44.69,44.27,44.48,163142.0
2012-06-27,44.585,44.77,44.425,44.76,86088.0
2012-06-28,44.76,45.455,44.67,45.26,144511.0
2012-06-29,45.74,46.405,45.58,46.15,153721.0
2012-07-03,46.57,46.745,45.88,45.925,157089.0
2012-07-04,45.93,46.55,45.9,46.175,56435.0
2012-07-05,46.295,46.44,45.435,45.83,195156.0
2012-07-06,45.82,45.82,45.02,45.375,170301.0
2012-07-09,45.21,45.63,44.935,45.595,109037.0
2012-07-10,45.42,45.705,44.96,45.405,136151.0
2012-07-11,45.485,45.925,45.225,45.855,94571.0
2012-07-12,45.725,45.85,45.15,45.255,112450.0
2012-07-13,45.35,45.42,45.245,45.32,90447.0
2012-07-16,45.355,45.785,45.255,45.705,82013.0
2012-07-17,45.705,45.785,45.5,45.765,92869.0
2012-07-18,45.775,45.79,45.565,45.71,113702.0
2012-07-19,45.595,45.82,45.435,45.52,220528.0
2012-07-20,45.5,45.775,45.375,45.74,126446.0
2012-07-23,45.515,45.655,45.215,45.655,141112.0
2012-07-24,45.655,45.74,45.245,45.4,89957.0
2012-07-25,45.405,45.805,45.36,45.68,176243.0
2012-07-26,45.865,45.865,45.36,45.805,132109.0
2012-07-27,45.865,46.01,45.16,45.495,120919.0
2012-07-30,45.615,46.165,45.415,46.07,144468.0
2012-07-31,46.165,47.1,45.975,46.955,220707.0
2012-08-01,46.845,46.845,45.165,45.47,631153.0
2012-08-02,45.52,45.67,44.955,45.055,150218.0
2012-08-03,45.465,45.495,45.105,45.375,163470.0
2012-08-07,45.29,45.56,44.8,45.08,194678.0
2012-08-08,44.99,45.115,44.255,44.7,379262.0
2012-08-09,44.76,44.855,44.345,44.665,376295.0
2012-08-10,44.665,45.015,44.37,45.005,195708.0
2012-08-13,44.855,45.05,44.41,44.655,105832.0
2012-08-14,44.73,44.945,44.475,44.61,235794.0
2012-08-15,44.69,44.94,44.555,44.88,301854.0
2012-08-16,44.89,45.115,44.77,45.035,137683.0
2012-08-17,45.065,45.21,44.68,45.165,201976.0
2012-08-20,45.16,45.67,44.96,45.2,136431.0
2012-08-21,45.195,45.43,44.795,45.0,239415.0
2012-08-22,44.97,44.97,44.265,44.51,141033.0
2012-08-23,44.52,44.785,44.465,44.665,188649.0
2012-08-24,44.655,44.69,44.185,44.29,108196.0
2012-08-27,44.395,44.395,44.0,44.115,110787.0
2012-08-28,44.115,44.115,43.55,43.62,183052.0
2012-08-29,43.79,44.01,43.265,43.825,369304.0
2012-08-30,43.82,43.89,43.515,43.7,232131.0
2012-08-31,43.73,43.955,43.6,43.755,88572.0
2012-09-04,43.77,44.225,43.77,44.08,114620.0
2012-09-05,43.68,43.945,43.47,43.86,322269.0
2012-09-06,43.86,44.25,43.54,43.7,279441.0
2012-09-07,43.7,43.77,42.48,42.67,365632.0
2012-09-10,42.55,42.58,41.89,42.455,468688.0
2012-09-11,42.51,43.13,42.475,43.025,195788.0
2012-09-12,43.28,43.34,43.025,43.18,191822.0
2012-09-13,43.185,43.29,43.07,43.135,154471.0
2012-09-14,43.17,43.31,42.62,42.95,521978.0
2012-09-17,43.155,43.155,42.77,42.885,372803.0
2012-09-18,43.42,43.68,42.825,43.635,302535.0
2012-09-19,43.635,43.7,43.135,43.43,186866.0
2012-09-20,43.325,43.5,42.815,43.21,191473.0
2012-09-21,43.21,43.245,42.835,42.945,308799.0
2012-09-24,43.06,43.06,42.475,42.695,200509.0
2012-09-25,42.62,42.87,42.62,42.84,191364.0
2012-09-26,42.535,43.15,42.525,43.07,225587.0
2012-09-27,43.1,43.75,43.09,43.685,228727.0
2012-09-28,43.685,43.905,43.5,43.83,269199.0
2012-10-01,44.105,44.105,43.165,43.45,161588.0
2012-10-02,43.53,43.86,43.195,43.335,197137.0
2012-10-03,43.46,43.795,43.335,43.655,241168.0
2012-10-04,43.61,44.11,43.61,44.005,119988.0
2012-10-05,44.22,44.27,43.825,44.03,135790.0
2012-10-09,43.735,43.885,42.895,43.025,228495.0
2012-10-10,43.02,43.51,42.91,43.51,146029.0
2012-10-11,43.465,43.65,43.115,43.245,139303.0
2012-10-12,43.04,43.2,42.695,42.935,70518.0
2012-10-15,42.99,43.525,42.815,43.375,589182.0
2012-10-16,43.685,44.44,43.685,44.235,384775.0
2012-10-17,44.3,44.3,43.435,43.98,266097.0
2012-10-18,43.98,44.17,43.8,44.105,161185.0
2012-10-19,43.985,44.455,43.92,44.365,154132.0
2012-10-22,44.475,44.475,43.875,44.2,127797.0
2012-10-23,43.86,44.19,43.8,43.87,198543.0
2012-10-24,43.98,44.36,43.875,43.94,150195.0
2012-10-25,44.065,44.485,43.845,44.325,224446.0
2012-10-26,44.325,44.585,44.22,44.455,144179.0
2012-10-29,43.875,44.205,43.435,43.61,92657.0
2012-10-30,43.61,44.16,43.43,43.76,144265.0
2012-10-31,44.03,45.285,43.79,44.895,289914.0
2012-11-01,44.735,45.37,44.72,45.225,232400.0
2012-11-02,45.35,45.35,44.5,44.665,178377.0
2012-11-05,44.435,44.695,44.28,44.455,87383.0
2012-11-06,44.47,44.555,44.03,44.41,179183.0
2012-11-07,44.9,46.5,44.85,46.25,427614.0
2012-11-08,46.44,46.575,45.67,45.97,259458.0
2012-11-09,46.01,46.485,45.745,45.81,85940.0
2012-11-12,46.31,46.455,45.93,46.345,75867.0
2012-11-13,46.345,46.425,45.86,45.935,72459.0
2012-11-14,46.09,46.17,45.545,45.905,90357.0
2012-11-15,45.68,45.81,44.94,45.225,190724.0
2012-11-16,45.24,45.82,45.1,45.525,180519.0
2012-11-19,45.625,46.14,45.59,46.095,103515.0
2012-11-20,46.04,46.22,45.29,45.965,155580.0
2012-11-21,45.81,46.505,45.805,46.505,181075.0
2012-11-22,46.53,46.655,46.175,46.315,65161.0
2012-11-23,46.39,46.83,46.39,46.675,82672.0
2012-11-26,46.345,46.805,46.345,46.69,109295.0
2012-11-27,46.545,46.795,45.915,46.15,423040.0
2012-11-28,46.105,46.705,46.105,46.545,260436.0
2012-11-29,46.86,46.86,46.075,46.625,284604.0
2012-11-30,46.735,47.165,46.55,46.985,360940.0
2012-12-03,46.985,46.985,46.395,46.875,205162.0
2012-12-04,46.875,47.035,46.56,46.91,135683.0
2012-12-05,46.91,46.93,46.41,46.89,92424.0
2012-12-06,47.02,47.035,46.52,46.835,103929.0
2012-12-07,46.805,46.835,46.265,46.505,199682.0
2012-12-10,46.39,47.015,46.0,46.97,342426.0
2012-12-11,47.06,47.265,46.615,46.795,128764.0
2012-12-12,46.95,47.23,46.415,46.655,271047.0
2012-12-13,46.655,47.16,46.365,47.045,261663.0
2012-12-14,47.005,47.08,46.66,46.68,207883.0
2012-12-17,46.505,46.97,46.485,46.665,224574.0
2012-12-18,46.72,46.97,46.64,46.935,190704.0
2012-12-19,46.95,47.885,46.92,47.65,244141.0
2012-12-20,47.7,47.89,47.455,47.525,194198.0
2012-12-21,47.395,48.01,47.03,47.76,190792.0
2012-12-24,47.76,48.045,47.72,47.9,32196.0
2012-12-27,47.78,47.845,47.435,47.575,100459.0
2012-12-28,47.51,47.575,47.205,47.495,63262.0
2012-12-31,47.435,47.945,47.41,47.775,83380.0
2013-01-02,48.075,48.085,47.41,47.47,90373.0
2013-01-03,47.56,47.56,47.125,47.27,186270.0
2013-01-04,47.33,47.525,46.765,47.465,185567.0
2013-01-07,47.255,48.325,47.255,48.225,193039.0
2013-01-08,48.26,48.365,47.76,48.165,162553.0
2013-01-09,48.17,48.525,48.03,48.505,87671.0
2013-01-10,48.505,48.71,48.21,48.525,163276.0
2013-01-11,48.52,48.52,47.55,47.61,103806.0
2013-01-14,47.695,47.855,47.44,47.58,83876.0
2013-01-15,47.41,48.0,47.385,47.72,127721.0
2013-01-16,48.085,48.2,47.59,48.1,125645.0
2013-01-17,48.1,48.435,47.515,48.245,97456.0
2013-01-18,48.435,49.005,48.325,48.585,145582.0
2013-01-21,48.585,48.74,48.2,48.605,88201.0
2013-01-22,48.54,48.675,48.13,48.305,121039.0
2013-01-23,48.24,48.58,48.17,48.385,137694.0
2013-01-24,48.4,48.805,48.23,48.425,79161.0
2013-01-25,48.495,48.695,48.075,48.23,92862.0
2013-01-28,48.59,49.24,48.245,49.095,190260.0
2013-01-29,49.07,49.285,48.23,48.505,130890.0
2013-01-30,48.585,48.895,48.4,48.68,166623.0
2013-01-31,48.68,48.745,48.17,48.43,154069.0
2013-02-01,48.51,48.86,48.48,48.68,126104.0
2013-02-04,48.58,48.74,48.13,48.37,251561.0
2013-02-05,48.275,48.86,48.275,48.445,119007.0
2013-02-06,48.68,48.68,46.72,46.865,584487.0
2013-02-07,46.91,47.355,46.805,47.315,518240.0
2013-02-08,47.285,47.45,46.8,46.925,336024.0
2013-02-11,47.045,47.05,45.78,45.79,468250.0
2013-02-12,45.765,45.995,45.47,45.84,982651.0
2013-02-13,46.02,46.57,45.885,46.475,452831.0
2013-02-14,46.315,47.13,46.315,46.695,224546.0
2013-02-15,46.71,47.205,46.71,47.16,195600.0
2013-02-19,47.945,48.255,47.03,47.205,380084.0
2013-02-20,47.31,47.61,47.125,47.455,178838.0
2013-02-21,47.53,47.665,47.09,47.28,161019.0
2013-02-22,47.145,47.93,47.14,47.82,149747.0
2013-02-25,47.795,48.275,47.355,47.37,253021.0
2013-02-26,47.375,47.495,46.91,47.435,197471.0
2013-02-27,47.455,48.195,47.455,47.82,156036.0
2013-02-28,47.855,48.435,47.855,48.32,264825.0
2013-03-01,48.48,48.86,48.18,48.68,142595.0
2013-03-04,48.525,48.6,48.115,48.285,172882.0
2013-03-05,48.49,48.865,47.765,47.96,240219.0
2013-03-06,47.96,48.195,47.945,48.17,125958.0
2013-03-07,48.31,48.94,48.025,48.025,174139.0
2013-03-08,48.13,48.58,47.585,48.07,161398.0
2013-03-11,48.235,48.235,47.675,47.885,161509.0
2013-03-12,48.1,49.015,47.595,47.69,198074.0
2013-03-13,47.95,48.29,47.57,47.75,187603.0
2013-03-14,47.825,47.825,47.23,47.625,214669.0
2013-03-15,47.655,47.935,47.44,47.76,107168.0
2013-03-18,47.6,48.005,47.055,47.795,225205.0
2013-03-19,47.76,48.635,47.705,48.175,143416.0
2013-03-20,48.44,48.45,48.115,48.27,256712.0
2013-03-21,48.265,48.27,47.81,47.9,117873.0
2013-03-22,47.965,48.24,47.845,48.075,122676.0
2013-03-25,48.075,48.32,47.885,48.145,561369.0
2013-03-26,48.265,48.27,47.535,47.885,127732.0
2013-03-27,47.715,47.87,46.015,46.095,1190765.0
2013-03-28,45.865,46.865,45.825,46.23,975688.0
2013-04-01,46.405,47.15,46.315,46.95,234889.0
2013-04-02,46.935,47.3,46.865,47.155,359498.0
2013-04-03,47.125,47.275,46.81,47.225,175982.0
2013-04-04,47.08,47.47,46.445,46.55,261290.0
2013-04-05,46.34,46.91,46.125,46.665,197226.0
2013-04-08,46.52,46.78,46.155,46.65,176806.0
2013-04-09,46.865,47.14,46.605,47.01,1716662.0
2013-04-10,47.15,47.67,46.82,47.335,207291.0
2013-04-11,47.305,47.73,47.185,47.395,161894.0
2013-04-12,47.27,47.275,46.465,46.62,188509.0
2013-04-15,46.48,46.56,45.58,45.695,227428.0
2013-04-16,45.605,46.17,45.605,46.08,305269.0
2013-04-17,46.155,46.325,45.28,46.22,638001.0
2013-04-18,46.585,46.585,45.175,45.22,892994.0
2013-04-19,45.35,45.755,45.285,45.655,131446.0
2013-04-22,45.82,45.82,45.225,45.38,109246.0
2013-04-23,45.44,45.77,45.39,45.58,254106.0
2013-04-24,45.67,45.67,45.24,45.42,318741.0
2013-04-25,45.305,45.595,45.28,45.495,337373.0
2013-04-26,45.375,45.565,45.22,45.405,241875.0
2013-04-29,45.51,45.545,45.225,45.3,174313.0
2013-04-30,45.375,45.76,45.165,45.595,577049.0
2013-05-01,45.655,45.79,45.315,45.41,298798.0
2013-05-02,45.3,46.235,45.25,46.035,1186436.0
2013-05-03,46.19,46.19,44.78,45.525,630242.0
2013-05-06,45.465,45.525,44.98,45.115,217940.0
2013-05-07,44.93,45.295,44.555,44.685,664793.0
2013-05-08,42.85,44.155,42.64,43.52,2022537.0
2013-05-09,43.805,43.925,43.125,43.89,1325413.0
2013-05-10,43.85,44.025,43.385,43.65,496503.0
2013-05-13,43.665,43.74,43.43,43.57,634278.0
2013-05-14,43.545,43.755,43.3,43.34,618684.0
2013-05-15,43.34,43.675,43.07,43.675,1318508.0
2013-05-16,43.77,44.325,43.765,44.24,351483.0
2013-05-17,44.245,44.31,44.01,44.15,432582.0
2013-05-21,44.365,44.775,44.195,44.35,433737.0
2013-05-22,44.47,45.175,44.37,44.855,613745.0
2013-05-23,44.855,44.855,44.335,44.64,495222.0
2013-05-24,44.555,44.765,44.325,44.66,311611.0
2013-05-27,44.745,45.045,44.64,44.87,78805.0
2013-05-28,45.07,45.22,44.86,44.935,375508.0
2013-05-29,45.01,45.1,44.92,44.93,232801.0
2013-05-30,44.885,45.625,44.875,45.56,291380.0
2013-05-31,45.65,46.0,45.35,45.56,495809.0
2013-06-03,45.775,45.93,45.45,45.74,281744.0
2013-06-04,45.88,46.585,45.74,46.265,297961.0
2013-06-05,46.2,46.56,46.115,46.315,544782.0
2013-06-06,46.235,46.405,45.865,46.0,223089.0
2013-06-07,46.22,46.665,45.9,45.985,221433.0
2013-06-10,46.08,46.08,45.25,45.42,269121.0
2013-06-11,45.55,45.91,45.33,45.61,535109.0
2013-06-12,45.85,45.85,45.02,45.15,289243.0
2013-06-13,45.105,45.63,44.825,45.045,2171931.0
2013-06-14,45.135,45.695,44.895,45.345,241709.0
2013-06-17,45.315,45.725,45.29,45.38,152279.0
2013-06-18,45.27,45.475,45.21,45.275,111903.0
2013-06-19,45.255,45.415,44.96,45.045,131127.0
2013-06-20,44.91,45.02,44.215,44.455,287759.0
2013-06-21,44.43,44.61,43.59,43.675,756278.0
2013-06-24,43.4,43.45,42.215,43.025,875408.0
2013-06-25,43.265,43.72,43.175,43.62,405091.0
2013-06-26,43.87,44.495,43.695,43.905,401479.0
2013-06-27,43.87,44.305,43.705,44.01,146185.0
2013-06-28,44.13,44.475,44.13,44.32,202283.0
2013-07-02,44.445,44.7,44.365,44.615,251528.0
2013-07-03,44.43,45.125,44.175,44.97,151087.0
2013-07-04,44.97,45.09,44.565,44.745,57637.0
2013-07-05,44.87,44.945,44.29,44.7,173117.0
2013-07-08,44.655,45.075,44.41,45.02,201626.0
2013-07-09,44.88,45.02,44.44,44.455,213599.0
2013-07-10,44.325,44.525,43.975,44.525,373623.0
2013-07-11,44.54,45.015,44.46,44.79,254168.0
2013-07-12,44.85,45.195,44.63,44.67,130604.0
2013-07-15,44.75,45.17,44.555,44.72,147835.0
2013-07-16,44.745,44.795,44.07,44.13,257045.0
2013-07-17,44.245,44.495,43.83,44.2,247488.0
2013-07-18,44.205,44.61,43.435,43.53,603906.0
2013-07-19,43.495,43.605,42.905,43.03,893618.0
2013-07-22,42.635,44.55,42.285,44.415,470835.0
2013-07-23,44.43,44.505,44.01,44.145,421612.0
2013-07-24,44.14,44.595,44.065,44.13,240346.0
2013-07-25,44.04,44.13,43.8,44.095,166690.0
2013-07-26,43.8,44.17,43.77,44.005,188903.0
2013-07-29,43.965,44.645,43.87,44.23,295919.0
2013-07-30,44.17,44.275,43.86,43.935,411317.0
2013-07-31,44.805,46.295,44.805,45.185,885781.0
2013-08-01,45.46,46.145,45.24,46.04,337297.0
2013-08-02,45.905,46.0,45.535,45.695,260977.0
2013-08-06,45.805,46.045,45.655,46.015,161129.0
2013-08-07,46.18,46.18,45.725,46.045,461748.0
2013-08-08,46.15,46.175,45.725,46.03,359463.0
2013-08-09,46.115,46.12,45.56,45.59,300737.0
2013-08-12,45.745,45.91,45.515,45.91,190407.0
2013-08-13,45.925,46.855,45.815,46.795,279891.0
2013-08-14,46.795,46.9,46.375,46.65,170302.0
2013-08-15,46.755,47.005,46.345,46.705,261282.0
2013-08-16,46.605,47.39,46.6,46.915,232095.0
2013-08-19,46.965,46.965,46.45,46.48,84941.0
2013-08-20,46.425,46.825,46.055,46.545,89128.0
2013-08-21,46.6,46.6,46.135,46.365,109045.0
2013-08-22,46.24,46.54,46.01,46.36,368074.0
2013-08-23,46.77,46.915,46.375,46.54,124652.0
2013-08-26,46.41,46.485,45.95,45.985,169516.0
2013-08-27,45.85,45.85,45.0,45.24,529244.0
2013-08-28,45.32,45.98,45.035,45.83,310764.0
2013-08-29,45.775,45.82,45.3,45.5,108457.0
2013-08-30,45.62,45.77,45.41,45.605,147628.0
2013-09-03,46.165,46.44,45.62,45.815,448325.0
2013-09-04,45.955,46.545,45.79,46.36,253379.0
2013-09-05,46.265,46.525,45.89,46.01,258084.0
2013-09-06,46.075,46.105,45.86,45.985,348411.0
2013-09-09,46.085,46.205,45.68,45.955,175900.0
2013-09-10,46.0,46.295,45.83,46.045,160606.0
2013-09-11,46.12,46.51,46.015,46.25,189668.0
2013-09-12,46.495,46.495,46.015,46.03,147734.0
2013-09-13,46.165,46.48,45.745,45.85,153039.0
2013-09-16,46.005,46.37,45.87,45.99,290726.0
2013-09-17,46.25,46.475,45.955,46.05,161582.0
2013-09-18,45.955,46.655,45.94,46.52,224266.0
2013-09-19,46.525,46.7,45.99,46.015,201182.0
2013-09-20,45.825,46.37,45.805,46.095,123921.0
2013-09-23,46.2,46.285,45.735,45.955,110729.0
2013-09-24,45.835,46.69,45.81,46.37,136312.0
2013-09-25,46.505,46.63,46.14,46.21,124800.0
2013-09-26,46.345,46.555,46.165,46.165,109904.0
2013-09-27,46.165,46.845,46.165,46.645,92957.0
2013-09-30,46.495,46.995,46.43,46.54,179547.0
2013-10-01,46.33,47.64,46.315,47.365,283551.0
2013-10-02,47.41,47.41,46.735,47.22,355693.0
2013-10-03,47.365,47.445,46.91,47.135,180982.0
2013-10-04,47.055,47.165,46.805,47.025,268967.0
2013-10-07,47.01,47.145,46.85,46.94,95961.0
2013-10-08,47.03,47.12,46.79,46.82,172185.0
2013-10-09,46.83,47.16,46.79,46.835,197668.0
2013-10-10,46.82,47.68,46.82,47.5,199924.0
2013-10-11,47.65,47.65,47.135,47.18,107244.0
2013-10-15,47.18,47.225,46.86,46.94,147560.0
2013-10-16,46.935,47.775,46.935,47.775,146977.0
2013-10-17,47.665,47.935,47.25,47.92,144640.0
2013-10-18,47.845,48.725,47.845,48.645,258529.0
2013-10-21,48.59,48.975,48.51,48.545,313141.0
2013-10-22,48.605,49.125,48.57,48.77,215584.0
2013-10-23,48.75,48.81,48.4,48.53,220834.0
2013-10-24,48.74,48.75,48.425,48.6,162955.0
2013-10-25,48.6,49.33,48.515,49.21,255189.0
2013-10-28,49.3,49.335,48.77,48.89,134275.0
2013-10-29,49.045,49.455,48.99,49.195,157181.0
2013-10-30,49.305,49.33,48.31,48.905,243302.0
2013-10-31,48.815,49.53,48.8,48.99,187152.0
2013-11-01,49.105,49.12,48.025,48.38,181888.0
2013-11-04,48.59,48.86,48.335,48.725,177176.0
2013-11-05,48.755,48.935,48.32,48.63,134422.0
2013-11-06,49.435,50.435,49.435,50.435,593663.0
2013-11-07,50.475,50.73,49.66,50.25,388766.0
2013-11-08,50.43,51.12,50.325,50.645,268486.0
2013-11-11,50.625,51.365,50.625,51.09,280571.0
2013-11-12,50.965,51.025,49.855,50.8,156184.0
2013-11-13,50.48,50.7,49.88,50.135,236368.0
2013-11-14,50.165,50.94,50.08,50.66,316035.0
2013-11-15,50.645,50.82,50.06,50.66,221421.0
2013-11-18,50.875,51.075,50.54,50.925,218789.0
2013-11-19,51.085,51.085,50.76,50.76,164340.0
2013-11-20,50.725,51.62,50.715,51.235,260990.0
2013-11-21,51.225,51.355,51.12,51.205,329490.0
2013-11-22,51.325,51.41,51.075,51.075,95795.0
2013-11-25,51.225,51.295,50.61,50.775,285847.0
2013-11-26,50.775,51.09,50.385,50.385,309132.0
2013-11-27,49.745,50.785,49.745,50.435,210035.0
2013-11-28,50.63,50.85,50.49,50.74,139666.0
2013-11-29,50.89,51.28,50.595,50.595,192235.0
2013-12-02,50.615,52.305,50.48,51.98,450532.0
2013-12-03,51.975,52.025,51.28,51.79,219578.0
2013-12-04,51.77,51.98,51.44,51.725,159871.0
2013-12-05,51.77,51.905,51.55,51.55,224936.0
2013-12-06,51.61,51.82,51.425,51.455,111451.0
2013-12-09,51.52,51.79,51.175,51.5,134367.0
2013-12-10,51.53,51.715,50.86,51.265,245432.0
2013-12-11,51.165,51.38,50.945,51.105,286486.0
2013-12-12,51.2,51.41,51.0,51.185,248368.0
2013-12-13,51.47,51.47,51.105,51.185,178820.0
2013-12-16,51.245,51.585,51.185,51.515,232397.0
2013-12-17,51.675,52.335,51.385,51.835,319173.0
2013-12-18,51.795,52.23,51.63,51.78,265339.0
2013-12-19,51.925,52.615,51.835,52.33,139716.0
2013-12-20,52.435,52.7,52.145,52.16,231455.0
2013-12-23,51.865,52.145,51.73,51.795,257336.0
2013-12-24,51.73,52.075,51.72,51.91,66751.0
2013-12-27,51.82,52.47,51.7,52.01,69942.0
2013-12-30,52.085,52.31,51.855,52.295,85957.0
2013-12-31,52.145,52.88,52.14,52.6,93928.0
2014-01-02,52.79,52.79,51.865,52.335,226243.0
2014-01-03,52.48,52.6,52.085,52.155,87325.0
2014-01-06,52.16,52.16,51.75,52.13,249282.0
2014-01-07,52.13,52.205,51.78,51.94,391263.0
2014-01-08,51.865,52.39,51.865,52.32,262735.0
2014-01-09,52.425,52.435,52.01,52.245,251486.0
2014-01-10,52.31,52.745,52.13,52.545,339172.0
2014-01-13,52.67,52.995,52.425,52.69,280090.0
2014-01-14,52.735,52.815,52.265,52.265,140919.0
2014-01-15,52.45,52.815,52.305,52.625,207352.0
2014-01-16,52.7,52.705,52.185,52.28,225827.0
2014-01-17,52.175,52.63,51.98,52.495,126458.0
2014-01-20,52.26,52.98,52.26,52.98,91193.0
2014-01-21,53.04,53.05,52.51,52.625,116259.0
2014-01-22,52.69,52.83,52.13,52.28,206553.0
2014-01-23,52.13,52.525,52.045,52.265,348582.0
2014-01-24,52.19,52.2,51.64,51.685,73395.0
2014-01-27,51.715,51.89,51.115,51.185,233408.0
2014-01-28,51.185,51.555,51.185,51.435,138212.0
2014-01-29,51.41,51.41,50.635,50.72,530420.0
2014-01-30,50.9,50.915,50.47,50.47,205714.0
2014-01-31,50.38,51.5,50.32,51.41,356976.0
2014-02-03,51.555,51.555,50.69,50.805,274942.0
2014-02-04,51.06,51.365,50.795,51.19,311625.0
2014-02-05,50.425,50.865,50.365,50.615,663884.0
2014-02-06,50.575,50.63,50.055,50.24,441635.0
2014-02-07,50.475,51.31,50.425,51.26,325163.0
2014-02-10,51.485,51.485,50.335,50.545,232528.0
2014-02-11,50.66,50.955,50.425,50.915,276145.0
2014-02-12,50.88,51.055,50.62,50.76,397606.0
2014-02-13,50.73,51.67,50.62,51.45,598757.0
2014-02-14,51.45,51.47,50.765,50.955,278839.0
2014-02-18,51.07,51.185,50.145,50.615,179741.0
2014-02-19,50.69,50.835,50.575,50.65,234976.0
2014-02-20,50.775,50.775,50.365,50.69,268196.0
2014-02-21,50.615,50.9,50.575,50.62,190262.0
2014-02-24,50.75,50.805,50.44,50.585,120365.0
2014-02-25,50.62,50.72,50.325,50.495,174319.0
2014-02-26,50.57,50.57,50.325,50.53,153339.0
2014-02-27,50.705,50.735,49.91,50.66,278255.0
2014-02-28,50.545,50.695,50.44,50.51,329500.0
2014-03-03,50.31,50.73,50.12,50.68,146958.0
2014-03-04,50.69,50.71,50.445,50.575,277337.0
2014-03-05,50.66,50.835,50.5,50.765,206111.0
2014-03-06,50.71,50.75,50.305,50.35,157872.0
2014-03-07,50.59,50.84,50.335,50.735,183789.0
2014-03-10,50.805,51.495,50.765,51.335,232684.0
2014-03-11,51.37,51.56,51.12,51.355,194736.0
2014-03-12,51.23,52.2,51.155,51.985,198737.0
2014-03-13,52.125,52.21,51.185,51.72,196766.0
2014-03-14,51.665,51.735,50.78,50.88,257009.0
2014-03-17,51.07,51.16,50.78,50.925,190038.0
2014-03-18,51.08,51.475,50.94,51.405,336892.0
2014-03-19,51.405,51.405,50.78,50.835,195731.0
2014-03-20,50.88,51.01,50.595,50.785,194915.0
2014-03-21,51.13,51.175,50.565,50.97,286064.0
2014-03-24,50.97,51.225,50.885,51.045,282938.0
2014-03-25,51.045,51.45,51.015,51.205,169274.0
2014-03-26,51.385,51.61,51.24,51.3,194987.0
2014-03-27,51.52,51.69,51.245,51.59,205608.0
2014-03-28,51.72,52.155,51.58,51.925,222557.0
2014-03-31,52.13,52.61,51.925,52.535,353778.0
2014-04-01,52.305,53.0,52.27,52.925,137326.0
2014-04-02,52.92,53.145,52.275,52.49,378966.0
2014-04-03,52.565,52.69,52.4,52.53,170447.0
2014-04-04,52.545,52.855,52.45,52.69,158401.0
2014-04-07,52.78,52.88,52.42,52.445,176868.0
2014-04-08,52.43,52.485,51.84,52.095,250567.0
2014-04-09,52.08,52.905,52.08,52.905,162405.0
2014-04-10,52.865,52.965,52.23,52.355,219567.0
2014-04-11,52.39,52.62,52.26,52.535,272659.0
2014-04-14,52.475,53.405,52.4,53.39,199737.0
2014-04-15,53.355,53.925,52.985,53.01,185784.0
2014-04-16,53.18,53.485,52.925,53.435,151127.0
2014-04-17,53.45,53.76,53.16,53.62,360418.0
2014-04-21,53.59,53.765,53.185,53.215,78643.0
2014-04-22,53.14,53.26,53.015,53.145,159059.0
2014-04-23,53.39,53.4,53.03,53.11,150662.0
2014-04-24,53.185,53.58,53.075,53.215,153497.0
2014-04-25,53.195,53.575,53.07,53.5,143958.0
2014-04-28,53.45,54.05,53.305,53.49,236277.0
2014-04-29,53.385,54.085,53.375,53.575,137257.0
2014-04-30,53.645,54.955,53.53,54.955,260802.0
2014-05-01,54.855,54.925,53.5,53.68,200267.0
2014-05-02,53.805,54.325,53.68,54.24,155315.0
2014-05-05,54.27,54.565,53.95,54.05,279312.0
2014-05-06,53.905,54.025,53.53,53.925,123481.0
2014-05-07,53.13,55.635,53.13,55.275,819073.0
2014-05-08,55.2,55.21,53.705,53.76,400498.0
2014-05-09,53.76,54.055,53.26,53.835,380234.0
2014-05-12,54.08,54.56,53.895,54.39,220296.0
2014-05-13,54.39,54.485,53.46,54.215,224603.0
2014-05-14,54.145,54.565,54.035,54.27,83569.0
2014-05-15,54.4,55.715,54.24,55.59,232337.0
2014-05-16,55.31,55.405,54.6,55.065,245875.0
2014-05-20,55.065,55.125,54.225,54.505,180070.0
2014-05-21,54.78,55.52,54.75,55.445,323848.0
2014-05-22,55.55,55.72,55.14,55.59,119275.0
2014-05-23,55.415,55.615,54.97,55.17,101668.0
2014-05-26,55.21,55.745,55.17,55.455,26473.0
2014-05-27,55.59,55.59,54.97,55.15,115709.0
2014-05-28,55.17,55.36,54.82,55.21,169779.0
2014-05-29,55.3,55.455,54.98,55.13,187205.0
2014-05-30,54.985,55.195,54.52,54.675,177814.0
2014-06-02,54.82,55.05,54.68,54.98,110635.0
2014-06-03,55.15,55.225,54.92,54.94,258128.0
2014-06-04,55.165,56.185,54.94,56.14,353352.0
2014-06-05,56.31,56.505,55.78,56.37,124581.0
2014-06-06,56.485,57.21,56.215,56.78,158871.0
2014-06-09,56.7,56.845,56.245,56.475,153848.0
2014-06-10,56.43,57.08,56.43,56.925,182464.0
2014-06-11,56.69,56.93,56.085,56.5,169604.0
2014-06-12,56.675,56.935,56.13,56.355,183875.0
2014-06-13,56.415,56.53,56.3,56.475,119853.0
2014-06-16,56.575,56.69,55.8,56.47,147730.0
2014-06-17,56.415,56.47,55.555,56.19,190942.0
2014-06-18,56.14,56.245,55.685,56.045,109590.0
2014-06-19,56.155,56.17,55.11,55.515,152569.0
2014-06-20,55.47,55.645,54.745,54.745,189826.0
2014-06-23,54.84,55.03,54.66,54.815,155481.0
2014-06-24,54.945,55.085,54.685,54.815,115872.0
2014-06-25,54.955,55.455,54.76,54.915,221189.0
2014-06-26,54.915,55.425,54.615,55.145,177403.0
2014-06-27,55.195,56.285,55.11,56.245,222256.0
2014-06-30,56.345,56.705,56.26,56.555,184965.0
2014-07-02,56.545,57.215,56.415,56.64,149242.0
2014-07-03,56.685,57.06,56.415,56.56,73485.0
2014-07-04,56.77,56.775,56.54,56.73,26823.0
2014-07-07,56.73,56.76,55.76,55.955,150134.0
2014-07-08,55.905,55.915,55.355,55.57,215901.0
2014-07-09,55.57,55.725,55.275,55.475,390173.0
2014-07-10,55.425,55.585,55.095,55.31,316735.0
2014-07-11,55.225,55.49,55.085,55.34,166811.0
2014-07-14,55.47,55.49,55.03,55.255,86946.0
2014-07-15,54.975,56.85,54.8,55.66,347505.0
2014-07-16,55.84,56.685,55.655,56.2,288121.0
2014-07-17,56.23,56.32,55.83,56.09,92712.0
2014-07-18,56.105,56.225,55.53,55.615,353894.0
2014-07-21,55.715,55.905,55.44,55.545,134396.0
2014-07-22,55.545,55.725,55.14,55.185,203690.0
2014-07-23,55.325,55.485,54.83,55.27,338359.0
2014-07-24,55.325,55.345,54.985,55.095,100697.0
2014-07-25,54.96,55.27,54.68,54.83,137224.0
2014-07-28,54.695,54.76,54.355,54.58,270641.0
2014-07-29,54.57,55.03,54.38,54.655,210451.0
2014-07-30,54.57,56.045,54.57,56.045,357775.0
2014-07-31,56.03,56.29,55.515,55.89,318271.0
2014-08-01,55.8,56.03,55.31,55.57,142539.0
2014-08-05,55.7,55.905,55.225,55.805,247425.0
2014-08-06,55.805,55.915,55.47,55.915,147978.0
2014-08-07,55.915,56.07,55.51,55.685,111857.0
2014-08-08,55.585,55.725,55.34,55.44,115963.0
2014-08-11,55.425,55.725,55.245,55.44,164332.0
2014-08-12,55.27,55.7,55.195,55.475,94657.0
2014-08-13,55.475,55.615,55.385,55.615,79341.0
2014-08-14,55.74,56.73,55.74,56.415,184503.0
2014-08-15,56.63,56.87,56.19,56.715,155180.0
2014-08-18,56.675,57.055,56.645,56.805,173348.0
2014-08-19,56.875,57.07,56.745,56.8,116236.0
2014-08-20,56.735,57.37,56.46,57.235,232247.0
2014-08-21,57.26,57.445,56.975,57.36,315118.0
2014-08-22,57.55,57.845,57.205,57.35,114437.0
2014-08-25,57.22,57.46,57.19,57.46,173041.0
2014-08-26,57.575,58.075,57.43,57.83,205859.0
2014-08-27,57.965,58.675,57.765,58.26,247080.0
2014-08-28,58.25,58.26,57.175,57.175,259141.0
2014-08-29,57.3,57.3,56.445,56.805,244412.0
2014-09-02,56.985,57.215,56.64,56.8,529388.0
2014-09-03,56.875,57.085,56.7,56.875,484463.0
2014-09-04,56.875,56.875,56.27,56.3,150813.0
2014-09-05,56.16,56.3,55.87,55.87,318929.0
2014-09-08,55.99,56.115,55.67,55.975,351796.0
2014-09-09,55.975,55.975,55.415,55.645,264942.0
2014-09-10,55.7,55.81,55.375,55.59,209697.0
2014-09-11,55.59,56.07,55.335,55.825,346681.0
2014-09-12,55.71,56.365,54.565,56.135,315076.0
2014-09-15,56.22,56.325,55.935,56.12,175128.0
2014-09-16,55.935,56.135,55.725,55.895,281381.0
2014-09-17,56.095,56.105,55.59,55.745,214620.0
2014-09-18,55.745,56.06,55.555,55.785,429275.0
2014-09-19,55.81,56.225,55.8,56.0,188357.0
2014-09-22,56.07,56.095,55.555,55.865,249616.0
2014-09-23,55.895,55.9,55.275,55.415,322337.0
2014-09-24,55.505,56.0,55.32,55.71,350438.0
2014-09-25,55.67,55.78,55.285,55.515,333569.0
2014-09-26,55.695,56.085,55.44,55.915,120106.0
2014-09-29,55.885,56.125,55.505,56.025,311971.0
2014-09-30,55.91,56.395,55.825,56.105,453502.0
2014-10-01,56.125,56.165,55.85,55.98,222773.0
2014-10-02,55.94,56.125,55.675,56.05,273976.0
2014-10-03,56.19,56.995,56.12,56.82,251448.0
2014-10-06,56.995,57.58,56.84,57.34,237863.0
2014-10-07,57.255,57.525,56.925,57.06,143422.0
2014-10-08,56.975,57.425,56.93,57.3,264684.0
2014-10-09,57.235,57.49,56.735,57.165,238870.0
2014-10-10,57.095,57.165,56.63,56.755,147496.0
2014-10-14,56.375,56.86,56.365,56.7,397725.0
2014-10-15,56.395,56.505,55.515,55.515,278453.0
2014-10-16,55.22,56.875,55.02,56.325,218337.0
2014-10-17,56.94,57.25,56.56,56.6,199685.0
2014-10-20,56.545,56.675,55.61,55.84,237378.0
2014-10-21,56.055,57.185,55.795,57.095,166081.0
2014-10-22,57.215,57.225,55.965,56.155,185371.0
2014-10-23,56.43,56.925,56.195,56.705,118810.0
2014-10-24,56.775,57.535,56.475,57.37,114797.0
2014-10-27,57.425,58.37,57.2,57.9,277413.0
2014-10-28,57.985,58.1,57.41,57.735,225477.0
2014-10-29,57.9,58.16,57.59,58.035,68445.0
2014-10-30,57.97,58.155,57.73,57.83,127953.0
2014-10-31,58.51,59.175,58.24,58.47,181809.0
2014-11-03,58.345,58.415,56.93,57.76,214577.0
2014-11-04,57.535,58.655,57.495,58.395,173749.0
2014-11-05,60.18,61.59,59.98,60.345,398031.0
2014-11-06,60.345,60.73,59.715,60.705,307653.0
2014-11-07,60.605,61.765,60.605,61.765,210128.0
2014-11-10,61.75,62.03,60.89,61.78,200727.0
2014-11-11,61.745,61.89,60.775,61.045,206635.0
2014-11-12,61.015,61.235,60.515,60.715,356654.0
2014-11-13,60.845,61.875,60.79,61.8,324503.0
2014-11-14,61.705,62.015,61.65,61.905,161465.0
2014-11-17,61.72,62.245,61.69,62.1,178854.0
2014-11-18,62.03,62.345,61.49,62.285,388766.0
2014-11-19,62.31,62.88,62.015,62.835,120004.0
2014-11-20,62.825,62.905,61.97,62.44,113784.0
2014-11-21,62.485,62.825,62.09,62.245,180465.0
2014-11-24,61.9,61.93,60.775,61.125,325578.0
2014-11-25,61.08,61.255,60.825,61.125,193627.0
2014-11-26,61.185,61.73,61.07,61.73,335130.0
2014-11-27,61.13,61.82,61.13,61.41,62489.0
2014-11-28,61.815,62.275,61.215,61.42,112118.0
2014-12-01,61.325,61.665,61.24,61.595,133542.0
2014-12-02,61.62,61.815,61.095,61.505,198112.0
2014-12-03,61.505,61.505,60.93,61.28,343049.0
2014-12-04,61.41,61.565,61.125,61.475,174649.0
2014-12-05,61.395,61.89,60.76,61.355,287930.0
2014-12-08,61.355,61.85,61.095,61.51,502721.0
2014-12-09,61.42,61.975,61.07,61.885,509745.0
2014-12-10,61.65,61.845,61.315,61.56,275371.0
2014-12-11,61.61,62.805,61.535,62.56,267920.0
2014-12-12,62.515,63.075,61.925,62.525,211571.0
2014-12-15,62.545,63.035,62.435,62.795,265703.0
2014-12-16,62.81,64.02,62.595,63.49,339391.0
2014-12-17,63.495,63.93,63.345,63.62,199098.0
2014-12-18,64.375,64.375,63.575,63.815,198978.0
2014-12-19,63.825,64.37,63.595,63.8,241584.0
2014-12-22,64.035,64.3,63.83,63.87,120585.0
2014-12-23,64.05,65.075,63.885,64.92,131499.0
2014-12-24,64.895,65.24,64.705,64.705,28132.0
2014-12-29,64.615,65.325,64.61,65.13,87504.0
2014-12-30,65.085,65.48,65.0,65.2,88291.0
2014-12-31,65.38,65.715,65.145,65.27,56701.0
2015-01-02,65.39,65.925,65.195,65.67,143402.0
2015-01-05,65.41,65.775,64.485,65.035,167454.0
2015-01-06,64.965,64.975,63.63,64.475,247630.0
2015-01-07,64.735,65.06,63.995,64.475,194773.0
2015-01-08,64.525,65.0,63.885,64.445,133329.0
2015-01-09,64.165,64.515,63.855,64.065,109570.0
2015-01-12,63.995,64.42,63.77,64.22,185250.0
2015-01-13,64.455,66.525,64.275,66.37,401903.0
2015-01-14,66.01,66.245,64.905,64.965,219423.0
2015-01-15,65.155,65.335,64.755,64.845,262893.0
2015-01-16,64.845,65.0,64.43,64.585,333318.0
2015-01-19,65.38,65.38,64.35,64.665,97330.0
2015-01-20,64.795,65.14,64.65,64.865,247962.0
2015-01-21,64.88,65.76,64.735,65.545,184251.0
2015-01-22,65.58,67.8,65.495,67.73,550446.0
2015-01-23,67.565,68.105,66.86,66.97,236070.0
2015-01-26,66.75,67.055,65.925,65.985,205129.0
2015-01-27,65.815,66.495,65.775,66.4,261370.0
2015-01-28,66.93,66.93,65.48,65.885,199215.0
2015-01-29,65.775,66.32,65.24,66.25,237242.0
2015-01-30,65.955,66.68,65.785,66.105,302716.0
2015-02-02,65.785,67.265,65.715,65.97,263494.0
2015-02-03,66.545,67.615,66.02,67.495,262272.0
2015-02-04,68.5,69.365,66.75,66.86,540793.0
2015-02-05,67.255,68.18,67.24,67.645,1213730.0
2015-02-06,67.745,69.9,67.725,68.69,363016.0
2015-02-09,68.82,69.32,68.51,68.76,181497.0
2015-02-10,68.835,69.515,68.775,69.31,220609.0
2015-02-11,69.42,70.64,69.41,70.15,326050.0
2015-02-12,70.395,70.425,69.325,69.67,122098.0
2015-02-13,69.67,70.555,69.365,70.535,200877.0
2015-02-17,70.34,71.39,70.29,70.555,324269.0
2015-02-18,70.555,71.185,70.29,70.555,326278.0
2015-02-19,70.58,70.675,69.91,69.91,249842.0
2015-02-20,69.925,70.3,69.85,70.06,339787.0
2015-02-23,70.06,70.305,69.38,69.965,298798.0
2015-02-24,70.15,70.255,68.945,69.005,295094.0
2015-02-25,69.11,69.98,68.765,69.52,320110.0
2015-02-26,69.59,70.665,69.59,70.01,269511.0
2015-02-27,69.85,70.355,69.645,70.02,304862.0
2015-03-02,70.16,71.835,70.16,71.825,262896.0
2015-03-03,71.85,72.33,71.08,71.505,323183.0
2015-03-04,71.225,72.605,70.8,72.59,243878.0
2015-03-05,72.72,73.45,71.415,71.435,427535.0
2015-03-06,71.195,72.565,71.045,72.44,321786.0
2015-03-09,72.44,72.695,71.885,72.565,195779.0
2015-03-10,72.555,73.22,71.91,73.015,267249.0
2015-03-11,72.9,73.37,71.99,72.68,197550.0
2015-03-12,72.925,73.395,72.125,72.375,172619.0
2015-03-13,71.64,72.01,70.77,71.875,194320.0
2015-03-16,71.915,73.895,71.915,73.755,164702.0
2015-03-17,74.17,74.17,72.885,73.885,183174.0
2015-03-18,73.605,74.06,73.065,73.99,180267.0
2015-03-19,73.925,74.065,72.625,72.745,223830.0
2015-03-20,73.12,73.285,72.58,73.0,155579.0
2015-03-23,73.16,73.52,72.845,73.38,157405.0
2015-03-24,73.215,74.32,73.15,74.31,79139.0
2015-03-25,74.37,74.71,73.615,73.615,156304.0
2015-03-26,73.76,73.965,72.845,73.745,252303.0
2015-03-27,73.605,74.37,73.3,73.52,167338.0
2015-03-30,73.775,74.755,73.4,73.575,274240.0
2015-03-31,73.67,74.975,73.59,74.7,372984.0
2015-04-01,74.64,74.74,73.77,73.885,237988.0
2015-04-02,73.885,73.98,73.435,73.595,263927.0
2015-04-06,73.455,74.21,73.45,74.16,403483.0
2015-04-07,74.325,74.365,73.635,73.91,356261.0
2015-04-08,73.91,73.98,73.12,73.825,260962.0
2015-04-09,73.92,74.37,73.785,74.255,218432.0
2015-04-10,74.5,74.52,72.66,72.715,293002.0
2015-04-13,72.64,73.0,72.275,72.93,296629.0
2015-04-14,72.885,73.255,72.415,73.035,305605.0
2015-04-15,73.3,73.4,72.875,73.13,268782.0
2015-04-16,73.145,73.36,72.61,73.04,407749.0
2015-04-17,72.815,73.58,72.815,73.395,568554.0
2015-04-20,73.49,73.685,73.095,73.275,332470.0
2015-04-21,73.51,73.51,72.965,73.29,340729.0
2015-04-22,73.535,73.535,72.86,73.095,118124.0
2015-04-23,72.805,73.23,72.65,73.035,198649.0
2015-04-24,73.145,73.255,72.315,72.57,297883.0
2015-04-27,72.535,72.69,71.955,72.14,232385.0
2015-04-28,72.245,72.965,72.165,72.705,357393.0
2015-04-29,72.4,72.785,72.045,72.555,155982.0
2015-04-30,72.555,72.75,71.875,72.75,224220.0
2015-05-01,72.805,73.37,71.42,71.61,218613.0
2015-05-04,71.45,72.61,71.43,72.495,134211.0
2015-05-05,72.73,72.955,71.94,72.415,174988.0
2015-05-06,72.415,72.415,70.92,71.125,262159.0
2015-05-07,71.115,71.24,70.785,71.005,322437.0
2015-05-08,71.045,71.045,69.755,70.075,356593.0
2015-05-11,70.065,70.385,69.325,69.66,470919.0
2015-05-12,69.675,70.155,69.335,69.54,353257.0
2015-05-13,69.66,69.73,69.275,69.595,122385.0
2015-05-14,69.675,70.31,69.58,70.24,128555.0
2015-05-15,70.335,70.45,69.925,70.17,176738.0
2015-05-19,70.335,70.8,70.1,70.38,198040.0
2015-05-20,70.46,70.53,70.06,70.3,188906.0
2015-05-21,70.175,70.3,69.125,69.205,395593.0
2015-05-22,69.125,69.615,68.94,69.175,106785.0
2015-05-25,69.09,69.675,68.735,69.285,68504.0
2015-05-26,69.38,69.48,68.025,68.595,230292.0
2015-05-27,68.585,69.245,68.5,68.71,133573.0
2015-05-28,68.62,69.385,68.585,69.305,124828.0
2015-05-29,69.175,69.825,68.655,69.825,193221.0
2015-06-01,69.76,70.035,68.97,69.92,137422.0
2015-06-02,69.965,70.53,69.63,70.395,197696.0
2015-06-03,70.46,70.75,70.17,70.57,223063.0
2015-06-04,70.515,70.765,69.025,69.755,325790.0
2015-06-05,69.635,70.365,69.055,69.77,87618.0
2015-06-08,69.74,69.84,69.0,69.26,199106.0
2015-06-09,69.345,69.345,68.29,68.93,149532.0
2015-06-10,69.125,69.655,69.055,69.425,78210.0
2015-06-11,69.495,69.95,69.14,69.495,183104.0
2015-06-12,69.3,69.505,68.245,68.795,134130.0
2015-06-15,68.52,68.645,67.93,68.055,236424.0
2015-06-16,68.045,68.115,67.275,68.11,323156.0
2015-06-17,68.135,68.51,67.635,68.045,121604.0
2015-06-18,68.195,68.71,68.0,68.655,85875.0
2015-06-19,68.41,69.62,67.985,69.59,205255.0
2015-06-22,69.48,69.7,69.025,69.23,148162.0
2015-06-23,69.425,69.7,68.575,68.635,116076.0
2015-06-24,68.715,69.005,68.32,68.78,238075.0
2015-06-25,68.765,69.915,68.765,69.63,133411.0
2015-06-26,69.55,69.82,69.015,69.19,150183.0
2015-06-29,69.06,69.22,67.915,67.945,107965.0
2015-06-30,68.155,68.715,67.93,68.355,193526.0
2015-07-02,68.32,69.155,67.945,69.155,348266.0
2015-07-03,68.95,69.945,68.93,69.92,43245.0
2015-07-06,69.575,69.88,68.8,69.285,98807.0
2015-07-07,69.305,71.425,68.97,71.315,337470.0
2015-07-08,70.7,71.15,69.95,70.32,336598.0
2015-07-09,70.785,71.135,70.235,70.495,143623.0
2015-07-10,70.89,70.97,70.41,70.81,90376.0
2015-07-13,70.975,71.88,70.895,71.755,82597.0
2015-07-14,72.0,72.645,71.615,72.425,218674.0
2015-07-15,72.45,72.905,72.045,72.315,184258.0
2015-07-16,72.52,72.81,71.97,72.18,186675.0
2015-07-17,72.37,72.37,71.565,71.985,180504.0
2015-07-20,71.975,71.99,70.85,71.385,174245.0
2015-07-21,71.52,72.03,71.12,71.71,169891.0
2015-07-22,71.425,72.015,70.88,71.015,338877.0
2015-07-23,71.125,71.465,70.785,71.245,97846.0
2015-07-24,71.34,71.975,70.675,71.055,106439.0
2015-07-27,70.85,71.235,70.455,71.04,92264.0
2015-07-28,70.92,71.77,70.73,71.525,124842.0
2015-07-29,70.88,72.825,70.88,72.26,214687.0
2015-07-30,71.3,71.395,70.88,71.26,157468.0
2015-07-31,71.33,71.865,70.81,71.04,173925.0
2015-08-04,71.29,72.82,71.135,72.41,137685.0
2015-08-05,72.585,73.545,72.575,72.685,152740.0
2015-08-06,72.695,72.85,71.29,71.6,116977.0
2015-08-07,71.7,71.975,70.785,71.345,105642.0
2015-08-10,71.45,72.59,71.41,72.49,242072.0
2015-08-11,72.095,72.12,71.37,71.93,230230.0
2015-08-12,71.93,72.64,71.56,72.64,159113.0
2015-08-13,72.465,72.67,72.23,72.52,165585.0
2015-08-14,72.275,73.56,72.22,73.56,355740.0
2015-08-17,73.465,73.465,72.82,72.96,118709.0
2015-08-18,73.055,73.235,72.795,72.85,85682.0
2015-08-19,72.53,73.16,72.3,72.63,102863.0
2015-08-20,72.45,72.86,71.73,72.3,251627.0
2015-08-21,71.795,72.215,70.82,70.88,201183.0
2015-08-24,69.23,71.25,69.23,70.565,391422.0
2015-08-25,70.615,71.63,70.59,70.71,299302.0
2015-08-26,71.27,71.825,70.455,71.6,230781.0
2015-08-27,72.03,72.765,71.725,72.49,223534.0
2015-08-28,72.435,72.99,71.795,72.805,169819.0
2015-08-31,72.7,72.73,71.435,71.71,233143.0
2015-09-01,71.15,71.715,70.865,71.285,414709.0
2015-09-02,71.29,72.015,70.915,71.92,338988.0
2015-09-03,72.11,72.99,71.97,72.73,356035.0
2015-09-04,72.095,72.88,72.095,72.85,117112.0
2015-09-08,73.245,74.345,73.22,74.16,201642.0
2015-09-09,74.3,74.59,71.655,71.785,389319.0
2015-09-10,71.55,73.135,71.55,72.75,383825.0
2015-09-11,73.055,73.61,72.85,72.985,97384.0
2015-09-14,73.135,74.26,72.875,73.455,477728.0
2015-09-15,73.565,74.045,73.135,73.445,280354.0
2015-09-16,73.565,74.83,73.36,74.715,173992.0
2015-09-17,74.785,75.435,74.125,74.53,103725.0
2015-09-18,74.08,75.035,74.065,74.525,143715.0
2015-09-21,74.07,75.9,74.065,74.895,175448.0
2015-09-22,74.365,74.75,73.865,74.3,167842.0
2015-09-23,74.19,75.44,74.065,74.855,122006.0
2015-09-24,74.77,74.815,74.085,74.815,116423.0
2015-09-25,75.095,75.315,74.68,74.75,235000.0
2015-09-28,74.665,75.3,74.365,75.18,202695.0
2015-09-29,74.87,75.42,73.745,74.205,262351.0
2015-09-30,74.54,74.54,74.07,74.235,302644.0
2015-10-01,74.43,74.46,73.255,73.65,250032.0
2015-10-02,73.61,73.7,72.185,73.375,203199.0
2015-10-05,73.785,74.39,73.605,73.81,271181.0
2015-10-06,73.89,73.935,72.235,72.235,346195.0
2015-10-07,72.54,72.675,71.72,71.995,284248.0
2015-10-08,72.085,73.405,72.045,72.98,268648.0
2015-10-09,72.915,73.665,72.78,73.28,259873.0
2015-10-13,73.35,73.895,73.075,73.74,188185.0
2015-10-14,73.78,73.825,72.875,72.955,202098.0
2015-10-15,72.97,73.42,72.715,72.835,150896.0
2015-10-16,72.995,73.31,72.755,72.865,113621.0
2015-10-19,72.915,74.445,72.875,74.35,151269.0
2015-10-20,74.2,74.75,74.18,74.695,111009.0
2015-10-21,74.76,75.57,74.57,74.68,300689.0
2015-10-22,74.76,76.37,74.72,76.05,182956.0
2015-10-23,76.265,76.655,75.49,75.735,204403.0
2015-10-26,75.735,75.805,73.88,74.08,382251.0
2015-10-27,73.96,74.865,73.62,73.89,235377.0
2015-10-28,73.785,74.665,73.755,74.665,236258.0
2015-10-29,74.695,75.055,74.33,74.695,203883.0
2015-10-30,74.695,74.905,73.73,73.975,188043.0
2015-11-02,73.975,74.31,73.53,73.665,164478.0
2015-11-03,73.825,74.015,73.065,73.53,268311.0
2015-11-04,71.29,71.29,67.965,69.73,1267667.0
2015-11-05,70.775,72.37,70.235,72.005,967074.0
2015-11-06,72.085,72.085,70.775,71.0,374394.0
2015-11-09,71.1,71.265,70.205,70.56,341127.0
2015-11-10,70.485,70.975,70.355,70.38,219532.0
2015-11-11,70.52,70.965,70.37,70.42,122665.0
2015-11-12,70.105,70.105,68.755,68.97,280154.0
2015-11-13,68.97,69.43,68.39,68.66,172611.0
2015-11-16,68.345,69.54,68.32,68.915,264428.0
2015-11-17,68.955,69.705,68.795,69.39,283825.0
2015-11-18,69.47,70.16,69.47,69.865,308062.0
2015-11-19,69.705,70.615,69.705,70.22,282384.0
2015-11-20,70.52,70.53,69.89,70.025,147436.0
2015-11-23,69.88,70.785,69.875,70.38,116213.0
2015-11-24,70.35,70.77,69.455,69.785,343521.0
2015-11-25,69.675,69.93,69.24,69.435,107573.0
2015-11-26,69.92,69.92,69.265,69.58,32500.0
2015-11-27,69.74,70.26,69.555,70.045,104124.0
2015-11-30,69.975,70.69,69.975,70.515,198543.0
2015-12-01,70.91,71.305,70.885,71.22,497666.0
2015-12-02,71.17,71.505,70.775,71.41,294405.0
2015-12-03,71.655,71.655,70.695,71.015,305443.0
2015-12-04,71.15,72.05,71.005,71.645,226255.0
2015-12-07,71.495,71.83,71.13,71.56,212512.0
2015-12-08,70.77,71.315,70.49,70.625,371822.0
2015-12-09,70.865,71.665,70.635,71.13,221627.0
2015-12-10,71.05,71.6,70.97,71.385,233650.0
2015-12-11,71.45,71.625,70.145,70.635,266298.0
2015-12-14,70.78,70.97,70.19,70.795,344376.0
2015-12-15,70.965,71.56,70.36,70.62,350739.0
2015-12-16,70.645,70.915,70.375,70.85,234462.0
2015-12-17,70.79,70.925,70.16,70.24,254244.0
2015-12-18,69.75,70.245,69.455,69.93,232449.0
2015-12-21,70.015,70.565,69.95,70.375,122206.0
2015-12-22,70.635,70.915,69.815,70.19,162556.0
2015-12-23,70.325,70.58,69.505,70.12,174716.0
2015-12-24,69.87,70.47,69.87,70.19,77599.0
2015-12-29,70.215,71.425,70.175,71.13,169593.0
2015-12-30,71.025,71.71,70.93,71.18,94311.0
2015-12-31,71.17,71.17,70.525,70.66,63011.0
2016-01-04,70.2,70.28,69.345,69.91,209059.0
2016-01-05,70.055,70.67,69.91,70.32,233616.0
2016-01-06,69.89,70.12,68.925,69.32,282242.0
2016-01-07,68.845,69.38,68.63,68.82,359637.0
2016-01-08,69.085,70.21,68.82,69.275,256253.0
2016-01-11,69.505,70.3,69.3,70.19,190603.0
2016-01-12,70.405,71.09,69.28,70.165,255707.0
2016-01-13,70.44,70.82,69.455,69.64,138478.0
2016-01-14,69.545,69.71,67.09,68.105,273783.0
2016-01-15,67.46,68.245,67.035,67.65,295541.0
2016-01-18,67.37,67.38,66.175,66.44,129001.0
2016-01-19,66.34,68.455,66.34,67.665,294006.0
2016-01-20,67.385,67.515,65.975,67.155,340887.0
2016-01-21,67.155,67.4,65.49,65.81,310903.0
2016-01-22,66.535,67.675,66.43,67.38,257017.0
2016-01-25,67.44,67.44,66.715,67.025,178514.0
2016-01-26,67.315,67.73,66.615,66.73,154508.0
2016-01-27,66.95,67.145,66.535,66.7,171493.0
2016-01-28,67.115,67.265,66.28,66.5,211960.0
2016-01-29,66.87,67.22,66.36,66.93,368582.0
2016-02-01,66.93,66.93,66.175,66.485,229863.0
2016-02-02,66.415,66.925,65.575,66.755,239171.0
2016-02-03,66.81,66.93,65.575,66.12,323339.0
2016-02-04,65.965,66.46,65.615,66.2,253675.0
2016-02-05,66.2,66.2,65.21,65.48,174357.0
2016-02-08,65.155,65.185,63.44,63.635,296886.0
2016-02-09,63.815,63.95,61.745,62.515,590128.0
2016-02-10,66.675,67.29,65.735,66.62,454620.0
2016-02-11,66.19,68.685,66.19,67.22,534303.0
2016-02-12,67.465,68.515,66.95,67.895,270772.0
2016-02-16,68.485,68.525,67.13,67.775,244324.0
2016-02-17,67.83,68.3,67.42,67.71,336205.0
2016-02-18,67.91,69.155,67.84,68.765,232531.0
2016-02-19,68.445,68.645,67.79,68.15,235478.0
2016-02-22,68.415,69.195,67.945,68.82,229345.0
2016-02-23,68.595,69.41,68.445,69.14,323197.0
2016-02-24,68.805,69.125,67.815,68.015,237456.0
2016-02-25,68.2,68.39,67.88,67.99,166780.0
2016-02-26,68.22,69.22,68.135,69.18,146350.0
2016-02-29,69.225,69.225,66.985,67.13,497528.0
2016-03-01,67.745,69.41,67.745,69.125,224778.0
2016-03-02,69.085,69.145,68.415,68.655,283628.0
2016-03-03,68.715,69.965,68.58,69.57,290774.0
2016-03-04,69.61,70.125,69.075,69.625,219352.0
2016-03-07,69.395,69.93,69.035,69.435,196266.0
2016-03-08,69.29,70.485,69.09,69.96,184265.0
2016-03-09,70.31,70.715,69.775,70.125,253750.0
2016-03-10,70.07,70.785,70.07,70.36,184026.0
2016-03-11,70.805,70.985,69.905,70.665,203312.0
2016-03-14,70.665,70.825,69.885,70.14,168337.0
2016-03-15,70.06,70.84,69.78,70.725,150256.0
2016-03-16,70.865,70.865,69.98,70.38,122405.0
2016-03-17,70.815,72.01,70.48,71.625,193447.0
2016-03-18,71.575,71.745,71.065,71.545,110631.0
2016-03-21,71.395,71.865,70.72,71.6,134710.0
2016-03-22,71.2,71.785,70.535,71.385,162105.0
2016-03-23,71.48,72.025,71.35,71.72,89511.0
2016-03-24,71.6,71.785,70.895,71.745,134012.0
2016-03-28,71.88,72.18,71.455,72.065,162039.0
2016-03-29,72.14,72.58,71.33,72.29,166967.0
2016-03-30,72.34,72.57,71.785,72.515,134649.0
2016-03-31,72.55,73.055,72.345,72.935,150743.0
2016-04-01,72.91,73.335,72.245,73.175,89875.0
2016-04-04,73.195,73.645,72.46,73.14,205391.0
2016-04-05,73.14,73.63,72.58,73.32,121230.0
2016-04-06,73.485,73.485,72.63,73.045,154974.0
2016-04-07,72.78,72.935,72.245,72.935,216628.0
2016-04-08,73.085,73.66,72.955,73.26,168500.0
2016-04-11,72.995,73.27,72.59,72.925,161996.0
2016-04-12,72.925,73.455,72.505,73.15,209269.0
2016-04-13,73.165,74.31,73.155,74.07,184230.0
2016-04-14,73.935,74.45,73.525,74.25,158823.0
2016-04-15,74.07,74.785,73.855,74.555,150607.0
2016-04-18,74.44,75.46,74.37,75.26,177785.0
2016-04-19,75.525,75.525,73.43,74.185,278156.0
2016-04-20,74.255,74.35,73.36,73.38,220333.0
2016-04-21,73.47,73.885,72.63,73.39,286438.0
2016-04-22,73.18,73.765,72.83,73.64,190848.0
2016-04-25,73.6,73.87,73.095,73.71,106897.0
2016-04-26,73.79,74.0,73.11,73.415,229619.0
2016-04-27,73.32,74.23,73.175,73.885,124884.0
2016-04-28,73.685,74.175,73.335,74.065,140156.0
2016-04-29,74.11,74.595,73.8,74.475,170341.0
2016-05-02,74.43,74.475,73.645,74.39,81066.0
2016-05-03,74.105,74.11,73.165,73.285,190105.0
2016-05-04,71.385,71.385,70.18,70.44,508237.0
2016-05-05,69.78,70.575,68.635,68.835,505308.0
2016-05-06,68.575,70.56,68.08,70.18,619774.0
2016-05-09,69.46,70.925,69.46,70.35,174708.0
2016-05-10,70.565,71.24,70.03,71.12,224577.0
2016-05-11,71.12,71.335,70.615,71.0,276446.0
2016-05-12,71.27,72.025,71.015,71.865,166300.0
2016-05-13,71.905,71.905,71.21,71.49,92038.0
2016-05-16,71.595,71.88,71.225,71.675,97193.0
2016-05-17,71.675,71.995,70.54,70.58,133606.0
2016-05-18,70.58,71.865,70.28,71.745,169592.0
2016-05-19,71.705,71.985,71.0,71.505,74727.0
2016-05-20,71.505,72.115,71.255,71.955,103502.0
2016-05-24,72.105,73.87,72.065,73.695,267631.0
2016-05-25,73.695,73.695,72.69,72.935,145492.0
2016-05-26,72.965,73.565,72.925,73.055,186919.0
2016-05-27,73.22,74.105,72.99,73.87,122947.0
2016-05-30,73.79,74.385,73.39,74.04,43865.0
2016-05-31,73.88,74.21,73.54,73.55,284594.0
2016-06-01,73.59,73.76,72.77,73.54,122349.0
2016-06-02,73.39,73.39,72.83,73.11,81579.0
2016-06-03,72.83,72.83,72.305,72.67,118754.0
2016-06-06,72.63,72.99,72.195,72.225,95106.0
2016-06-07,72.34,72.45,72.02,72.45,86914.0
2016-06-08,72.41,72.73,71.78,72.145,218606.0
2016-06-09,72.145,72.385,71.78,72.235,128274.0
2016-06-10,71.99,72.2,71.185,71.225,92115.0
2016-06-13,71.255,71.385,70.27,70.545,162799.0
2016-06-14,70.36,70.61,69.94,70.37,173624.0
2016-06-15,70.37,70.595,70.035,70.515,106803.0
2016-06-16,70.395,71.225,70.305,71.08,137837.0
2016-06-17,71.425,71.82,70.61,70.625,233835.0
2016-06-20,71.04,71.45,70.82,71.4,162655.0
2016-06-21,71.57,72.065,71.17,72.04,225975.0
2016-06-22,72.005,72.435,71.505,71.845,136839.0
2016-06-23,72.17,72.33,71.775,72.315,82003.0
2016-06-24,71.505,72.095,70.915,71.53,186995.0
2016-06-27,71.135,72.05,70.37,71.675,169660.0
2016-06-28,72.445,73.13,72.395,72.72,157696.0
2016-06-29,72.985,74.52,72.7,74.27,277285.0
2016-06-30,74.26,75.155,73.735,74.51,214450.0
2016-07-04,74.73,75.285,74.075,74.955,136214.0
2016-07-05,74.69,75.705,74.69,75.375,129309.0
2016-07-06,75.47,76.45,75.105,75.31,254927.0
2016-07-07,75.285,75.43,73.89,74.09,275751.0
2016-07-08,74.325,74.625,73.59,73.955,189068.0
2016-07-11,73.92,74.625,73.83,74.14,171937.0
2016-07-12,74.47,74.6,73.37,73.47,170618.0
2016-07-13,73.42,73.46,72.865,72.93,225404.0
2016-07-14,73.025,73.2,72.51,73.065,257198.0
2016-07-15,72.99,73.115,72.46,72.815,145732.0
2016-07-18,72.805,73.015,72.58,72.885,382960.0
2016-07-19,72.84,73.065,72.76,72.945,197731.0
2016-07-20,72.97,74.46,72.96,74.25,194807.0
2016-07-21,74.27,75.01,74.14,74.575,174274.0
2016-07-22,74.745,75.045,74.205,74.995,103074.0
2016-07-25,75.02,75.125,74.48,74.955,61066.0
2016-07-26,74.94,75.69,74.76,75.19,103581.0
2016-07-27,75.285,76.51,75.14,76.075,145195.0
2016-07-28,74.905,76.43,74.69,75.485,212389.0
2016-07-29,75.27,75.93,75.19,75.56,98880.0
2016-08-02,75.52,76.325,75.455,75.745,140996.0
2016-08-03,75.835,76.285,74.865,75.23,220819.0
2016-08-04,75.01,75.525,74.435,75.325,86296.0
2016-08-05,75.585,76.18,75.18,76.11,104551.0
2016-08-08,75.97,76.125,75.525,75.72,113094.0
2016-08-09,75.585,75.925,75.22,75.39,97649.0
2016-08-10,75.39,75.72,74.84,75.545,76888.0
2016-08-11,75.615,75.785,74.68,74.84,93390.0
2016-08-12,74.745,75.18,74.71,74.945,80706.0
2016-08-15,75.125,75.15,74.56,75.1,67953.0
2016-08-16,74.875,75.025,74.375,74.485,114299.0
2016-08-17,74.52,74.575,74.08,74.27,98077.0
2016-08-18,74.26,74.68,74.1,74.165,99668.0
2016-08-19,74.25,74.285,73.76,74.26,92357.0
2016-08-22,74.25,74.88,74.195,74.84,115415.0
2016-08-23,74.775,75.1,74.68,75.085,90646.0
2016-08-24,74.96,75.525,74.955,75.19,74915.0
2016-08-25,75.085,75.57,75.005,75.375,63336.0
2016-08-26,75.275,75.575,75.275,75.365,51835.0
2016-08-29,75.275,75.48,75.025,75.295,106966.0
2016-08-30,75.17,76.175,75.165,76.005,92554.0
2016-08-31,76.06,77.095,76.005,76.845,251132.0
2016-09-01,76.68,77.935,76.635,77.745,226888.0
2016-09-02,77.91,78.48,77.255,78.04,186528.0
2016-09-06,78.04,78.135,76.995,77.12,90141.0
2016-09-07,76.925,77.175,76.075,76.51,131690.0
2016-09-08,76.57,77.255,76.345,77.16,92132.0
2016-09-09,76.73,77.06,75.985,76.195,96807.0
2016-09-12,75.955,76.675,75.5,76.295,108176.0
2016-09-13,76.13,77.13,75.695,76.3,133952.0
2016-09-14,76.26,76.495,74.735,75.205,175145.0
2016-09-15,75.06,75.67,75.045,75.36,66011.0
2016-09-16,75.545,75.895,74.825,75.035,105322.0
2016-09-19,75.075,76.385,75.06,76.04,95603.0
2016-09-20,76.075,77.025,76.01,76.605,84713.0
2016-09-21,76.905,77.35,76.555,76.755,88289.0
2016-09-22,76.93,77.855,76.82,77.53,102165.0
2016-09-23,77.505,78.21,76.815,77.585,214872.0
2016-09-26,77.385,77.79,76.885,77.245,183342.0
2016-09-27,77.245,77.65,76.715,77.06,240256.0
2016-09-28,77.165,78.245,77.065,77.585,185588.0
2016-09-29,77.755,78.185,77.195,77.48,127639.0
2016-09-30,77.285,77.595,76.8,77.04,130854.0
2016-10-03,76.97,78.04,76.675,77.515,185444.0
2016-10-04,76.985,77.255,76.4,76.725,142165.0
2016-10-05,76.725,76.805,75.935,76.35,187006.0
2016-10-06,76.35,76.585,75.735,76.36,171433.0
2016-10-07,76.125,76.43,75.61,75.96,231090.0
2016-10-11,75.91,76.13,75.14,75.245,212115.0
2016-10-12,75.265,75.59,74.995,75.465,167501.0
2016-10-13,75.205,75.415,75.01,75.245,126115.0
2016-10-14,75.415,75.595,74.775,75.5,160768.0
2016-10-17,75.395,75.985,75.305,75.8,79183.0
2016-10-18,75.72,75.925,75.09,75.425,241542.0
2016-10-19,75.425,75.44,74.775,75.085,157271.0
2016-10-20,74.855,75.46,74.84,75.27,133087.0
2016-10-21,75.18,75.45,74.655,74.72,140320.0
2016-10-24,74.735,74.76,74.11,74.33,137438.0
2016-10-25,74.295,74.31,73.97,74.085,101739.0
2016-10-26,74.115,74.27,73.515,73.825,160837.0
2016-10-27,74.005,74.27,73.88,73.995,68109.0
2016-10-28,73.94,74.165,73.865,74.075,121621.0
2016-10-31,74.07,74.29,73.89,74.07,166307.0
2016-11-01,74.175,74.505,73.615,73.76,250533.0
2016-11-02,73.38,74.905,73.11,74.085,133795.0
2016-11-03,74.525,75.125,74.07,74.735,325989.0
2016-11-04,74.775,74.875,74.435,74.75,132645.0
2016-11-07,74.88,75.22,74.695,75.18,95659.0
2016-11-08,75.18,75.695,74.96,75.385,101039.0
2016-11-09,74.4,75.89,74.355,75.72,114566.0
2016-11-10,75.96,77.04,75.72,76.65,269719.0
2016-11-11,76.595,76.84,75.87,76.385,148129.0
2016-11-14,76.385,76.475,75.735,76.235,133031.0
2016-11-15,76.35,76.57,75.655,75.985,165367.0
2016-11-16,75.91,76.01,75.525,75.74,111202.0
2016-11-17,75.74,76.345,75.57,75.695,165366.0
2016-11-18,75.545,76.18,75.545,76.01,174135.0
2016-11-21,76.165,76.7,75.845,76.44,269974.0
2016-11-22,76.48,76.555,75.75,76.0,206262.0
2016-11-23,75.96,76.605,75.725,75.88,163875.0
2016-11-24,75.88,76.28,75.44,75.605,92391.0
2016-11-25,75.555,75.75,75.205,75.305,92646.0
2016-11-28,75.32,75.75,74.745,75.305,193348.0
2016-11-29,75.205,75.57,74.915,75.385,126149.0
2016-11-30,75.54,76.09,74.655,75.955,264940.0
2016-12-01,75.87,76.645,75.555,76.01,253492.0
2016-12-02,76.15,76.32,75.565,75.93,189081.0
2016-12-05,76.05,76.155,75.285,75.415,196465.0
2016-12-06,75.605,76.14,75.1,75.63,267431.0
2016-12-07,75.63,75.725,75.19,75.33,180829.0
2016-12-08,75.45,75.855,74.81,75.255,203068.0
2016-12-09,75.205,75.415,74.565,75.28,201977.0
2016-12-12,75.22,75.55,75.065,75.4,209308.0
2016-12-13,75.46,76.53,75.45,76.16,237925.0
2016-12-14,76.005,76.26,75.73,75.825,195946.0
2016-12-15,75.925,76.04,75.505,75.84,217482.0
2016-12-16,75.85,77.005,75.745,76.8,259797.0
2016-12-19,76.8,77.295,76.545,77.01,234220.0
2016-12-20,77.205,78.18,77.005,77.77,279521.0
2016-12-21,77.81,79.405,77.7,79.22,343875.0
2016-12-22,79.25,79.26,78.63,79.045,145544.0
2016-12-23,79.16,79.555,78.925,79.4,109240.0
2016-12-28,79.53,79.57,78.375,78.76,169872.0
2016-12-29,78.745,79.31,78.465,78.745,72788.0
2016-12-30,78.745,79.07,78.37,78.555,46436.0
2017-01-03,78.57,79.005,78.35,78.825,126872.0
2017-01-04,78.875,79.7,78.865,79.415,135695.0
2017-01-05,79.365,79.44,78.9,79.085,125633.0
2017-01-06,78.98,79.405,78.705,78.94,118863.0
2017-01-09,77.855,78.105,77.41,77.87,217604.0
2017-01-10,77.795,77.81,77.025,77.135,178705.0
2017-01-11,77.1,77.315,76.715,77.125,151581.0
2017-01-12,76.98,77.135,76.29,76.445,294182.0
2017-01-13,76.43,76.595,76.3,76.595,119392.0
2017-01-16,76.67,76.8,76.225,76.79,88185.0
2017-01-17,76.765,76.84,75.915,76.415,138504.0
2017-01-18,76.35,76.365,75.745,76.31,158285.0
2017-01-19,76.245,76.445,76.135,76.21,160992.0
2017-01-20,76.43,77.02,76.145,76.685,121083.0
2017-01-23,76.555,76.85,75.885,76.66,162368.0
2017-01-24,76.8,77.2,76.57,76.825,237388.0
2017-01-25,77.075,77.355,76.78,76.995,148953.0
2017-01-26,77.01,77.835,77.01,77.705,115877.0
2017-01-27,77.715,78.41,77.655,78.305,183814.0
2017-01-30,78.125,78.325,77.215,77.45,109373.0
2017-01-31,77.37,77.765,76.78,77.665,136128.0
2017-02-01,77.82,77.82,76.89,77.265,156184.0
2017-02-02,77.24,77.275,76.74,76.985,173371.0
2017-02-03,77.14,77.56,76.84,77.41,256840.0
2017-02-06,77.295,77.655,77.165,77.61,160093.0
2017-02-07,77.745,78.36,77.525,77.895,224130.0
2017-02-08,75.615,77.025,74.715,76.74,580498.0
2017-02-09,76.995,77.82,76.685,76.945,247835.0
2017-02-10,77.185,78.505,76.88,78.125,159186.0
2017-02-13,78.05,78.415,77.655,78.08,121820.0
2017-02-14,77.99,78.46,77.6,78.195,140799.0
2017-02-15,78.23,79.13,78.065,78.925,149669.0
2017-02-16,78.925,79.765,78.655,79.31,155450.0
2017-02-17,79.145,79.675,78.9,79.04,169143.0
2017-02-21,78.95,79.275,78.595,78.865,163142.0
2017-02-22,78.785,78.975,78.285,78.615,383003.0
2017-02-23,78.76,78.94,77.99,78.48,200148.0
2017-02-24,78.4,78.645,77.585,77.965,155843.0
2017-02-27,77.835,78.065,76.715,77.25,248776.0
2017-02-28,77.05,77.41,76.89,76.97,139947.0
2017-03-01,77.475,78.41,77.395,77.985,188882.0
2017-03-02,77.9,78.215,77.095,77.33,240414.0
2017-03-03,77.34,77.835,76.995,77.61,120807.0
2017-03-06,77.575,78.255,77.1,77.965,135436.0
2017-03-07,77.78,77.965,77.255,77.795,82606.0
2017-03-08,77.91,78.31,77.165,77.385,158492.0
2017-03-09,77.52,77.52,76.89,77.19,101925.0
2017-03-10,77.18,77.405,76.87,77.315,162451.0
2017-03-13,77.2,78.135,77.2,77.56,171324.0
2017-03-14,77.34,77.925,77.255,77.43,171163.0
2017-03-15,77.66,77.875,76.86,77.505,230044.0
2017-03-16,77.51,78.16,77.355,77.94,171747.0
2017-03-17,77.785,78.13,77.04,77.525,178040.0
2017-03-20,77.455,77.635,77.28,77.55,123548.0
2017-03-21,77.485,78.285,77.37,77.585,370844.0
2017-03-22,77.28,77.675,77.025,77.11,279571.0
2017-03-23,77.11,77.485,76.96,77.225,221378.0
2017-03-24,77.085,77.79,76.96,77.535,118620.0
2017-03-27,77.18,77.74,77.0,77.665,184964.0
2017-03-28,77.61,77.98,77.365,77.685,195768.0
2017-03-29,77.925,77.925,77.25,77.71,283862.0
2017-03-30,77.735,78.555,77.735,78.095,182738.0
2017-03-31,77.995,78.18,77.65,77.84,158546.0
2017-04-03,77.94,78.5,77.79,78.31,279138.0
2017-04-04,78.31,78.48,78.135,78.435,120464.0
2017-04-05,78.505,78.525,78.04,78.295,165675.0
2017-04-06,77.69,78.325,77.365,77.8,342499.0
2017-04-07,77.765,78.135,77.435,77.85,623299.0
2017-04-10,77.825,77.965,77.61,77.725,108764.0
2017-04-11,77.7,77.98,77.495,77.765,105635.0
2017-04-12,77.585,77.955,77.405,77.66,111077.0
2017-04-13,77.74,78.17,77.485,77.57,154979.0
2017-04-17,77.805,78.385,77.57,78.22,210765.0
2017-04-18,78.25,78.385,77.495,77.94,109115.0
2017-04-19,78.13,78.3,77.675,78.005,146916.0
2017-04-20,78.105,78.17,77.66,77.98,138287.0
2017-04-21,77.97,78.235,77.74,77.995,102523.0
2017-04-24,78.18,78.805,77.855,78.595,151924.0
2017-04-25,78.595,78.895,77.9,78.12,160288.0
2017-04-26,78.235,78.235,76.63,76.735,244774.0
2017-04-27,76.77,76.95,75.9,76.855,182715.0
2017-04-28,76.92,77.215,76.54,76.96,102761.0
2017-05-01,77.165,77.865,76.86,77.39,128465.0
2017-05-02,77.295,77.7,76.845,77.1,194138.0
2017-05-03,76.21,76.67,75.23,75.785,1218536.0
2017-05-04,75.89,76.11,75.74,75.98,270814.0
2017-05-05,76.12,76.435,75.825,76.055,176100.0
2017-05-08,76.055,76.25,75.665,75.74,162875.0
2017-05-09,75.855,75.955,75.53,75.715,169736.0
2017-05-10,75.715,75.995,75.575,75.715,569349.0
2017-05-11,75.61,76.425,75.445,76.335,328381.0
2017-05-12,76.39,76.465,75.955,76.155,139664.0
2017-05-15,76.32,76.555,76.085,76.555,221616.0
2017-05-16,76.425,76.9,76.135,76.49,213180.0
2017-05-17,76.275,76.82,76.015,76.475,264359.0
2017-05-18,76.375,76.54,75.915,75.915,220076.0
2017-05-19,76.44,76.83,76.135,76.665,140425.0
2017-05-23,76.83,77.115,76.665,77.0,175576.0
2017-05-24,77.165,77.18,76.63,76.745,259320.0
2017-05-25,76.62,77.115,76.62,76.78,104752.0
2017-05-26,76.745,76.95,76.55,76.76,81665.0
2017-05-29,76.64,76.885,76.39,76.59,39438.0
2017-05-30,76.62,76.645,76.44,76.54,117100.0
2017-05-31,76.44,76.645,75.97,76.36,108323.0
2017-06-01,76.645,78.48,76.54,77.94,382909.0
2017-06-02,77.915,78.105,77.675,77.76,79212.0
2017-06-05,77.635,77.75,77.24,77.445,79960.0
2017-06-06,77.345,77.345,76.995,77.065,129566.0
2017-06-07,76.95,77.27,76.785,77.085,154858.0
2017-06-08,77.1,77.875,76.945,77.55,118859.0
2017-06-09,77.48,78.095,77.455,77.66,126163.0
2017-06-12,77.515,77.815,76.945,77.0,127930.0
2017-06-13,77.405,77.595,76.825,77.15,159370.0
2017-06-14,77.085,77.19,76.66,76.725,147651.0
2017-06-15,76.835,77.275,76.47,77.16,253394.0
2017-06-16,77.01,77.765,76.845,77.745,116531.0
2017-06-19,77.755,78.8,77.715,78.55,209521.0
2017-06-20,78.64,79.165,78.375,78.88,204829.0
2017-06-21,78.84,78.94,78.515,78.79,396387.0
2017-06-22,78.675,79.53,78.585,79.215,149203.0
2017-06-23,79.205,79.77,78.98,79.53,141932.0
2017-06-26,79.47,79.76,79.065,79.43,70365.0
2017-06-27,79.14,79.76,79.14,79.585,111343.0
2017-06-28,79.58,80.275,79.56,80.14,85669.0
2017-06-29,79.965,81.06,79.58,80.815,246638.0
2017-06-30,80.475,81.45,80.475,81.175,194966.0
2017-07-04,80.895,81.07,80.09,80.795,98150.0
2017-07-05,80.255,81.425,80.165,81.37,143524.0
2017-07-06,80.48,80.55,79.56,80.09,321911.0
2017-07-07,80.015,80.11,79.51,80.075,109065.0
2017-07-10,79.95,80.59,79.72,80.455,137770.0
2017-07-11,80.365,80.705,79.965,80.655,97815.0
2017-07-12,81.005,81.235,80.15,80.175,151461.0
2017-07-13,80.175,80.305,79.75,79.8,159633.0
2017-07-14,79.82,80.09,79.555,79.76,124117.0
2017-07-17,79.895,79.95,79.62,79.685,183121.0
2017-07-18,79.555,79.56,78.84,79.245,161623.0
2017-07-19,79.14,79.72,78.99,79.535,138686.0
2017-07-20,79.75,79.77,78.975,79.08,93551.0
2017-07-21,79.33,79.585,79.12,79.555,134659.0
2017-07-24,79.545,79.745,79.38,79.58,144785.0
2017-07-25,79.91,80.5,79.81,80.21,152820.0
2017-07-26,80.21,80.305,79.67,80.04,112999.0
2017-07-27,80.04,80.28,79.61,80.225,150434.0
2017-07-28,80.2,80.34,79.635,80.11,106844.0
2017-07-31,80.11,80.53,80.05,80.255,125462.0
2017-08-01,80.34,80.87,80.035,80.565,210397.0
2017-08-02,80.795,82.77,80.215,82.405,474631.0
2017-08-03,82.385,82.725,81.69,81.78,185751.0
2017-08-04,81.715,81.88,81.435,81.825,126523.0
2017-08-08,81.825,82.03,81.61,81.865,136040.0
2017-08-09,81.825,82.025,81.26,81.915,196854.0
2017-08-10,81.855,81.865,81.175,81.245,162266.0
2017-08-11,81.185,81.6,80.21,81.515,305998.0
2017-08-14,81.42,82.265,81.21,81.475,118687.0
2017-08-15,81.75,82.005,81.055,81.84,135229.0
2017-08-16,81.625,81.84,81.435,81.71,185939.0
2017-08-17,81.83,82.62,81.75,82.455,214864.0
2017-08-18,82.445,82.685,82.165,82.675,205277.0
2017-08-21,82.585,83.755,82.555,83.455,303525.0
2017-08-22,83.365,83.77,83.21,83.405,172913.0
2017-08-23,83.255,83.985,83.215,83.855,159077.0
2017-08-24,83.765,84.7,83.73,84.61,203988.0
2017-08-25,84.525,85.045,84.49,84.905,154350.0
2017-08-28,84.73,84.865,84.3,84.7,175091.0
2017-08-29,84.44,84.83,83.955,84.83,194545.0
2017-08-30,84.825,84.825,84.325,84.78,278120.0
2017-08-31,84.855,85.37,84.755,85.305,174758.0
2017-09-01,85.09,85.38,84.83,85.0,142712.0
2017-09-05,84.755,84.975,84.435,84.535,276188.0
2017-09-06,84.705,84.815,83.945,84.2,167342.0
2017-09-07,84.2,84.295,83.73,83.98,175424.0
2017-09-08,84.06,84.36,83.68,83.81,211524.0
2017-09-11,83.705,83.995,82.095,82.75,387179.0
2017-09-12,82.85,83.305,82.845,83.21,280545.0
2017-09-13,83.34,83.415,83.0,83.175,173751.0
2017-09-14,83.4,83.435,82.515,83.265,292227.0
2017-09-15,83.26,83.66,82.91,83.325,188777.0
2017-09-18,83.425,83.775,83.26,83.635,163109.0
2017-09-19,83.54,83.84,83.25,83.61,243063.0
2017-09-20,83.735,84.525,83.335,84.265,211169.0
2017-09-21,84.19,84.725,84.1,84.135,231027.0
2017-09-22,84.325,84.96,84.325,84.76,158538.0
2017-09-25,84.76,86.05,84.61,85.235,235559.0
2017-09-26,85.235,85.825,84.86,85.32,159121.0
2017-09-27,85.485,85.975,85.175,85.81,150527.0
2017-09-28,85.885,87.01,85.57,86.57,166267.0
2017-09-29,86.61,86.725,85.895,85.96,178450.0
2017-10-02,85.185,85.335,84.585,84.71,369641.0
2017-10-03,84.46,84.485,82.855,84.085,444581.0
2017-10-04,84.235,85.795,84.115,84.425,285342.0
2017-10-05,84.425,85.285,84.425,84.915,190512.0
2017-10-06,84.925,85.11,84.675,85.0,133600.0
2017-10-10,85.17,85.925,84.95,85.795,239482.0
2017-10-11,85.735,86.06,85.625,85.885,154425.0
2017-10-12,86.095,86.12,85.745,85.885,178768.0
2017-10-13,85.86,86.36,85.775,86.325,184796.0
2017-10-16,86.075,86.375,85.995,86.245,304012.0
2017-10-17,86.05,86.31,85.57,85.65,227893.0
2017-10-18,85.85,85.9,85.32,85.375,233776.0
2017-10-19,86.26,86.76,85.61,86.65,327353.0
2017-10-20,86.835,87.72,86.72,87.07,256866.0
2017-10-23,87.13,87.82,87.13,87.47,196018.0
2017-10-24,87.745,87.835,87.135,87.695,132231.0
2017-10-25,87.51,87.895,87.285,87.685,196919.0
2017-10-26,87.735,88.355,87.735,88.085,102644.0
2017-10-27,87.88,87.92,87.245,87.895,181052.0
2017-10-30,87.685,88.735,87.635,87.785,189475.0
2017-10-31,87.76,88.41,87.735,87.945,108535.0
2017-11-01,87.985,88.56,87.705,88.11,140935.0
2017-11-02,88.155,89.12,88.145,88.595,154380.0
2017-11-03,88.73,89.105,88.57,88.78,113897.0
2017-11-06,88.955,89.455,88.67,89.345,154553.0
2017-11-07,89.555,90.07,89.045,89.19,171595.0
2017-11-08,87.445,87.445,84.035,86.16,784886.0
2017-11-09,85.295,86.56,85.07,86.145,394892.0
2017-11-10,86.145,86.495,85.785,86.225,232420.0
2017-11-13,86.06,86.51,86.025,86.27,131643.0
2017-11-14,86.335,87.61,86.17,86.72,270971.0
2017-11-15,86.725,87.58,86.57,86.825,247192.0
2017-11-16,87.635,89.34,87.635,88.68,347258.0
2017-11-17,88.63,89.445,88.57,88.835,163522.0
2017-11-20,89.03,89.555,88.81,89.49,135342.0
2017-11-21,89.545,91.045,89.455,90.055,243106.0
2017-11-22,90.165,90.615,89.68,89.955,125546.0
2017-11-23,89.955,90.53,89.695,90.415,112640.0
2017-11-24,90.265,90.965,89.905,90.28,73816.0
2017-11-27,90.18,91.18,89.855,90.115,181784.0
2017-11-28,90.18,90.94,89.995,90.27,178569.0
2017-11-29,90.395,90.99,90.29,90.47,244874.0
2017-11-30,90.645,90.94,90.13,90.27,202353.0
2017-12-01,90.38,90.68,88.985,89.145,502256.0
2017-12-04,89.695,89.745,88.86,89.395,332237.0
2017-12-05,89.565,90.07,88.645,89.155,183779.0
2017-12-06,89.19,89.54,88.645,88.86,172715.0
2017-12-07,88.73,89.24,88.71,88.93,151530.0
2017-12-08,89.205,89.24,88.58,88.88,248211.0
2017-12-11,88.73,89.24,88.26,88.435,200360.0
2017-12-12,88.56,89.155,88.485,89.02,170161.0
2017-12-13,89.02,89.425,88.795,89.12,157591.0
2017-12-14,89.08,89.365,88.615,89.055,234851.0
2017-12-15,89.22,89.23,87.56,87.83,391919.0
2017-12-18,88.29,88.725,87.2,87.445,300816.0
2017-12-19,87.52,87.87,86.99,87.26,162220.0
2017-12-20,87.375,87.57,86.82,87.155,151205.0
2017-12-21,87.065,87.385,86.42,87.225,103965.0
2017-12-22,87.05,88.08,86.98,87.315,151436.0
2017-12-27,87.685,88.18,87.365,87.82,114098.0
2017-12-28,87.81,88.04,87.68,87.97,65140.0
2017-12-29,88.03,88.265,87.595,88.09,47634.0
2018-01-02,88.095,88.095,87.26,87.76,154564.0
2018-01-03,87.625,88.09,87.15,87.88,108702.0
2018-01-04,88.07,88.07,87.29,87.335,168711.0
2018-01-05,87.46,87.56,87.08,87.45,105665.0
2018-01-08,87.34,87.525,86.895,86.99,166670.0
2018-01-09,87.165,87.34,86.3,86.68,175689.0
2018-01-10,86.53,87.26,86.26,86.67,179331.0
2018-01-11,86.595,86.755,85.73,85.855,275122.0
2018-01-12,86.16,86.16,85.755,86.085,121244.0
2018-01-15,86.0,86.0,85.59,85.645,108274.0
2018-01-16,85.875,85.875,85.38,85.665,185860.0
2018-01-17,85.62,85.75,85.37,85.42,226389.0
2018-01-18,85.495,85.565,84.63,85.085,188325.0
2018-01-19,85.01,85.515,84.75,85.205,170503.0
2018-01-22,85.17,86.125,84.885,85.305,196688.0
2018-01-23,85.345,86.085,85.23,85.8,198007.0
2018-01-24,85.805,86.455,85.595,86.115,283526.0
2018-01-25,86.21,86.84,85.8,86.2,227411.0
2018-01-26,86.445,87.445,86.15,86.84,146048.0
2018-01-29,86.865,87.965,86.175,87.385,254913.0
2018-01-30,87.385,87.585,86.655,87.125,177980.0
2018-01-31,87.125,87.14,85.655,86.53,235755.0
2018-02-01,86.495,86.95,85.825,86.41,180137.0
2018-02-02,85.68,86.445,85.38,85.665,122960.0
2018-02-05,85.405,85.41,83.22,83.935,330915.0
2018-02-06,82.725,84.525,82.115,84.005,282905.0
2018-02-07,82.81,83.485,81.19,82.65,637370.0
2018-02-08,82.005,83.51,81.84,82.18,485091.0
2018-02-09,82.44,82.44,81.345,82.13,238750.0
2018-02-12,82.15,83.525,81.57,81.895,197522.0
2018-02-13,81.79,82.165,80.8,81.27,258651.0
2018-02-14,80.98,81.73,80.58,81.26,294457.0
2018-02-15,81.685,82.905,81.24,81.915,185643.0
2018-02-16,81.98,82.525,81.73,82.225,154221.0
2018-02-20,82.215,82.625,81.04,81.47,190435.0
2018-02-21,81.47,82.31,81.36,81.755,142061.0
2018-02-22,81.66,81.98,80.94,81.435,139088.0
2018-02-23,81.67,82.92,81.385,81.99,172243.0
2018-02-26,82.29,83.4,81.855,82.04,220776.0
2018-02-27,82.24,83.115,81.635,82.99,294703.0
2018-02-28,82.995,83.3,82.72,83.275,241419.0
2018-03-01,83.07,83.22,81.015,81.68,349098.0
2018-03-02,81.475,83.665,81.4,82.98,243603.0
2018-03-05,82.725,83.55,82.56,82.91,226660.0
2018-03-06,83.055,83.305,82.71,83.115,212338.0
2018-03-07,82.935,83.56,82.51,82.805,131755.0
2018-03-08,82.97,83.44,82.81,83.415,138598.0
2018-03-09,83.415,83.66,83.23,83.455,84982.0
2018-03-12,83.415,83.59,82.885,83.19,136808.0
2018-03-13,83.3,83.695,83.005,83.065,96807.0
2018-03-14,83.31,83.695,82.14,82.235,130547.0
2018-03-15,82.245,83.07,82.175,82.91,225337.0
2018-03-16,83.645,85.725,83.645,84.07,317842.0
2018-03-19,84.07,84.49,83.115,83.315,163839.0
2018-03-20,83.45,83.45,82.04,82.565,395570.0
2018-03-21,82.64,83.825,82.575,83.435,189466.0
2018-03-22,82.93,83.325,81.565,81.82,156230.0
2018-03-23,81.99,82.065,80.4,80.69,162333.0
2018-03-26,80.915,81.17,79.91,80.95,238697.0
2018-03-27,81.625,82.235,80.505,80.95,257620.0
2018-03-28,80.95,81.92,80.645,81.62,153808.0
2018-03-29,81.82,82.455,81.17,81.805,165546.0
2018-04-02,81.65,82.385,80.775,81.43,120449.0
2018-04-03,81.44,81.675,81.045,81.245,108881.0
2018-04-04,81.215,81.215,80.115,80.85,190168.0
2018-04-05,80.865,82.455,80.53,81.895,171323.0
2018-04-06,81.745,82.63,81.32,81.535,162809.0
2018-04-09,81.705,82.775,81.635,82.065,115164.0
2018-04-10,82.44,82.785,81.73,81.81,117279.0
2018-04-11,81.11,81.735,80.105,81.54,297436.0
2018-04-12,81.515,82.21,81.34,81.92,222083.0
2018-04-13,82.245,82.245,80.985,81.12,187286.0
2018-04-16,81.27,81.4,80.72,80.96,142306.0
2018-04-17,81.035,81.685,80.915,81.4,169393.0
2018-04-18,81.355,81.755,81.02,81.515,120566.0
2018-04-19,81.43,82.05,81.22,81.625,168142.0
2018-04-20,81.515,82.15,81.12,81.84,179097.0
2018-04-23,82.06,82.985,81.88,82.075,99368.0
2018-04-24,82.175,82.935,81.845,82.03,77380.0
2018-04-25,81.82,82.735,81.485,82.615,156378.0
2018-04-26,82.515,83.53,82.05,82.715,165633.0
2018-04-27,82.49,83.395,82.42,82.895,84990.0
2018-04-30,82.81,83.205,82.54,82.725,107297.0
2018-05-01,82.275,82.685,81.29,81.975,156218.0
2018-05-02,81.965,82.04,81.105,81.185,141786.0
2018-05-03,81.295,81.705,80.935,81.415,210712.0
2018-05-04,81.255,82.165,80.935,81.6,130415.0
2018-05-07,81.55,81.82,80.825,81.55,132735.0
2018-05-08,81.89,81.955,81.12,81.88,377516.0
2018-05-09,80.995,81.535,78.29,80.4,597562.0
2018-05-10,80.56,81.805,79.845,81.46,213712.0
2018-05-11,81.55,81.87,80.655,80.655,205971.0
2018-05-14,81.085,81.415,80.51,80.86,145183.0
2018-05-15,80.695,82.025,80.68,81.245,134834.0
2018-05-16,81.32,81.375,80.605,81.16,192755.0
2018-05-17,81.16,81.76,81.0,81.66,123485.0
2018-05-18,81.54,82.21,81.425,81.83,162316.0
2018-05-22,81.685,82.495,81.22,81.55,155174.0
2018-05-23,81.415,82.2,81.135,82.14,116412.0
2018-05-24,82.09,83.07,82.09,82.38,183640.0
2018-05-25,82.185,82.53,81.93,81.955,120152.0
2018-05-28,81.89,82.515,81.67,82.125,30043.0
2018-05-29,81.38,82.31,81.38,82.14,132178.0
2018-05-30,82.21,82.335,81.46,81.895,132039.0
2018-05-31,81.745,82.885,81.51,82.85,179594.0
2018-06-01,82.75,83.04,82.48,82.615,112269.0
2018-06-04,82.455,82.765,82.085,82.11,3200.0
2018-06-05,82.075,82.235,80.765,80.96,248753.0
2018-06-06,81.145,81.375,80.91,81.255,209250.0
2018-06-07,80.815,81.375,80.495,81.01,145408.0
2018-06-08,80.68,81.11,79.97,80.62,222875.0
2018-06-11,80.425,80.69,80.225,80.645,180606.0
2018-06-12,80.655,80.695,79.995,80.41,169551.0
2018-06-13,80.46,80.565,79.765,80.26,198583.0
2018-06-14,80.565,81.0,80.06,80.955,148434.0
2018-06-15,80.735,81.06,80.455,81.06,194477.0
2018-06-18,80.76,81.085,80.54,81.075,142487.0
2018-06-19,80.775,81.09,80.47,81.09,141329.0
2018-06-20,81.015,81.66,80.87,81.465,144009.0
2018-06-21,81.465,81.635,80.87,81.205,135253.0
2018-06-22,81.245,81.525,81.11,81.175,82658.0
2018-06-25,81.05,81.46,80.215,80.545,155331.0
2018-06-26,80.625,80.77,80.115,80.115,129603.0
2018-06-27,80.035,80.26,79.685,79.715,135911.0
2018-06-28,79.595,80.435,79.595,80.0,111632.0
2018-06-29,79.95,80.43,78.77,79.38,228135.0
2018-07-03,79.22,81.255,79.22,80.99,171411.0
2018-07-04,80.975,81.27,80.31,80.315,45472.0
2018-07-05,80.24,80.345,78.8,78.86,228602.0
2018-07-06,78.74,78.87,78.02,78.86,322733.0
2018-07-09,78.905,79.84,78.545,79.585,208187.0
2018-07-10,79.925,80.505,79.56,80.47,197733.0
2018-07-11,80.19,80.7,78.965,79.295,243950.0
2018-07-12,79.315,82.005,79.255,81.96,299943.0
2018-07-13,81.755,81.985,80.35,80.795,195199.0
2018-07-16,80.775,81.835,80.71,81.39,152210.0
2018-07-17,81.535,82.07,80.35,82.01,140586.0
2018-07-18,82.08,82.19,81.825,81.865,156679.0
2018-07-19,81.865,82.225,81.69,81.985,78683.0
2018-07-20,81.425,81.995,81.235,81.61,205754.0
2018-07-23,81.21,81.535,80.605,81.1,168400.0
2018-07-24,80.88,81.645,80.77,81.075,156003.0
2018-07-25,81.1,81.635,81.0,81.44,117940.0
2018-07-26,81.475,82.895,81.365,82.555,170359.0
2018-07-27,82.385,83.035,82.36,82.915,137110.0
2018-07-30,82.775,83.0,82.15,82.53,87494.0
2018-07-31,82.435,84.48,81.95,84.48,233539.0
2018-08-01,86.19,91.085,86.19,88.735,634650.0
2018-08-02,88.66,89.135,87.18,88.48,350601.0
2018-08-03,88.805,89.5,87.875,89.415,214659.0
2018-08-07,89.365,89.375,87.945,88.755,247232.0
2018-08-08,88.575,89.0,87.885,88.785,139115.0
2018-08-09,88.755,89.86,88.67,88.905,107925.0
2018-08-10,88.575,89.545,88.48,88.88,103600.0
2018-08-13,88.7,90.115,88.53,89.265,148280.0
2018-08-14,89.535,89.895,89.16,89.76,119489.0
2018-08-15,89.5,90.42,89.29,89.7,138655.0
2018-08-16,89.59,90.73,89.305,89.79,186156.0
2018-08-17,89.715,91.34,89.425,91.075,194301.0
2018-08-20,90.965,91.035,89.51,90.755,89711.0
2018-08-21,90.465,90.705,89.39,90.015,218095.0
2018-08-22,89.875,90.65,89.62,90.245,312953.0
2018-08-23,90.225,90.76,89.245,89.56,169441.0
2018-08-24,89.45,89.68,88.645,88.745,140324.0
2018-08-27,88.915,89.535,88.385,88.845,170126.0
2018-08-28,88.845,88.89,87.545,87.74,304786.0
2018-08-29,87.73,88.525,87.53,88.005,175344.0
2018-08-30,87.93,88.525,87.57,88.225,142186.0
2018-08-31,88.03,88.515,87.52,88.105,175178.0
2018-09-04,87.91,88.505,87.07,87.545,212905.0
2018-09-05,87.51,87.645,86.83,87.145,193625.0
2018-09-06,87.27,87.3,86.55,87.29,165517.0
2018-09-07,87.17,87.895,86.445,87.835,150649.0
2018-09-10,87.85,88.125,87.085,87.69,161043.0
2018-09-11,87.485,89.665,86.88,89.215,263606.0
2018-09-12,89.06,89.615,89.0,89.385,202339.0
2018-09-13,89.65,90.765,89.23,90.455,146390.0
2018-09-14,90.275,90.41,89.905,90.135,96587.0
2018-09-17,89.985,90.935,89.555,90.9,140634.0
2018-09-18,90.755,92.47,90.585,91.91,470014.0
2018-09-19,91.755,93.145,91.74,91.945,390183.0
2018-09-20,92.265,93.555,91.57,92.71,315376.0
2018-09-21,92.245,92.69,91.57,91.57,260004.0
2018-09-24,91.57,91.8,90.71,91.275,195886.0
2018-09-25,91.235,91.595,90.135,90.315,132046.0
2018-09-26,90.47,91.27,89.915,89.975,275714.0
2018-09-27,89.77,91.44,89.77,90.755,178904.0
2018-09-28,90.625,92.115,90.5,92.04,242394.0
2018-10-01,92.03,92.29,91.355,91.99,221081.0
2018-10-02,91.695,91.695,90.085,90.41,287323.0
2018-10-03,90.66,90.66,89.005,89.29,225655.0
2018-10-04,89.28,89.95,88.825,89.54,163569.0
2018-10-05,89.57,90.05,89.15,89.925,92342.0
2018-10-09,90.075,90.925,89.03,90.735,181770.0
2018-10-10,90.575,90.9,89.915,90.05,314587.0
2018-10-11,89.735,89.915,87.89,87.89,405532.0
2018-10-12,88.585,89.495,88.175,89.21,183489.0
2018-10-15,89.04,89.87,88.15,88.16,215729.0
2018-10-16,88.27,88.36,87.105,87.885,235185.0
2018-10-17,87.755,88.045,86.725,87.71,382610.0
2018-10-18,87.53,87.67,85.93,86.36,532013.0
2018-10-19,86.33,86.71,86.04,86.315,396521.0
2018-10-22,86.665,87.215,86.29,86.555,313950.0
2018-10-23,86.1,86.925,85.56,86.69,358873.0
2018-10-24,86.565,86.865,85.92,85.99,207611.0
2018-10-25,86.135,86.805,85.945,86.445,223220.0
2018-10-26,86.445,86.855,85.405,86.24,222239.0
2018-10-29,86.555,86.935,85.81,86.59,219505.0
2018-10-30,86.615,87.095,86.17,86.865,197604.0
2018-10-31,87.11,89.75,86.905,89.135,350656.0
2018-11-01,89.21,90.19,88.69,89.445,325098.0
2018-11-02,89.57,90.075,88.68,88.905,292464.0
2018-11-05,88.895,90.225,88.785,89.76,166007.0
2018-11-06,89.78,90.31,88.99,89.865,162746.0
2018-11-07,91.405,91.785,88.32,89.205,302115.0
2018-11-08,89.315,89.53,86.12,89.125,527832.0
2018-11-09,89.11,90.23,88.76,90.015,249863.0
2018-11-12,89.865,90.61,89.47,90.075,152111.0
2018-11-13,90.0,90.345,89.625,89.725,190095.0
2018-11-14,90.18,91.055,89.685,90.23,194081.0
2018-11-15,90.155,90.945,89.77,90.515,179435.0
2018-11-16,90.255,90.95,89.95,90.23,131732.0
2018-11-19,89.93,90.41,87.9,88.45,278487.0
2018-11-20,88.25,88.45,87.3,87.865,130378.0
2018-11-21,87.95,88.27,87.215,87.8,144134.0
2018-11-22,88.08,88.27,87.11,87.29,57234.0
2018-11-23,86.985,87.995,86.94,87.84,147401.0
2018-11-26,88.21,88.355,87.83,88.1,185126.0
2018-11-27,88.165,88.27,87.01,87.745,114050.0
2018-11-28,88.04,88.845,87.85,88.645,203488.0
2018-11-29,88.775,88.965,88.09,88.73,75957.0
2018-11-30,89.015,91.645,87.825,91.155,313529.0
2018-12-03,91.235,91.68,89.255,89.675,223763.0
2018-12-04,89.58,90.36,88.14,88.405,128848.0
2018-12-05,88.14,88.545,87.3,88.415,140674.0
2018-12-06,87.44,89.09,85.585,86.905,310351.0
2018-12-07,86.975,87.755,85.915,85.965,199856.0
2018-12-10,85.885,87.11,84.865,86.985,193662.0
2018-12-11,87.2,87.29,86.04,86.075,158565.0
2018-12-12,86.205,87.52,85.38,86.94,315496.0
2018-12-13,87.37,88.105,85.545,86.02,255032.0
2018-12-14,85.61,86.605,85.05,85.93,191924.0
2018-12-17,85.62,86.0,83.765,84.41,268399.0
2018-12-18,84.705,85.86,84.57,85.62,225336.0
2018-12-19,85.62,86.295,85.075,85.205,279610.0
2018-12-20,85.205,85.735,84.275,84.465,193390.0
2018-12-21,84.635,85.095,82.99,83.28,283619.0
2018-12-24,82.99,83.515,82.625,82.935,114152.0
2018-12-27,84.06,84.88,83.92,84.31,186706.0
2018-12-28,84.31,85.155,84.135,84.915,221553.0
2018-12-31,85.155,85.835,85.04,85.595,104282.0
2019-01-02,85.18,85.455,84.74,85.31,173733.0
2019-01-03,84.87,85.26,83.47,84.285,154461.0
2019-01-04,84.915,85.225,84.525,84.99,174036.0
2019-01-07,85.075,85.42,83.16,84.895,202186.0
2019-01-08,85.035,86.32,84.915,86.085,300749.0
2019-01-09,86.25,87.415,85.735,86.71,326450.0
2019-01-10,86.345,87.14,86.035,86.805,215073.0
2019-01-11,86.77,87.175,86.26,86.75,145372.0
2019-01-14,86.82,88.235,86.25,87.845,184103.0
2019-01-15,87.38,87.64,85.955,87.155,199095.0
2019-01-16,87.53,88.045,86.645,87.355,189492.0
2019-01-17,87.52,89.065,87.285,88.6,200034.0
2019-01-18,88.77,89.22,88.305,88.945,165574.0
2019-01-21,89.135,89.23,88.41,88.82,40005.0
2019-01-22,88.885,89.415,88.01,89.03,351262.0
2019-01-23,88.795,89.505,88.665,89.505,157366.0
2019-01-24,89.07,89.685,88.295,89.495,320039.0
2019-01-25,89.54,89.605,88.14,88.615,181297.0
2019-01-28,88.51,89.295,88.165,88.22,118973.0
2019-01-29,88.415,89.21,88.4,88.9,208288.0
2019-01-30,88.885,89.51,88.57,89.105,180158.0
2019-01-31,89.1,89.635,88.535,89.625,148055.0
2019-02-01,89.565,90.67,89.315,90.425,246437.0
2019-02-04,91.04,91.04,89.945,90.175,212462.0
2019-02-05,90.135,90.495,89.235,90.245,304128.0
2019-02-06,92.275,95.71,92.05,93.57,705372.0
2019-02-07,93.595,96.07,92.85,95.775,416982.0
2019-02-08,95.63,97.855,95.175,96.15,307837.0
2019-02-11,96.64,96.65,94.355,94.845,336739.0
2019-02-12,95.055,96.2,94.88,95.215,244879.0
2019-02-13,95.545,95.775,94.0,94.085,206423.0
2019-02-14,94.235,94.975,93.645,94.06,195641.0
2019-02-15,94.485,95.13,93.93,94.24,181963.0
2019-02-19,94.8,96.45,94.405,95.925,241122.0
2019-02-20,96.105,96.435,95.725,95.725,125733.0
2019-02-21,96.0,96.19,95.535,95.64,311392.0
2019-02-22,95.775,96.47,94.965,95.545,225138.0
2019-02-25,95.69,96.565,95.31,95.69,172734.0
2019-02-26,95.785,96.745,95.235,95.355,255090.0
2019-02-27,95.45,95.71,94.425,94.595,255207.0
2019-02-28,94.64,95.14,93.93,94.925,257639.0
2019-03-01,95.095,96.035,94.51,94.56,201826.0
2019-03-04,95.405,95.405,94.265,94.515,167335.0
2019-03-05,94.545,94.855,93.94,94.345,167732.0
2019-03-06,94.415,94.99,94.07,94.655,227124.0
2019-03-07,94.75,94.75,93.705,94.455,182664.0
2019-03-08,94.31,95.13,93.785,94.13,127875.0
2019-03-11,94.37,95.43,94.36,95.225,113086.0
2019-03-12,95.215,95.785,94.835,95.39,141499.0
2019-03-13,95.675,96.335,95.065,95.68,322565.0
2019-03-14,95.58,96.445,94.085,94.71,209180.0
2019-03-15,94.525,95.76,94.51,95.17,141190.0
2019-03-18,95.055,95.51,94.52,95.51,106150.0
2019-03-19,95.51,96.16,95.145,95.15,141513.0
2019-03-20,95.465,95.735,93.76,94.25,252581.0
2019-03-21,94.25,94.805,93.665,94.43,131079.0
2019-03-22,94.17,95.995,93.995,94.955,229534.0
2019-03-25,94.785,95.83,94.665,95.63,139752.0
2019-03-26,95.805,97.17,95.25,96.995,260292.0
2019-03-27,97.055,98.365,96.9,97.275,264303.0
2019-03-28,97.255,98.645,96.455,98.01,206856.0
2019-03-29,98.385,99.165,97.805,98.255,334119.0
2019-04-01,97.77,98.525,97.725,98.09,163704.0
2019-04-02,97.95,98.305,97.48,98.0,271322.0
2019-04-03,98.01,98.375,97.395,98.265,207446.0
2019-04-04,98.325,98.62,97.905,98.245,136701.0
2019-04-05,98.185,98.81,97.805,98.3,217070.0
2019-04-08,98.16,98.585,97.065,97.95,203513.0
2019-04-09,97.62,97.63,95.49,96.335,323382.0
2019-04-10,96.03,96.445,95.625,96.09,196734.0
2019-04-11,96.09,96.64,95.665,96.1,168328.0
2019-04-12,96.36,96.97,96.1,96.265,153605.0
2019-04-15,96.455,96.76,95.935,96.545,68063.0
2019-04-16,96.405,97.14,96.15,96.28,114541.0
2019-04-17,96.31,96.97,95.38,96.28,169526.0
2019-04-18,96.69,97.09,96.185,96.51,127260.0
2019-04-22,96.44,96.44,95.36,95.76,111211.0
2019-04-23,95.395,96.21,94.405,94.945,259517.0
2019-04-24,94.075,94.475,93.025,93.52,734920.0
2019-04-25,93.63,94.665,92.97,94.125,243617.0
2019-04-26,94.05,95.215,93.945,94.995,283198.0
2019-04-29,95.35,95.35,93.535,94.63,187962.0
2019-04-30,94.7,95.275,93.935,95.24,486936.0
2019-05-01,95.25,95.535,94.57,95.135,174574.0
2019-05-02,94.82,95.18,94.065,94.485,165621.0
2019-05-03,94.525,95.04,94.11,94.92,219407.0
2019-05-06,94.665,94.97,93.425,94.97,153777.0
2019-05-07,94.78,95.145,93.675,94.09,159442.0
2019-05-08,94.7,97.195,94.69,96.48,446006.0
2019-05-09,96.51,97.915,95.665,97.725,338175.0
2019-05-10,97.54,100.755,97.315,98.975,438606.0
2019-05-13,98.56,100.15,98.53,99.705,347089.0
2019-05-14,99.79,100.915,99.235,100.555,383750.0
2019-05-15,100.53,101.19,100.35,100.67,250680.0
2019-05-16,100.565,101.365,100.52,101.045,206295.0
2019-05-17,101.0,101.54,100.555,100.985,133798.0
2019-05-21,100.845,102.105,100.255,101.66,182714.0
2019-05-22,101.615,102.67,101.295,102.27,230900.0
2019-05-23,102.035,102.945,101.47,102.94,302115.0
2019-05-24,102.91,103.745,102.295,102.33,187520.0
2019-05-27,102.545,102.98,101.495,102.98,94321.0
2019-05-28,102.835,103.77,101.175,101.175,298081.0
2019-05-29,101.47,102.475,100.565,101.445,277134.0
2019-05-30,101.575,102.245,100.765,101.305,160139.0
2019-05-31,101.06,101.905,100.55,100.975,215491.0
2019-06-03,101.215,102.045,100.835,101.59,170247.0
2019-06-04,101.41,102.365,100.41,100.885,216282.0
2019-06-05,101.47,101.695,100.765,101.565,526901.0
2019-06-06,101.35,103.085,101.225,102.555,250892.0
2019-06-07,102.25,103.435,101.98,103.11,191032.0
2019-06-10,103.37,103.935,102.6,103.73,187598.0
2019-06-11,104.015,104.7,103.28,103.625,205206.0
2019-06-12,103.135,103.87,102.505,103.275,254372.0
2019-06-13,102.995,104.605,102.68,103.695,217929.0
2019-06-14,103.225,105.725,103.225,105.21,336042.0
2019-06-17,105.22,105.64,104.87,105.175,270717.0
2019-06-18,105.715,108.375,102.71,107.385,431110.0
2019-06-19,107.315,108.295,106.925,107.745,203605.0
2019-06-20,108.155,108.48,106.67,107.93,176799.0
2019-06-21,107.685,108.715,107.345,107.395,162920.0
2019-06-24,107.815,108.42,107.385,107.455,117978.0
2019-06-25,107.485,108.4,106.61,106.695,153459.0
2019-06-26,106.895,106.925,104.77,105.06,230398.0
2019-06-27,105.165,105.84,104.975,105.7,177425.0
2019-06-28,105.82,106.215,105.245,105.83,189522.0
2019-07-02,106.555,107.885,106.015,107.395,261753.0
2019-07-03,107.56,108.97,107.125,108.105,117301.0
2019-07-04,108.085,108.355,106.73,108.0,56566.0
2019-07-05,107.735,108.575,106.8,108.55,117992.0
2019-07-08,108.285,108.925,107.875,108.67,172185.0
2019-07-09,108.665,110.535,108.655,110.385,315893.0
2019-07-10,110.41,111.26,109.4,110.665,522942.0
2019-07-11,110.595,111.13,110.315,110.48,355120.0
2019-07-12,110.28,110.885,109.8,110.445,269631.0
2019-07-15,110.35,110.78,109.685,110.655,205337.0
2019-07-16,110.37,111.0,109.86,110.185,187502.0
2019-07-17,110.03,111.295,109.89,110.17,136166.0
2019-07-18,109.905,110.475,109.39,109.94,167522.0
2019-07-19,110.35,110.535,108.715,109.055,155243.0
2019-07-22,108.305,108.67,107.385,108.46,155083.0
2019-07-23,108.575,109.39,107.735,108.55,134477.0
2019-07-24,108.55,109.09,107.415,108.83,163036.0
2019-07-25,108.96,109.085,107.66,108.225,133756.0
2019-07-26,108.225,110.795,107.565,109.835,325857.0
2019-07-29,109.86,110.34,109.32,109.845,109533.0
2019-07-30,109.565,110.585,109.17,109.705,125836.0
2019-07-31,107.055,107.64,103.845,107.58,769418.0
2019-08-01,106.88,108.435,106.265,107.28,365743.0
2019-08-02,108.96,109.265,106.685,108.365,252196.0
2019-08-06,108.35,108.69,104.93,108.4,276687.0
2019-08-07,106.485,109.065,106.475,108.865,169317.0
2019-08-08,108.855,110.245,108.7,109.615,290922.0
2019-08-09,109.73,110.58,109.615,110.14,254343.0
2019-08-12,109.495,110.83,109.295,109.755,206328.0
2019-08-13,109.18,110.405,109.18,109.545,127387.0
2019-08-14,109.005,109.67,107.885,108.245,233773.0
2019-08-15,108.285,109.565,108.245,108.56,262391.0
2019-08-16,106.26,109.065,106.25,108.89,767272.0
2019-08-19,109.54,111.19,108.665,110.9,278682.0
2019-08-20,110.605,111.27,109.82,110.385,248110.0
2019-08-21,110.15,110.97,110.135,110.79,129437.0
2019-08-22,110.795,111.57,110.195,111.46,252687.0
2019-08-23,111.505,112.135,109.715,109.975,265860.0
2019-08-26,110.105,111.7,109.705,111.425,361903.0
2019-08-27,111.84,113.955,111.665,113.865,312404.0
2019-08-28,113.535,113.745,112.005,113.665,306572.0
2019-08-29,113.83,114.46,113.305,113.405,168840.0
2019-08-30,113.595,114.225,113.08,113.79,233891.0
2019-09-03,113.475,113.745,112.09,112.745,187044.0
2019-09-04,112.895,113.91,112.475,113.235,100954.0
2019-09-05,113.325,113.77,112.915,113.15,131860.0
2019-09-06,113.175,114.015,112.81,113.395,255366.0
2019-09-09,113.44,114.495,113.44,114.04,226117.0
2019-09-10,114.28,114.28,113.07,113.37,252328.0
2019-09-11,113.44,114.155,112.8,113.395,139277.0
2019-09-12,113.07,114.28,112.805,113.545,212484.0
2019-09-13,113.615,115.775,112.97,115.195,184316.0
2019-09-16,114.52,115.33,114.265,114.35,139144.0
2019-09-17,114.485,115.205,114.265,115.205,180681.0
2019-09-18,115.205,115.515,114.5,115.03,125527.0
2019-09-19,115.19,115.935,114.745,115.345,117467.0
2019-09-20,115.065,116.105,114.8,115.515,120984.0
2019-09-23,115.515,115.805,115.075,115.67,106648.0
2019-09-24,115.715,116.8,115.23,116.395,168521.0
2019-09-25,115.91,116.895,115.33,116.47,136601.0
2019-09-26,116.585,118.09,116.11,117.845,197957.0
2019-09-27,117.905,118.47,117.115,117.59,214734.0
2019-09-30,117.57,118.23,117.025,117.29,115324.0
2019-10-01,117.555,118.11,116.7,117.28,207088.0
2019-10-02,116.98,118.06,116.18,116.98,137733.0
2019-10-03,116.94,118.045,116.245,117.405,154245.0
2019-10-04,117.45,119.035,117.045,118.715,149388.0
2019-10-07,118.4,119.535,117.475,118.59,107464.0
2019-10-08,118.265,118.91,117.125,118.3,168389.0
2019-10-09,118.645,119.525,118.3,119.375,219292.0
2019-10-10,119.43,121.18,118.845,119.91,218454.0
2019-10-11,120.455,120.52,118.135,118.24,175097.0
2019-10-15,118.89,119.43,118.09,118.66,196767.0
2019-10-16,118.75,119.26,118.065,118.45,114140.0
2019-10-17,118.45,120.465,117.97,119.655,237832.0
2019-10-18,120.07,120.15,118.75,119.25,207514.0
2019-10-21,119.26,119.85,118.4,118.715,177148.0
2019-10-22,118.97,120.06,117.81,117.93,136178.0
2019-10-23,117.855,118.625,117.255,117.8,165177.0
2019-10-24,117.915,118.31,116.87,117.0,212318.0
2019-10-25,117.395,117.6,116.41,116.64,215732.0
2019-10-28,117.025,117.315,115.795,116.03,196389.0
2019-10-29,116.03,117.705,115.67,117.045,326616.0
2019-10-30,117.415,118.23,116.99,117.81,156966.0
2019-10-31,117.82,119.675,117.385,119.54,269208.0
2019-11-01,119.85,120.475,117.905,118.225,215785.0
2019-11-04,118.225,118.635,116.8,117.01,251490.0
2019-11-05,116.955,117.825,116.64,117.07,241362.0
2019-11-06,118.67,123.14,117.86,121.62,809360.0
2019-11-07,121.59,122.805,120.15,121.695,424692.0
2019-11-08,121.52,122.32,119.895,120.695,230813.0
2019-11-11,120.35,120.64,119.11,119.445,157095.0
2019-11-12,119.665,120.13,118.77,118.775,251311.0
2019-11-13,118.75,120.015,118.705,118.89,248610.0
2019-11-14,119.4,119.55,118.575,119.235,150623.0
2019-11-15,119.445,120.07,118.135,118.9,168119.0
2019-11-18,118.635,119.595,118.39,119.385,132387.0
2019-11-19,119.1,120.07,117.95,118.66,325965.0
2019-11-20,118.7,119.72,118.08,119.49,263800.0
2019-11-21,121.45,121.83,119.27,120.555,344608.0
2019-11-22,121.045,121.045,119.465,119.56,205566.0
2019-11-25,119.905,120.555,118.81,119.825,306185.0
2019-11-26,119.76,120.905,118.925,120.87,231593.0
2019-11-27,120.82,121.875,120.23,120.965,206199.0
2019-11-28,121.425,121.425,120.6,121.195,51486.0
2019-11-29,121.275,121.83,120.195,120.485,128552.0
2019-12-02,120.74,121.82,119.65,119.69,202203.0
2019-12-03,119.62,119.86,118.4,119.4,178183.0
2019-12-04,119.57,119.655,118.24,118.795,247575.0
2019-12-05,118.875,120.125,118.295,120.01,156515.0
2019-12-06,119.795,121.355,119.735,119.965,218128.0
2019-12-09,120.08,120.96,119.64,120.86,171967.0
2019-12-10,120.625,120.835,119.34,119.465,209175.0
2019-12-11,119.86,121.075,119.525,119.755,180101.0
2019-12-12,119.845,120.625,119.45,120.51,259197.0
2019-12-13,120.52,121.615,119.835,120.995,143486.0
2019-12-16,121.225,122.67,120.89,122.085,184303.0
2019-12-17,122.51,123.43,121.485,123.015,247227.0
2019-12-18,122.94,123.555,122.595,123.2,268247.0
2019-12-19,123.48,123.835,122.33,123.13,140902.0
2019-12-20,123.02,124.09,122.635,123.825,162481.0
2019-12-23,124.055,124.32,123.4,123.915,172962.0
2019-12-24,123.86,124.2,123.245,123.855,70823.0
2019-12-27,124.055,124.465,123.765,124.43,145375.0
2019-12-30,124.48,124.685,123.79,124.625,145229.0
2019-12-31,124.35,124.585,123.625,124.205,119550.0
2020-01-02,124.41,125.125,124.005,125.085,196317.0
2020-01-03,124.71,125.89,124.1,125.85,160536.0
2020-01-06,125.58,125.985,124.905,125.895,100542.0
2020-01-07,125.94,127.135,125.56,126.86,129252.0
2020-01-08,126.71,128.145,126.225,127.4,225817.0
2020-01-09,127.18,128.84,126.96,127.48,302537.0
2020-01-10,127.575,129.55,126.815,127.55,134616.0
2020-01-13,127.435,128.135,127.02,127.65,139547.0
2020-01-14,127.63,128.215,126.34,126.585,192178.0
2020-01-15,126.585,127.385,126.27,126.585,187788.0
2020-01-16,126.81,127.585,126.34,127.505,163503.0
2020-01-17,127.675,128.27,126.925,126.965,239134.0
2020-01-20,127.0,127.375,125.965,126.27,104165.0
2020-01-21,125.975,127.205,125.96,126.905,251386.0
2020-01-22,127.02,127.375,126.215,126.275,216213.0
2020-01-23,126.445,126.58,125.215,125.905,226360.0
2020-01-24,126.02,126.57,125.04,125.86,203724.0
2020-01-27,125.285,126.045,124.48,125.825,178848.0
2020-01-28,125.965,127.01,125.445,125.5,192364.0
2020-01-29,125.835,126.765,124.56,126.195,150332.0
2020-01-30,126.005,126.765,125.605,126.385,180949.0
2020-01-31,126.49,127.27,125.845,126.815,217664.0
2020-02-03,127.345,128.525,126.71,127.77,182028.0
2020-02-04,128.355,129.125,128.1,128.93,263718.0
2020-02-05,132.885,137.21,132.86,133.715,454695.0
2020-02-06,134.76,136.615,134.14,135.725,299129.0
2020-02-07,135.575,136.46,135.16,135.475,265202.0
2020-02-10,134.92,135.83,134.74,134.795,113134.0
2020-02-11,135.175,135.66,134.095,134.77,135177.0
2020-02-12,135.165,135.625,133.505,134.265,207759.0
2020-02-13,134.06,134.415,133.53,133.78,129997.0
2020-02-14,133.97,135.37,133.23,135.105,165090.0
2020-02-18,136.92,136.92,132.935,135.545,217779.0
2020-02-19,135.875,135.875,134.98,135.35,124147.0
2020-02-20,135.07,137.115,134.775,136.845,198922.0
2020-02-21,136.785,137.535,135.785,135.865,151157.0
2020-02-24,134.36,136.04,133.24,135.44,159912.0
2020-02-25,135.555,136.46,133.735,134.245,341102.0
2020-02-26,134.045,136.21,133.15,133.435,195719.0
2020-02-27,132.24,132.575,107.03,130.71,208853.0
2020-02-28,127.505,129.72,124.595,128.69,560896.0
2020-03-02,129.115,132.07,127.03,132.07,487073.0
2020-03-03,133.125,135.69,132.68,133.6,500630.0
2020-03-04,135.025,139.12,134.475,138.8,316122.0
2020-03-05,137.235,139.45,136.3,139.065,442134.0
2020-03-06,136.89,137.68,131.07,133.405,679038.0
2020-03-09,129.275,129.95,120.72,121.395,1034459.0
2020-03-10,124.32,124.905,120.385,122.34,903777.0
2020-03-11,120.335,122.04,115.775,116.655,699950.0
2020-03-12,99.82,115.04,94.555,107.73,897761.0
2020-03-13,109.92,115.555,107.925,115.555,823929.0
2020-03-16,99.75,111.735,99.75,107.31,555855.0
2020-03-17,108.655,111.06,101.495,102.795,822691.0
2020-03-18,99.23,100.2,93.345,97.07,871340.0
2020-03-19,96.13,109.795,94.405,108.46,600508.0
2020-03-20,109.83,109.83,99.97,100.64,636904.0
2020-03-23,98.83,102.98,94.68,96.55,588951.0
2020-03-24,101.53,104.96,98.34,103.015,563550.0
2020-03-25,103.23,111.075,101.18,106.115,482947.0
2020-03-26,106.115,107.765,103.14,106.115,588947.0
2020-03-27,103.66,108.29,101.975,104.19,473159.0
2020-03-30,104.965,106.09,100.21,102.885,569336.0
2020-03-31,103.095,109.09,102.465,108.325,611161.0
2020-04-01,104.85,107.525,104.475,105.37,256551.0
2020-04-02,105.67,119.645,105.67,117.595,833191.0
2020-04-03,117.09,118.37,112.35,114.105,454670.0
2020-04-06,118.015,120.11,115.255,119.715,365589.0
2020-04-07,121.97,125.085,120.31,122.015,377403.0
2020-04-08,122.075,124.33,121.595,123.09,341196.0
2020-04-09,123.815,127.445,122.36,125.175,411692.0
2020-04-13,123.975,124.785,122.225,123.715,205259.0
2020-04-14,124.71,127.225,124.22,127.01,258775.0
2020-04-15,124.66,126.155,122.245,123.53,277097.0
2020-04-16,124.375,124.465,120.035,121.62,357826.0
2020-04-17,123.27,124.675,119.35,121.435,317987.0
2020-04-20,120.23,122.46,117.125,121.125,318616.0
2020-04-21,118.275,120.125,115.93,115.93,470773.0
2020-04-22,118.03,119.11,116.66,117.32,257124.0
2020-04-23,117.295,119.02,116.315,118.15,226361.0
2020-04-24,118.595,120.125,116.5,118.105,199445.0
2020-04-27,119.7,121.115,116.225,118.62,283086.0
2020-04-28,119.83,120.4,117.83,119.485,301008.0
2020-04-29,120.545,121.48,119.255,120.9,203394.0
2020-04-30,119.44,122.895,117.63,117.98,296637.0
2020-05-01,117.33,120.055,115.13,117.38,243204.0
2020-05-04,117.375,118.515,116.34,118.005,183368.0
2020-05-05,118.995,120.595,118.325,119.34,344473.0
2020-05-06,122.46,124.665,118.405,119.91,470605.0
2020-05-07,121.47,122.06,120.395,120.75,239422.0
2020-05-08,122.015,123.215,121.185,122.94,225779.0
2020-05-11,123.02,125.53,122.69,124.66,219014.0
2020-05-12,125.005,125.29,122.145,122.175,202884.0
2020-05-13,122.635,123.315,117.66,117.98,250289.0
2020-05-14,117.31,118.655,113.685,117.755,279146.0
2020-05-15,117.4,119.415,115.78,118.345,199661.0
2020-05-19,121.57,122.015,118.14,118.415,225038.0
2020-05-20,119.68,119.965,113.525,114.87,434340.0
2020-05-21,115.665,117.34,111.515,113.02,492892.0
2020-05-22,113.02,113.925,111.995,112.53,275421.0
2020-05-25,112.885,114.195,112.535,113.465,79807.0
2020-05-26,114.675,115.555,110.24,113.75,442221.0
2020-05-27,113.99,114.255,112.625,113.555,547970.0
2020-05-28,114.22,119.35,113.115,118.48,490460.0
2020-05-29,117.87,118.755,115.095,117.06,364979.0
2020-06-01,116.805,118.325,115.2,116.285,189243.0
2020-06-02,116.875,117.74,114.14,117.665,291713.0
2020-06-03,118.2,119.785,117.665,118.675,185378.0
2020-06-04,118.905,119.43,117.685,117.915,214031.0
2020-06-05,120.035,120.23,117.56,119.225,223076.0
2020-06-08,119.29,119.77,115.84,119.05,226727.0
2020-06-09,118.685,119.34,117.09,118.585,148692.0
2020-06-10,118.55,120.135,117.22,118.825,225503.0
2020-06-11,117.475,118.925,115.66,115.815,280313.0
2020-06-12,117.955,118.475,116.075,117.455,187271.0
2020-06-15,116.525,118.565,115.315,117.465,178323.0
2020-06-16,119.77,120.11,116.89,118.47,149576.0
2020-06-17,119.165,119.595,117.43,118.055,139285.0
2020-06-18,117.215,120.11,116.97,119.07,137112.0
2020-06-19,119.75,120.72,118.7,120.28,192847.0
2020-06-22,120.01,121.005,118.325,118.425,165298.0
2020-06-23,119.74,121.56,118.135,118.475,311361.0
2020-06-24,118.36,118.425,115.76,116.64,326368.0
2020-06-25,116.525,118.3,116.075,116.88,220822.0
2020-06-26,116.98,117.42,113.925,113.925,290518.0
2020-06-29,114.56,115.77,113.52,114.785,245047.0
2020-06-30,114.795,116.285,114.73,115.815,257501.0
2020-07-02,115.41,117.0,115.37,115.905,221909.0
2020-07-03,117.045,117.045,115.275,116.165,42616.0
2020-07-06,116.165,117.52,115.625,116.835,168355.0
2020-07-07,116.14,117.4,115.475,115.68,94013.0
2020-07-08,116.085,117.4,115.725,117.025,143430.0
2020-07-09,116.405,117.865,115.52,117.185,279322.0
2020-07-10,117.185,118.37,116.175,118.09,202151.0
2020-07-13,118.09,119.93,116.665,119.545,177305.0
2020-07-14,119.12,123.4,116.96,123.1,330466.0
2020-07-15,123.12,126.08,123.12,125.29,387329.0
2020-07-16,125.485,126.385,123.265,124.265,215138.0
2020-07-17,124.33,125.63,124.275,125.38,198350.0
2020-07-20,124.975,126.375,124.135,124.895,140806.0
2020-07-21,125.305,125.305,122.665,122.835,170783.0
2020-07-22,122.94,124.275,122.795,124.07,106493.0
2020-07-23,123.88,124.75,123.03,123.355,172413.0
2020-07-24,123.36,124.94,122.455,123.12,122291.0
2020-07-27,122.96,126.105,122.16,125.995,184087.0
2020-07-28,125.89,126.13,124.5,124.68,214544.0
2020-07-29,132.45,132.45,127.79,128.425,276949.0
2020-07-30,128.32,131.965,125.79,131.77,320077.0
2020-07-31,131.76,132.395,129.52,131.08,173007.0
2020-08-04,131.615,132.485,127.995,130.015,328557.0
2020-08-05,130.1,131.375,128.285,129.315,158815.0
2020-08-06,129.52,131.57,128.185,131.32,171411.0
2020-08-07,131.27,131.885,129.52,129.88,165411.0
2020-08-10,130.185,130.19,128.33,128.56,166098.0
2020-08-11,128.855,129.915,127.895,128.83,143868.0
2020-08-12,128.93,129.365,126.705,126.84,326893.0
2020-08-13,126.58,127.995,126.385,127.71,102267.0
2020-08-14,126.84,129.27,126.39,127.575,124673.0
2020-08-17,127.485,129.055,126.14,126.615,178231.0
2020-08-18,126.4,128.58,126.355,128.31,141944.0
2020-08-19,127.98,129.065,126.725,127.19,162341.0
2020-08-20,126.425,127.675,126.385,126.6,106752.0
2020-08-21,126.515,127.305,125.845,127.225,113096.0
2020-08-24,127.01,127.95,126.6,127.11,105616.0
2020-08-25,128.075,128.075,126.84,127.745,57452.0
2020-08-26,128.165,128.535,127.215,127.895,151019.0
2020-08-27,128.255,128.525,127.145,127.635,226834.0
2020-08-28,127.44,127.755,126.695,127.075,135098.0
2020-08-31,127.01,127.01,124.76,125.225,175838.0
2020-09-01,124.95,126.92,123.435,126.815,194136.0
2020-09-02,126.785,127.53,124.545,124.77,237050.0
2020-09-03,124.58,124.78,122.795,123.47,224908.0
2020-09-04,123.585,124.18,122.125,122.635,193253.0
2020-09-08,122.36,122.795,120.94,122.395,215885.0
2020-09-09,122.93,124.92,122.52,124.185,175491.0
2020-09-10,124.78,125.485,123.055,123.665,198687.0
2020-09-11,123.65,126.53,122.78,126.125,213194.0
2020-09-14,126.555,127.655,125.655,127.025,203557.0
2020-09-15,127.375,128.98,127.32,128.24,203804.0
2020-09-16,129.26,129.44,126.89,126.925,203139.0
2020-09-17,126.62,129.975,126.62,129.56,254692.0
2020-09-18,129.38,130.11,126.755,127.225,227642.0
2020-09-21,126.68,128.285,125.33,127.665,308109.0
2020-09-22,127.675,130.47,127.665,130.09,177217.0
2020-09-23,129.845,130.605,126.77,126.97,283557.0
2020-09-24,126.78,127.41,125.8,126.215,135668.0
2020-09-25,125.96,127.755,125.665,127.575,165781.0
2020-09-28,127.63,129.55,127.63,128.82,158293.0
2020-09-29,128.375,129.83,127.035,127.825,117297.0
2020-09-30,127.225,129.56,127.205,128.555,197036.0
2020-10-01,128.855,129.975,127.82,129.15,88502.0
2020-10-02,128.645,129.44,127.81,129.295,77909.0
2020-10-05,129.46,130.205,128.26,129.975,104843.0
2020-10-06,129.975,130.495,128.405,128.63,115797.0
2020-10-07,128.36,130.595,128.08,129.775,132937.0
2020-10-08,130.595,131.2,129.0,129.935,116808.0
2020-10-09,129.665,131.305,129.35,130.845,74620.0
2020-10-13,132.085,132.085,129.56,130.46,120443.0
2020-10-14,130.425,130.73,128.98,129.81,91202.0
2020-10-15,129.15,130.615,128.98,129.495,147109.0
2020-10-16,129.26,130.575,128.8,130.29,194837.0
2020-10-19,130.245,130.74,127.835,128.035,151197.0
2020-10-20,128.28,129.305,127.82,128.105,172030.0
2020-10-21,129.52,129.975,127.675,129.09,162273.0
2020-10-22,129.135,130.025,127.63,127.72,116135.0
2020-10-23,128.09,129.7,126.885,129.655,360607.0
2020-10-26,129.83,129.835,126.545,127.13,132072.0
2020-10-27,127.15,129.745,125.87,127.26,144553.0
2020-10-28,126.06,126.635,124.815,125.3,209558.0
2020-10-29,125.275,126.31,124.245,124.885,133686.0
2020-10-30,123.97,127.8,122.965,124.085,188880.0
2020-11-02,124.635,127.8,122.885,124.59,164339.0
2020-11-03,125.34,126.535,123.525,125.285,339319.0
2020-11-04,129.19,133.56,126.33,133.22,476956.0
2020-11-05,133.455,133.895,129.61,130.785,389918.0
2020-11-06,132.525,132.525,129.835,130.63,384880.0
2020-11-09,132.22,132.54,125.07,125.12,560774.0
2020-11-10,125.12,126.015,118.965,120.145,745726.0
2020-11-11,121.445,124.155,120.82,122.535,409794.0
2020-11-12,125.33,127.44,124.69,125.265,418161.0
2020-11-13,125.535,132.785,125.265,132.085,698857.0
2020-11-16,131.64,132.815,129.875,131.93,369921.0
2020-11-17,131.315,132.47,129.53,132.4,476364.0
2020-11-18,132.695,133.685,131.035,133.245,251105.0
2020-11-19,132.55,134.335,130.675,133.275,229429.0
2020-11-20,133.58,134.12,132.045,133.85,136795.0
2020-11-23,134.005,135.24,132.95,133.23,171621.0
2020-11-24,134.285,134.345,130.865,131.245,310232.0
2020-11-25,132.09,132.09,129.475,130.605,416391.0
2020-11-26,130.19,131.855,129.55,130.29,101535.0
2020-11-27,129.755,130.64,129.045,129.565,150052.0
2020-11-30,129.385,131.325,129.055,131.0,283746.0
2020-12-01,131.955,132.995,129.885,132.45,297865.0
2020-12-02,131.35,134.03,131.215,133.885,351739.0
2020-12-03,133.64,137.81,132.56,136.43,302552.0
2020-12-04,139.83,142.21,137.95,141.53,409771.0
2020-12-07,141.395,142.225,138.04,138.835,232166.0
2020-12-08,138.35,140.315,137.95,139.99,366527.0
2020-12-09,139.82,140.09,138.105,138.855,240820.0
2020-12-10,138.69,141.55,137.06,137.725,254527.0
2020-12-11,137.295,138.735,137.05,137.445,139019.0
2020-12-14,137.43,137.43,134.63,135.08,279089.0
2020-12-15,135.79,136.25,134.485,134.97,240535.0
2020-12-16,134.89,136.585,134.59,136.025,180401.0
2020-12-17,135.845,137.935,134.97,137.175,210579.0
2020-12-18,137.25,137.91,134.775,134.97,227128.0
2020-12-21,135.135,136.885,133.82,135.99,139921.0
2020-12-22,136.08,138.08,135.31,137.265,129366.0
2020-12-23,137.15,138.655,135.39,136.095,116339.0
2020-12-24,135.99,137.71,135.99,137.585,109921.0
2020-12-29,137.645,138.7,135.99,136.795,115308.0
2020-12-30,136.885,138.7,135.235,135.545,126778.0
2020-12-31,135.055,137.485,134.9,136.64,105883.0
2021-01-04,137.11,137.8,134.745,135.76,107446.0
2021-01-05,135.76,138.1,134.665,136.67,155717.0
2021-01-06,136.715,137.385,133.515,133.85,242776.0
2021-01-07,134.965,135.99,129.335,131.32,483055.0
2021-01-08,132.215,132.215,129.595,130.975,293097.0
2021-01-11,130.595,130.975,129.37,129.685,210207.0
2021-01-12,129.715,130.855,128.925,129.825,259257.0
2021-01-13,130.12,131.51,129.19,129.56,211267.0
2021-01-14,129.74,130.65,129.235,129.49,202848.0
2021-01-15,130.15,130.55,128.825,130.405,187223.0
2021-01-18,131.03,131.345,130.115,130.46,103842.0
2021-01-19,130.465,131.185,129.94,129.96,270308.0
2021-01-20,130.26,130.83,128.915,130.585,156124.0
2021-01-21,130.585,131.33,130.06,131.22,132407.0
2021-01-22,131.145,131.965,130.55,131.67,323724.0
2021-01-25,131.61,131.67,130.32,131.51,188008.0
2021-01-26,131.87,132.255,130.755,131.825,127490.0
2021-01-27,131.455,131.455,129.325,129.64,189549.0
2021-01-28,129.64,130.53,128.825,129.605,148176.0
2021-01-29,129.55,130.99,127.4,127.83,173367.0
2021-02-01,128.905,130.04,128.245,128.81,197619.0
2021-02-02,129.46,131.6,128.97,130.91,214355.0
2021-02-03,130.91,131.745,130.23,130.975,166685.0
2021-02-04,130.945,132.49,130.34,131.72,157828.0
2021-02-05,131.835,134.175,131.32,132.435,234614.0
2021-02-08,133.03,133.675,132.035,132.16,175894.0
2021-02-09,132.36,133.63,132.1,133.08,247173.0
2021-02-10,134.04,139.025,133.81,137.64,582566.0
2021-02-11,137.64,137.64,135.555,135.795,259557.0
2021-02-12,135.745,137.155,133.965,135.3,167623.0
2021-02-16,136.43,136.44,132.48,133.195,224786.0
2021-02-17,132.69,133.695,130.375,132.0,354663.0
2021-02-18,131.475,132.36,130.755,131.98,280558.0
2021-02-19,132.215,132.635,130.205,130.845,129806.0
2021-02-22,130.215,132.305,128.855,129.045,186283.0
2021-02-23,129.84,129.84,127.985,128.725,239720.0
2021-02-24,128.725,130.115,127.375,129.19,229245.0
2021-02-25,129.46,130.175,128.28,130.095,193476.0
2021-02-26,129.65,130.82,128.855,128.955,324242.0
2021-03-01,129.875,130.965,129.27,130.94,232573.0
2021-03-02,131.145,133.575,130.55,132.46,169143.0
2021-03-03,132.69,133.65,131.98,133.42,196424.0
2021-03-04,133.37,133.875,131.865,133.06,275457.0
2021-03-05,133.515,135.98,132.825,135.85,282682.0
2021-03-08,135.87,140.105,135.75,139.485,300192.0
2021-03-09,139.485,142.705,139.09,140.14,302561.0
2021-03-10,140.205,141.68,138.47,139.66,176585.0
2021-03-11,139.595,141.08,139.33,139.795,202305.0
2021-03-12,139.475,142.14,138.455,139.405,215281.0
2021-03-15,139.23,140.545,138.165,138.8,91477.0
2021-03-16,138.965,140.505,138.245,139.73,143241.0
2021-03-17,138.975,140.55,136.815,137.415,182437.0
2021-03-18,137.36,138.08,136.95,137.2,228136.0
2021-03-19,136.95,137.925,136.95,137.71,193434.0
2021-03-22,137.535,138.795,136.77,137.91,120241.0
2021-03-23,138.01,140.55,137.445,138.94,160111.0
2021-03-24,138.71,140.545,138.33,139.43,111488.0
2021-03-25,139.53,140.55,138.555,140.205,133171.0
2021-03-26,140.205,140.55,137.77,138.29,200890.0
2021-03-29,138.29,142.33,138.09,141.565,246700.0
2021-03-30,141.68,141.81,139.52,140.395,130373.0
2021-03-31,140.545,141.8,139.895,140.37,138416.0
2021-04-01,140.66,143.02,140.635,142.905,151784.0
2021-04-05,143.37,143.695,141.215,141.28,147687.0
2021-04-06,141.555,142.61,141.055,142.255,157838.0
2021-04-07,141.665,143.615,141.37,142.985,230213.0
2021-04-08,143.56,143.815,141.455,143.605,294293.0
2021-04-09,143.58,145.465,142.74,144.89,252744.0
2021-04-12,144.425,146.515,144.05,146.105,204984.0
2021-04-13,146.11,146.95,145.575,146.175,147696.0
2021-04-14,146.495,147.105,146.11,146.185,206923.0
2021-04-15,146.52,148.62,146.11,147.8,228144.0
2021-04-16,148.345,149.365,147.66,148.975,186283.0
2021-04-19,149.285,149.53,147.315,147.635,193881.0
2021-04-20,147.635,148.59,146.46,148.035,184135.0
2021-04-21,148.38,149.22,147.48,148.345,128662.0
2021-04-22,148.365,149.21,147.535,148.48,225117.0
2021-04-23,148.735,149.895,148.62,149.04,134553.0
2021-04-26,149.54,150.07,148.05,148.445,113058.0
2021-04-27,148.68,149.41,147.745,148.145,190425.0
2021-04-28,147.855,149.66,147.855,148.5,150637.0
2021-04-29,149.295,150.015,147.66,149.275,139567.0
2021-04-30,149.395,149.985,148.425,148.92,172357.0
2021-05-03,149.12,150.325,148.845,150.075,126018.0
2021-05-04,149.985,150.79,148.63,149.385,119215.0
2021-05-05,149.83,150.33,148.8,149.31,88396.0
2021-05-06,148.69,150.17,148.675,150.085,164937.0
2021-05-07,150.28,151.435,149.145,150.34,115105.0
2021-05-10,150.425,152.82,150.425,152.19,182865.0
2021-05-11,152.51,153.13,150.04,150.435,255249.0
2021-05-12,151.3,153.13,146.315,147.945,394359.0
2021-05-13,148.1,148.855,145.665,146.25,246346.0
2021-05-14,146.775,147.66,145.93,146.24,191819.0
2021-05-17,146.515,146.85,145.245,145.695,227858.0
2021-05-18,145.85,145.895,143.585,144.555,312477.0
2021-05-19,143.105,144.745,142.675,143.85,186667.0
2021-05-20,144.41,146.18,143.79,145.665,204225.0
2021-05-21,146.01,147.65,145.29,145.9,259606.0
2021-05-25,146.265,147.48,143.75,145.31,208415.0
2021-05-26,145.84,148.32,144.525,147.5,243788.0
2021-05-27,147.095,148.7,146.075,148.3,275196.0
2021-05-28,148.8,149.97,147.625,149.52,136877.0
2021-05-31,149.21,150.97,148.48,148.79,90720.0
2021-06-01,149.22,150.65,147.45,147.945,172836.0
2021-06-02,148.28,149.44,147.625,149.145,315788.0
2021-06-03,148.27,154.55,148.255,154.06,497118.0
2021-06-04,154.945,157.005,154.335,156.0,622425.0
2021-06-07,156.805,156.995,153.88,153.935,268588.0
2021-06-08,153.815,154.125,152.585,152.855,242096.0
2021-06-09,153.005,153.905,151.155,152.75,261843.0
2021-06-10,152.375,154.07,151.665,153.795,143690.0
2021-06-11,153.77,154.375,151.945,153.73,165516.0
2021-06-14,153.84,155.71,152.75,153.585,275066.0
2021-06-15,153.23,155.71,152.855,153.51,209958.0
2021-06-16,153.495,155.2,152.97,154.595,150721.0
2021-06-17,154.695,156.51,153.52,154.51,188731.0
2021-06-18,154.245,156.27,152.525,152.525,289616.0
2021-06-21,153.145,155.795,152.88,154.915,211456.0
2021-06-22,155.72,157.69,154.11,156.645,209821.0
2021-06-23,156.59,156.94,155.47,156.27,128511.0
2021-06-24,157.415,157.55,154.685,154.785,178656.0
2021-06-25,155.6,155.775,154.335,155.015,195612.0
2021-06-28,156.02,156.91,154.82,156.655,108171.0
2021-06-29,156.655,157.275,154.815,155.895,96393.0
2021-06-30,155.16,155.905,153.395,154.265,223512.0
2021-07-02,154.915,155.965,153.895,155.465,135319.0
2021-07-05,154.95,156.855,154.125,155.95,65158.0
2021-07-06,156.855,157.79,154.815,157.625,204805.0
2021-07-07,157.605,159.125,155.73,157.25,217899.0
2021-07-08,156.335,156.625,155.2,156.345,224020.0
2021-07-09,156.35,157.815,156.35,157.58,108620.0
2021-07-12,158.265,158.47,156.79,156.945,154161.0
2021-07-13,157.515,158.56,155.665,156.085,424503.0
2021-07-14,156.26,158.055,154.73,155.42,317326.0
2021-07-15,154.805,157.46,154.71,155.39,375610.0
2021-07-16,156.48,157.48,154.29,155.42,257485.0
2021-07-19,154.53,155.71,152.88,154.815,190714.0
2021-07-20,154.575,155.96,154.575,155.795,191555.0
2021-07-21,155.62,156.205,154.785,155.565,190921.0
2021-07-22,155.335,155.805,154.53,155.72,301914.0
2021-07-23,156.405,156.405,150.975,154.435,436907.0
2021-07-26,156.775,156.775,153.355,154.275,121604.0
2021-07-27,154.345,156.005,151.745,155.325,310718.0
2021-07-28,158.47,158.47,154.22,155.61,786872.0
2021-07-29,155.72,157.645,154.995,155.15,340208.0
2021-07-30,155.765,155.81,153.805,155.72,362476.0
2021-08-03,156.295,157.095,152.55,155.17,269505.0
2021-08-04,155.215,155.81,154.805,155.7,293888.0
2021-08-05,155.72,155.895,155.445,155.69,255025.0
2021-08-06,155.85,156.16,155.255,155.655,251590.0
2021-08-09,155.525,156.645,154.805,155.3,249783.0
2021-08-10,154.885,156.18,154.675,155.675,392031.0
2021-08-11,156.02,156.635,155.135,155.72,180692.0
2021-08-12,156.525,161.675,155.325,159.77,712186.0
2021-08-13,160.07,161.215,158.855,159.32,136935.0
2021-08-16,159.145,161.195,158.47,159.935,159840.0
2021-08-17,159.89,159.895,158.385,158.915,134554.0
2021-08-18,158.905,159.815,156.845,159.475,145674.0
2021-08-19,159.01,161.4,158.47,161.26,242251.0
2021-08-20,161.63,163.305,160.72,162.29,192492.0
2021-08-23,162.14,162.59,159.54,159.945,208064.0
2021-08-24,159.705,159.84,158.45,159.155,164381.0
2021-08-25,159.165,159.825,158.47,159.01,165582.0
2021-08-26,159.615,159.86,158.56,159.595,187813.0
2021-08-27,159.74,160.155,158.24,158.745,169789.0
2021-08-30,158.66,159.505,157.88,158.0,213144.0
2021-08-31,158.24,159.285,156.985,157.395,265753.0
2021-09-01,157.46,158.65,156.51,158.185,190407.0
2021-09-02,158.53,160.19,157.55,159.465,160531.0
2021-09-03,159.44,159.915,158.47,158.505,100967.0
2021-09-07,158.54,159.575,157.605,158.405,277559.0
2021-09-08,158.605,160.5,157.825,159.42,187108.0
2021-09-09,159.695,160.61,158.285,158.96,144966.0
2021-09-10,159.465,160.005,158.02,159.87,154962.0
2021-09-13,160.27,161.15,159.495,160.985,203668.0
2021-09-14,160.48,161.66,159.55,159.835,202015.0
2021-09-15,159.855,160.37,157.445,157.665,360090.0
2021-09-16,157.635,158.145,156.615,157.57,232175.0
2021-09-17,157.51,158.555,156.825,157.535,276860.0
2021-09-20,156.415,157.165,154.525,156.31,234450.0
2021-09-21,156.505,158.565,155.74,156.385,153523.0
2021-09-22,156.475,158.325,155.41,157.37,185975.0
2021-09-23,157.565,158.705,156.46,157.6,186208.0
2021-09-24,158.105,158.455,156.605,156.945,138022.0
2021-09-27,156.77,157.38,154.95,155.345,191079.0
2021-09-28,155.27,156.135,154.285,154.435,214729.0
2021-09-29,155.465,156.56,154.62,156.025,128645.0
2021-09-30,155.98,157.04,153.11,154.14,208835.0
2021-10-01,155.87,156.065,152.685,153.66,166165.0
2021-10-04,153.1,156.47,150.88,151.555,204767.0
2021-10-05,152.325,152.65,151.36,151.61,205207.0
2021-10-06,151.175,151.61,150.145,150.695,278217.0
2021-10-07,151.34,153.975,150.385,152.87,416696.0
2021-10-08,153.175,156.07,150.99,152.87,151603.0
2021-10-12,153.44,154.335,151.855,152.51,165661.0
2021-10-13,152.27,153.46,149.905,153.045,294549.0
2021-10-14,153.67,154.415,151.875,153.295,152090.0
2021-10-15,153.745,154.62,152.89,154.275,221645.0
2021-10-18,153.295,154.555,151.765,154.555,248941.0
2021-10-19,154.95,156.01,152.99,153.385,148970.0
2021-10-20,153.69,154.69,153.025,154.5,244841.0
2021-10-21,154.69,156.34,154.62,155.895,201829.0
2021-10-22,155.54,156.525,154.85,156.255,172263.0
2021-10-25,156.31,157.28,154.985,156.035,242670.0
2021-10-26,156.265,157.28,154.84,155.17,293842.0
2021-10-27,155.18,155.18,153.58,154.515,166846.0
2021-10-28,154.81,155.895,154.16,155.145,189886.0
2021-10-29,154.74,154.975,152.52,152.695,114772.0
2021-11-01,153.125,153.57,151.22,151.73,203708.0
2021-11-02,151.655,152.895,150.965,151.93,133475.0
2021-11-03,151.745,153.155,151.545,152.17,159673.0
2021-11-04,153.0,153.745,151.675,152.315,258146.0
2021-11-05,153.005,154.075,152.3,153.47,205639.0
2021-11-08,154.62,154.62,151.625,152.095,197819.0
2021-11-09,153.0,153.88,151.7,152.95,215945.0
2021-11-10,157.38,159.245,155.265,156.34,896124.0
2021-11-11,156.53,157.38,154.855,156.54,293938.0
2021-11-12,157.23,157.38,154.895,155.26,193002.0
2021-11-15,155.64,156.165,152.825,153.34,231738.0
2021-11-16,153.31,155.555,152.98,155.17,230882.0
2021-11-17,155.06,156.135,153.44,155.255,203115.0
2021-11-18,154.7,155.915,153.405,153.525,302097.0
2021-11-19,153.405,154.03,151.45,152.2,330177.0
2021-11-22,153.11,153.11,151.085,152.03,225222.0
2021-11-23,152.555,153.1,151.69,152.025,189309.0
2021-11-24,151.965,152.15,151.25,151.325,207185.0
2021-11-25,151.45,152.41,150.89,151.065,107029.0
2021-11-26,149.555,149.63,148.33,149.315,232345.0
2021-11-29,150.395,150.395,147.475,148.505,217596.0
2021-11-30,147.99,148.79,145.415,145.895,350914.0
2021-12-01,147.255,149.715,147.07,147.385,301568.0
2021-12-02,147.385,149.98,147.255,149.54,276620.0
2021-12-03,149.72,151.85,148.875,149.445,239216.0
2021-12-06,150.015,151.36,149.335,149.48,173883.0
2021-12-07,149.49,151.325,149.31,150.52,186013.0
2021-12-08,150.57,150.91,147.805,148.61,201281.0
2021-12-09,148.35,149.475,147.745,148.435,203709.0
2021-12-10,149.095,149.095,147.705,148.505,193164.0
2021-12-13,148.505,149.62,147.49,148.47,177699.0
2021-12-14,147.25,149.06,146.935,147.075,200373.0
2021-12-15,147.47,149.99,146.785,149.915,200659.0
2021-12-16,150.515,150.68,149.49,150.33,182439.0
2021-12-17,152.72,152.72,148.87,150.755,246927.0
2021-12-20,150.08,150.34,147.45,149.285,177757.0
2021-12-21,150.395,151.015,149.06,150.81,182194.0
2021-12-22,150.405,151.425,150.005,151.255,131824.0
2021-12-23,151.69,152.19,150.895,151.09,123612.0
2021-12-24,151.125,152.21,150.805,151.31,37804.0
2021-12-29,153.645,153.645,151.06,152.3,135100.0
2021-12-30,152.35,152.895,151.97,152.07,88497.0
2021-12-31,151.97,152.385,151.1,152.18,74983.0
2022-01-04,152.82,153.645,151.035,151.535,231003.0
2022-01-05,151.535,152.96,151.045,151.44,240059.0
2022-01-06,151.265,154.57,151.19,154.125,329997.0
2022-01-07,154.225,154.655,152.18,152.67,179127.0
2022-01-10,152.33,153.275,150.33,152.21,241319.0
2022-01-11,152.72,152.93,151.59,152.67,165901.0
2022-01-12,152.735,153.495,151.795,151.92,204236.0
2022-01-13,151.915,152.8,151.675,151.92,217551.0
2022-01-14,151.35,152.22,147.99,148.635,323247.0
2022-01-17,148.46,150.765,148.46,150.12,148528.0
2022-01-18,148.47,150.59,147.99,149.45,249353.0
2022-01-19,149.46,150.545,148.33,149.295,309262.0
2022-01-20,149.915,151.775,149.025,151.48,268241.0
2022-01-21,151.295,152.115,149.125,152.07,279834.0
2022-01-24,152.73,154.67,150.12,154.29,531781.0
2022-01-25,153.85,156.05,151.36,154.475,379592.0
2022-01-26,156.025,157.485,154.18,154.625,450383.0
2022-01-27,155.355,157.105,154.66,156.265,389751.0
2022-01-28,156.735,157.475,155.96,157.33,666977.0
2022-01-31,157.395,159.595,156.105,159.41,491350.0
2022-02-01,159.66,160.65,158.65,159.68,315752.0
2022-02-02,160.28,161.13,158.77,160.55,330573.0
2022-02-03,160.14,161.88,159.77,160.03,191975.0
2022-02-04,160.315,162.725,160.005,162.095,185519.0
2022-02-07,162.0,163.0,161.11,161.93,247251.0
2022-02-08,162.055,165.16,162.05,164.75,181866.0
2022-02-09,169.38,172.525,168.455,171.33,521799.0
2022-02-10,170.925,173.93,170.75,170.95,340832.0
2022-02-11,171.185,173.805,169.61,170.025,220651.0
2022-02-14,169.48,170.565,167.515,167.65,249388.0
2022-02-15,169.155,171.22,167.99,170.265,277727.0
2022-02-16,169.165,171.695,169.165,170.795,284078.0
2022-02-17,170.46,171.305,169.59,169.815,205989.0
2022-02-18,170.25,170.59,169.49,169.945,178997.0
2022-02-22,169.14,170.885,167.98,169.535,252822.0
2022-02-23,169.695,170.51,167.415,167.675,156028.0
2022-02-24,164.88,168.36,164.235,168.035,264172.0
2022-02-25,168.455,169.38,166.205,168.87,181276.0
2022-02-28,167.99,168.585,166.345,168.26,231731.0
2022-03-01,167.62,169.195,166.825,167.13,296584.0
2022-03-02,168.0,168.71,166.555,167.785,208869.0
2022-03-03,168.335,171.24,166.85,169.315,232069.0
2022-03-04,169.315,171.09,167.795,170.34,253314.0
2022-03-07,174.745,176.395,172.84,173.83,691060.0
2022-03-08,173.47,173.785,170.065,170.88,585526.0
2022-03-09,173.995,173.995,171.425,172.61,493388.0
2022-03-10,172.6,172.815,169.705,172.73,391848.0
2022-03-11,172.745,173.775,171.275,171.895,280120.0
2022-03-14,171.58,173.385,169.235,170.555,400194.0
2022-03-15,170.325,171.62,168.305,169.785,308717.0
2022-03-16,170.75,172.95,169.83,172.565,373769.0
2022-03-17,172.565,174.055,171.73,173.545,368856.0
2022-03-18,173.635,174.985,172.63,173.545,524767.0
2022-03-21,173.415,175.04,171.98,172.95,238924.0
2022-03-22,174.205,176.225,173.99,175.34,306562.0
2022-03-23,175.695,176.875,174.39,175.165,316537.0
2022-03-24,175.645,175.695,171.355,172.215,338027.0
2022-03-25,172.955,172.965,171.69,172.1,322116.0
2022-03-28,172.49,173.275,171.655,172.27,217793.0
2022-03-29,173.16,173.57,171.895,172.065,158107.0
2022-03-30,171.73,172.815,171.28,172.35,170421.0
2022-03-31,173.785,173.815,171.83,171.895,248490.0
2022-04-01,172.845,172.985,170.77,171.85,187646.0
2022-04-04,172.285,172.95,170.805,171.42,318135.0
2022-04-05,171.29,176.765,171.29,174.95,339259.0
2022-04-06,174.26,175.88,174.075,174.575,262485.0
2022-04-07,174.575,175.135,172.835,174.325,626913.0
2022-04-08,174.485,175.88,173.675,173.82,246300.0
2022-04-11,173.57,174.225,171.14,171.32,388023.0
2022-04-12,171.96,172.5,170.035,170.205,239406.0
2022-04-13,170.695,170.89,169.785,170.205,145867.0
2022-04-14,170.26,171.405,169.735,169.82,164199.0
2022-04-18,169.625,169.915,168.51,168.835,122000.0
2022-04-19,168.835,168.855,166.685,167.495,174088.0
2022-04-20,168.025,171.06,166.59,170.205,261649.0
2022-04-21,170.49,171.32,168.005,169.98,289972.0
2022-04-22,170.135,171.2,166.36,167.195,247705.0
2022-04-25,166.36,168.045,165.645,167.495,449103.0
2022-04-26,167.255,167.895,164.22,164.59,280782.0
2022-04-27,164.675,166.49,163.985,165.995,287418.0
2022-04-28,167.215,169.42,165.085,168.705,188064.0
2022-04-29,168.285,169.705,166.91,167.245,272472.0
2022-05-02,166.88,167.96,165.03,165.94,228134.0
2022-05-03,165.57,166.08,162.85,162.99,309404.0
2022-05-04,163.1,165.4,162.145,164.99,339962.0
2022-05-05,165.02,165.865,162.935,164.09,298087.0
2022-05-06,163.8,166.11,163.315,164.77,281053.0
2022-05-09,163.28,165.95,162.35,165.0,246673.0
2022-05-10,165.715,167.505,160.355,161.36,379637.0
2022-05-11,161.355,162.98,158.96,162.785,410038.0
2022-05-12,162.48,165.01,162.05,163.81,330148.0
2022-05-13,164.85,166.125,163.095,164.375,170425.0
2022-05-16,164.565,165.895,163.195,165.195,183963.0
2022-05-17,166.565,166.955,164.785,166.815,169906.0
2022-05-18,165.93,166.695,164.06,164.9,172447.0
2022-05-19,164.49,165.3,162.35,163.705,188119.0
2022-05-20,164.295,165.12,163.205,164.535,406140.0
2022-05-24,165.865,169.605,163.78,168.11,362996.0
2022-05-25,168.705,170.63,167.13,168.055,223707.0
2022-05-26,168.89,169.05,167.66,168.5,280038.0
2022-05-27,169.515,169.59,167.04,167.71,344637.0
2022-05-30,168.845,170.285,165.69,169.075,98802.0
2022-05-31,170.065,170.315,168.045,170.065,285798.0
2022-06-01,170.035,171.69,168.855,170.77,310087.0
2022-06-02,170.74,172.01,169.27,171.945,207329.0
2022-06-03,171.85,172.54,170.145,171.85,201245.0
2022-06-06,172.415,174.345,171.525,171.68,261955.0
2022-06-07,171.44,174.025,170.37,173.645,194158.0
2022-06-08,173.47,174.475,171.43,171.635,253744.0
2022-06-09,171.645,173.07,171.225,171.97,128393.0
2022-06-10,171.385,172.345,168.445,168.51,183895.0
2022-06-13,167.375,168.555,165.635,167.095,253089.0
2022-06-14,166.84,167.965,163.36,164.335,260289.0
2022-06-15,164.745,166.27,162.96,164.295,186262.0
2022-06-16,163.285,163.865,160.995,161.395,242594.0
2022-06-17,161.555,166.035,161.425,165.14,763231.0
2022-06-20,165.24,167.03,164.23,165.44,110028.0
2022-06-21,165.755,166.85,165.175,165.59,168858.0
2022-06-22,164.485,167.01,163.585,166.195,206214.0
2022-06-23,166.87,168.63,165.73,168.32,418756.0
2022-06-24,168.955,170.415,167.965,168.835,206539.0
2022-06-27,169.31,171.36,168.825,170.995,190581.0
2022-06-28,171.25,172.935,169.705,170.585,363769.0
2022-06-29,170.425,172.08,168.725,168.89,378989.0
2022-06-30,168.135,169.94,165.945,169.9,467549.0
2022-07-04,171.145,173.02,167.92,170.94,151999.0
2022-07-05,170.895,172.185,169.305,171.22,317191.0
2022-07-06,171.24,172.95,170.94,172.84,344234.0
2022-07-07,172.755,175.92,172.12,175.61,279397.0
2022-07-08,175.125,176.815,174.985,176.145,204876.0
2022-07-11,176.03,178.305,175.275,177.415,221839.0
2022-07-12,177.155,178.455,175.795,176.19,230109.0
2022-07-13,174.85,177.605,174.795,177.05,337604.0
2022-07-14,176.445,177.78,170.015,170.23,508283.0
2022-07-15,170.585,173.73,170.405,170.79,396278.0
2022-07-18,171.36,172.055,168.535,168.975,298641.0
2022-07-19,169.95,171.36,168.555,170.66,234865.0
2022-07-20,170.145,171.53,168.78,171.135,435514.0
2022-07-21,171.155,171.365,167.03,167.255,485350.0
2022-07-22,167.47,169.445,166.325,166.85,453997.0
2022-07-25,166.86,168.575,166.57,167.085,191007.0
2022-07-26,166.765,170.175,166.57,169.855,228791.0
2022-07-27,170.155,172.85,169.63,171.94,296687.0
2022-07-28,172.635,173.12,170.295,171.345,439308.0
2022-07-29,173.12,179.26,173.12,178.36,444690.0
2022-08-02,178.51,179.14,175.02,175.235,374568.0
2022-08-03,175.15,178.455,175.14,177.82,367914.0
2022-08-04,177.735,179.195,176.415,177.745,166048.0
2022-08-05,177.125,179.22,177.125,179.11,245948.0
2022-08-08,179.645,180.76,179.11,180.065,138620.0
2022-08-09,180.325,181.545,178.82,179.735,163692.0
2022-08-10,180.085,181.275,176.815,177.52,322859.0
2022-08-11,178.295,179.355,176.9,178.565,242629.0
2022-08-12,179.4,180.14,178.135,179.775,169809.0
2022-08-15,179.755,181.84,179.045,181.365,146847.0
2022-08-16,181.02,182.92,180.045,182.61,193368.0
2022-08-17,181.985,184.51,181.58,182.945,232829.0
2022-08-18,182.985,183.92,182.365,183.22,181199.0
2022-08-19,183.405,183.88,182.19,182.985,164156.0
2022-08-22,182.43,184.325,181.68,183.92,168825.0
2022-08-23,183.79,183.835,180.335,180.45,188364.0
2022-08-24,180.3,181.91,179.635,180.54,233305.0
2022-08-25,180.605,181.89,179.68,181.055,141408.0
2022-08-26,181.62,183.275,179.915,180.085,158010.0
2022-08-29,179.66,181.065,178.875,180.72,151787.0
2022-08-30,181.32,182.505,177.63,177.705,153850.0
2022-08-31,178.36,180.355,177.565,178.035,205160.0
2022-09-01,177.69,178.12,175.76,176.93,234975.0
2022-09-02,177.695,180.345,176.36,179.075,174607.0
2022-09-06,180.025,183.61,178.68,182.265,464131.0
2022-09-07,181.87,185.41,180.225,184.995,406138.0
2022-09-08,184.95,187.525,184.03,185.99,354616.0
2022-09-09,186.65,190.89,186.625,188.29,323781.0
2022-09-12,188.795,192.21,188.28,191.79,269501.0
2022-09-13,190.35,191.985,190.01,190.545,371145.0
2022-09-14,189.96,191.76,188.185,191.495,365122.0
2022-09-15,191.45,192.935,190.76,191.88,299097.0
2022-09-16,190.92,191.6,189.37,190.585,576044.0
2022-09-19,190.19,191.22,188.845,190.865,213814.0
2022-09-20,191.11,191.12,186.88,188.955,264510.0
2022-09-21,189.595,189.885,187.35,187.45,207009.0
2022-09-22,188.475,188.475,186.2,186.955,221870.0
2022-09-23,186.39,186.97,184.94,185.56,363450.0
2022-09-26,185.26,186.04,183.105,183.96,270924.0
2022-09-27,184.885,185.055,183.115,183.795,316427.0
2022-09-28,183.7,186.755,182.195,186.49,292025.0
2022-09-29,185.59,188.625,185.145,188.185,416308.0
2022-09-30,188.695,188.775,183.645,183.84,386341.0
2022-10-03,185.775,186.65,183.87,185.9,372866.0
2022-10-04,187.045,193.205,185.54,193.085,347527.0
2022-10-05,192.785,194.28,191.305,191.55,268011.0
2022-10-06,191.86,191.87,185.74,186.98,343240.0
2022-10-07,185.71,188.055,179.1,179.6,568430.0
2022-10-11,179.23,182.835,177.575,181.365,420332.0
2022-10-12,179.61,182.365,177.155,179.3,269754.0
2022-10-13,177.285,182.535,176.42,180.67,359203.0
2022-10-14,182.3,184.745,181.29,181.98,334412.0
2022-10-17,183.895,185.55,181.525,184.66,225489.0
2022-10-18,186.765,187.705,184.395,186.39,166831.0
2022-10-19,185.955,185.965,182.55,184.16,218716.0
2022-10-20,184.255,184.705,181.13,181.995,182339.0
2022-10-21,181.98,184.855,181.0,183.575,274368.0
2022-10-24,184.685,187.525,183.135,187.065,239688.0
2022-10-25,187.055,190.62,186.125,189.96,312101.0
2022-10-26,189.96,192.04,189.165,191.11,253193.0
2022-10-27,191.73,193.6,191.09,192.37,246574.0
2022-10-28,192.72,195.22,190.91,194.74,203132.0
2022-10-31,195.085,195.7,193.675,194.675,177838.0
2022-11-01,197.08,197.08,193.48,195.305,142782.0
2022-11-02,195.305,195.81,193.265,193.695,271715.0
2022-11-03,192.875,194.215,191.345,191.955,182641.0
2022-11-04,193.62,195.605,191.955,195.285,243737.0
2022-11-07,194.815,197.055,193.62,194.035,218265.0
2022-11-08,195.575,195.575,192.72,193.885,231930.0
2022-11-09,193.65,195.605,181.5,183.86,745754.0
2022-11-10,186.275,188.535,184.12,187.61,471166.0
2022-11-11,188.675,188.675,180.485,182.195,573360.0
2022-11-14,181.46,184.265,181.46,183.095,413415.0
2022-11-15,184.19,184.3,180.435,180.805,354275.0
2022-11-16,181.095,182.11,179.15,180.24,534251.0
2022-11-17,179.77,181.275,178.91,180.425,443721.0
2022-11-18,181.685,183.25,181.685,182.685,451925.0
2022-11-21,183.17,184.085,181.105,181.32,269058.0
2022-11-22,182.14,183.22,181.29,181.5,297914.0
2022-11-23,181.93,182.935,180.56,182.72,418973.0
2022-11-24,183.36,183.53,181.03,183.06,114051.0
2022-11-25,183.41,187.33,183.125,185.93,264948.0
2022-11-28,185.39,187.96,184.585,185.6,267295.0
2022-11-29,186.05,187.875,184.51,187.425,209058.0
2022-11-30,187.34,189.96,184.885,189.265,280028.0
2022-12-01,189.405,190.905,188.525,189.905,226108.0
2022-12-02,189.005,193.59,188.22,192.485,301724.0
2022-12-05,192.09,192.785,189.455,190.14,210806.0
2022-12-06,190.365,191.22,187.395,189.37,198094.0
2022-12-07,189.37,191.965,188.165,189.885,212422.0
2022-12-08,189.88,192.66,188.6,191.625,268305.0
2022-12-09,191.44,192.785,191.27,191.815,144463.0
2022-12-12,191.815,192.765,190.29,190.97,201558.0
2022-12-13,192.82,193.29,185.56,185.89,265169.0
2022-12-14,186.145,187.43,185.085,186.335,279929.0
2022-12-15,185.06,188.11,184.32,187.175,254838.0
2022-12-16,185.89,187.75,185.4,187.24,551352.0
2022-12-19,187.45,189.065,184.68,185.305,147819.0
2022-12-20,185.775,188.015,184.32,186.645,152358.0
2022-12-21,186.91,189.32,186.72,187.93,221525.0
2022-12-22,186.865,188.99,186.2,187.685,142377.0
2022-12-23,187.06,188.52,185.91,187.505,190410.0
2022-12-28,189.625,189.635,185.445,185.975,158970.0
2022-12-29,186.43,188.5,186.43,186.91,105649.0
2022-12-30,186.91,188.875,183.98,184.225,159950.0
2023-01-03,184.33,186.355,184.31,185.05,178901.0
2023-01-04,185.765,186.8,184.32,185.985,223014.0
2023-01-05,185.52,186.76,183.945,185.74,159019.0
2023-01-06,185.985,189.285,185.74,188.86,215089.0
2023-01-09,188.47,189.55,186.81,187.015,188906.0
2023-01-10,186.975,188.405,186.39,188.27,129666.0
2023-01-11,188.84,189.455,186.155,186.195,485808.0
2023-01-12,185.665,187.42,183.82,186.135,346733.0
2023-01-13,186.025,189.935,185.37,188.45,214983.0
2023-01-16,187.715,189.475,187.565,188.28,30567.0
2023-01-17,188.365,189.425,186.855,187.75,200180.0
2023-01-18,187.735,189.04,186.465,188.055,203331.0
2023-01-19,188.085,188.45,185.965,186.115,201676.0
2023-01-20,186.315,187.6,185.24,186.975,119724.0
2023-01-23,186.94,186.94,184.455,185.38,274077.0
2023-01-24,185.34,188.085,185.2,187.525,178894.0
2023-01-25,186.675,190.72,186.63,189.585,212156.0
2023-01-26,189.55,190.315,186.26,186.295,234763.0
2023-01-27,186.59,187.27,180.53,182.565,402619.0
2023-01-30,182.43,184.285,181.61,182.8,273982.0
2023-01-31,183.745,185.23,181.55,182.45,319251.0
2023-02-01,181.97,185.505,181.96,182.675,656167.0
2023-02-02,182.66,186.195,180.675,184.03,449191.0
2023-02-03,183.785,185.135,182.855,184.385,210257.0
2023-02-06,183.87,185.54,183.085,185.16,188525.0
2023-02-07,183.405,187.26,183.395,186.815,272121.0
2023-02-08,186.2,186.365,178.65,180.985,725591.0
2023-02-09,181.165,183.29,178.375,183.055,357993.0
2023-02-10,183.29,187.49,183.29,186.24,423497.0
2023-02-13,186.2,188.705,185.73,187.83,154922.0
2023-02-14,188.225,190.645,187.335,188.255,263704.0
2023-02-15,188.34,189.73,187.31,189.31,160359.0
2023-02-16,187.1,190.68,186.72,189.52,191390.0
2023-02-17,189.3,191.845,188.045,191.59,236751.0
2023-02-21,190.94,191.59,188.035,188.66,192169.0
2023-02-22,187.66,191.23,187.32,189.01,250034.0
2023-02-23,191.315,191.37,187.045,187.47,148595.0
2023-02-24,187.44,187.725,185.37,187.205,129426.0
2023-02-27,188.435,188.715,186.2,186.485,143316.0
2023-02-28,185.645,185.68,184.225,185.265,285917.0
2023-03-01,183.87,186.59,183.87,185.94,189605.0
2023-03-02,185.595,186.475,183.715,184.85,131511.0
2023-03-03,185.605,185.975,182.81,184.82,269439.0
2023-03-06,184.71,186.55,184.5,185.845,125935.0
2023-03-07,185.845,185.845,182.365,183.365,208452.0
2023-03-08,183.405,186.295,182.93,184.7,201847.0
2023-03-09,184.7,185.74,181.505,181.97,262406.0
2023-03-10,181.37,183.85,178.82,179.69,308931.0
2023-03-13,177.69,179.495,177.28,178.555,387549.0
2023-03-14,179.2,180.325,176.74,178.155,392871.0
2023-03-15,177.015,178.155,173.04,177.48,583121.0
2023-03-16,177.31,180.75,175.58,179.46,430372.0
2023-03-17,180.925,180.96,175.82,180.065,613294.0
2023-03-20,180.685,180.94,178.87,179.8,220908.0
2023-03-21,181.265,181.265,179.85,180.275,169783.0
2023-03-22,180.82,182.415,179.685,180.99,186803.0
2023-03-23,181.665,183.195,179.685,183.035,383704.0
2023-03-24,182.225,184.1,180.845,183.88,202508.0
2023-03-27,184.44,185.165,181.14,182.54,274828.0
2023-03-28,182.445,184.895,180.685,181.56,128374.0
2023-03-29,182.16,183.235,179.98,180.21,233230.0
2023-03-30,181.255,182.845,180.545,182.785,212522.0
2023-03-31,182.92,184.99,181.615,183.89,200824.0
2023-04-03,184.48,187.14,183.955,187.025,256354.0
2023-04-04,187.245,188.11,185.315,186.515,248639.0
2023-04-05,187.11,188.685,185.335,187.89,294243.0
2023-04-06,187.485,188.745,186.75,187.435,191159.0
2023-04-10,187.12,187.205,184.535,185.0,325395.0
2023-04-11,185.315,187.635,184.755,187.16,169158.0
2023-04-12,187.73,189.385,186.125,188.73,174029.0
2023-04-13,188.74,190.135,187.595,189.605,161130.0
2023-04-14,189.995,190.135,187.91,188.69,101415.0
2023-04-17,188.69,190.125,186.73,187.835,151931.0
2023-04-18,188.54,189.9,187.0,189.64,159037.0
2023-04-19,189.215,190.61,187.3,189.43,184880.0
2023-04-20,189.555,191.665,188.995,190.545,197604.0
2023-04-21,190.97,193.845,190.29,193.415,210511.0
2023-04-24,193.14,194.91,192.675,194.435,210892.0
2023-04-25,194.425,195.375,192.54,193.835,207858.0
2023-04-26,194.145,195.765,192.53,194.09,181060.0
2023-04-27,195.115,195.27,193.265,193.95,166702.0
2023-04-28,194.08,196.945,193.075,194.84,222959.0
2023-05-01,195.335,197.59,194.745,196.01,132694.0
2023-05-02,195.63,197.03,192.97,194.64,239807.0
2023-05-03,194.88,194.955,190.23,190.765,312183.0
2023-05-04,190.535,192.235,190.19,191.155,250261.0
2023-05-05,191.505,192.6,188.51,190.02,203367.0
2023-05-08,189.955,191.99,189.07,190.485,133168.0
2023-05-09,189.975,192.32,189.965,190.86,198766.0
2023-05-10,191.485,193.005,190.145,192.72,147166.0
2023-05-11,190.135,191.735,183.595,189.7,399677.0
2023-05-12,191.63,192.025,187.245,189.735,186171.0
2023-05-15,190.04,191.41,187.805,191.155,186467.0
2023-05-16,191.2,192.9,190.09,191.01,215359.0
2023-05-17,191.305,192.045,188.765,191.145,196946.0
2023-05-18,190.675,192.865,190.115,191.925,155596.0
2023-05-19,192.98,194.155,191.155,193.57,135627.0
2023-05-23,192.22,195.155,190.145,192.105,213102.0
2023-05-24,191.505,191.645,189.155,190.095,158834.0
2023-05-25,189.66,192.2,189.135,190.735,139705.0
2023-05-26,191.455,193.16,190.145,192.605,170699.0
2023-05-29,192.94,194.005,191.38,193.375,89203.0
2023-05-30,193.28,194.12,189.06,189.24,232905.0
2023-05-31,188.255,191.295,186.265,190.2,331525.0
2023-06-01,189.935,191.295,187.19,187.71,208081.0
2023-06-02,188.16,191.21,186.97,190.955,212088.0
2023-06-05,190.925,191.63,188.135,188.53,166141.0
2023-06-06,188.365,189.65,187.785,189.345,113133.0
2023-06-07,189.345,189.615,187.595,188.255,168536.0
2023-06-08,188.255,189.395,187.685,187.995,170909.0
2023-06-09,187.975,189.1,186.245,188.52,199716.0
2023-06-12,188.52,189.415,187.19,188.31,150608.0
2023-06-13,188.675,190.235,187.555,187.91,121204.0
2023-06-14,187.88,189.955,187.395,189.175,179782.0
2023-06-15,189.395,190.425,189.05,189.365,118610.0
2023-06-16,189.88,191.44,188.425,189.815,548012.0
2023-06-19,190.1,190.12,187.94,188.55,49865.0
2023-06-20,187.195,189.375,187.185,188.62,105919.0
2023-06-21,188.695,189.0,187.385,187.795,62219.0
2023-06-22,187.865,190.155,187.155,188.33,122720.0
2023-06-23,187.54,189.285,186.755,187.135,187855.0
2023-06-26,187.28,189.05,186.725,188.32,122157.0
2023-06-27,187.7,190.475,187.48,190.37,103096.0
2023-06-28,190.625,191.65,189.69,191.055,181563.0
2023-06-29,191.22,192.5,190.71,192.335,126011.0
2023-06-30,192.775,196.295,191.685,195.55,218155.0
2023-07-04,195.52,195.56,193.295,193.63,67542.0
2023-07-05,193.215,194.4,192.625,193.485,162864.0
2023-07-06,192.28,194.07,190.57,190.97,270709.0
2023-07-07,190.8,192.44,188.17,190.54,202014.0
2023-07-10,190.72,191.2,188.655,188.895,225920.0
2023-07-11,188.415,188.475,182.93,185.675,452702.0
2023-07-12,186.085,186.895,184.32,186.19,292319.0
2023-07-13,186.505,186.905,184.4,184.9,376013.0
2023-07-14,185.32,188.535,185.32,187.54,187663.0
2023-07-17,188.085,188.24,186.43,187.355,93214.0
2023-07-18,186.905,188.6,186.285,186.46,125063.0
2023-07-19,186.685,188.215,185.475,187.795,178840.0
2023-07-20,187.865,189.06,187.125,188.695,73513.0
2023-07-21,189.105,190.675,187.66,190.49,151187.0
2023-07-24,190.385,190.635,189.05,189.91,183538.0
2023-07-25,189.41,190.625,188.17,189.605,183000.0
2023-07-26,189.43,191.19,188.58,190.375,183092.0
2023-07-27,190.375,191.21,187.785,188.515,202358.0
2023-07-28,189.745,191.045,188.35,189.385,90507.0
2023-07-31,189.2,190.405,185.7,186.245,247438.0
2023-08-01,185.465,187.865,185.225,185.57,212023.0
2023-08-02,184.755,185.665,183.78,184.985,254322.0
2023-08-03,183.435,184.04,180.895,182.31,303204.0
2023-08-04,182.5,188.305,182.31,188.055,321022.0
2023-08-08,186.89,188.525,186.57,188.225,201335.0
2023-08-09,188.34,189.395,186.905,188.56,84011.0
2023-08-10,189.315,191.475,188.445,191.255,237027.0
2023-08-11,190.875,191.79,190.255,191.43,157854.0
2023-08-14,191.495,192.54,190.5,191.67,203326.0
2023-08-15,191.21,192.605,186.465,187.66,202586.0
2023-08-16,186.985,189.62,186.43,189.135,136387.0
2023-08-17,189.155,189.155,187.67,187.74,125341.0
2023-08-18,187.06,188.215,186.21,186.905,127963.0
2023-08-21,186.535,187.805,184.545,185.56,139482.0
2023-08-22,185.57,186.525,182.3,182.625,182640.0
2023-08-23,182.89,185.845,182.625,185.615,160030.0
2023-08-24,185.59,186.025,184.315,185.28,101970.0
2023-08-25,187.66,188.305,185.045,186.125,99228.0
2023-08-28,186.67,187.385,184.135,185.165,129205.0
2023-08-29,185.405,186.345,184.02,185.895,297413.0
2023-08-30,186.85,187.33,184.815,185.08,201786.0
2023-08-31,184.515,184.595,181.315,182.125,344052.0
2023-09-01,182.115,185.72,180.34,185.465,267590.0
2023-09-05,184.825,186.41,184.43,185.53,112528.0
2023-09-06,185.475,186.41,184.515,184.945,212089.0
2023-09-07,179.975,185.95,179.945,184.765,506351.0
2023-09-08,184.92,185.305,183.81,184.755,139363.0
2023-09-11,184.755,185.98,184.095,185.75,200367.0
2023-09-12,185.475,185.655,183.63,183.79,179447.0
2023-09-13,183.305,186.94,182.59,186.495,261814.0
2023-09-14,187.815,191.13,187.805,191.045,407262.0
2023-09-15,190.955,194.19,190.62,192.19,727688.0
2023-09-18,192.505,192.515,190.565,192.13,153496.0
2023-09-19,191.735,192.995,190.37,191.67,276931.0
2023-09-20,192.61,194.32,191.815,192.965,175119.0
2023-09-21,192.295,192.295,189.88,190.725,346193.0
2023-09-22,191.065,192.495,190.18,192.11,192868.0
2023-09-25,191.33,192.495,190.485,191.16,160609.0
2023-09-26,190.445,192.745,189.13,190.1,168352.0
2023-09-27,190.36,190.555,187.19,187.84,319116.0
2023-09-28,188.14,190.695,187.1,190.57,215318.0
2023-09-29,191.09,191.475,189.59,190.39,184661.0
2023-10-02,189.955,191.32,187.43,188.45,171998.0
2023-10-03,187.68,189.18,186.63,188.13,218998.0
2023-10-04,188.215,190.85,187.495,190.35,221083.0
2023-10-05,190.255,192.44,190.015,191.555,256209.0
2023-10-06,191.09,191.64,189.295,191.42,182775.0
2023-10-10,191.765,192.275,189.005,190.255,250999.0
2023-10-11,191.07,193.815,190.41,192.965,270126.0
2023-10-12,192.305,194.215,191.43,192.035,157637.0
2023-10-13,192.37,193.275,190.38,192.245,225066.0
2023-10-16,192.83,193.725,190.775,192.035,251484.0
2023-10-17,191.815,193.755,191.5,192.735,205157.0
2023-10-18,192.295,192.62,191.025,191.68,387103.0
2023-10-19,191.065,191.88,189.755,190.795,235037.0
2023-10-20,190.42,191.87,187.14,187.205,294089.0
2023-10-23,186.61,188.615,185.94,187.075,188117.0
2023-10-24,187.215,188.44,185.39,185.565,270307.0
2023-10-25,185.08,188.745,185.08,186.485,198293.0
2023-10-26,185.88,187.315,184.455,184.735,187807.0
2023-10-27,184.955,186.59,181.015,182.045,257536.0
2023-10-30,183.15,186.515,182.68,186.045,153079.0
2023-10-31,186.39,188.45,185.68,187.33,219887.0
2023-11-01,187.545,191.83,187.12,191.67,198940.0
2023-11-02,192.13,194.14,190.805,192.87,242489.0
2023-11-03,193.725,194.17,191.13,191.18,200491.0
2023-11-06,192.11,192.295,190.62,191.735,168828.0
2023-11-07,191.305,191.58,188.705,188.805,190995.0
2023-11-08,192.295,197.975,190.61,197.67,439098.0
2023-11-09,198.06,200.06,195.37,198.185,335441.0
2023-11-10,198.06,199.265,196.15,198.42,139536.0
2023-11-13,198.82,201.37,197.34,200.235,238350.0
2023-11-14,200.255,201.89,198.85,200.86,300250.0
2023-11-15,200.765,202.6,198.84,199.025,244370.0
2023-11-16,201.9,202.81,198.58,200.82,241128.0
2023-11-17,200.82,202.58,199.985,200.985,140259.0
2023-11-20,200.705,202.39,199.58,201.92,160393.0
2023-11-21,201.32,203.83,200.715,202.08,152782.0
2023-11-22,202.1,204.295,201.425,202.995,140272.0
2023-11-23,202.045,203.82,201.525,203.35,76706.0
2023-11-24,203.215,204.84,201.57,203.965,79312.0
2023-11-27,203.62,204.31,201.455,203.995,124446.0
2023-11-28,203.985,204.995,202.975,203.39,164325.0
2023-11-29,203.63,205.025,200.56,200.84,185412.0
2023-11-30,201.41,203.64,200.515,202.195,270439.0
2023-12-01,202.485,202.88,201.685,202.675,179939.0
2023-12-04,202.15,203.445,201.045,202.945,121950.0
2023-12-05,203.205,205.225,202.86,203.92,143782.0
2023-12-06,204.685,206.41,203.08,203.39,221658.0
2023-12-07,203.81,203.83,200.745,201.465,196554.0
2023-12-08,201.88,203.59,200.86,202.15,138508.0
2023-12-11,202.465,204.58,201.07,203.685,180835.0
2023-12-12,203.705,203.975,201.41,202.025,221490.0
2023-12-13,202.48,202.88,200.945,201.32,238465.0
2023-12-14,200.695,201.33,195.62,196.69,549700.0
2023-12-15,196.545,196.93,193.31,193.54,993108.0
2023-12-18,194.12,196.44,194.12,195.735,163481.0
2023-12-19,196.23,197.715,195.485,196.645,182374.0
2023-12-20,196.21,197.39,192.12,192.245,358927.0
2023-12-21,192.255,193.135,191.2,192.15,300330.0
2023-12-22,192.14,194.535,191.8,193.53,737917.0
2023-12-27,193.92,195.59,193.065,195.01,147315.0
2023-12-28,194.45,196.005,194.225,195.105,147635.0
2023-12-29,194.925,197.1,193.6,197.04,143710.0
2024-01-02,195.81,197.185,194.98,196.955,164396.0
2024-01-03,196.555,197.525,194.69,196.45,152572.0
2024-01-04,194.575,196.885,193.385,194.845,186337.0
2024-01-05,194.44,196.97,193.81,195.145,154671.0
2024-01-08,195.33,197.94,194.76,197.765,135444.0
2024-01-09,197.395,197.395,194.275,195.53,202793.0
2024-01-10,195.52,198.42,194.48,198.15,203224.0
2024-01-11,198.41,199.07,196.055,198.18,173495.0
2024-01-12,199.205,199.205,195.95,198.075,209333.0
2024-01-15,197.6,198.075,194.97,196.74,83225.0
2024-01-16,195.715,197.195,194.285,196.46,112223.0
2024-01-17,195.435,196.325,193.84,194.845,230724.0
2024-01-18,195.08,197.61,193.8,197.205,195926.0
2024-01-19,197.455,201.03,196.21,200.22,185805.0
2024-01-22,201.13,201.555,198.915,199.97,166946.0
2024-01-23,199.825,202.19,199.815,201.04,170364.0
2024-01-24,201.485,203.495,200.8,201.285,136771.0
2024-01-25,201.565,202.56,200.705,201.32,114423.0
2024-01-26,201.515,202.375,199.69,201.94,126729.0
2024-01-29,202.27,202.975,200.695,202.735,119528.0
2024-01-30,202.965,203.825,201.99,202.985,156822.0
2024-01-31,203.585,204.665,202.095,203.215,175251.0
2024-02-01,203.45,204.53,201.93,204.115,164427.0
2024-02-02,203.515,204.89,201.96,203.67,164470.0
2024-02-05,203.34,204.155,200.875,200.935,101363.0
2024-02-06,200.48,202.86,200.46,200.81,142399.0
2024-02-07,200.665,202.86,199.85,201.97,160851.0
2024-02-08,202.035,203.03,200.79,201.785,187756.0
2024-02-09,201.785,202.925,200.945,201.855,127078.0
2024-02-12,201.785,203.555,201.05,202.87,127472.0
2024-02-13,201.98,203.94,199.65,201.455,335147.0
2024-02-14,207.79,216.245,205.97,215.985,604861.0
2024-02-15,216.255,220.845,216.14,220.235,377688.0
2024-02-16,219.92,222.075,218.47,221.02,220639.0
2024-02-20,219.9,223.64,219.89,219.965,285618.0
2024-02-21,219.88,221.61,218.13,218.66,174405.0
2024-02-22,217.91,223.84,217.51,223.225,298064.0
2024-02-23,223.225,227.275,223.225,226.705,248455.0
2024-02-26,226.675,229.32,225.11,228.065,212334.0
2024-02-27,223.395,227.99,219.88,221.29,603682.0
2024-02-28,221.07,221.91,219.195,220.14,267232.0
2024-02-29,220.16,222.295,217.77,218.13,269075.0
2024-03-01,218.275,221.58,218.245,219.91,160275.0
2024-03-04,219.175,220.545,217.55,217.9,158135.0
2024-03-05,218.19,220.45,216.95,218.48,210755.0
2024-03-06,219.375,220.49,217.425,217.9,220809.0
2024-03-07,218.06,219.695,217.49,218.37,190136.0
2024-03-08,218.545,219.985,217.58,218.865,175355.0
2024-03-11,218.815,221.89,217.58,221.215,216875.0
2024-03-12,221.26,222.385,220.535,221.695,271149.0
2024-03-13,221.395,222.415,218.01,218.535,201438.0
2024-03-14,218.78,219.615,216.775,218.645,121091.0
2024-03-15,218.175,219.83,217.265,218.605,872945.0
2024-03-18,218.99,219.47,217.145,218.08,104133.0
2024-03-19,217.945,219.575,216.7,218.07,138263.0
2024-03-20,218.44,218.905,215.94,216.875,236693.0
2024-03-21,217.125,217.67,214.115,214.475,272358.0
2024-03-22,214.59,216.61,212.83,213.105,236144.0
2024-03-25,212.81,214.19,211.705,212.63,156247.0
2024-03-26,213.3,216.05,211.975,214.455,225043.0
2024-03-27,215.165,216.535,212.85,214.26,229422.0
2024-03-28,214.63,216.585,212.62,213.825,346139.0
2024-04-01,213.365,214.385,212.21,213.3,158786.0
2024-04-02,212.26,213.095,210.56,211.55,192770.0
2024-04-03,211.375,213.52,210.915,211.93,189091.0
2024-04-04,211.9,212.765,210.595,211.82,204891.0
2024-04-05,211.985,214.835,210.49,213.94,194259.0
2024-04-08,214.145,216.4,213.125,215.92,178841.0
2024-04-09,216.05,216.115,212.445,215.24,198231.0
2024-04-10,214.395,215.265,212.81,214.445,137628.0
2024-04-11,214.445,214.745,211.94,212.84,160012.0
2024-04-12,212.365,213.385,211.53,213.055,210475.0
2024-04-15,214.54,215.825,212.285,213.795,216912.0
2024-04-16,213.66,216.24,213.26,215.205,333287.0
2024-04-17,215.845,215.855,211.385,213.465,138258.0
2024-04-18,213.395,216.31,211.57,215.555,165540.0
2024-04-19,215.755,216.7,214.775,215.68,179214.0
2024-04-22,215.725,218.135,215.68,216.515,130193.0
2024-04-23,216.61,218.635,214.155,214.445,132117.0
2024-04-24,214.52,216.7,213.62,214.65,123231.0
2024-04-25,213.395,215.125,212.325,214.815,149853.0
2024-04-26,214.87,218.43,214.19,217.97,227475.0
2024-04-29,217.96,220.415,217.05,220.05,375980.0
2024-04-30,219.975,221.935,219.615,219.875,226785.0
2024-05-01,219.41,225.55,219.0,222.405,357297.0
2024-05-02,223.17,223.665,221.055,221.945,187651.0
2024-05-03,223.085,225.22,221.665,223.735,194839.0
2024-05-06,224.495,225.53,223.82,225.465,197518.0
2024-05-07,225.68,226.795,222.84,223.065,187000.0
2024-05-08,223.92,226.795,222.005,225.89,334544.0
2024-05-09,227.445,227.445,221.53,222.19,255028.0
2024-05-10,222.2,223.83,220.615,222.24,140932.0
2024-05-13,222.26,223.395,220.46,221.06,121930.0
2024-05-14,220.75,221.265,218.12,219.51,221180.0
2024-05-15,219.76,221.925,219.265,219.71,142802.0
2024-05-16,219.73,222.375,219.615,221.88,120464.0
2024-05-17,222.19,223.735,220.79,223.14,146225.0
2024-05-21,222.79,223.785,220.605,221.305,133728.0
2024-05-22,220.625,221.83,218.945,221.07,143783.0
2024-05-23,220.975,222.57,220.12,220.72,119925.0
2024-05-24,221.335,223.14,220.355,222.52,127953.0
2024-05-27,221.77,223.48,221.56,222.335,73462.0
2024-05-28,221.84,222.305,218.32,218.76,241563.0
2024-05-29,217.78,219.325,215.24,215.845,221075.0
2024-05-30,215.71,219.935,215.7,219.665,255108.0
2024-05-31,219.855,221.935,218.09,221.595,255352.0
2024-06-03,220.85,222.9,219.72,220.76,149636.0
2024-06-04,220.255,222.675,220.1,221.91,143370.0
2024-06-05,222.315,223.795,221.07,223.445,115734.0
2024-06-06,223.305,224.58,221.385,222.88,167819.0
2024-06-07,222.275,224.495,221.57,222.085,133056.0
2024-06-10,221.325,223.86,220.985,223.55,168560.0
2024-06-11,223.23,223.24,219.37,219.655,237929.0
2024-06-12,220.12,221.54,218.41,218.585,191766.0
2024-06-13,218.245,220.19,215.93,216.59,170378.0
2024-06-14,214.755,217.48,214.14,217.295,211977.0
2024-06-17,216.425,216.925,214.705,215.725,228636.0
2024-06-18,215.04,217.06,214.805,215.8,188439.0
2024-06-19,215.595,216.19,213.595,214.265,99445.0
2024-06-20,213.855,216.075,213.555,215.235,314678.0
2024-06-21,214.92,218.37,214.49,217.91,902888.0
2024-06-24,218.29,222.915,216.955,222.56,197380.0
2024-06-25,222.57,222.905,220.745,221.71,136653.0
2024-06-26,220.12,221.75,219.25,221.485,120993.0
2024-06-27,221.195,224.68,219.61,224.245,148130.0
2024-06-28,224.28,226.57,222.28,222.775,133244.0
2024-07-02,221.75,225.57,221.585,225.005,190405.0
2024-07-03,225.7,230.085,224.235,227.44,156583.0
2024-07-04,227.33,229.595,226.325,226.4,29459.0
2024-07-05,226.06,226.84,225.055,225.325,90721.0
2024-07-08,226.265,228.305,226.02,227.78,116897.0
2024-07-09,227.32,228.365,226.255,227.66,136159.0
2024-07-10,228.09,232.05,227.085,231.485,189065.0
2024-07-11,231.365,233.125,230.4,230.8,165263.0
2024-07-12,231.465,233.82,230.38,232.215,113144.0
2024-07-15,232.745,235.06,232.715,233.76,101738.0
2024-07-16,234.325,236.555,232.79,234.295,151219.0
2024-07-17,233.515,234.265,230.77,233.965,226737.0
2024-07-18,234.59,235.975,232.55,234.09,124784.0
2024-07-19,233.985,234.09,231.23,232.37,116814.0
2024-07-22,233.135,237.11,232.325,236.985,172264.0
2024-07-23,237.48,238.695,236.455,237.53,87174.0
2024-07-24,236.825,238.38,234.52,237.88,89318.0
2024-07-25,237.48,238.295,235.0,235.34,109619.0
2024-07-26,235.83,239.59,235.81,239.095,85868.0
2024-07-29,239.24,240.845,236.085,236.67,149990.0
2024-07-30,237.11,240.845,236.68,239.065,133881.0
2024-07-31,257.685,257.685,241.115,245.14,301563.0
2024-08-01,245.24,248.865,238.115,239.395,224311.0
2024-08-02,234.855,242.13,234.765,241.095,291268.0
2024-08-06,238.285,243.85,237.56,243.06,307938.0
2024-08-07,244.205,244.75,236.865,237.365,237836.0
2024-08-08,238.275,242.125,235.79,240.52,188787.0
2024-08-09,241.33,242.31,238.45,240.275,126639.0
2024-08-12,240.18,242.875,239.085,242.525,99674.0
2024-08-13,243.725,245.54,241.535,243.365,144195.0
2024-08-14,243.58,245.22,243.19,244.905,100789.0
2024-08-15,245.795,248.745,245.56,248.305,141302.0
2024-08-16,248.1,249.15,247.37,248.13,103280.0
2024-08-19,248.21,250.55,246.615,248.26,122738.0
2024-08-20,248.26,250.32,247.555,250.005,74436.0
2024-08-21,249.88,251.305,249.34,250.145,169825.0
2024-08-22,249.15,249.15,244.26,247.605,215743.0
2024-08-23,247.895,249.175,245.435,246.725,153496.0
2024-08-26,246.745,247.79,245.61,246.98,96735.0
2024-08-27,246.52,248.315,245.795,247.01,103483.0
2024-08-28,246.91,248.15,244.215,245.475,125849.0
2024-08-29,245.53,247.215,245.475,245.865,109197.0
2024-08-30,245.055,248.53,244.955,247.81,107479.0
2024-09-03,246.94,248.72,244.88,245.825,185557.0
2024-09-04,245.17,247.215,244.625,246.15,133968.0
2024-09-05,246.275,247.38,244.75,246.705,148262.0
2024-09-06,246.45,248.755,244.185,244.89,140514.0
2024-09-09,245.765,248.325,244.575,246.295,113513.0
2024-09-10,246.295,248.325,244.125,247.3,217998.0
2024-09-11,246.285,248.94,245.405,248.94,166336.0
2024-09-12,249.245,251.07,245.455,249.15,169711.0
2024-09-13,250.05,251.03,245.91,248.53,183821.0
2024-09-16,249.295,251.83,248.195,249.955,132631.0
2024-09-17,250.14,251.385,247.45,247.82,99974.0
2024-09-18,247.4,250.325,244.875,246.685,131281.0
2024-09-19,248.58,248.865,245.29,247.235,224370.0
2024-09-20,247.685,250.795,245.935,250.6,897487.0
2024-09-23,250.08,252.23,248.705,251.58,98182.0
2024-09-24,251.73,253.21,249.05,249.66,134530.0
2024-09-25,249.62,253.39,248.38,253.165,137071.0
2024-09-26,253.92,255.185,250.835,254.52,264120.0
2024-09-27,254.545,257.455,254.535,256.355,164812.0
2024-09-30,255.55,257.215,253.35,254.95,210886.0
2024-10-01,254.37,257.65,252.67,256.225,253478.0
2024-10-02,255.685,260.25,254.26,257.875,210795.0
2024-10-03,257.755,260.145,252.27,254.28,162776.0
2024-10-04,254.685,256.205,253.075,253.72,107968.0
2024-10-07,253.125,253.625,248.5,250.15,163307.0
2024-10-08,250.08,252.31,248.98,250.51,234714.0
2024-10-09,250.355,252.005,249.275,250.425,123461.0
2024-10-10,249.98,253.97,248.96,253.79,146942.0
2024-10-11,253.525,259.78,252.3,259.17,227128.0
2024-10-15,259.505,262.3,259.495,261.205,387812.0
2024-10-16,261.39,263.08,257.61,260.26,268887.0
2024-10-17,260.26,263.59,260.22,262.91,147509.0
2024-10-18,262.705,266.84,262.165,265.915,219912.0
2024-10-21,265.485,267.015,261.87,262.645,245860.0
2024-10-22,261.88,265.09,260.71,262.135,123075.0
2024-10-23,261.47,263.335,259.34,259.86,125863.0
2024-10-24,259.23,263.09,258.76,262.55,169839.0
2024-10-25,261.92,263.95,261.135,262.49,104576.0
2024-10-28,263.155,265.62,262.785,264.65,118148.0
2024-10-29,264.46,265.77,262.125,265.52,157958.0
2024-10-30,264.745,266.035,263.1,265.12,166984.0
2024-10-31,264.265,266.935,259.77,261.035,286943.0
2024-11-01,261.655,265.255,260.18,264.235,205942.0
2024-11-04,263.41,267.025,263.1,264.68,174937.0
2024-11-05,264.68,268.055,263.1,266.84,114100.0
2024-11-06,265.835,269.38,254.645,260.17,457701.0
2024-11-07,257.935,262.46,256.715,259.14,178350.0
2024-11-08,259.33,262.625,258.825,261.36,169359.0
2024-11-11,262.235,265.74,261.31,263.105,115919.0
2024-11-12,262.785,264.865,260.42,263.155,160950.0
2024-11-13,263.155,266.045,261.675,265.68,168220.0
2024-11-14,265.325,267.025,262.49,263.695,211561.0
2024-11-15,263.47,265.11,260.9,261.39,159207.0
2024-11-18,260.82,264.08,260.25,263.43,155414.0
2024-11-19,261.495,264.755,260.83,264.15,110476.0
2024-11-20,264.6,267.615,262.9,267.22,147818.0
2024-11-21,267.445,269.3,265.385,267.72,169133.0
2024-11-22,267.7,269.85,265.835,266.71,122468.0
2024-11-25,266.72,267.025,261.27,262.115,227094.0
2024-11-26,267.36,269.97,262.195,263.755,188698.0
2024-11-27,263.93,264.355,259.985,261.615,173637.0
2024-11-28,262.03,262.44,260.605,262.01,32842.0
2024-11-29,260.675,262.5,260.18,261.79,86997.0
2024-12-02,262.085,266.555,261.27,265.895,167422.0
2024-12-03,265.455,266.045,263.275,264.67,206417.0
2024-12-04,264.795,266.035,262.74,263.785,167064.0
2024-12-05,264.11,265.04,260.86,264.05,173094.0
2024-12-06,264.16,269.97,263.135,269.215,125233.0
2024-12-09,268.105,270.795,265.795,267.095,154426.0
2024-12-10,266.15,268.88,264.13,264.55,94558.0
2024-12-11,264.385,265.375,263.1,264.395,80287.0
2024-12-12,264.445,264.445,257.58,258.285,196879.0
2024-12-13,258.81,260.16,258.19,258.485,130196.0
2024-12-16,258.375,261.085,257.94,258.985,90494.0
2024-12-17,258.16,258.985,256.135,256.5,155419.0
2024-12-18,256.05,258.415,254.42,255.07,170135.0
2024-12-19,256.185,258.19,253.87,256.135,147310.0
2024-12-20,256.0,259.37,254.005,258.455,582416.0
2024-12-23,257.055,260.19,256.295,259.175,78368.0
2024-12-24,259.065,261.335,256.45,260.565,60004.0
2024-12-27,259.775,260.615,257.99,259.38,64504.0
2024-12-30,257.99,260.81,255.435,256.355,101953.0
2024-12-31,257.085,258.69,253.87,258.13,65289.0
2025-01-02,258.295,259.715,257.555,259.35,70128.0
2025-01-03,259.29,262.33,259.165,262.065,102188.0
2025-01-06,260.695,262.065,254.28,254.44,159827.0
2025-01-07,254.645,257.825,254.32,254.665,136968.0
2025-01-08,254.665,257.92,252.775,256.805,117928.0
2025-01-09,256.225,257.4,253.66,254.835,46217.0
2025-01-10,253.15,254.835,249.38,250.545,208966.0
2025-01-13,248.525,251.135,247.88,248.69,176802.0
2025-01-14,248.88,251.165,246.835,247.83,134802.0
2025-01-15,251.215,252.475,247.655,249.905,153389.0
2025-01-16,249.97,252.665,248.62,251.66,181833.0
2025-01-17,253.215,255.22,250.22,250.26,232726.0
2025-01-20,250.365,251.915,249.82,250.635,100623.0
2025-01-21,252.19,252.685,250.29,252.605,216506.0
2025-01-22,252.605,255.555,250.1,254.52,132704.0
2025-01-23,254.745,256.405,253.435,256.265,138316.0
2025-01-24,255.25,256.415,253.475,255.465,114143.0
2025-01-27,255.475,256.405,251.02,252.795,225887.0
2025-01-28,252.725,252.725,249.775,251.57,183188.0
2025-01-29,250.76,252.075,250.3,251.57,125487.0
2025-01-30,252.085,255.665,252.065,254.195,157553.0
2025-01-31,254.28,255.695,252.3,254.6,201193.0
2025-02-03,251.125,260.99,248.945,258.79,245416.0
2025-02-04,256.135,259.46,254.48,257.97,349352.0
2025-02-05,258.73,267.045,256.55,266.78,258213.0
2025-02-06,267.835,272.715,267.47,271.265,342176.0
2025-02-07,271.82,276.64,270.96,272.92,329644.0
2025-02-10,272.48,275.445,270.18,272.085,129862.0
2025-02-11,271.285,273.72,269.54,272.43,127111.0
2025-02-12,281.315,286.54,276.145,286.265,327431.0
2025-02-13,286.895,290.295,282.34,283.15,238048.0
2025-02-14,282.57,287.035,282.57,284.245,255619.0
2025-02-18,284.365,286.225,281.02,285.465,340133.0
2025-02-19,281.08,283.05,273.72,276.09,485814.0
2025-02-20,276.04,276.465,273.265,273.305,445857.0
2025-02-21,274.105,276.51,273.265,273.62,252486.0
2025-02-24,274.285,276.315,273.67,275.625,183019.0
2025-02-25,274.975,280.2,274.975,279.65,213156.0
2025-02-26,279.105,281.74,277.195,280.23,220791.0
2025-02-27,280.82,281.455,277.585,277.625,220174.0
2025-02-28,279.335,281.305,276.175,281.13,171574.0
2025-03-03,281.455,284.0,279.035,281.185,186950.0
2025-03-04,279.4,286.375,279.39,284.145,268747.0
2025-03-05,283.07,285.97,279.915,284.37,260537.0
2025-03-06,281.64,287.785,280.585,284.235,259048.0
2025-03-07,283.05,287.885,283.05,286.405,258341.0
2025-03-10,284.035,286.335,278.555,280.465,262051.0
2025-03-11,280.14,281.365,277.635,279.7,349685.0
2025-03-12,281.165,281.57,277.085,280.35,407691.0
2025-03-13,280.675,281.04,275.875,276.63,179944.0
2025-03-14,276.75,280.22,275.7,279.77,132775.0
2025-03-17,280.02,282.25,277.74,281.23,160579.0
2025-03-18,280.17,280.2,274.965,277.335,209455.0
2025-03-19,278.02,280.435,276.385,277.84,134201.0
2025-03-20,277.94,279.355,275.59,277.89,165407.0
2025-03-21,278.04,278.45,275.65,278.085,533545.0
2025-03-24,279.635,281.22,278.565,281.09,157140.0
2025-03-25,281.485,284.46,280.435,282.12,140961.0
2025-03-26,282.615,284.825,279.69,281.32,132232.0
2025-03-27,281.32,284.895,278.96,283.47,185690.0
2025-03-28,283.755,285.035,282.42,283.555,138389.0
2025-03-31,282.3,292.635,281.93,291.345,237607.0
2025-04-01,291.305,295.955,288.415,295.855,249834.0
2025-04-02,294.37,296.045,291.455,295.565,187962.0
2025-04-03,291.175,296.005,287.195,287.49,220725.0
2025-04-04,283.675,284.19,278.255,279.0,376803.0
2025-04-07,274.34,278.405,268.525,275.175,323466.0
2025-04-08,279.8,279.8,269.545,272.2,307112.0
2025-04-09,270.445,278.215,269.545,276.83,231772.0
2025-04-10,274.025,276.92,269.555,274.875,316612.0
2025-04-11,272.49,285.54,271.785,285.31,364747.0
2025-04-14,287.085,288.9,284.3,285.58,198419.0
2025-04-15,286.975,288.135,285.46,287.68,135955.0
2025-04-16,287.49,290.05,284.895,288.995,175227.0
2025-04-17,289.065,292.01,286.915,291.265,132488.0
2025-04-21,289.195,292.345,288.215,291.0,153762.0
2025-04-22,293.35,296.38,290.69,293.515,173196.0
2025-04-23,295.24,297.035,293.18,296.015,148313.0
2025-04-24,295.605,296.855,294.06,296.085,78104.0
2025-04-25,294.38,297.835,291.81,294.22,97354.0
2025-04-28,293.845,296.55,293.495,295.575,83408.0
2025-04-29,295.38,301.215,292.465,300.55,180956.0
2025-04-30,300.125,304.315,297.025,303.395,194747.0
2025-05-01,302.365,304.385,300.055,301.495,122315.0
2025-05-02,302.67,302.81,298.73,302.7,162870.0
2025-05-05,301.385,305.215,299.135,304.04,74069.0
2025-05-06,303.03,306.785,301.235,306.45,133472.0
2025-05-07,300.93,308.47,297.28,306.14,285196.0
2025-05-08,307.19,309.015,298.225,299.165,261081.0
2025-05-09,299.355,300.075,295.02,295.34,172346.0
2025-05-12,297.35,298.155,285.955,287.76,315310.0
2025-05-13,287.76,290.085,283.725,285.115,301777.0
2025-05-14,286.46,288.6,283.42,287.63,113202.0
2025-05-15,288.54,294.995,288.53,294.3,120073.0
2025-05-16,294.13,297.085,292.505,296.51,186849.0
2025-05-20,296.61,302.635,296.51,302.135,257039.0
2025-05-21,301.83,302.73,298.76,300.75,213282.0
2025-05-22,301.375,302.385,298.41,300.73,159222.0
2025-05-23,299.78,301.99,298.175,300.055,84155.0
2025-05-26,300.47,303.05,298.225,301.395,35847.0
2025-05-27,303.485,305.14,301.435,302.7,123852.0
2025-05-28,301.505,308.34,301.385,308.33,204393.0
2025-05-29,308.12,309.68,306.525,309.145,144422.0
2025-05-30,309.015,313.125,306.21,308.53,197416.0
2025-06-02,307.45,311.45,306.26,309.865,111382.0
2025-06-03,310.025,312.145,303.945,307.12,123196.0
2025-06-04,307.48,311.345,304.655,307.39,95870.0
2025-06-05,308.095,312.085,306.26,311.92,129376.0
2025-06-06,311.215,312.82,308.15,309.115,96643.0
2025-06-09,308.19,310.065,303.99,305.13,197113.0
2025-06-10,304.635,306.32,303.225,304.315,109909.0
2025-06-11,303.84,306.19,299.53,301.185,230713.0
2025-06-12,301.235,307.685,301.195,307.605,105047.0
2025-06-13,306.345,309.135,303.29,306.695,89112.0
2025-06-16,305.84,309.285,304.245,307.69,147424.0
2025-06-17,307.305,308.515,304.555,305.72,69963.0
2025-06-18,305.39,307.51,303.88,304.525,117632.0
2025-06-19,302.385,305.53,302.145,303.54,58363.0
2025-06-20,304.975,305.47,302.545,303.88,339352.0
2025-06-23,302.925,309.66,302.835,309.105,187363.0
2025-06-24,309.225,313.075,308.13,311.81,133112.0
2025-06-25,311.51,313.71,308.985,309.185,118826.0
2025-06-26,309.97,311.68,307.65,309.205,129735.0
2025-06-27,308.34,311.145,306.13,310.845,183282.0
2025-06-30,311.52,315.455,308.765,315.135,119635.0
2025-07-02,315.205,315.83,304.765,307.185,363703.0
2025-07-03,307.73,311.215,306.385,309.145,118038.0
2025-07-04,309.145,312.09,307.025,310.42,48100.0
2025-07-07,310.455,313.165,309.51,312.25,118657.0
2025-07-08,311.325,313.485,308.33,309.335,147688.0
2025-07-09,309.355,311.65,307.005,307.33,124926.0
2025-07-10,307.105,309.8,306.315,307.52,164739.0
2025-07-11,306.405,309.395,306.405,307.89,84138.0
2025-07-14,307.095,310.0,306.22,306.315,117375.0
2025-07-15,305.53,307.115,301.84,302.225,147520.0
2025-07-16,302.235,304.525,300.355,301.85,135053.0
2025-07-17,301.025,305.075,297.81,297.975,283865.0
2025-07-18,299.41,304.13,298.065,302.585,212656.0
2025-07-21,302.09,304.0,299.5,300.285,93174.0
2025-07-22,299.99,301.67,298.565,301.66,135637.0
2025-07-23,300.805,303.145,300.795,301.55,149947.0
2025-07-24,301.62,303.89,299.69,301.27,121168.0
2025-07-25,301.7,304.925,301.065,303.69,122152.0
2025-07-28,303.055,304.535,299.7,300.675,135227.0
2025-07-29,300.805,304.565,300.445,303.75,171136.0
2025-07-30,309.355,309.355,284.065,284.085,766911.0
2025-07-31,283.635,288.73,282.98,285.03,394312.0
2025-08-01,284.88,288.385,280.005,281.715,255640.0
2025-08-05,284.425,289.22,284.135,287.12,285922.0
2025-08-06,287.5,288.565,282.6,286.155,210564.0
2025-08-07,286.005,288.405,282.345,282.37,268835.0
2025-08-08,283.825,284.83,277.655,277.665,347314.0
2025-08-11,277.925,280.55,276.79,277.495,374030.0
2025-08-12,278.125,279.345,276.035,276.68,239108.0
2025-08-13,277.875,280.095,276.47,276.67,192248.0
2025-08-14,276.115,279.385,275.975,276.67,250622.0
2025-08-15,277.545,278.54,275.995,277.835,307202.0
2025-08-18,277.985,279.845,276.88,278.26,186716.0
2025-08-19,277.825,279.305,276.89,277.175,238467.0
2025-08-20,278.56,279.305,277.705,278.41,196429.0
2025-08-21,277.925,280.45,277.785,280.45,246377.0
2025-08-22,281.725,281.78,277.825,278.155,224716.0
2025-08-25,277.895,278.165,272.73,274.05,337086.0
2025-08-26,273.625,274.2,270.78,271.015,467119.0
2025-08-27,271.305,274.61,271.095,274.49,227221.0
2025-08-28,273.325,275.665,272.83,274.62,213378.0
2025-08-29,274.58,276.61,273.375,273.715,225567.0
2025-09-02,272.89,275.325,272.87,274.84,182525.0
2025-09-03,274.13,276.92,273.975,274.93,191682.0
2025-09-04,275.655,276.12,273.275,274.4,188061.0
2025-09-05,274.6,277.865,274.28,277.0,218182.0
2025-09-08,276.075,277.955,274.93,276.28,162084.0
2025-09-09,275.485,277.935,275.315,276.55,184681.0
2025-09-10,276.19,277.165,273.525,275.875,173148.0
2025-09-11,275.865,279.475,275.05,279.13,236640.0
2025-09-12,278.49,279.71,276.07,276.64,191465.0
2025-09-15,276.9,277.7,272.48,273.43,211445.0
2025-09-16,272.79,274.54,266.12,266.22,508658.0
2025-09-17,266.36,267.72,265.06,266.5,518968.0
2025-09-18,266.35,268.49,265.28,267.24,311976.0
2025-09-19,270.08,271.69,267.6,271.58,789826.0
2025-09-22,271.33,271.98,261.44,266.85,436641.0
2025-09-23,266.98,269.63,263.845,264.63,290501.0
2025-09-24,264.57,267.05,263.35,265.48,246981.0
2025-09-25,265.17,266.3,261.88,262.29,423678.0
2025-09-26,262.99,265.42,261.97,263.6,338228.0
2025-09-29,263.54,266.6,262.97,264.71,222225.0
2025-09-30,265.23,271.51,263.02,270.77,375244.0
2025-10-01,271.29,272.0,266.78,266.91,336581.0
2025-10-02,267.42,269.22,265.58,268.25,200683.0
2025-10-03,268.26,270.19,266.76,269.11,182301.0
2025-10-06,270.06,270.2,266.78,267.37,289070.0
2025-10-07,267.75,267.75,264.45,265.7,516494.0
2025-10-08,266.43,267.49,264.8,267.17,325799.0
2025-10-09,267.12,267.17,263.94,266.04,337516.0
2025-10-10,267.35,270.46,265.65,269.6,256118.0
2025-10-14,269.3,273.31,266.06,269.65,268114.0
2025-10-15,270.35,271.53,264.925,266.0,261493.0
2025-10-16,264.6,266.09,259.48,259.83,443038.0
2025-10-17,259.7,262.2,256.62,258.62,303811.0
2025-10-20,259.4,260.37,254.28,254.83,424636.0
2025-10-21,260.0,261.375,256.3,259.68,399063.0
2025-10-22,259.91,267.17,258.91,261.97,370024.0
2025-10-23,262.77,265.42,261.74,265.1,274888.0
2025-10-24,264.97,265.58,262.07,262.7,163035.0
2025-10-27,263.54,265.0,261.915,263.71,213018.0
2025-10-28,264.0,264.34,262.29,262.9,457238.0
2025-10-29,262.0,262.79,256.48,258.61,297927.0
2025-10-30,258.17,260.12,256.98,259.41,249344.0
2025-10-31,258.65,262.4,258.0,261.63,175543.0
2025-11-03,261.59,264.62,259.19,261.63,262488.0
2025-11-04,261.59,266.37,260.35,265.18,299696.0
2025-11-05,277.0,277.93,268.04,269.73,602996.0
2025-11-06,270.34,272.93,267.38,268.13,264565.0
2025-11-07,268.19,281.37,266.12,280.17,661285.0
2025-11-10,280.0,283.19,277.85,281.88,581407.0
2025-11-11,281.38,281.88,275.58,276.42,207096.0
2025-11-12,276.65,285.15,276.18,284.23,305025.0
2025-11-13,284.04,285.34,281.0,281.28,242253.0
2025-11-14,281.05,283.7,278.09,282.18,359595.0
2025-11-17,282.12,286.18,280.12,285.72,293562.0
2025-11-18,285.31,286.8,283.57,283.66,236330.0
2025-11-19,284.25,285.0,281.16,282.38,130589.0
2025-11-20,282.77,284.3,279.22,281.0,163343.0
2025-11-21,281.09,286.09,280.78,284.19,188054.0
2025-11-24,284.0,285.19,281.78,283.93,189959.0
2025-11-25,285.84,287.49,284.0,287.25,182884.0
2025-11-26,287.63,288.77,286.44,286.98,273644.0