Date,Open,High,Low,Close,Volume
2004-12-01,15.81640936758896,16.230451497630554,15.650792515572318,16.147643071622234,1604000.0
2004-12-02,16.268546714760276,16.268546714760276,15.783289204732412,15.783289204732412,1214400.0
2004-12-03,15.907506841455806,15.94891107450118,15.758451349781073,15.83297846383998,756000.0
2004-12-06,15.72035355228015,15.96215403939209,15.70876042151302,15.899220081450018,898800.0
2004-12-07,15.91578444380487,15.91578444380487,15.62595485776009,15.644172818538872,708000.0
2004-12-08,15.849536702854682,16.001905209987576,15.849536702854682,15.934001675001868,1345600.0
2004-12-09,15.99031357251038,16.008531534158152,15.816415307165949,15.90916037478603,684000.0
2004-12-10,15.952220802741175,16.05655900169763,15.57627097107166,15.576270971071663,486800.0
2004-12-13,15.808130365885194,15.808130365885194,15.584547835188788,15.746852930219976,493600.0
2004-12-14,15.746851421493435,15.953872497406351,15.667354772378074,15.854502633679427,568800.0
2004-12-15,15.775007855291276,15.932343386220657,15.775007855291276,15.783289204732412,1023600.0
2004-12-16,15.86609756815884,15.99859031368035,15.779976083191173,15.922406700705269,995200.0
2004-12-17,16.164205974346803,16.218859843736915,15.78659971957226,16.1708308006568,1411200.0
2004-12-20,16.170834403909787,16.170834403909787,15.940627008456612,16.03668511602092,550800.0
2004-12-21,16.036677876886955,16.212231311525045,15.982024019989993,16.195669881314004,653200.0
2004-12-22,16.19568270112669,16.742217912041898,16.19568270112669,16.7273129921207,1468800.0
2004-12-23,16.7223356990149,16.7223356990149,16.5086897833896,16.569968480657096,439200.0
2004-12-24,16.536847872802426,16.536847872802426,16.420916543594576,16.526911262743678,51200.0
2004-12-29,16.6444937297226,16.6444937297226,16.32650967515455,16.449065792602514,608000.0
2004-12-30,16.354670280020507,16.477226442753366,16.271861822906477,16.47722644275337,324800.0
2004-12-31,16.47722206980497,16.478878592303516,16.27351402695906,16.324854852406062,198000.0
2005-01-04,16.545127320836894,16.545127320836894,16.182425932723067,16.23542328620283,388000.0
2005-01-05,16.16421161068175,16.47060266890559,16.015156125623513,16.03999891705936,916000.0
2005-01-06,16.097963595018914,16.371231756842707,16.097963595018914,16.154274003037063,669200.0
2005-01-07,15.98202855441799,16.304980957607984,15.74353984833523,15.816411678206403,1020800.0
2005-01-10,15.816412467980282,15.95718656707822,15.577923749988868,15.683918454972485,776000.0
2005-01-11,15.683921087905444,15.683921087905444,15.30465947070423,15.336125824819655,899600.0
2005-01-12,15.236754028790854,15.312937647308011,14.98998521407694,15.1059165327864,657600.0
2005-01-13,15.105919711097398,15.3808444155339,15.008206330991309,15.319565697861975,1562400.0
2005-01-14,15.41893516490507,15.733607568996366,15.41893516490507,15.667360547573436,908000.0
2005-01-17,15.61269928426284,15.768379521525564,15.61269928426284,15.703789053630656,145600.0
2005-01-18,15.69882808191726,15.821384249573134,15.650799023235006,15.784948324810266,1420000.0
2005-01-19,15.692198986639472,15.91081321221715,15.692198986639472,15.899220081450018,721600.0
2005-01-20,15.73526538851634,15.950566646434552,15.73526538851634,15.930693422860005,781600.0
2005-01-21,15.980378793005311,15.980378793005311,15.761764474454656,15.781638962889083,432000.0
2005-01-24,15.882665581369116,15.882665581369116,15.567993127151455,15.567993127151455,856400.0
2005-01-25,15.683923237940196,15.765076445845308,15.591178158685144,15.73360882385937,993200.0
2005-01-26,15.692200604417025,15.733604827647676,15.617673508024495,15.617673508024495,780000.0
2005-01-27,15.657416579601442,15.72531882857578,15.430521048496049,15.47689356263584,710400.0
2005-01-28,15.543145769658684,15.567988557301884,15.382497174930224,15.453712492277171,534000.0
2005-01-31,15.410656942428652,15.635896084397984,15.36925270697189,15.635896084397984,896000.0
2005-02-01,15.543137597625233,15.700474327605608,15.538169295420085,15.670663250818714,1136000.0
2005-02-02,15.652456879511195,15.7385771297399,15.567991888871378,15.73360882385937,706400.0
2005-02-03,15.73360882385937,15.791574498393782,15.65411213910008,15.73360882385937,1086400.0
2005-02-04,15.692204590112372,15.73360882385937,15.630925869286315,15.73360882385937,598400.0
2005-02-07,15.804813362064383,15.804813362064383,15.407332736853396,15.778314064057485,2644800.0
2005-02-08,16.064842693835356,16.064842693835356,15.594491204976784,15.73360882385937,1018000.0
2005-02-09,15.619333522603016,15.72532826525976,15.518307086077524,15.675643940390223,988400.0
2005-02-10,15.675634687126369,15.680602990324852,15.485175061994855,15.612699477128883,610800.0
2005-02-11,15.63091732252915,15.63091732252915,15.390773403526516,15.39905475117057,573200.0
2005-02-14,15.460338331577692,15.460338331577692,15.296377944094033,15.31790768756344,530000.0
2005-02-15,15.317908708575883,15.579583747677152,15.261599561799494,15.461995885093962,624000.0
2005-02-16,15.413965118492724,15.62595455225752,15.413965118492724,15.551427451297196,1119600.0
2005-02-17,15.4619911021958,15.51167666867593,15.374214363163148,15.390775797471044,1283600.0
2005-02-18,15.551431088529132,15.551431088529132,15.402375588190091,15.404032111404131,990400.0
2005-02-21,15.390775241147775,15.390775241147775,15.263250811674457,15.384150414952794,442400.0
2005-02-22,15.384156341292622,15.58455267255175,15.304660923442114,15.385812864368598,1028400.0
2005-02-23,15.468622907447632,15.468622907447632,15.25166385039477,15.25166385039477,948000.0
2005-02-24,15.258282256742236,15.319560955444343,14.905518767459364,15.192036517509823,1535200.0
2005-02-25,15.400715167875871,15.400715167875871,15.095980678567653,15.095980678567653,809200.0
2005-02-28,15.112542115846283,15.241723095598974,15.004890878200156,15.095980678567653,929200.0
2005-03-01,14.905520266938312,15.236754050648054,14.67365636563017,15.07113715879318,2678400.0
2005-03-02,14.773028789680138,15.087701191054007,14.733281082592365,14.806152931883974,3480000.0
2005-03-03,14.847548097874355,14.98832214151996,14.28776244015608,14.408663274168363,1729600.0
2005-03-04,14.408670000255224,14.408670000255224,14.231459971484004,14.277832500350248,5843600.0
2005-03-07,14.28611561010031,14.483198882054912,14.28611561010031,14.407015251883672,1449600.0
2005-03-08,14.428541622613814,14.566002659202812,14.395417491734952,14.450071360017777,2512400.0
2005-03-09,14.511853597333497,14.56180757981178,14.378640436561698,14.480215185806852,1523200.0
2005-03-10,14.480209563549485,14.52350401455253,14.418598278291851,14.4618927292949,608000.0
2005-03-11,14.476878910499254,14.653385189200232,14.476878910499254,14.641729138161756,933200.0
2005-03-14,14.641735797048309,14.67670396606684,14.48854155075337,14.570133945129935,1090000.0
2005-03-15,14.560146027310854,14.695023456469132,14.516851551496249,14.638408678447412,860800.0
2005-03-16,14.495200240380344,14.495200240380344,14.075579731990285,14.278729202037807,2742000.0
2005-03-17,14.24542278407033,14.320354362686093,14.07224625328115,14.21045335894101,982800.0
2005-03-18,14.320357964593414,14.453571104988056,14.103886929055792,14.366982182607144,2545600.0
2005-03-21,14.323687853990918,14.45024021149568,14.170493630409442,14.218783362489084,893600.0
2005-03-22,14.1172062904036,14.213785738571868,14.048935487673935,14.140518395766358,1119200.0
2005-03-23,14.107220405133392,14.140523060805652,13.795835365896744,13.867437218965495,1303200.0
2005-03-24,14.033953553436646,14.033953553436646,13.734225830136651,13.84079585669864,1588800.0
2005-03-28,13.85411368657249,13.947363395995994,13.57603261280359,13.612666291104103,421600.0
2005-03-29,13.610995615680284,13.610995615680284,13.307937033417074,13.371213824817511,623600.0
2005-03-30,13.389539342676988,13.584362571137245,13.31294093809163,13.561050455103455,720800.0
2005-03-31,13.804163169673386,13.804163169673386,13.396198605938288,13.487782824641988,835600.0
2005-04-01,13.531074872943634,13.714242007107664,13.432829885904557,13.50443173394497,1022400.0
2005-04-04,13.512758473383876,13.579365052638996,13.44781740797421,13.459473464062745,770400.0
2005-04-05,13.52941306872537,13.554390700781427,13.431169325164047,13.512761737493047,824400.0
2005-04-06,13.512762495497906,13.692599931891433,13.482789589432318,13.66595678409304,1660400.0
2005-04-07,13.45281087660276,13.800828269198574,13.45281087660276,13.687597480760695,817200.0
2005-04-08,13.77918354675857,13.852450911123023,13.657626444100712,13.70425193896026,628000.0
2005-04-11,13.812489748481685,13.812489748481685,13.50610118320885,13.556056448180149,992800.0
2005-04-12,13.637643332217948,13.637643332217948,13.004882827752786,13.204702536201353,1154400.0
2005-04-13,13.236339547799185,13.236339547799185,13.12643978903726,13.12643978903726,1356800.0
2005-04-14,13.286290107296743,13.286290107296743,12.889983131477084,12.934941819114831,588000.0
2005-04-15,12.919958059885971,13.021532781811798,12.821714364811704,12.821714364811704,484400.0
2005-04-18,12.903311871070072,13.113122181693369,12.865013939940075,13.03985480678031,472000.0
2005-04-19,13.196378008052324,13.196378008052324,12.876667956163732,12.963255618811337,497600.0
2005-04-20,12.921622917178915,13.001551042169078,12.773423990172605,12.806727904924523,765600.0
2005-04-21,12.888323086862831,12.988232312103763,12.721807287989709,12.988232312103763,715200.0
2005-04-22,12.706815773993874,12.88665307895841,12.488680560077096,12.690164453996628,752800.0
2005-04-25,12.810061924299369,12.853356392677767,12.656867676701806,12.853356392677767,520000.0
2005-04-26,12.836702806823029,12.836702806823029,12.65520118904243,12.675183543006028,868000.0
2005-04-27,12.65520116498709,12.685174060668125,12.633554567712087,12.645210623231668,1134800.0
2005-04-28,12.67184913116892,12.821713569834284,12.498672587646102,12.573605442186002,462800.0
2005-04-29,12.75510680292171,12.873332838598262,12.51365946209718,12.870003082422116,1529600.0
2005-05-02,12.771762528993593,12.954930942207817,12.605246713646013,12.655201966416229,761200.0
2005-05-03,12.638545807499494,13.472790079192029,12.530310314816871,13.051504160263407,2067200.0
2005-05-04,13.2363379320736,13.82080862858902,13.229677148959484,13.772518903822524,1045200.0
2005-05-05,13.66095865278244,13.844125809113466,13.188053041643208,13.262985926334272,1478000.0
2005-05-06,13.406179030140905,13.539390824587857,13.183047337061,13.384531176612992,722000.0
2005-05-09,13.487782145632393,13.487782145632393,13.143094430505052,13.34124867349836,724800.0
2005-05-10,13.321260141486466,13.321260141486466,12.964916534334854,13.009875228330053,1171600.0
2005-05-11,13.116449097998162,13.116449097998162,12.75677562811899,12.75677562811899,1095200.0
2005-05-12,12.810063644187707,12.971584212533667,12.810063644187707,12.90997289427762,753200.0
2005-05-13,12.939940073217596,13.206365045760204,12.939940073217596,13.11145110959145,542800.0
2005-05-16,13.277968839585142,13.501100660493014,13.13809618472337,13.449479901319553,681200.0
2005-05-17,13.44947345956772,13.457799753308771,13.161401990089711,13.33790823775633,1320800.0
2005-05-18,13.339581106687096,14.097228520020831,13.337915592937629,13.997318021688876,1384400.0
2005-05-19,14.145518594018284,14.145518594018284,13.94570011545533,14.083908552842406,907200.0
2005-05-20,14.083905045390509,14.292049771396815,13.959018209786718,14.285388987714867,938000.0
2005-05-24,14.09722659573641,14.143850811039204,13.97067424676126,14.100556352366072,1032000.0
2005-05-25,14.17992970329044,14.359104483645538,14.009128089637285,14.12299498036214,1152400.0
2005-05-26,13.990702197486652,14.166527125391305,13.990702197486652,14.15648035167256,927200.0
2005-05-27,13.98234055312602,14.119652109850469,13.98234055312602,14.091185375819318,356400.0
2005-05-30,14.1497896886139,14.189978082673727,14.035921507472713,14.077784790575118,121200.0
2005-05-31,14.07778510810112,14.36580470675256,14.010803598113286,14.36580470675256,1230000.0
2005-06-01,14.364129104846109,14.364129104846109,14.116299191025652,14.19165258754374,957600.0
2005-06-02,14.22514715350106,14.22514715350106,13.89861396298754,14.091185375819318,920400.0
2005-06-03,14.091180554410151,14.10122733296794,13.98233576895896,13.984010657907238,676000.0
2005-06-06,14.191653780716411,14.191653780716411,13.950520847479552,13.950520847479552,417200.0
2005-06-07,13.948846288387884,14.248586267869028,13.94047312083246,13.99908146102246,544000.0
2005-06-08,14.133044721353512,14.40096947941074,14.124671553653029,14.367479363740843,678400.0
2005-06-09,14.26700654114631,14.367479443848234,14.183279973938722,14.2871013771999,336000.0
2005-06-10,14.313898483973016,14.618663222502503,14.235195284437609,14.561728476588357,551200.0
2005-06-13,14.561725136690534,14.720806388803997,14.472975175465187,14.591866753480843,1152400.0
2005-06-14,14.494742789802087,14.903328843316382,14.494742789802087,14.869838727728595,1065200.0
2005-06-15,14.869840870739273,14.869840870739273,14.531584777750174,14.771042843654506,839200.0
2005-06-16,14.77773644661117,14.88323144234034,14.735873170558444,14.802854667755962,678000.0
2005-06-17,14.903332142143114,14.903332142143114,14.543307570836507,14.710760740972946,2142400.0
2005-06-20,14.585167457143516,14.69568713685457,14.585167457143516,14.690663747334252,468400.0
2005-06-21,14.690664174179496,14.869838978484283,14.632054554563483,14.80788085827944,402000.0
2005-06-22,14.740901160334742,14.804534177438695,14.568424613573145,14.660524360662444,467600.0
2005-06-23,14.526560918110585,14.600240713721018,14.19165461452302,14.233517902471467,1094000.0
2005-06-24,14.28374442997806,14.400961043726468,14.210064685584616,14.364121171529748,730400.0
2005-06-27,14.399293037212558,14.399293037212558,14.13806658597907,14.2016983099148,774000.0
2005-06-28,14.14309245427758,14.63707999789962,14.10792744718304,14.580145264342187,453200.0
2005-06-29,14.652148754728232,14.652148754728232,14.42776217560178,14.58349235876012,392000.0
2005-06-30,14.504790628171824,14.739223988889142,14.385899058789189,14.4110160063189,771200.0
2005-07-04,14.317236785751216,14.333981836420282,14.23351025484039,14.24188341895766,597600.0
2005-07-05,14.317240282145828,14.945189417327663,14.241886896950325,14.915047807736304,1030800.0
2005-07-06,14.83634816682872,15.152834503881063,14.83634816682872,14.973659692546848,896800.0
2005-07-07,14.970307149993287,15.115990526961925,14.819599106951816,15.110967138454836,625600.0
2005-07-08,14.9167234710379,15.280096416182266,14.9167234710379,15.159529971556372,506800.0
2005-07-11,14.98705562887989,15.296843674075369,14.98705562887989,15.280098616036756,602800.0
2005-07-12,15.072459048595384,15.12269422925334,14.943519402017602,15.002127751568322,602800.0
2005-07-13,15.045660480060752,15.114316862925977,14.987052151740276,15.070778700074024,927200.0
2005-07-14,15.080822861672877,15.345399015139368,15.080822861672877,15.20473905156408,699200.0
2005-07-15,15.271725269224998,15.328659998968163,15.156183475816675,15.291820105175413,462800.0
2005-07-18,15.353772489478416,15.481035903596757,15.28009272941424,15.454244076569678,476800.0
2005-07-19,15.482708804963083,15.81594001578208,15.45089231673408,15.785798415766545,522000.0
2005-07-20,15.78412860142928,15.908043530156316,15.472665752212542,15.891298476690343,1143600.0
2005-07-21,15.824313521510684,15.824313521510684,15.631742254889271,15.732213831258797,778000.0
2005-07-22,15.732222075826718,15.769061971233644,15.64012361487547,15.717151906378104,377600.0
2005-07-25,15.62337907473274,15.742270655403708,15.57481750895455,15.581515788120452,1064800.0
2005-07-26,15.695382716178033,15.695382716178033,15.439178349565893,15.663566212091036,586800.0
2005-07-27,15.723847168345651,15.774082334435011,15.548020893118316,15.593233947921156,604000.0
2005-07-28,15.414059230941096,15.77408239409013,15.414059230941096,15.573139173841094,859600.0
2005-07-29,15.489405132934984,15.79919298008064,15.489405132934984,15.772401159860287,862800.0
2005-08-02,15.991772100692808,16.08387182277026,15.785804212031351,16.08387182277026,829600.0
2005-08-03,16.083864875814033,16.083864875814033,15.82431215484079,15.874548577469575,854800.0
2005-08-04,15.84944232969779,16.00349893494929,15.79418247860771,15.976707092872026,625200.0
2005-08-05,15.97000736239796,15.971680974048969,15.740596087161263,15.809252491837018,308400.0
2005-08-08,15.809246994315384,15.99846852793717,15.748963779122205,15.909718593782124,463600.0
2005-08-09,15.91641687075533,16.15922334259709,15.896322039835702,15.909718593782124,617600.0
2005-08-10,15.573138455901145,15.693704893518646,15.112642426291163,15.187995811019212,2822000.0
2005-08-11,15.079157585272752,15.216469125518044,14.945194546101932,15.089204366062386,2071600.0
2005-08-12,15.089202011289403,15.142786963082193,14.956913882083398,15.14111207402322,748800.0
2005-08-15,15.12938873534842,15.332006851868323,15.047337066442388,15.32698346281206,532000.0
2005-08-16,15.32196317673456,15.32196317673456,15.167906585835729,15.167906585835729,522400.0
2005-08-17,15.17459970653496,15.48606256087768,15.169575040603355,15.45592095311659,792400.0
2005-08-18,15.481034900087316,15.481034900087316,15.33702516615079,15.372191433040454,696400.0
2005-08-19,15.447547563610048,15.447547563610048,15.246604366491804,15.246604366491804,413600.0
2005-08-22,15.187998522964095,15.365499711180092,14.884908763631714,15.112645124781064,516000.0
2005-08-23,15.137760194254165,15.137760194254165,15.02891542590715,15.070778700074024,522000.0
2005-08-24,14.945190340849466,15.174601565669132,14.945190340849466,14.987053619115152,1276000.0
2005-08-25,14.911699297791197,15.067430734314277,14.881557688220084,15.005472626427617,360800.0
2005-08-26,14.961930193156268,14.995421570660644,14.829642126536172,14.903321879480384,618400.0
2005-08-29,14.897778530713463,14.911242951358718,14.685698174587214,14.896094996572703,612000.0
2005-08-30,14.68737265251224,14.869154418659472,14.68737265251224,14.778264177665603,703600.0
2005-08-31,14.737866407167486,14.769847113843582,14.58469829004609,14.643609104323549,1814800.0
2005-09-01,14.58975026617931,14.625096761193095,14.460146451128736,14.508957360319446,960000.0
2005-09-02,14.4534158698494,14.615000422763718,14.43490085277131,14.436583102207592,643600.0
2005-09-06,14.365890197579942,14.56618831959195,14.365890197579942,14.554406152659473,1343200.0
2005-09-07,14.5173731184584,14.710938350203104,14.434897966973304,14.640245363215875,630000.0
2005-09-08,14.487079140800237,14.643614380370591,14.485395607168751,14.522425642101943,960400.0
2005-09-09,14.540933794836397,14.551032423537952,14.374300000464276,14.551032423537952,866000.0
2005-09-12,14.542623076744649,14.838862049307616,14.524108060699476,14.781633467669865,719200.0
2005-09-13,14.78163053808139,14.78163053808139,14.6048967960081,14.719352652439662,1088400.0
2005-09-14,14.64698094270354,14.788368239592174,14.64698094270354,14.695793147334143,1076800.0
2005-09-15,14.727773657891673,14.791733812622644,14.643614951275143,14.727773657891673,477200.0
2005-09-16,14.80351397988256,15.029059950901498,14.608266474677892,14.65876092132886,2108800.0
2005-09-19,14.658761658691242,14.658761658691242,14.360840427569252,14.426484110429351,556000.0
2005-09-20,14.42480616727562,14.601540018337506,14.391143188102092,14.391143188102092,643200.0
2005-09-21,14.47529772175187,14.598170000001778,14.306980306382664,14.510644224880206,1273200.0
2005-09-22,14.392824286705816,14.458467983897988,14.335595690802828,14.419754408655368,742800.0
2005-09-23,14.471932477474668,14.564506288879617,14.3978724010227,14.530843318216002,716400.0
2005-09-26,14.530836488369696,14.566182976200787,14.407964263296403,14.485390086758713,784000.0
2005-09-27,14.537576817905183,14.685695693258763,14.416388063452224,14.626784849888592,1460400.0
2005-09-28,14.72440337178496,14.72440337178496,14.50390675465101,14.50390675465101,737600.0
2005-09-29,14.559458045123028,14.609953789001372,14.508962301244685,14.562823828773531,593600.0
2005-09-30,14.424800358599205,14.75975290204846,14.41638525927464,14.714306485888494,696800.0
2005-10-03,14.710937215427446,14.769848033372527,14.62846207030433,14.675590724660395,384000.0
2005-10-04,14.601536733528238,14.766488376355294,14.584705247727944,14.694111831669964,623600.0
2005-10-05,14.694110393605463,14.719356977755083,13.970345017584696,13.978761401741188,1056400.0
2005-10-06,14.054498755934016,14.09826162659499,13.658953239395316,13.847467849948178,1528800.0
2005-10-07,13.820544496420045,13.876089557388129,13.670742084107404,13.744802165398186,481200.0
2005-10-11,13.221335477891168,13.381236532858752,13.221335477891168,13.281929859263345,831600.0
2005-10-12,13.376181054397296,13.44855757191494,13.191032211772496,13.297071688254803,530000.0
2005-10-13,13.307164191107791,13.465382850532416,13.207857608981422,13.456966472587244,709600.0
2005-10-14,13.583215575096265,13.647177017946651,13.45361172391422,13.53272111849652,382000.0
2005-10-17,13.507473889442318,13.850841604095576,13.419949390017804,13.443513727715176,672400.0
2005-10-18,13.376182013219454,13.376182013219454,13.209548171328562,13.256676830921164,517600.0
2005-10-19,13.256677863801542,13.414895335595531,13.150637087296468,13.364400889594808,634400.0
2005-10-20,13.27351004277304,13.448560289918651,13.1624199442507,13.1624199442507,453200.0
2005-10-21,12.985687869430416,13.36440202533899,12.985687869430416,13.32568845770466,744800.0
2005-10-24,13.187666945563675,13.75489699908101,13.187666945563675,13.616876793830112,1380400.0
2005-10-25,13.532721465630676,13.623613030833756,13.327373998041503,13.355987652598012,548000.0
2005-10-26,13.297072508072866,13.650538735632749,13.212913821312911,13.47380626393263,662800.0
2005-10-27,13.431732306750026,13.477177450793905,13.32232571325752,13.426681704825004,605200.0
2005-10-28,13.54955211481375,13.785196756251205,13.372818312695664,13.662324476390822,716800.0
2005-10-31,13.667368175474577,13.92826057914038,13.616873741453729,13.807071882835215,756400.0
2005-11-01,13.877768990670052,13.877768990670052,13.749848692423486,13.761630858950406,493200.0
2005-11-02,13.77677979879777,13.990543629358603,13.77677979879777,13.906384924070696,925200.0
2005-11-03,13.91143348949068,13.948463523282753,13.81380908843155,13.916482806069622,891200.0
2005-11-04,13.86766467532098,14.04103131924735,13.835683971783736,14.014101214289129,644800.0
2005-11-07,13.970343897643636,14.24133500851144,13.886185199465062,14.236285692086296,821600.0
2005-11-08,13.89123056140342,14.054498594857094,13.71786389797429,13.810438953280842,1235600.0
2005-11-09,13.72628498196718,13.860938136359565,13.635393428568378,13.667372862500624,800400.0
2005-11-10,13.665692340370857,13.876089124602895,13.382919010996584,13.802029045621994,571600.0
2005-11-11,13.813809594920436,13.970344835406443,13.759948075837068,13.970344835406443,162800.0
2005-11-14,13.85251673206185,14.027565624688584,13.844100351922794,14.014101214289129,283600.0
2005-11-15,14.069647278052088,14.069647278052088,13.808756144774678,13.832320472060134,568000.0
2005-11-16,13.94005113977992,13.94005113977992,13.637079216503857,13.637079216503857,825200.0
2005-11-17,13.59667885650472,13.857571330382232,13.566381674274812,13.781827732727566,359200.0
2005-11-18,13.71786822095202,14.02588937386624,13.71786822095202,13.916482806069622,273200.0
2005-11-21,13.980440279027151,14.054500332428509,13.894599345304243,14.051134550073728,797600.0
2005-11-22,13.970341468145728,13.970341468145728,13.57311237908978,13.709449035498446,1315600.0
2005-11-23,13.633706213624516,13.756578451938,13.633706213624516,13.657270541384436,502000.0
2005-11-24,13.55796443244864,13.87776640258454,13.55796443244864,13.709449035498446,213200.0
2005-11-25,13.7347005707394,13.7347005707394,13.313907040482926,13.313907040482926,362000.0
2005-11-28,13.542612653526088,13.628947170819083,13.464742785751213,13.59170477937802,1086400.0
2005-11-29,13.62894488326928,13.86086125945944,13.60693731482568,13.859169363059138,466800.0
2005-11-30,13.72881649600142,13.832078969485163,13.542605922866716,13.542605922866716,616000.0
2005-12-01,13.552763290119202,13.694961332569116,13.500286102256924,13.618783394695498,607600.0
2005-12-02,13.51213850901992,13.627250740852046,13.331006159529178,13.339470807033663,702000.0
2005-12-05,13.271753956829064,13.278525414719295,13.124477653644414,13.27006076947562,470000.0
2005-12-06,13.204044735972706,13.23959393220207,13.02291237907609,13.083854227333262,522000.0
2005-12-07,12.963661842679544,13.02121730685787,12.868862708262675,12.934884110590382,1213200.0
2005-12-08,12.86547753612219,13.00936748710302,12.845163159274504,12.992439485491817,970400.0
2005-12-09,12.992433924559162,13.33946362091236,12.992433924559162,13.28360007713436,873600.0
2005-12-12,13.322536937165635,13.322536937165635,13.034757102168692,13.202346474712868,606000.0
2005-12-13,13.094011548639598,13.456276283932556,13.094011548639598,13.170189509244048,976800.0
2005-12-14,13.288687151841096,13.515525268004676,13.204045832402617,13.463048063240514,747600.0
2005-12-15,13.457966272580457,13.552764112282116,13.417338811497416,13.52567956873466,882000.0
2005-12-16,13.618785042742651,13.618785042742651,13.517215738143602,13.60185704056344,2586800.0
2005-12-19,13.60693160284669,13.618781330294308,13.483356058253449,13.566304150386774,582400.0
2005-12-20,13.610321687414936,13.762676290075404,13.4478105417517,13.60185704056344,487200.0
2005-12-21,13.620471864847223,13.96411518542518,13.588307771672063,13.705113127709703,717200.0
2005-12-22,13.762677524307035,13.879481653885197,13.652643562988684,13.879481653885197,498000.0
2005-12-23,13.782992942973518,13.959047052550575,13.782992942973518,13.899798383828518,252000.0
2005-12-28,13.989516919231963,14.05384385588751,13.9505826362513,14.011523196937384,292800.0
2005-12-29,14.008139679647556,14.19096525673141,13.98613339948019,14.077546188022117,257200.0
2005-12-30,14.118164068077174,14.21973333358383,14.077536620179169,14.219733333583829,436800.0
2006-01-03,14.052145780977426,14.23666315293983,14.052145780977426,14.14017214461968,539200.0
2006-01-04,14.109716306396413,14.387339900328298,14.109716306396413,14.211285693428229,1007600.0
2006-01-05,14.194338176305807,14.284057699779511,14.118161563570071,14.262051438472604,781200.0
2006-01-06,14.361936147527054,14.593853790356563,14.20619645482821,14.532911946861567,396400.0
2006-01-09,14.30607529242586,14.724203591355504,14.30607529242586,14.578620427561605,792800.0
2006-01-10,14.642944884079908,14.810534296271054,14.558303584171927,14.732664455338565,1510000.0
2006-01-11,14.708965004745192,14.973045447351074,14.686958731702614,14.776678303022628,1089200.0
2006-01-12,14.536298227115056,14.536298227115056,13.54938029803404,13.686498799237569,1888800.0
2006-01-13,13.674651926339628,13.982746290153164,13.628946180226649,13.79653563800636,1122400.0
2006-01-16,13.796525565550397,14.036906437217745,13.796525565550397,14.009821905245513,214400.0
2006-01-17,14.00982255025681,14.00982255025681,13.627243670671104,13.76944037599914,812400.0
2006-01-18,13.542608961435162,13.864246182574016,13.24636439040377,13.8134608823591,2598000.0
2006-01-19,13.842240943596384,13.99967385090167,13.82531293785342,13.940425185039263,704800.0
2006-01-20,13.940420809784174,13.940420809784174,13.703424929192565,13.732203950599658,747600.0
2006-01-23,13.593395405193895,13.879482165335045,13.593395405193895,13.828698152371762,713200.0
2006-01-24,13.881172878650515,14.150331586488088,13.85578023093361,13.876094607411876,599200.0
2006-01-25,13.92349893945649,14.0843169516308,13.904877743327985,14.0843169516308,1086000.0
2006-01-26,14.135094881147912,14.389018741288297,14.135094881147912,14.207886439382431,1058800.0
2006-01-27,14.333157711794946,14.345007442365285,14.069077263928108,14.345007442365285,455600.0
2006-01-30,14.34500791026405,14.3890217501854,14.184189948489148,14.367015475986628,1147200.0
2006-01-31,14.221430733770212,14.389020136081474,14.146945980954683,14.150331064480998,989200.0
2006-02-01,14.06737962162457,14.375473810414553,14.06737962162457,14.29591080541261,974400.0
2006-02-02,14.228197485126188,14.256975205911925,14.052143494958896,14.135091574909705,801200.0
2006-02-03,14.197734505471823,14.197734505471823,14.008137496760398,14.06738615838148,766400.0
2006-02-06,14.008137496760398,14.111400003381696,13.882868713400969,14.06738615838148,578400.0
2006-02-07,14.084310334537255,14.243436375229594,14.009826876541284,14.055532605504183,723200.0
2006-02-08,14.02675428671028,14.11647384493733,13.938726624338551,13.994590184129432,682400.0
2006-02-09,14.050450468890208,14.180797453162691,13.937031479890049,13.937031479890049,640800.0
2006-02-10,14.136790153730413,14.180802699416455,14.048762479310868,14.124940423503595,597600.0
2006-02-13,14.124939318916937,14.160488506817394,13.901486358168595,13.901486358168595,2544000.0
2006-02-14,14.118168573892431,14.138481658562714,13.928571603986368,14.108010740033592,982000.0
2006-02-15,14.05045693326609,14.272216743864949,14.001364820323628,14.179112081269665,841200.0
2006-02-16,13.88117011082814,14.196035780078551,13.826999742544382,14.14525049477102,706400.0
2006-02-17,14.262071032706556,14.323012923230609,14.05216079397082,14.211285693428229,305600.0
2006-02-20,14.223120799134174,14.2569780876579,13.881170579947277,13.93364776275468,280400.0
2006-02-21,13.97597037429284,14.177417071945978,13.97597037429284,14.035220314678126,460000.0
2006-02-22,13.970891209414678,14.389019391311871,13.906564293554958,14.346698746043309,796400.0
2006-02-23,14.194342617470776,14.537986012947766,14.194342617470776,14.36870345032671,893600.0
2006-02-24,14.361933599902065,14.361933599902065,14.20280885146858,14.317921058592589,624400.0
2006-02-27,14.273912933304938,14.558307835710004,14.273912933304938,14.405953193077986,1018000.0
2006-02-28,14.23835799747767,14.378862849734968,13.923492293357665,14.346698746043309,1387200.0
2006-03-01,14.262059306724025,14.74620765476083,14.180803088990928,14.719121818341875,916000.0
2006-03-02,14.710654491792155,14.710654491792155,14.09277289916953,14.13847862138302,1284000.0
2006-03-03,14.050456399645933,14.24343846856013,13.926879528101466,14.196039545181035,603200.0
2006-03-06,14.069075837954092,14.314535071257003,14.008134003619478,14.236665236612469,698000.0
2006-03-07,14.2197359687054,14.385633456610648,14.216350885554627,14.22650742653046,776800.0
2006-03-08,14.300018713690292,14.327243204849427,14.037976333023536,14.327243204849427,822400.0
2006-03-09,14.2166400109728,14.49399588559033,14.2166400109728,14.41912627356235,693200.0
2006-03-10,14.293213907257664,14.5535543814283,14.293213907257664,14.500806031241297,834000.0
2006-03-13,14.463372786099038,14.652247522808592,14.456566337239542,14.5025095424918,564800.0
2006-03-14,14.37829183187851,14.631825845063764,14.352767977271244,14.458265970489265,1038800.0
2006-03-15,14.397000164487096,14.822393145831835,14.397000164487096,14.78155578311772,814800.0
2006-03-16,14.766247668705509,15.113368654955734,14.762845094515432,15.011274552693186,729600.0
2006-03-17,15.016380620819437,15.140596011892418,14.917689082509073,14.917689082509073,1734000.0
2006-03-20,14.973841495722215,15.126983316113336,14.931302173291185,15.009574370780626,654000.0
2006-03-21,15.026584672016927,15.142291641162087,14.878548711717128,14.941506056415973,861200.0
2006-03-22,14.9976582542798,15.060616897175295,14.871742266685454,14.941506056415973,1106400.0
2006-03-23,14.817298048300664,14.948318598560196,14.761145827533502,14.892166377793036,508400.0
2006-03-24,14.805379468630688,15.041897890877008,14.805379468630688,14.932997378397978,294800.0
2006-03-27,14.864938542854574,14.946613301792882,14.805383760671038,14.885357881687591,719200.0
2006-03-28,14.56205970847958,14.92279229573885,14.55865583603546,14.79347370319536,927600.0
2006-03-29,14.846221312902898,15.26991253759262,14.846221312902898,15.162713928414806,1005600.0
2006-03-30,15.024886297220844,15.258000908229684,15.012975341170732,15.19334161798578,971600.0
2006-03-31,15.142297349222604,15.179732161909964,14.900674301400556,14.982350374372714,1006800.0
2006-04-03,14.99085669795367,15.201851369956962,14.92789933272364,15.099757257580988,656000.0
2006-04-04,15.09294607903786,15.246087848693936,14.890459854122794,14.905773381990068,670400.0
2006-04-05,14.761136889774663,14.914278627232928,14.718597590380504,14.841110980347112,1016400.0
2006-04-06,14.76964661094538,14.817290422884478,14.67776156012148,14.754331786709807,821600.0
2006-04-07,14.55865018963616,14.71349387086541,14.548441172657164,14.650535237036516,605600.0
2006-04-10,14.528027537080725,14.773054426225723,14.528027537080725,14.739023490820903,542400.0
2006-04-11,14.737325547480078,14.803686798237075,14.463372159197146,14.511016000951166,752000.0
2006-04-12,14.51271085873328,14.665852631242291,14.463365104358337,14.604595922238689,549600.0
2006-04-13,14.548445198689816,14.64033027151779,14.466769145666008,14.565460664429038,884800.0
2006-04-17,14.468477378611942,14.546749593635134,14.42763998342536,14.448059330117346,374800.0
2006-04-18,14.368078397079026,14.82750244613844,14.31873263951095,14.767947669141371,801200.0
2006-04-19,14.710093179541213,14.972135490283558,14.698182224425503,14.967030980690645,666800.0
2006-04-20,14.887052695608649,14.97383322895325,14.77815219416288,14.851319840277664,744800.0
2006-04-21,14.956828744372729,15.161017009868312,14.907482965601876,14.985755177315095,840400.0
2006-04-24,14.96703552072067,15.091250917346327,14.7985801620724,15.01467935563556,383200.0
2006-04-25,14.900667781400514,14.995955409675952,14.597788135927944,14.876845874331652,836400.0
2006-04-26,14.880246686383842,15.138886358515135,14.81728935295173,15.11846702707432,508000.0
2006-04-27,15.07422790282361,15.101453681891527,14.883652642134576,15.041898912926207,601200.0
2006-04-28,15.029993506476496,15.029993506476496,14.815594960873469,14.914286499125328,750800.0
2006-05-01,14.973839121664936,14.973839121664936,14.642032978588617,14.859834067192242,449200.0
2006-05-02,14.727109065888538,15.029988733543512,14.72030262077086,14.905773381990068,467600.0
2006-05-03,14.80368400858769,15.25800365452532,14.80368400858769,15.045307045206531,720000.0
2006-05-04,14.633517204013565,15.332863304479678,14.633517204013565,15.217156372334047,1356000.0
2006-05-05,15.161011514380393,15.67148329128341,15.152504430350126,15.594913044026702,1472000.0
2006-05-08,15.594913823175863,15.62724282122107,15.302243115417625,15.61192929028338,991200.0
2006-05-09,15.443475193653796,15.625543432473714,15.377113957891206,15.378814596000073,718400.0
2006-05-10,15.189943328349887,15.31586067938076,15.006174410067551,15.16442076900326,647200.0
2006-05-11,15.14399384733154,15.310748508092962,14.924490859378752,14.975538548929327,1184400.0
2006-05-12,14.846221142908046,14.931299774099498,14.718603196120872,14.764545085757629,781200.0
2006-05-15,14.679467483659089,14.939809203841373,14.650541058593385,14.939809203841364,603200.0
2006-05-16,14.803678918509746,14.973836147458137,14.803678918509746,14.973836147458137,726800.0
2006-05-17,14.718602771252232,14.825801376108174,14.602895784243996,14.701587305144493,658400.0
2006-05-18,14.676065245013772,14.832609629393309,14.67436330873658,14.67436330873658,577200.0
2006-05-19,14.676064492342697,14.97383971392646,14.59779230416717,14.628420664600805,926400.0
2006-05-23,14.590986260411915,14.825802831420988,14.560357899132732,14.56035789913274,478400.0
2006-05-24,14.56205424013124,14.633519956257434,14.415718936712944,14.436136970922444,809600.0
2006-05-25,14.48718384694764,14.863231101679403,14.4242252158455,14.863231101679403,496000.0
2006-05-26,14.864937660030852,14.897267953380496,14.7015868536587,14.824100282987017,345600.0
2006-05-29,14.59098670169048,14.888761940500492,14.59098670169048,14.718604661180484,156400.0
2006-05-30,14.778154847560382,14.778154847560382,14.420824931896083,14.51441192565901,655600.0
2006-05-31,14.463363568441125,14.614803389007902,14.310221812194794,14.395300421420918,1200800.0
2006-06-01,14.39190399594614,14.55865741427015,14.378291101087864,14.54674645581844,347600.0
2006-06-02,14.516117048857074,14.604599560883454,14.429337771312026,14.492295133664664,430000.0
2006-06-05,14.30682279068407,14.568865127935815,14.272790559627223,14.30171828057476,631200.0
2006-06-06,14.29320752152704,14.425929955086897,14.208128905327476,14.311924920946678,652000.0
2006-06-07,14.281297145877009,14.373182210879396,14.168992744808511,14.2081294810527,1055200.0
2006-06-08,14.240453347539828,14.240453347539828,13.903541594524572,14.03796590870663,1841600.0
2006-06-09,14.029466665757749,14.029466665757749,13.765723671033644,13.823576520827084,781600.0
2006-06-12,13.663628191709403,13.825277065815587,13.663628191709403,13.782737751766923,1081200.0
2006-06-13,13.781035815709863,13.782737751766923,13.677239785575376,13.782737751766923,1081200.0
2006-06-14,13.677243891203744,13.8116683197326,13.677243891203744,13.770830929482448,1155600.0
2006-06-15,13.82357692229928,13.852504646233102,13.621090643944548,13.627895792661556,1670800.0
2006-06-16,13.680645108103592,13.701063150165686,13.551325216190122,13.609179364492322,2990000.0
2006-06-19,13.59727063338099,13.782741469527636,13.59727063338099,13.612584167434704,666000.0
2006-06-20,13.65512060684294,13.65512060684294,13.473052384012911,13.486665276870482,736000.0
2006-06-21,13.408391628070314,13.575145003702149,13.35564199854872,13.52920311806388,592000.0
2006-06-22,13.529203648299136,13.697658966503884,13.401585707617423,13.636402251120918,892800.0
2006-06-23,13.689151531978569,13.850801713615107,13.650016087784389,13.767425016760756,968000.0
2006-06-26,13.69765509219905,13.893336138869758,13.69765509219905,13.89333613886976,979600.0
2006-06-27,13.910358377559724,13.930777719593337,13.638106974763726,13.685750807978389,1389200.0
2006-06-28,13.697660658371571,13.740199977186393,13.55813174458685,13.56153431888536,871600.0
2006-06-29,13.561534346291518,13.633001388674549,13.513890516834156,13.532607921006257,1256000.0
2006-06-30,13.570045085936025,13.704469512790403,13.471353537380066,13.55132767851344,860000.0
2006-07-04,13.44242326293859,13.951193096357224,13.28928147245562,13.753811353887825,436800.0
2006-07-05,13.47645932238312,13.775936571248645,13.47645932238312,13.639811493180565,720800.0
2006-07-06,13.612579483749435,13.82527603818302,13.612579483749435,13.702762615117798,632400.0
2006-07-07,13.610877014606311,13.792945206140985,13.544515796078503,13.748705259253573,644400.0
2006-07-10,13.866114464293297,13.944386646474856,13.787842282111733,13.910355714464384,326400.0
2006-07-11,13.97841812871339,14.056690306706695,13.83378472811278,14.024360014288916,566000.0
2006-07-12,14.0260663582172,14.146877886013124,13.952898666938292,14.05329085128528,575200.0
2006-07-13,14.00904162337434,14.00904162337434,13.660218868104009,13.69935559261679,558800.0
2006-07-14,13.699360788812417,13.747004611893232,13.587056378810358,13.745302675869828,530000.0
2006-07-17,13.629599274338368,13.952898399328085,13.629599274338368,13.881432645923232,593600.0
2006-07-18,13.881428609837537,13.92566855963635,13.61257984630577,13.81676802472164,834800.0
2006-07-19,13.891641350256116,14.201327572782956,13.869521369431745,14.124757309916406,473200.0
2006-07-20,14.029465432220531,14.116245997477504,13.527502039347386,13.619387114643558,360000.0
2006-07-21,13.740197035482396,13.932474248008925,13.619385551697054,13.774227963969611,286400.0
2006-07-24,13.96140160597698,14.119647885944207,13.893338452557275,14.11964788594421,546800.0
2006-07-25,14.117949301265677,14.40381357492636,14.05158806793346,14.378289724060824,850800.0
2006-07-26,14.420825734187504,14.52291981602914,14.29320780733629,14.352762580227518,718000.0
2006-07-27,14.276194720009103,14.582477016522017,14.276194720009103,14.345958523239345,1804800.0
2006-07-28,14.293210247008476,14.436141726344044,14.25407350488741,14.291508310864888,438400.0
2006-07-31,14.248964734619996,14.29320597374805,14.034567579715269,14.070300438866058,530800.0
2006-08-01,14.123057420424852,14.124759357103285,13.867821442947294,14.036276824587237,872800.0
2006-08-02,14.08051110042689,14.334045015356429,13.952893175045377,14.174098098318666,542800.0
2006-08-03,14.174103661901418,14.454862169386018,14.0805166272751,14.403815758114808,476400.0
2006-08-04,14.548445052716083,14.880251174990535,14.281298218880632,14.386796182520184,446400.0
2006-08-08,14.386799974481594,14.448056705231192,14.066903425412104,14.165594969197253,499200.0
2006-08-09,14.165591842485554,14.165591842485554,13.180381154954286,13.25525076449973,1704800.0
2006-08-10,13.255250901147209,13.556428682128884,13.049360770971598,13.43391524640858,896400.0
2006-08-11,13.314812157390731,13.467954026508211,13.273974758358577,13.415204367135932,351600.0
2006-08-14,13.444131073159683,13.61258646719596,13.348842085115074,13.459444609800522,828400.0
2006-08-15,13.527506162171743,13.723187328559588,13.454338466850976,13.706171857177443,570400.0
2006-08-16,13.665327192008576,13.775929654920612,13.570039555381191,13.675537508930573,658000.0
2006-08-17,13.67554127550567,13.867818537571369,13.612582613566987,13.833787600316269,480400.0
2006-08-18,13.918860717297228,13.918860717297228,13.515587650077237,13.604068830740808,1077600.0
2006-08-21,13.553022258425042,13.570037720064818,13.389671489929473,13.425404348831954,769200.0
2006-08-22,13.501977818816169,13.573443553788955,13.401585662287266,13.537710686302558,605600.0
2006-08-23,13.450933042554396,13.55472908365491,13.314806703938215,13.35734602248115,698800.0
2006-08-24,13.323319888798943,13.391381784440323,13.239941859702595,13.311408927241954,824000.0
2006-08-25,13.391375199466918,13.394779071493655,13.27396757848046,13.359046204393708,431200.0
2006-08-28,13.314804876533524,13.558129797131594,13.23312882493414,13.442422814647262,549200.0
2006-08-29,13.43849062328329,13.700245854987966,13.42993600181828,13.612993676002416,1361200.0
2006-08-30,13.727613429071752,13.754987163856768,13.559953871893812,13.609567787253024,544000.0
2006-08-31,13.558248203403968,13.85422063124028,13.530874457481792,13.57022389093191,688000.0
2006-09-01,13.64378947960592,13.768679913730155,13.452177170001589,13.6369460429859,618000.0
2006-09-05,13.638653717096997,13.660893901447135,13.38203078354977,13.546269304389789,755200.0
2006-09-06,13.34610406279911,13.814868267648835,13.34610406279911,13.474415532777272,582400.0
2006-09-07,13.412830636928874,13.470997897241974,13.310181685919025,13.375192383666407,800000.0
2006-09-08,13.370056837497328,13.547982251190955,13.370056837497328,13.51547625770069,486000.0
2006-09-11,13.496658580331118,13.590754200373542,13.40598533115499,13.57022389093191,1078800.0
2006-09-12,13.618125151999358,13.90896529698699,13.515476226519214,13.859351366867008,471600.0
2006-09-13,13.686562847162453,14.157038445033663,13.686562847162453,13.926077958038269,995600.0
2006-09-14,13.943186069493311,13.943186069493311,13.705382141562636,13.736176960551978,685600.0
2006-09-15,13.845659698637064,14.013320552862426,13.6865534624263,13.917513791054454,2952800.0
2006-09-18,13.943184369779075,13.953448873106794,13.660898780996911,13.768681286946798,594800.0
2006-09-19,13.814870780619485,14.054385829197654,13.77210028284667,13.985952771710746,940800.0
2006-09-20,14.148482514824911,14.199807642863863,13.814873098328396,14.14164038265513,838000.0
2006-09-21,13.967134354702436,14.02872397903054,13.614705852909893,13.6369460429859,999200.0
2006-09-22,13.53429437578525,13.549691126137375,13.27596024277889,13.36492359565278,1105200.0
2006-09-25,13.38716388649049,13.75499037573197,13.358080265428836,13.61983546548734,1102800.0
2006-09-26,13.558245128585192,13.885012293851744,13.558245128585192,13.840530619442047,698000.0
2006-09-27,13.688275748487705,14.081763696506544,13.688275748487705,13.881598003041365,940800.0
2006-09-28,14.027014606413475,14.04925610461605,13.792633071833684,14.027014606413475,932800.0
2006-09-29,14.02701310003384,14.191251666746489,13.871329155596149,13.883304843629814,1040400.0
2006-10-02,13.977390537592784,14.114256578025673,13.79433295903329,14.114256578025673,888000.0
2006-10-03,14.114262470756891,14.114262470756891,13.72932803973625,13.97739637318215,911200.0
2006-10-04,13.967132063094905,14.12794953414963,13.893566763064747,14.10741922765801,730400.0
2006-10-05,14.11426522900002,14.227179977353028,14.066362477063144,14.201517415886244,532800.0
2006-10-06,14.201518545123548,14.201518545123548,13.982533772998288,14.136506543537973,472400.0
2006-10-10,14.19980768900401,14.511176913829912,14.198096503329891,14.3315402703621,816400.0
2006-10-11,14.328119416617804,14.639488646058394,14.312722661079237,14.449587496235877,1090800.0
2006-10-12,14.627510225665466,14.63093129117345,14.512885604993832,14.610402287621522,415200.0
2006-10-13,14.59329785910294,14.6326459955416,14.434191517052149,14.57447873115321,504000.0
2006-10-16,14.507755103238631,14.507755103238631,14.348648780268428,14.439322037560196,773600.0
2006-10-17,14.273366089158737,14.425628909021052,14.268233839877116,14.329823441759803,693200.0
2006-10-18,14.430765463302988,14.456428022618388,14.22546759928376,14.239154471618903,768800.0
2006-10-19,14.360625418646674,14.449587496235877,14.201519085153544,14.449587496235877,338000.0
2006-10-20,14.370885276462534,14.370885276462534,14.184406558324552,14.370885276462534,502400.0
2006-10-23,14.293903154698238,14.54197155919539,14.293903154698238,14.446166046603755,584800.0
2006-10-24,14.541968761480934,14.541968761480934,14.225467349487328,14.540257576156092,597600.0
2006-10-25,14.341804130062226,14.577896816167986,14.307586947491211,14.56420994313958,446000.0
2006-10-26,14.432474897211296,14.80201126865139,14.42905252691684,14.689097848718966,732800.0
2006-10-27,14.689099597307663,14.699364098909273,14.360622493536416,14.39141730359322,485200.0
2006-10-30,14.326406834023771,14.40852677131246,14.242577016454575,14.40852677131246,561600.0
2006-10-31,14.5248625179485,14.5248625179485,14.153614879530927,14.38115295469685,788800.0
2006-11-01,14.370885238045712,14.675410930678296,14.273368568997617,14.422210350282318,631200.0
2006-11-02,14.660017382941872,14.660017382941872,14.285347375414986,14.458140565426524,744000.0
2006-11-03,14.591579498188674,14.627506550630196,14.22546423397315,14.22546423397315,514400.0
2006-11-06,14.208359706366684,14.3708870737909,14.0287230958435,14.18782939779912,444800.0
2006-11-07,13.857636688920222,14.15360900979674,13.601013787273551,13.895274923335318,1562800.0
2006-11-08,13.8952754185172,14.047538241166912,13.746433660367334,13.874745115763268,1761200.0
2006-11-09,13.874744990940387,13.989369576802494,13.760120405078286,13.924358909877332,1108000.0
2006-11-10,13.920945766141244,14.1399305638045,13.920945766141244,14.129664754053044,625600.0
2006-11-13,14.23572988058281,14.247705565695233,14.126237529482983,14.174140269932684,1321600.0
2006-11-14,14.259682419526694,14.353778028301925,14.148478874224663,14.353778028301925,1113200.0
2006-11-15,14.370884768011864,14.5727615348202,14.34693339781865,14.478665933881311,1178400.0
2006-11-16,14.524855788723,14.713045646405796,14.464977375630951,14.584734201815046,1060000.0
2006-11-17,14.593291653781336,14.673699078259538,14.396547139490272,14.605267338725048,1560800.0
2006-11-20,14.559076345138372,14.721605010497276,14.44616291623031,14.677123329896196,658000.0
2006-11-21,14.603553988922602,14.72160094104906,14.541964388269808,14.593289490564326,653200.0
2006-11-22,14.559077433818496,14.701075802152324,14.541969495462476,14.637774994457816,638000.0
2006-11-23,14.64461645855734,14.79174705805766,14.586449214930251,14.755820000772957,249200.0
2006-11-24,14.499199539939996,14.754111355171604,14.499199539939996,14.670281540411269,556800.0
2006-11-27,14.512889617762642,14.653176836915176,14.3195660791819,14.45301116542663,3400800.0
2006-11-28,14.359636292419298,14.584891806778847,14.332123487550758,14.40950226733148,657600.0
2006-11-29,14.455924259140554,14.701814305259369,14.455924259140554,14.670863064773,1112000.0
2006-11-30,14.768876646397278,15.111058893288162,14.602083905947616,15.092144171471238,1738400.0
2006-12-01,15.131697953776266,15.56329561501232,15.088710175498491,15.467002099589743,2708000.0
2006-12-04,15.466999207304092,15.697414337965071,15.39821982442751,15.685377814773403,1715200.0
2006-12-05,15.485914661453736,15.869366167298615,15.39993911692089,15.81950019404364,1980400.0
2006-12-06,15.82809903128399,15.853890646372887,15.511708330071638,15.573610830050518,1027600.0
2006-12-07,15.561577864507557,15.912358340647287,15.475602296195362,15.87624875938213,1774000.0
2006-12-08,15.771355132560878,15.917513305468454,15.716330832929218,15.80230638309636,1289200.0
2006-12-11,15.699134793846936,15.79714686112391,15.475597855623745,15.755877655620049,2075600.0
2006-12-12,15.59080824969206,15.774795901684175,15.518589091762363,15.592528128276,1113200.0
2006-12-13,15.802304593376563,15.98457231928533,15.642390035701805,15.838414162931173,1206000.0
2006-12-14,15.477315454003564,16.295801564359618,15.477315454003564,16.232180511040628,1240400.0
2006-12-15,16.335354713092133,16.50730581533521,16.18919653856208,16.189196538562083,2987200.0
2006-12-18,16.13761363997673,16.343955787605474,16.01209004699438,16.044759870326246,1286800.0
2006-12-19,15.950181329001843,15.989729339724786,15.647547084006048,15.752437339739547,1361200.0
2006-12-20,15.497948376803553,15.834972292873704,15.497948376803553,15.776509562889196,990000.0
2006-12-21,15.81950019404364,15.943305188072168,15.552975481238738,15.81950019404364,1237600.0
2006-12-22,15.840135882942404,15.905476828989098,15.723209081886418,15.723209081886418,260800.0
2006-12-27,15.840139665204983,16.068833686916697,15.840139665204983,16.025845901438714,526800.0
2006-12-28,15.970817846578036,16.141050381741607,15.970817846578036,15.98973257270732,325600.0
2006-12-29,15.898593824918322,16.158240276101544,15.898593824918322,16.14104543358689,215600.0
2007-01-02,16.1410500924509,16.345671007636046,16.008647011918914,16.192634634883948,116400.0
2007-01-03,16.314719969757245,16.34911097704298,16.127293899610454,16.199513047086313,833200.0
2007-01-04,16.199514207691983,16.288929521158213,15.994891963300878,16.098063680666975,1151200.0
2007-01-05,15.89687593911814,16.07742508785239,15.647547411706608,15.719766546447284,672800.0
2007-01-08,15.637235027135228,15.795429740200044,15.561576115720351,15.611442097163527,445200.0
2007-01-09,15.49967330837216,15.874526789303696,15.49967330837216,15.836697334328871,468400.0
2007-01-10,15.819500547789076,15.819500547789076,15.585646956479836,15.63379305259361,676000.0
2007-01-11,15.580486249744869,15.883120494291244,15.43776654961352,15.853887815938204,1209200.0
2007-01-12,15.845296544701698,16.06023545249233,15.673345418469198,15.962223363015124,580400.0
2007-01-15,15.862493255198633,15.965663680660697,15.819505468599171,15.943310503906908,297600.0
2007-01-16,15.840137896510312,16.108381228138537,15.828101370395787,16.091186378243926,661200.0
2007-01-17,15.924395506416417,16.31128557933832,15.924395506416417,16.214993358769245,1056400.0
2007-01-18,16.292367368035965,16.314720539640415,16.2081116930377,16.24765971294424,1101200.0
2007-01-19,16.266570198678867,16.33535088583784,16.139326780158385,16.232180511040628,1064400.0
2007-01-22,16.249379341318225,16.276892147684528,16.01208728988155,16.092903206846227,2265200.0
2007-01-23,16.080861971914718,16.129009368953273,15.948460237735372,15.967374958601342,949600.0
2007-01-24,15.828100179735763,16.116978096636615,15.828100179735763,15.970818603819788,1055600.0
2007-01-25,15.970820412596202,16.060235734461436,15.862491673445676,16.0086498709328,1362400.0
2007-01-26,16.008644329186634,16.008644329186634,15.85216953791419,15.877961148867168,750400.0
2007-01-29,15.905481249193722,16.249383546473588,15.905481249193722,16.120420184993634,877600.0
2007-01-30,16.120417812455823,16.120417812455823,15.907198786850302,16.012089077033984,1364400.0
2007-01-31,15.891717651293131,15.9604983420018,15.750717825687513,15.793705593395108,802000.0
2007-02-01,15.926113493668224,15.982856367259703,15.733527763519954,15.88656415812705,1172000.0
2007-02-02,15.845298608996035,16.122140063247365,15.845298608996035,16.046481138045813,839200.0
2007-02-05,16.12729568950593,16.252819272352486,16.115259163590743,16.1634052672515,728000.0
2007-02-06,16.1634026993922,16.325037146188592,16.142768096008815,16.166841144014736,625200.0
2007-02-07,16.257978907930084,16.257978907930084,16.120417487285405,16.1634052672515,618000.0
2007-02-08,16.098069716322115,16.149654282462897,15.970824900364752,16.077435102735773,562800.0
2007-02-09,16.07398595928743,16.077424403321874,15.81433948662326,15.908911784219182,507600.0
2007-02-12,16.05334948196545,16.080860966670972,15.859045275622412,15.927824643327396,520800.0
2007-02-13,15.991456065046084,16.113541217364013,15.977699658955396,16.04304193194463,1973200.0
2007-02-14,16.077427284645303,16.29580459673775,16.051634358175736,16.13417146050179,1622000.0
2007-02-15,16.227026612236337,16.227026612236337,16.006928090956798,16.18059907819878,929200.0
2007-02-16,16.201229267413215,16.321594486029547,16.0757044149569,16.232180511040628,1398800.0
2007-02-19,16.333635900388902,16.335355778850726,16.096343836089755,16.26829494955134,300800.0
2007-02-20,16.11009832413103,16.29236606292167,15.993171528407316,16.29236606292167,1079200.0
2007-02-21,16.07914792882708,16.22358622492443,15.847014203309032,15.910635271497378,889200.0
2007-02-22,15.910639573751617,16.201237434755708,15.883128072148464,16.120420184993634,650800.0
2007-02-23,16.228748297859866,16.249382907162754,15.893444095957369,15.951906854490892,436400.0
2007-02-26,16.055071237391743,16.077424403321874,15.82637600856756,15.908911784219182,872400.0
2007-02-27,15.647550548772996,15.647550548772996,14.79467322573834,15.031965278266094,2528400.0
2007-02-28,15.033683745146607,15.133415691495074,14.719012937814046,14.758562265463508,1501200.0
2007-03-01,14.454212305471962,14.770603082993834,14.357920087561558,14.59865194422064,1955200.0
2007-03-02,14.38026670423554,14.923632684624074,14.38026670423554,14.729328458713796,1273600.0
2007-03-05,14.488597001257402,14.729328752923037,14.47827904535062,14.492035445304657,864000.0
2007-03-06,14.378550770008026,14.949428342364868,14.378550770008026,14.708696551444646,1264000.0
2007-03-07,14.710414419637509,14.806706598095008,14.562536395930614,14.562536395930614,1198400.0
2007-03-08,14.593493352739689,14.909882812585128,14.593493352739689,14.767163055164758,759600.0
2007-03-09,14.605638333361265,14.857310913911222,14.605638333361265,14.843520311242775,536800.0
2007-03-12,14.674594506448164,14.94005779440822,14.674594506448164,14.94005779440822,852400.0
2007-03-13,14.712510579252756,14.909022042409134,14.712510579252756,14.876271008645812,1505600.0
2007-03-14,14.793536716014756,15.041762410070303,14.772850803128522,15.041762410070303,1336400.0
2007-03-15,15.38823980065552,15.38823980065552,14.941779777926527,14.99004558415187,759200.0
2007-03-16,14.996940952528394,15.23999545440774,14.969359740196872,14.971083894753738,2247200.0
2007-03-19,14.995219306858234,15.169322122182924,14.990048157467022,15.014181064722546,862000.0
2007-03-20,15.012454381153775,15.17621487011195,14.936608677616912,15.040035593454157,1125600.0
2007-03-21,15.112435126549402,15.133121036901924,14.977979997119649,14.996941752823297,693200.0
2007-03-22,14.996943461703571,15.08485694678859,14.950401802037865,15.014181064722546,803200.0
2007-03-23,15.040033609359105,15.133118215876191,15.026243005028183,15.10209001370383,776000.0
2007-03-26,15.13485018471966,15.24861944133074,15.007289001512124,15.15208779146133,848800.0
2007-03-27,15.148634483307822,15.148634483307822,14.91937189050449,14.996941752823297,778400.0
2007-03-28,14.996940916244446,15.13484434727924,14.807324684930045,15.043482568010557,572000.0
2007-03-29,15.184835878293086,15.184835878293086,14.996943765829798,15.053829040576325,796400.0
2007-03-30,14.977982018661192,15.06417135071248,14.84869802058426,14.931440358017223,1399200.0
2007-04-02,14.922820155541508,14.931439614375288,14.75044150002404,14.76767910254683,1053200.0
2007-04-03,14.89523610746474,14.988319398200916,14.7073427413879,14.93315829639884,1573600.0
2007-04-04,14.905579663741191,15.12105294137098,14.876275613618228,15.083129434085016,750000.0
2007-04-05,15.079680485953611,15.452017577567192,14.99004287759588,15.405475934294625,1134800.0
2007-04-09,15.195180603130156,15.684735413334067,15.195180603130156,15.64336489919661,354400.0
2007-04-10,15.68645490135359,15.68645490135359,15.4933903675772,15.512352121570622,1030800.0
2007-04-11,15.550270151513688,15.729544016477684,15.41064393506284,15.417539235462696,853200.0
2007-04-12,15.41754596842507,15.41754596842507,14.96418930394479,15.084855140921844,992800.0
2007-04-13,15.027972095660656,15.091752675283145,14.82628937286488,15.019352636336455,1243600.0
2007-04-16,15.031411080440728,15.464081668088326,15.031411080440728,15.30549369613142,1416400.0
2007-04-17,15.30550054016659,15.30550054016659,14.784916279024037,15.007284896051118,1800800.0
2007-04-18,14.824565590806989,15.19690414854331,14.824565590806989,15.158980630794806,790800.0
2007-04-19,15.040037908304363,15.360662317349137,15.040037908304363,15.31584349803514,484800.0
2007-04-20,15.42788468307086,15.512349828737758,15.21758258087853,15.336524235594206,800000.0
2007-04-23,15.21241501803068,15.42788831856936,15.21241501803068,15.25723383278323,630400.0
2007-04-24,15.27791759735967,15.383068667517586,15.14346247555632,15.177938990854988,775200.0
2007-04-25,15.186550479891226,15.329624996622536,15.145179994802367,15.319282704136326,434400.0
2007-04-26,15.319287844905483,15.495113451893808,15.319287844905483,15.371000639834074,759600.0
2007-04-27,15.171041503392797,15.514074561569284,15.169317349089969,15.495112809671374,645200.0
2007-04-30,15.495120832122772,15.495120832122772,15.143468135511702,15.143468135511702,1277600.0
2007-05-01,15.143468135511702,15.260685701048727,15.090031160757132,15.143468135511702,638400.0
2007-05-02,15.143461316111576,15.208966032591452,15.046929710955324,15.127947871773388,636800.0
2007-05-03,15.245167374847028,15.30549963594632,15.022798770957063,15.13484515022413,786400.0
2007-05-04,15.117607436199812,15.117607436199812,14.957295235305542,15.046932871904898,481200.0
2007-05-07,15.03141598949804,15.252061740319386,14.910751474719984,15.146910670950836,849200.0
2007-05-08,15.255505648928835,15.255505648928835,14.938329665576305,14.998661910763548,621600.0
2007-05-09,14.965912748645252,15.138291380311353,14.82973347181168,15.036588618897758,1621200.0
2007-05-10,15.255506063103171,16.712104703522513,15.255506063103171,16.143256113984936,4188000.0
2007-05-11,16.031217791186542,16.375975163040017,16.031217791186542,16.11740713414991,2484400.0
2007-05-14,16.05017453111385,16.05017453111385,15.514076880369512,15.595095047834578,1140800.0
2007-05-15,15.591646529975636,15.591646529975636,15.245166431190098,15.272746328066331,1468800.0
2007-05-16,15.255510036886053,15.514078003612935,15.255510036886053,15.403755776354371,1413600.0
2007-05-17,15.403747828109744,15.52096529848152,15.21757867249387,15.319282704136326,1062400.0
2007-05-18,15.367549888982012,15.607155997792631,15.22275120526634,15.507176110839447,1380400.0
2007-05-22,15.686452410937855,16.053618351060596,15.686452410937855,15.989839111521684,2272400.0
2007-05-23,16.16911968258341,16.924137779553234,16.058797439605488,16.3035748340162,4342400.0
2007-05-24,16.189799487818004,16.50008152629291,16.03121147488394,16.4776714642592,1288000.0
2007-05-25,16.634538810746132,16.77071809457893,16.35528493964215,16.562140097359986,1518400.0
2007-05-28,16.293221908321428,16.539723316792493,16.293221908321428,16.512143429381805,254400.0
2007-05-29,16.558655540204313,16.74189110005873,16.448022600045196,16.448022600045196,1364800.0
2007-05-30,16.499874332152604,16.61050722727548,16.427271742012245,16.581120653006497,2788400.0
2007-05-31,16.339107565715622,16.767810941206545,16.339107565715622,16.425539580876475,2026800.0
2007-06-01,16.42554446470376,16.636438855417403,16.404801618960303,16.527534958719432,1692800.0
2007-06-04,16.340841325594734,17.149845275432522,16.340841325594734,17.047856100941342,2512400.0
2007-06-05,16.940684311324393,17.136020298495996,16.76436348347951,16.978714629977837,1668800.0
2007-06-06,16.95797227862487,16.95797227862487,16.332204920817848,16.332204920817848,1924800.0
2007-06-07,16.332200052688272,16.518892270412064,16.28898402952889,16.299355453055664,1794400.0
2007-06-08,16.35639479761648,16.55864539377226,16.273419483916538,16.491228528387,1264400.0
2007-06-11,16.59494792274009,16.657179082958205,16.463570882407634,16.517159631891435,1772000.0
2007-06-12,16.373683114621585,16.61223503011264,16.373683114621585,16.422084837864865,1152000.0
2007-06-13,16.499877181482553,16.84387767679412,16.40134470103437,16.733244762566272,1122400.0
2007-06-14,16.679662656395244,16.938958899928352,16.667562217784322,16.91302901180526,732800.0
2007-06-15,16.93375746987493,17.13082232655654,16.740149312938758,16.93375746987493,2318000.0
2007-06-18,16.831773665499135,17.078969319184772,16.800658082558005,16.952777977576822,586400.0
2007-06-19,16.89746313616178,17.072056219173533,16.77818650375744,17.008096037376617,999600.0
2007-06-20,17.008090501365942,17.322702959075595,17.008090501365942,17.075507362386027,1513600.0
2007-06-21,17.108360383283237,17.127375540008146,16.767817891380684,17.091074236855626,846000.0
2007-06-22,17.089338727409675,17.089338727409675,16.876715382551147,17.002906709293644,710000.0
2007-06-25,16.876717325610052,17.111812547460595,16.641622103759506,16.747069283509298,822400.0
2007-06-26,16.91475022612065,16.91475022612065,16.55173591626977,16.55173591626977,1116800.0
2007-06-27,16.553466259552263,16.82486283845801,16.358128986332954,16.534451103418554,1712000.0
2007-06-28,16.56383530559039,16.89573400689213,16.479132279693722,16.57420672786601,994000.0
2007-06-29,16.574207054170582,16.85943304199923,16.574207054170582,16.85424733075933,665200.0
2007-07-03,17.042674558664153,17.1930668319768,16.80412252544114,17.11354948756913,681200.0
2007-07-04,16.85424602280513,17.1100854145214,16.85424602280513,16.94067805369131,163600.0
2007-07-05,17.004636679316707,17.111811543770905,16.89400379538773,16.975248789173065,2574000.0
2007-07-06,16.9147455725288,16.94759016123256,16.672735659593986,16.84387200393133,446400.0
2007-07-09,16.894006674550013,16.894006674550013,16.767815319174343,16.855976366934105,1192400.0
2007-07-10,16.729788154922474,16.99427002904709,16.729788154922474,16.895737540278148,656800.0
2007-07-11,16.596679819155426,17.075512715335105,16.596679819155426,16.890548212195174,1358400.0
2007-07-12,16.83177287611325,17.008093625278413,16.74879755254562,16.95969190271731,1566400.0
2007-07-13,17.165402917785954,17.37283927713787,16.890548356854048,17.32616655788056,848400.0
2007-07-16,17.22072451592708,17.590653635956663,17.191336612508042,17.454090819669315,1000000.0
2007-07-17,17.53014838297158,17.557805952174743,17.272579933673036,17.320981668914854,920400.0
2007-07-18,17.027110396901097,17.286406494315838,16.82831645844684,17.286406494315838,1081200.0
2007-07-19,17.132559901526214,17.286408834646704,17.056499280622305,17.175775923612832,721200.0
2007-07-20,17.28122284811062,17.329624581061946,17.06687175124833,17.10317305096182,834000.0
2007-07-23,17.01846770104539,17.345180698148248,16.824860780598204,16.855976366934105,694400.0
2007-07-24,16.632977972570867,16.731510421626204,16.40652650447919,16.465299644441203,834000.0
2007-07-25,16.560380198866657,16.812761609708595,16.352942501445,16.47394815465305,1139200.0
2007-07-26,16.313184871149844,16.346028151882063,15.488622412019806,15.799778305813849,1431200.0
2007-07-27,15.38490219439084,15.90868011426282,15.38490219439084,15.5733233972076,920400.0
2007-07-30,15.644196146906545,16.290707309004024,15.633824726188577,16.23366317620719,1218400.0
2007-07-31,16.337381505637754,16.73151132309421,16.031411402874234,16.145502307321113,743200.0
2007-08-01,16.005484700091415,16.145505503159917,15.611354804620952,15.777304164879656,822000.0
2007-08-02,16.076348769537983,16.076348769537983,15.60788758193464,15.632088431563789,885600.0
2007-08-03,15.702962228220754,15.702962228220754,15.18264263384092,15.212029191892787,680800.0
2007-08-07,15.058189238851384,15.606168024069284,14.511938144762288,14.62430005399942,1287200.0
2007-08-08,14.95273680458735,14.95273680458735,14.131632760404804,14.655410497572978,1801200.0
2007-08-09,15.122153523053823,15.903498750959791,14.563801845308287,15.298474341955886,3398400.0
2007-08-10,15.493805426442272,15.658027076907306,14.772962603301435,15.403916694355235,1543600.0
2007-08-13,15.537022008721603,16.268237599086397,15.141163133423431,16.024498629348738,1558400.0
2007-08-14,16.053886503983325,16.472217232906722,15.775575248405383,15.801505122429996,1844800.0
2007-08-15,15.578515317575436,16.408262320822335,15.331319567693336,15.38145032187626,1394800.0
2007-08-16,15.3797193638851,15.989929432847196,14.717649536790612,15.523196885049408,2027200.0
2007-08-17,15.730630847356068,16.594951223584424,15.120420872754568,15.561223473322087,1352800.0
2007-08-20,15.40737469989952,15.73063099850022,15.317485960201315,15.72544528720874,682800.0
2007-08-21,15.88793461172879,15.983009042792707,15.51454765081806,15.86200474185755,652800.0
2007-08-22,16.091911380072542,16.333921277727246,15.924234384427168,16.214645997843245,1017600.0
2007-08-23,16.249224707928974,16.4013446346646,16.1558779396429,16.299355453055664,1050800.0
2007-08-24,16.34948421032614,16.55173485759776,16.00029804709911,16.14723356305452,871600.0
2007-08-27,16.012390982753097,16.268230269266013,15.996833856637917,16.195627709699984,382800.0
2007-08-28,16.079815419763854,16.197363041643115,15.654569960307509,15.829163042550578,1234000.0
2007-08-29,15.904517447312047,16.4705519638803,15.904517447312047,16.40804501973448,700000.0
2007-08-30,16.451455480496218,16.451455480496218,15.921883032777256,16.133712011864844,434800.0
2007-08-31,16.317761872032026,16.463610560321808,16.149340416726275,16.463610560321808,830800.0
2007-09-04,16.498334917277887,17.71027384776424,16.232681021512274,16.232681021512274,1066400.0
2007-09-05,16.184057965711776,16.487910575068938,16.173640585863907,16.321225874041794,624400.0
2007-09-06,16.32122907062861,16.45145164300065,16.16843506260139,16.319492398749748,1379600.0
2007-09-07,15.934032408619249,16.225731006073467,15.927088370908905,15.991330654922782,862000.0
2007-09-10,15.991335083729076,16.060787402299198,15.6024039543063,15.722209170722442,902400.0
2007-09-11,15.715260636877687,15.935770279819783,15.609346170475396,15.892362755054666,1194800.0
2007-09-12,15.690954411657728,16.13371042257034,15.553786457978804,15.59892933537236,872800.0
2007-09-13,15.878479662204054,16.123298855419648,15.70658615241655,15.961822732681943,1266800.0
2007-09-14,16.182331229659404,16.265674293689347,15.993074981199896,16.131979646352114,1126800.0
2007-09-17,16.130233948517812,16.2083669510156,15.973966618829929,16.138914657299612,836400.0
2007-09-18,16.131964077897482,16.312538113758716,16.105919312729796,16.269130613376504,2830800.0
2007-09-19,16.10765860158653,16.395885110524745,16.10765860158653,16.286498659676443,7583600.0
2007-09-20,16.347275905841652,16.347275905841652,15.934035376409565,16.04863189036078,748800.0
2007-09-21,16.081623459168494,16.823023547155874,16.081623459168494,16.661547469837355,4357200.0
2007-09-24,16.66154222200089,17.088672057380982,16.579935872919503,16.77440203829021,1790000.0
2007-09-25,16.755,16.755,16.495,16.59,2561932.0
2007-09-26,16.665,16.92,16.61,16.665,1560520.0
2007-09-27,16.96,16.965,16.655,16.81,2021168.0
2007-09-28,16.81,16.835,16.625,16.66,1382956.0
2007-10-01,16.64,16.75,16.5,16.54,2885600.0
2007-10-02,16.54,16.865,16.495,16.685,1558808.0
2007-10-03,16.51,16.705,16.495,16.6,2292088.0
2007-10-04,16.685,16.685,16.54,16.58,1294416.0
2007-10-05,16.52,16.735,16.3,16.31,714800.0
2007-10-09,16.275,16.505,16.275,16.355,995284.0
2007-10-10,16.365,16.455,16.145,16.25,2549884.0
2007-10-11,16.37,16.4,16.07,16.075,4552264.0
2007-10-12,16.235,16.235,16.005,16.095,2535632.0
2007-10-15,15.975,15.975,15.86,15.955,715588.0
2007-10-16,16.015,16.015,15.4,15.875,713852.0
2007-10-17,15.875,15.88,15.54,15.73,1013160.0
2007-10-18,15.665,15.73,15.51,15.51,691088.0
2007-10-19,15.45,15.58,14.97,15.04,1208708.0
2007-10-22,15.105,15.28,14.93,15.14,1820088.0
2007-10-23,14.935,15.19,14.93,15.15,1077984.0
2007-10-24,14.995,15.24,14.87,15.135,870676.0
2007-10-25,15.27,15.38,14.845,15.145,523888.0
2007-10-26,15.345,15.48,15.2,15.395,578916.0
2007-10-29,15.56,15.62,15.235,15.495,1013024.0
2007-10-30,15.41,15.745,15.33,15.655,918076.0
2007-10-31,15.79,15.975,15.49,15.56,994272.0
2007-11-01,15.32,15.66,15.295,15.59,753696.0
2007-11-02,15.59,15.59,15.025,15.065,762396.0
2007-11-05,15.06,15.21,14.945,15.17,1002244.0
2007-11-06,15.625,15.935,15.45,15.91,1413120.0
2007-11-07,15.73,15.74,14.8,14.975,1610424.0
2007-11-08,14.975,15.235,14.67,15.085,2980908.0
2007-11-09,14.715,15.35,14.595,14.775,899868.0
2007-11-12,14.795,15.245,14.79,15.175,971880.0
2007-11-13,15.365,15.365,14.96,15.11,596776.0
2007-11-14,15.29,15.29,14.725,14.925,1436676.0
2007-11-15,14.69,15.265,14.69,15.19,1105704.0
2007-11-16,15.085,15.26,15.0,15.01,1110104.0
2007-11-19,14.98,15.15,14.735,14.855,1280852.0
2007-11-20,14.785,14.925,14.41,14.67,1089616.0
2007-11-21,14.45,14.795,14.325,14.655,876364.0
2007-11-22,14.8,15.09,14.5,14.515,157580.0
2007-11-23,14.475,14.97,14.435,14.74,378256.0
2007-11-26,14.6,15.095,14.52,14.61,1010860.0
2007-11-27,14.41,14.41,14.08,14.295,1052584.0
2007-11-28,14.17,14.705,14.17,14.56,633364.0
2007-11-29,14.585,14.585,14.315,14.475,726544.0
2007-11-30,14.645,14.935,13.95,13.95,1105144.0
2007-12-03,14.56,14.58,14.32,14.56,912364.0
2007-12-04,14.56,14.56,14.16,14.25,934896.0
2007-12-05,14.33,14.75,14.33,14.67,1055948.0
2007-12-06,14.11,14.77,14.11,14.495,609360.0
2007-12-07,14.6,14.605,14.09,14.27,595632.0
2007-12-10,14.51,14.51,14.035,14.18,1194676.0
2007-12-11,14.23,14.405,13.98,13.98,2327036.0
2007-12-12,14.06,14.365,14.05,14.15,883844.0
2007-12-13,14.13,14.2,14.03,14.13,650372.0
2007-12-14,14.445,14.445,13.905,13.955,645208.0
2007-12-17,13.885,13.9,13.685,13.705,919304.0
2007-12-18,14.3,14.3,13.66,13.765,1127532.0
2007-12-19,13.875,13.89,13.69,13.855,761468.0
2007-12-20,13.95,13.975,13.785,13.95,576672.0
2007-12-21,13.81,13.92,13.62,13.62,1571384.0
2007-12-24,13.685,13.88,13.685,13.845,272144.0
2007-12-27,13.675,13.95,13.65,13.77,412772.0
2007-12-28,13.64,13.905,13.64,13.855,345996.0
2007-12-31,13.825,13.995,13.775,13.98,335576.0
2008-01-02,14.07,14.07,13.455,13.53,455856.0
2008-01-03,13.445,13.505,12.92,13.09,706016.0
2008-01-04,13.055,13.095,12.79,12.99,942660.0
2008-01-07,12.925,13.085,12.925,12.99,992928.0
2008-01-08,13.12,13.12,12.54,12.6,1694348.0
2008-01-09,12.5,12.9,12.44,12.9,1135872.0
2008-01-10,12.895,12.895,12.58,12.685,741316.0
2008-01-11,12.58,12.755,12.58,12.755,990868.0
2008-01-14,12.71,12.9,12.64,12.8,774916.0
2008-01-15,12.635,12.795,12.535,12.6,1441452.0
2008-01-16,12.615,13.455,12.37,13.3,2205308.0
2008-01-17,13.415,13.78,12.935,13.095,2802252.0
2008-01-18,13.23,13.24,12.915,13.05,1632552.0
2008-01-21,13.05,13.05,12.54,12.87,1298932.0
2008-01-22,12.905,13.69,12.815,13.425,1681120.0
2008-01-23,13.405,13.745,12.99,13.51,1145924.0
2008-01-24,13.755,13.755,13.265,13.305,1297744.0
2008-01-25,13.46,13.46,13.185,13.255,933140.0
2008-01-28,13.265,13.41,13.04,13.275,875940.0
2008-01-29,13.34,13.34,13.065,13.275,1013656.0
2008-01-30,13.32,13.46,13.165,13.275,492104.0
2008-01-31,13.44,13.9,13.165,13.75,1259192.0
2008-02-01,13.835,14.21,13.71,14.135,1012964.0
2008-02-04,14.205,14.205,13.73,13.76,817924.0
2008-02-05,13.895,13.925,13.5,13.5,767280.0
2008-02-06,13.735,13.755,13.33,13.555,469496.0
2008-02-07,13.545,13.675,13.265,13.55,773168.0
2008-02-08,13.255,13.58,13.165,13.17,733396.0
2008-02-11,13.27,13.765,13.21,13.75,664480.0
2008-02-12,13.73,13.985,13.61,13.76,422404.0
2008-02-13,14.055,14.13,13.76,14.11,738824.0
2008-02-14,14.21,14.21,13.655,13.785,530332.0
2008-02-15,13.82,14.105,13.695,14.07,588760.0
2008-02-19,14.29,14.3,13.77,13.83,688516.0
2008-02-20,13.82,13.915,13.605,13.73,2501288.0
2008-02-21,13.855,13.855,13.535,13.6,621304.0
2008-02-22,13.62,13.9,13.515,13.9,629008.0
2008-02-25,13.775,13.97,13.605,13.95,673856.0
2008-02-26,13.725,14.0,13.725,13.95,567056.0
2008-02-27,13.465,13.825,13.315,13.69,1495432.0
2008-02-28,13.69,13.715,13.21,13.255,1145796.0
2008-02-29,13.13,13.13,12.545,12.585,1527528.0
2008-03-03,12.615,12.725,12.39,12.635,1050996.0
2008-03-04,12.635,12.635,12.275,12.31,1343612.0
2008-03-05,12.31,12.495,12.275,12.38,2188740.0
2008-03-06,12.53,12.615,12.425,12.6,920700.0
2008-03-07,12.465,12.595,12.365,12.49,1196936.0
2008-03-10,12.515,12.635,12.445,12.57,2084616.0
2008-03-11,12.75,12.815,12.325,12.515,1861040.0
2008-03-12,12.465,12.685,12.32,12.34,1458568.0
2008-03-13,12.17,12.34,11.905,12.245,1456872.0
2008-03-14,12.29,12.39,11.955,12.27,1301640.0
2008-03-17,11.92,12.37,11.83,12.24,946796.0
2008-03-18,12.325,12.445,12.175,12.2,815604.0
2008-03-19,12.435,12.565,12.27,12.405,1118100.0
2008-03-20,12.525,12.88,12.25,12.25,1090876.0
2008-03-24,12.31,12.88,12.27,12.805,888392.0
2008-03-25,12.855,12.855,9.975,12.725,601332.0
2008-03-26,12.725,12.73,12.525,12.62,3329244.0
2008-03-27,12.86,12.86,12.575,12.695,666236.0
2008-03-28,12.795,12.8,12.465,12.465,682552.0
2008-03-31,12.665,13.235,12.665,13.08,906880.0
2008-04-01,13.25,13.25,12.97,13.055,642364.0
2008-04-02,13.225,13.25,12.91,13.03,679792.0
2008-04-03,12.88,12.95,12.625,12.79,468312.0
2008-04-04,12.775,12.855,12.58,12.85,555012.0
2008-04-07,12.88,12.9,12.53,12.685,787440.0
2008-04-08,12.32,12.725,12.32,12.62,614016.0
2008-04-09,12.325,12.685,12.285,12.52,590720.0
2008-04-10,12.595,12.76,12.49,12.76,608840.0
2008-04-11,12.615,12.74,12.445,12.48,944284.0
2008-04-14,12.6,12.645,12.445,12.445,563484.0
2008-04-15,12.445,12.495,12.29,12.405,360828.0
2008-04-16,12.3,12.445,12.3,12.38,476468.0
2008-04-17,12.39,12.63,12.325,12.595,622952.0
2008-04-18,12.75,12.77,12.62,12.62,322180.0
2008-04-21,12.59,12.775,12.54,12.69,361396.0
2008-04-22,12.62,12.77,12.605,12.715,692668.0
2008-04-23,12.76,13.065,12.76,12.995,394512.0
2008-04-24,13.165,13.475,12.97,13.445,358624.0
2008-04-25,13.495,13.65,13.18,13.32,412564.0
2008-04-28,13.56,13.585,13.32,13.425,407016.0
2008-04-29,13.425,13.67,13.425,13.52,513000.0
2008-04-30,13.605,13.675,13.015,13.015,611140.0
2008-05-01,13.135,14.31,12.915,14.04,765344.0
2008-05-02,14.04,14.175,13.735,14.015,704936.0
2008-05-05,13.85,13.955,13.545,13.565,441732.0
2008-05-06,13.48,13.715,13.42,13.525,455268.0
2008-05-07,13.63,13.815,13.52,13.525,694752.0
2008-05-08,13.515,13.865,13.495,13.835,583572.0
2008-05-09,13.695,13.85,13.665,13.775,958168.0
2008-05-12,13.685,13.89,13.685,13.805,484772.0
2008-05-13,13.81,13.845,13.53,13.65,508540.0
2008-05-14,13.76,13.845,13.635,13.635,490556.0
2008-05-15,13.56,13.845,13.52,13.74,984436.0
2008-05-16,13.935,13.95,13.415,13.665,502528.0
2008-05-20,13.725,13.75,13.37,13.6,666488.0
2008-05-21,13.605,13.615,13.145,13.195,636284.0
2008-05-22,13.195,13.32,13.0,13.225,801764.0
2008-05-23,13.205,13.245,12.695,12.855,900960.0
2008-05-26,13.025,13.04,12.925,13.01,263488.0
2008-05-27,12.84,13.03,12.785,12.845,2032928.0
2008-05-28,12.77,12.86,12.62,12.665,1350256.0
2008-05-29,12.665,12.68,12.525,12.65,641508.0
2008-05-30,12.91,12.935,12.335,12.335,861592.0
2008-06-02,12.495,12.53,12.345,12.505,1122104.0
2008-06-03,12.67,12.67,12.36,12.4,1986544.0
2008-06-04,12.35,12.535,12.335,12.49,3942756.0
2008-06-05,12.51,12.535,12.415,12.435,898032.0
2008-06-06,12.59,12.595,12.275,12.395,1327492.0
2008-06-09,12.39,12.47,12.3,12.325,801060.0
2008-06-10,12.315,12.505,12.2,12.25,616052.0
2008-06-11,12.205,12.4,12.08,12.38,813964.0
2008-06-12,12.295,12.815,12.295,12.59,634724.0
2008-06-13,12.55,12.855,12.55,12.855,530640.0
2008-06-16,12.835,12.845,12.645,12.775,330568.0
2008-06-17,12.705,12.87,12.545,12.6,690716.0
2008-06-18,12.59,12.595,12.335,12.42,1144416.0
2008-06-19,12.34,12.385,12.07,12.315,506112.0
2008-06-20,12.27,12.505,11.645,11.645,1153740.0
2008-06-23,11.795,11.81,11.6,11.61,1239432.0
2008-06-24,11.715,11.715,11.31,11.34,1221980.0
2008-06-25,11.43,11.625,11.315,11.625,635596.0
2008-06-26,11.405,11.525,10.91,10.97,825996.0
2008-06-27,11.05,11.17,10.85,10.975,733480.0
2008-06-30,10.92,11.02,10.55,10.69,1109716.0
2008-07-02,10.755,10.755,10.135,10.155,1071800.0
2008-07-03,10.055,10.665,9.98,10.665,1025772.0
2008-07-04,10.66,10.665,10.04,10.06,137508.0
2008-07-07,10.085,10.35,10.085,10.305,894660.0
2008-07-08,10.305,10.635,10.215,10.605,770540.0
2008-07-09,10.71,10.71,10.315,10.315,875616.0
2008-07-10,10.43,10.45,9.945,9.975,607212.0
2008-07-11,9.685,9.965,9.295,9.935,1907120.0
2008-07-14,9.95,10.12,9.695,9.84,2241400.0
2008-07-15,9.54,10.295,9.465,10.145,1789596.0
2008-07-16,9.98,10.37,9.69,10.215,1561860.0
2008-07-17,10.215,10.815,10.165,10.765,1166880.0
2008-07-18,10.765,10.835,10.57,10.695,944096.0
2008-07-21,10.69,10.78,10.41,10.59,915148.0
2008-07-22,10.59,11.045,10.385,11.0,1083312.0
2008-07-23,11.0,11.52,10.85,11.36,980232.0
2008-07-24,11.1,11.27,10.575,10.685,1048108.0
2008-07-25,10.685,10.875,10.21,10.225,1003628.0
2008-07-28,10.225,10.41,10.145,10.305,763936.0
2008-07-29,10.325,10.915,10.305,10.88,706052.0
2008-07-30,10.79,10.945,10.6,10.61,378428.0
2008-07-31,10.395,10.96,10.04,10.63,620624.0
2008-08-01,10.805,10.895,10.395,10.465,536984.0
2008-08-05,10.48,11.14,10.48,10.97,1823720.0
2008-08-06,10.955,11.555,10.805,11.28,753720.0
2008-08-07,11.01,11.09,10.56,10.915,586564.0
2008-08-08,10.915,11.37,10.885,11.34,636316.0
2008-08-11,11.09,11.9,10.925,11.615,716232.0
2008-08-12,11.57,11.885,11.45,11.715,737636.0
2008-08-13,11.51,11.57,11.07,11.145,939696.0
2008-08-14,11.055,11.645,11.055,11.365,503484.0
2008-08-15,11.495,11.535,11.285,11.31,523880.0
2008-08-18,11.27,11.475,11.215,11.23,409432.0
2008-08-19,11.03,11.255,10.97,10.99,546588.0
2008-08-20,10.99,11.185,10.875,11.08,423132.0
2008-08-21,10.885,10.915,10.745,10.745,351660.0
2008-08-22,10.69,10.965,10.69,10.865,456064.0
2008-08-25,10.995,10.995,10.75,10.88,641568.0
2008-08-26,10.88,10.88,10.67,10.78,480052.0
2008-08-27,10.58,10.7,10.49,10.635,328576.0
2008-08-28,10.62,10.755,10.545,10.755,521776.0
2008-08-29,10.665,10.86,10.56,10.805,514028.0
2008-09-02,10.855,11.36,10.85,10.92,432196.0
2008-09-03,11.075,11.075,10.685,10.775,1017924.0
2008-09-04,10.81,10.84,10.6,10.6,620928.0
2008-09-05,10.58,10.635,10.37,10.52,568776.0
2008-09-08,10.52,10.745,10.515,10.545,589268.0
2008-09-09,10.68,10.815,10.5,10.535,611864.0
2008-09-10,10.81,10.81,10.405,10.595,852364.0
2008-09-11,10.275,10.77,10.165,10.705,441540.0
2008-09-12,10.295,11.01,10.295,10.935,761268.0
2008-09-15,10.81,10.995,10.56,10.63,423348.0
2008-09-16,10.125,10.835,10.125,10.685,1060288.0
2008-09-17,10.475,11.025,10.43,10.975,1283112.0
2008-09-18,10.975,11.415,10.935,11.12,1989852.0
2008-09-19,11.25,11.57,10.965,11.085,1790308.0
2008-09-22,10.99,10.99,10.395,10.44,717816.0
2008-09-23,10.24,11.065,10.24,10.92,1016764.0
2008-09-24,10.65,10.81,10.48,10.5,1477132.0
2008-09-25,10.63,10.63,10.375,10.595,1118316.0
2008-09-26,10.585,10.585,10.305,10.305,400440.0
2008-09-29,10.31,10.31,9.595,9.695,634412.0
2008-09-30,9.715,9.99,9.58,9.69,1047644.0
2008-10-01,9.745,9.745,9.275,9.41,766868.0
2008-10-02,9.235,9.41,8.705,8.725,733404.0
2008-10-03,8.755,8.755,7.265,8.205,2240296.0
2008-10-06,7.805,8.29,7.73,8.13,1791756.0
2008-10-07,8.105,8.27,7.995,8.125,2101384.0
2008-10-08,8.105,8.26,7.89,7.975,1067472.0
2008-10-09,7.995,8.16,7.445,7.56,1879420.0
2008-10-10,7.705,8.505,7.08,8.505,2147060.0
2008-10-14,8.86,8.86,7.735,7.915,2320996.0
2008-10-15,7.49,8.055,7.315,7.36,1406460.0
2008-10-16,7.265,7.62,6.725,7.44,1668844.0
2008-10-17,7.42,7.42,7.0,7.015,797004.0
2008-10-20,6.945,7.415,6.935,7.415,646812.0
2008-10-21,6.935,7.44,6.935,7.205,611764.0
2008-10-22,6.975,7.255,6.88,7.255,674100.0
2008-10-23,7.11,7.305,6.71,7.045,1298872.0
2008-10-24,6.905,7.065,6.415,7.065,945380.0
2008-10-27,7.05,7.22,6.42,6.465,914864.0
2008-10-28,6.485,7.305,6.475,7.3,963924.0
2008-10-29,7.245,7.245,6.715,7.165,999960.0
2008-10-30,7.18,7.295,6.835,6.905,882716.0
2008-10-31,7.045,7.26,6.855,7.165,1652104.0
2008-11-03,7.175,7.345,7.085,7.265,554428.0
2008-11-04,6.735,7.005,6.415,7.0,1987536.0
2008-11-05,6.98,7.245,6.735,7.085,1104744.0
2008-11-06,7.085,7.085,6.76,6.99,1331832.0
2008-11-07,6.91,7.175,6.835,6.9,1206184.0
2008-11-10,6.91,7.11,6.81,6.9,607908.0
2008-11-11,6.685,6.735,6.145,6.33,933196.0
2008-11-12,6.025,6.31,5.93,6.02,869372.0
2008-11-13,6.02,6.2,5.725,6.2,1489996.0
2008-11-14,6.065,6.065,5.625,5.685,1089628.0
2008-11-17,5.515,5.84,5.515,5.59,953556.0
2008-11-18,5.5,5.755,5.485,5.605,1018492.0
2008-11-19,5.795,5.795,5.16,5.285,883112.0
2008-11-20,5.385,5.68,5.17,5.455,7145472.0
2008-11-21,5.36,5.79,5.36,5.705,1191212.0
2008-11-24,5.615,5.965,5.615,5.825,903540.0
2008-11-25,5.89,6.06,5.63,5.685,1238264.0
2008-11-26,5.59,5.97,5.57,5.825,1045996.0
2008-11-27,5.88,6.02,5.745,5.99,204300.0
2008-11-28,6.075,6.73,5.76,6.37,1071100.0
2008-12-01,6.3,6.4,5.93,6.025,1842144.0
2008-12-02,6.145,6.305,5.82,5.975,1156636.0
2008-12-03,5.785,6.23,5.785,6.06,2955696.0
2008-12-04,6.195,6.545,5.935,6.305,1673376.0
2008-12-05,6.29,6.63,6.07,6.55,1567664.0
2008-12-08,6.755,7.21,6.685,7.145,1238680.0
2008-12-09,6.955,7.125,6.855,6.92,1639512.0
2008-12-10,6.985,7.145,6.77,7.04,1213768.0
2008-12-11,6.835,7.04,6.235,6.34,1163928.0
2008-12-12,5.66,6.475,5.575,6.325,1227364.0
2008-12-15,6.265,6.525,6.155,6.35,1211716.0
2008-12-16,6.415,6.55,6.23,6.49,1276244.0
2008-12-17,6.365,6.78,6.325,6.36,22800.0
2008-12-18,6.69,6.975,6.15,6.315,1340696.0
2008-12-19,6.32,6.59,6.28,6.455,1558296.0
2008-12-22,6.48,6.48,5.94,5.97,1007484.0
2008-12-23,5.99,6.06,5.855,5.875,597684.0
2008-12-24,6.02,6.04,5.78,5.825,272068.0
2008-12-29,5.99,6.01,5.77,5.825,459000.0
2008-12-30,5.98,6.22,5.875,6.22,654808.0
2008-12-31,6.235,6.565,6.15,6.55,588816.0
2009-01-02,6.44,6.895,6.44,6.89,402884.0
2009-01-05,6.885,6.94,6.56,6.715,930184.0
2009-01-06,6.86,7.54,6.75,7.54,1084136.0
2009-01-07,7.305,7.335,6.9,6.955,1362428.0
2009-01-08,7.04,7.075,6.765,6.965,661028.0
2009-01-09,6.935,7.05,6.795,6.975,920520.0
2009-01-12,7.04,7.185,6.815,6.895,880964.0
2009-01-13,6.95,7.115,6.89,6.96,726560.0
2009-01-14,6.715,6.715,6.34,6.595,1176416.0
2009-01-15,6.605,6.7,6.475,6.68,931992.0
2009-01-16,6.725,6.725,6.335,6.58,891900.0
2009-01-19,6.675,7.02,6.505,6.91,367424.0
2009-01-20,6.75,6.795,6.315,6.525,1294024.0
2009-01-21,6.395,6.495,6.235,6.485,924216.0
2009-01-22,6.31,6.395,6.12,6.22,761808.0
2009-01-23,6.04,6.42,5.97,6.385,644436.0
2009-01-26,6.295,6.57,6.275,6.405,578964.0
2009-01-27,6.415,6.66,6.28,6.41,936012.0
2009-01-28,6.495,6.59,6.405,6.57,729872.0
2009-01-29,6.555,6.555,6.295,6.37,597512.0
2009-01-30,6.48,6.5,5.995,6.115,1160512.0
2009-02-02,6.235,6.355,6.0,6.31,584908.0
2009-02-03,6.245,6.305,6.165,6.195,764344.0
2009-02-04,6.105,6.58,6.105,6.37,702892.0
2009-02-05,6.3,6.57,5.945,6.57,1022640.0
2009-02-06,6.59,7.05,6.55,6.66,1475508.0
2009-02-09,6.68,6.84,6.605,6.765,691716.0
2009-02-10,6.56,6.77,6.56,6.65,781672.0
2009-02-11,6.65,6.785,6.565,6.565,636320.0
2009-02-12,6.65,6.735,6.445,6.69,727672.0
2009-02-13,6.705,6.805,6.55,6.625,701100.0
2009-02-17,6.625,6.625,6.425,6.46,691580.0
2009-02-18,6.565,6.565,6.245,6.295,788152.0
2009-02-19,6.225,6.445,5.985,6.065,880036.0
2009-02-20,6.035,6.035,5.775,5.785,1288508.0
2009-02-23,5.88,5.94,5.675,5.73,672160.0
2009-02-24,5.79,6.165,5.61,6.115,1021632.0
2009-02-25,6.055,6.21,5.795,5.84,934224.0
2009-02-26,5.935,6.01,5.755,5.895,1009524.0
2009-02-27,5.895,5.92,5.755,5.815,1276272.0
2009-03-02,5.795,5.8,5.485,5.53,1414516.0
2009-03-03,5.68,5.68,5.31,5.38,1113288.0
2009-03-04,5.59,5.64,5.47,5.61,1014852.0
2009-03-05,5.37,5.535,4.79,4.86,1592500.0
2009-03-06,4.83,4.985,4.54,4.63,1476216.0
2009-03-09,4.67,4.79,4.47,4.62,1000756.0
2009-03-10,4.665,4.855,4.635,4.68,1822704.0
2009-03-11,4.76,4.93,4.67,4.85,1450156.0
2009-03-12,4.88,5.07,4.765,5.015,1138032.0
2009-03-13,5.01,5.18,4.96,5.125,657428.0
2009-03-16,5.125,5.395,5.12,5.27,909816.0
2009-03-17,5.34,5.36,5.175,5.29,1350676.0
2009-03-18,5.315,5.625,5.25,5.57,1330880.0
2009-03-19,5.465,5.81,5.455,5.765,982368.0
2009-03-20,5.795,5.8,5.53,5.6,914052.0
2009-03-23,5.74,6.19,5.57,6.19,610944.0
2009-03-24,6.1,6.205,6.015,6.1,812932.0
2009-03-25,6.215,6.45,6.075,6.205,846044.0
2009-03-26,6.28,6.49,6.28,6.46,793880.0
2009-03-27,6.435,6.455,6.17,6.26,763244.0
2009-03-30,6.08,6.08,5.665,6.015,2896684.0
2009-03-31,5.975,6.145,5.84,6.02,567620.0
2009-04-01,5.83,6.245,5.825,6.19,1228696.0
2009-04-02,6.345,6.745,6.28,6.505,3384328.0
2009-04-03,6.525,7.425,6.46,7.39,2917436.0
2009-04-06,7.39,7.455,7.11,7.37,896432.0
2009-04-07,7.265,7.3,6.945,7.08,812324.0
2009-04-08,7.02,7.275,6.925,7.07,700380.0
2009-04-09,7.175,7.29,7.15,7.19,1532076.0
2009-04-13,6.995,7.23,6.925,7.205,1245108.0
2009-04-14,7.1,7.66,7.1,7.395,1270860.0
2009-04-15,7.395,7.54,7.29,7.375,519184.0
2009-04-16,7.49,7.895,7.395,7.895,878712.0
2009-04-17,7.845,8.085,7.78,7.975,622432.0
2009-04-20,7.855,7.89,7.435,7.445,754356.0
2009-04-21,7.41,7.725,7.355,7.685,813520.0
2009-04-22,7.66,8.155,7.625,7.93,718416.0
2009-04-23,7.95,8.02,7.535,7.695,1006416.0
2009-04-24,7.715,8.075,7.695,8.075,900652.0
2009-04-27,7.885,8.13,7.685,7.755,1085148.0
2009-04-28,7.625,7.77,7.49,7.59,780196.0
2009-04-29,7.715,7.715,7.455,7.595,904888.0
2009-04-30,7.4,7.66,7.235,7.35,1096044.0
2009-05-01,7.2,7.465,7.13,7.385,763616.0
2009-05-04,7.495,7.875,7.275,7.855,893512.0
2009-05-05,7.88,8.015,7.605,7.735,1172876.0
2009-05-06,7.39,8.045,7.25,7.79,2131040.0
2009-05-07,7.825,8.515,7.805,7.875,2308648.0
2009-05-08,8.045,8.17,7.685,7.985,735636.0
2009-05-11,7.895,7.93,7.625,7.745,840776.0
2009-05-12,7.675,7.785,7.23,7.395,881312.0
2009-05-13,7.29,7.29,6.895,6.895,937900.0
2009-05-14,7.11,7.12,6.64,6.675,1003256.0
2009-05-15,6.775,6.775,6.49,6.51,538976.0
2009-05-19,6.645,7.02,6.645,6.94,722296.0
2009-05-20,6.775,6.945,6.545,6.585,851648.0
2009-05-21,6.605,6.775,6.59,6.64,691052.0
2009-05-22,6.83,6.83,6.49,6.5,548252.0
2009-05-25,6.685,6.825,6.57,6.745,104928.0
2009-05-26,6.75,6.81,6.54,6.795,817592.0
2009-05-27,6.83,6.84,6.41,6.41,502260.0
2009-05-28,6.515,6.57,6.17,6.49,826596.0
2009-05-29,6.455,6.495,6.26,6.495,1078056.0
2009-06-01,6.69,6.71,6.39,6.405,1045048.0
2009-06-02,6.405,6.465,6.22,6.245,1023360.0
2009-06-03,6.315,6.385,6.22,6.34,1065896.0
2009-06-04,6.47,6.895,6.36,6.875,1302724.0
2009-06-05,7.015,7.405,6.905,7.22,996392.0
2009-06-08,7.175,7.37,7.11,7.27,969796.0
2009-06-09,7.285,7.575,7.11,7.485,838028.0
2009-06-10,7.52,7.895,7.505,7.855,1291740.0
2009-06-11,7.855,7.86,7.69,7.855,1006172.0
2009-06-12,7.855,8.0,7.705,7.835,950732.0
2009-06-15,7.59,7.715,7.305,7.345,1031180.0
2009-06-16,7.565,8.035,7.525,7.845,1214140.0
2009-06-17,7.845,7.845,7.445,7.595,1334460.0
2009-06-18,7.5,7.745,7.405,7.71,1103148.0
2009-06-19,7.845,8.335,7.755,8.31,1289104.0
2009-06-22,8.135,8.31,7.84,7.865,1216240.0
2009-06-23,7.865,8.035,7.635,7.78,818876.0
2009-06-24,7.78,8.155,7.74,8.125,1104064.0
2009-06-25,8.125,8.55,8.02,8.51,1009384.0
2009-06-26,8.48,8.58,8.315,8.34,2991304.0
2009-06-29,8.315,8.43,8.21,8.28,823820.0
2009-06-30,8.255,8.86,8.21,8.855,1324444.0
2009-07-02,9.2,9.365,8.795,8.87,1149836.0
2009-07-03,8.795,9.22,8.795,9.08,137464.0
2009-07-06,9.06,9.06,8.625,8.72,628808.0
2009-07-07,8.635,8.73,8.52,8.615,984024.0
2009-07-08,8.52,8.675,8.43,8.57,1194868.0
2009-07-09,8.485,8.79,8.435,8.615,1589012.0
2009-07-10,8.615,8.77,8.485,8.52,577968.0
2009-07-13,8.54,9.045,8.54,9.045,753636.0
2009-07-14,8.795,9.0,8.715,8.845,517448.0
2009-07-15,8.845,8.985,8.76,8.845,1296684.0
2009-07-16,8.9,9.125,8.79,9.095,927880.0
2009-07-17,9.13,9.245,8.9,9.22,635860.0
2009-07-20,9.47,9.49,9.15,9.225,945872.0
2009-07-21,9.285,9.445,9.13,9.425,1219800.0
2009-07-22,9.37,9.545,9.245,9.405,785520.0
2009-07-23,9.505,9.62,9.165,9.55,752528.0
2009-07-24,9.64,9.64,9.345,9.505,998944.0
2009-07-27,9.51,9.745,9.46,9.745,472128.0
2009-07-28,9.74,9.74,9.265,9.325,746936.0
2009-07-29,9.315,9.41,9.24,9.395,926872.0
2009-07-30,9.56,9.685,9.405,9.59,774564.0
2009-07-31,9.58,9.915,9.575,9.78,787100.0
2009-08-04,9.845,9.87,9.445,9.56,1752288.0
2009-08-05,9.785,9.785,9.33,9.49,817376.0
2009-08-06,9.465,9.55,9.22,9.22,837088.0
2009-08-07,9.15,9.635,8.755,9.565,1010980.0
2009-08-10,9.33,9.58,9.295,9.54,921964.0
2009-08-11,9.45,9.615,9.255,9.415,847076.0
2009-08-12,9.24,9.465,9.24,9.26,842492.0
2009-08-13,9.55,9.57,9.345,9.405,808192.0
2009-08-14,9.46,9.51,9.285,9.51,658824.0
2009-08-17,9.165,9.34,9.05,9.095,835320.0
2009-08-18,9.06,9.215,9.06,9.13,890644.0
2009-08-19,8.885,9.165,8.885,9.115,1042028.0
2009-08-20,9.105,9.145,9.0,9.0,383688.0
2009-08-21,9.15,9.575,8.975,9.16,531688.0
2009-08-24,9.16,9.17,8.655,8.78,795888.0
2009-08-25,8.78,8.98,8.695,8.895,860908.0
2009-08-26,8.79,9.2,8.77,9.165,659476.0
2009-08-27,9.13,9.17,8.925,9.1,473712.0
2009-08-28,9.17,9.245,9.0,9.105,386036.0
2009-08-31,9.065,9.105,8.86,8.9,456020.0
2009-09-01,8.97,9.1,8.49,8.53,1177636.0
2009-09-02,8.34,8.435,8.16,8.24,806916.0
2009-09-03,8.16,8.345,8.16,8.23,510380.0
2009-09-04,8.235,8.48,8.2,8.435,424916.0
2009-09-08,8.5,8.5,8.1,8.215,821348.0
2009-09-09,8.215,8.515,8.085,8.495,1166084.0
2009-09-10,8.93,8.97,8.495,8.505,1561972.0
2009-09-11,8.525,8.685,8.26,8.34,1119800.0
2009-09-14,8.165,8.535,8.165,8.475,828040.0
2009-09-15,8.52,8.52,8.345,8.435,658348.0
2009-09-16,8.345,8.345,8.04,8.09,2332372.0
2009-09-17,8.09,8.105,7.835,7.975,1857072.0
2009-09-18,7.955,8.12,7.935,7.935,1105156.0
2009-09-21,7.855,8.1,7.855,8.015,791228.0
2009-09-22,8.05,8.22,8.015,8.16,852112.0
2009-09-23,8.23,8.24,8.08,8.15,1338436.0
2009-09-24,8.215,8.27,8.035,8.09,1052892.0
2009-09-25,8.14,8.205,7.88,7.915,668272.0
2009-09-28,8.01,8.28,7.94,8.255,609076.0
2009-09-29,8.255,8.405,8.235,8.32,617508.0
2009-09-30,8.345,8.345,8.08,8.185,830540.0
2009-10-01,8.235,8.235,7.76,7.89,1135072.0
2009-10-02,7.755,7.9,7.65,7.805,857800.0
2009-10-05,7.715,7.96,7.65,7.86,1509548.0
2009-10-06,7.735,8.085,7.735,7.82,1843848.0
2009-10-07,7.82,8.11,7.79,8.11,546748.0
2009-10-08,8.23,8.45,8.08,8.435,1120924.0
2009-10-09,8.42,8.53,8.265,8.355,852992.0
2009-10-13,8.32,8.32,7.985,8.15,861292.0
2009-10-14,8.255,8.48,8.25,8.435,901320.0
2009-10-15,8.4,8.425,8.28,8.36,488348.0
2009-10-16,8.305,8.56,8.305,8.42,552612.0
2009-10-19,8.5,8.645,8.39,8.44,526508.0
2009-10-20,8.46,8.575,8.38,8.505,611144.0
2009-10-21,8.435,8.6,8.37,8.445,591252.0
2009-10-22,8.445,8.64,8.365,8.535,590624.0
2009-10-23,8.555,8.665,8.4,8.42,545372.0
2009-10-26,8.49,8.555,8.205,8.26,658684.0
2009-10-27,8.23,8.26,7.91,7.91,558240.0
2009-10-28,7.915,7.965,7.625,7.65,872200.0
2009-10-29,7.655,7.85,7.54,7.715,666108.0
2009-10-30,7.735,7.945,7.6,7.665,909824.0
2009-11-02,7.67,7.86,7.555,7.765,748912.0
2009-11-03,7.66,7.76,7.56,7.715,413956.0
2009-11-04,8.075,8.495,8.055,8.495,3387016.0
2009-11-05,8.345,8.515,8.22,8.445,1173080.0
2009-11-06,8.88,9.805,8.88,9.645,2045944.0
2009-11-09,9.71,9.76,9.565,9.635,899480.0
2009-11-10,9.56,9.635,9.385,9.52,1872956.0
2009-11-11,9.6,9.645,9.485,9.52,1081572.0
2009-11-12,9.51,9.55,9.4,9.51,1364328.0
2009-11-13,9.45,9.55,9.36,9.49,760544.0
2009-11-16,9.6,9.73,9.52,9.665,943676.0
2009-11-17,9.73,9.78,9.68,9.73,953492.0
2009-11-18,9.735,9.78,9.575,9.66,1105548.0
2009-11-19,9.68,9.71,9.385,9.385,1340584.0
2009-11-20,9.415,9.585,9.385,9.495,824036.0
2009-11-23,9.635,9.675,9.525,9.675,391572.0
2009-11-24,9.63,9.715,9.305,9.36,1025912.0
2009-11-25,9.45,9.49,9.335,9.39,588984.0
2009-11-26,9.45,9.45,9.02,9.09,257012.0
2009-11-27,9.02,9.365,9.02,9.27,441828.0
2009-11-30,9.34,9.375,9.025,9.025,540864.0
2009-12-01,9.305,9.305,9.105,9.22,595224.0
2009-12-02,9.245,9.29,9.07,9.26,678780.0
2009-12-03,9.385,9.385,9.07,9.15,790676.0
2009-12-04,9.23,9.405,9.08,9.32,1232416.0
2009-12-07,9.31,9.42,9.24,9.42,636748.0
2009-12-08,9.245,9.325,9.175,9.32,616448.0
2009-12-09,9.375,9.375,8.98,9.235,810224.0
2009-12-10,9.175,9.305,9.17,9.22,900288.0
2009-12-11,9.22,9.43,9.22,9.385,581420.0
2009-12-14,9.4,9.535,9.375,9.405,362908.0
2009-12-15,9.385,9.435,9.325,9.36,610404.0
2009-12-16,9.35,9.425,9.315,9.355,630624.0
2009-12-17,9.26,9.39,9.245,9.35,528956.0
2009-12-18,9.305,9.435,9.26,9.29,1063812.0
2009-12-21,9.41,9.5,9.325,9.355,1998100.0
2009-12-22,9.35,9.51,9.35,9.51,635884.0
2009-12-23,9.51,9.51,9.43,9.48,692844.0
2009-12-24,9.44,9.61,9.385,9.61,134108.0
2009-12-29,9.56,9.59,9.385,9.445,386712.0
2009-12-30,9.485,9.58,9.425,9.58,193828.0
2009-12-31,9.645,9.645,9.51,9.555,332652.0
2010-01-04,9.555,9.985,9.525,9.97,616492.0
2010-01-05,9.96,10.765,9.85,10.68,1008464.0
2010-01-06,10.86,11.36,10.69,10.77,2066500.0
2010-01-07,10.71,11.125,10.71,10.875,832040.0
2010-01-08,10.875,11.005,10.755,10.805,648052.0
2010-01-11,10.98,11.155,10.825,11.04,542232.0
2010-01-12,10.88,11.215,10.88,11.195,981568.0
2010-01-13,11.16,11.16,10.645,10.67,1222348.0
2010-01-14,10.73,10.88,10.64,10.765,643900.0
2010-01-15,10.75,10.87,10.545,10.545,519084.0
2010-01-18,10.545,10.765,10.53,10.735,416756.0
2010-01-19,10.735,10.805,10.695,10.755,1473672.0
2010-01-20,10.765,10.995,10.75,10.785,662816.0
2010-01-21,10.705,10.92,10.705,10.84,1503792.0
2010-01-22,10.735,10.88,10.735,10.77,1172692.0
2010-01-25,10.795,10.885,10.745,10.745,632128.0
2010-01-26,10.795,10.825,10.695,10.72,1829208.0
2010-01-27,10.73,10.765,10.615,10.64,1933276.0
2010-01-28,10.66,10.69,10.445,10.48,1146856.0
2010-01-29,10.45,10.675,10.45,10.555,1333608.0
2010-02-01,10.58,10.705,10.56,10.65,1480432.0
2010-02-02,10.72,10.845,10.64,10.805,1273804.0
2010-02-03,10.71,10.995,10.71,10.93,1828416.0
2010-02-04,10.855,10.91,10.76,10.76,1835748.0
2010-02-05,10.705,10.905,10.605,10.765,2063600.0
2010-02-08,10.765,10.97,10.695,10.775,1004704.0
2010-02-09,10.865,10.96,10.8,10.925,715928.0
2010-02-10,10.92,10.99,10.795,10.86,1671068.0
2010-02-11,10.855,10.855,10.64,10.855,554596.0
2010-02-12,10.765,10.765,10.615,10.72,505684.0
2010-02-16,10.81,10.85,10.585,10.81,629264.0
2010-02-17,10.83,10.97,10.78,10.78,650184.0
2010-02-18,10.72,10.89,10.675,10.855,315920.0
2010-02-19,10.895,10.92,10.655,10.695,400316.0
2010-02-22,10.735,10.915,10.685,10.91,574036.0
2010-02-23,10.875,10.945,10.735,10.81,752356.0
2010-02-24,10.785,10.955,10.785,10.84,386576.0
2010-02-25,10.54,10.92,10.495,10.875,1068548.0
2010-02-26,10.785,10.945,10.73,10.765,706488.0
2010-03-01,10.765,10.835,10.64,10.73,573788.0
2010-03-02,10.71,10.75,10.64,10.72,588576.0
2010-03-03,10.745,10.83,10.72,10.77,514584.0
2010-03-04,10.77,10.9,10.7,10.855,670708.0
2010-03-05,10.855,10.955,10.815,10.815,698096.0
2010-03-08,10.82,10.88,10.715,10.77,547964.0
2010-03-09,10.75,10.785,10.68,10.695,1029796.0
2010-03-10,10.745,10.785,10.705,10.76,966560.0
2010-03-11,10.715,10.765,10.515,10.635,918668.0
2010-03-12,10.635,10.68,10.55,10.675,1203284.0
2010-03-15,10.675,10.755,10.59,10.735,396084.0
2010-03-16,10.735,10.765,10.645,10.765,896844.0
2010-03-17,10.745,10.76,10.65,10.675,429160.0
2010-03-18,10.675,10.76,10.58,10.645,1490272.0
2010-03-19,10.55,10.81,10.55,10.745,896324.0
2010-03-22,10.74,11.3,10.72,11.25,921300.0
2010-03-23,11.2,11.445,11.135,11.28,773636.0
2010-03-24,11.335,11.365,11.225,11.25,501588.0
2010-03-25,11.28,11.43,11.245,11.31,389592.0
2010-03-26,11.29,11.495,11.29,11.355,664416.0
2010-03-29,11.43,11.445,11.32,11.365,452776.0
2010-03-30,11.425,11.635,11.395,11.42,709836.0
2010-03-31,11.345,11.415,11.255,11.275,505448.0
2010-04-01,11.325,11.49,11.305,11.37,434736.0
2010-04-05,11.425,11.425,11.3,11.335,321628.0
2010-04-06,11.27,11.425,11.205,11.425,578192.0
2010-04-07,11.37,11.44,11.285,11.35,770368.0
2010-04-08,11.395,11.425,11.21,11.245,392952.0
2010-04-09,11.325,11.425,11.305,11.405,324752.0
2010-04-12,11.38,11.48,11.37,11.415,311388.0
2010-04-13,11.34,11.415,11.28,11.3,332084.0
2010-04-14,11.305,11.38,11.305,11.35,264880.0
2010-04-15,11.32,11.59,11.305,11.515,419592.0
2010-04-16,11.55,11.66,11.5,11.535,1011848.0
2010-04-19,11.44,11.585,11.32,11.555,1410440.0
2010-04-20,11.505,11.555,11.37,11.37,843564.0
2010-04-21,11.35,11.52,11.32,11.5,845056.0
2010-04-22,11.56,11.59,11.405,11.59,618596.0
2010-04-23,11.61,11.71,11.54,11.565,1279688.0
2010-04-26,11.535,11.86,11.535,11.815,975516.0
2010-04-27,11.88,12.09,11.765,11.765,1237372.0
2010-04-28,11.77,11.85,11.66,11.66,1095064.0
2010-04-29,11.64,12.07,11.64,12.03,1286008.0
2010-04-30,12.03,12.225,11.94,11.985,1777920.0
2010-05-03,12.15,12.355,11.97,12.185,633212.0
2010-05-04,12.21,12.21,11.75,11.75,874712.0
2010-05-05,11.615,11.765,11.445,11.53,654116.0
2010-05-06,12.81,14.14,12.56,13.145,6229016.0
2010-05-07,13.12,13.59,12.84,12.91,1836296.0
2010-05-10,13.0,13.635,13.0,13.245,1677420.0
2010-05-11,13.36,13.405,13.065,13.1,2854704.0
2010-05-12,13.29,13.92,13.1,13.92,1205744.0
2010-05-13,13.76,14.085,13.76,13.995,1112764.0
2010-05-14,14.05,14.05,13.555,13.72,974024.0
2010-05-17,13.885,13.925,13.37,13.455,1196324.0
2010-05-18,13.63,13.725,13.11,13.17,1211388.0
2010-05-19,13.17,13.405,12.81,13.02,1004588.0
2010-05-20,12.9,13.185,12.83,13.03,1439424.0
2010-05-21,12.65,13.205,12.6,13.02,1780376.0
2010-05-25,12.985,13.085,12.59,13.085,1893876.0
2010-05-26,13.33,13.33,12.765,12.82,2125424.0
2010-05-27,12.88,13.07,12.825,12.925,997732.0
2010-05-28,12.915,13.045,12.735,12.81,2101420.0
2010-05-31,12.94,13.33,12.79,12.995,294224.0
2010-06-01,13.25,13.25,12.765,12.815,2286332.0
2010-06-02,12.915,12.97,12.695,12.925,917052.0
2010-06-03,12.97,13.395,12.945,13.115,5723588.0
2010-06-04,12.92,13.0,12.73,12.8,2798204.0
2010-06-07,12.81,12.86,12.525,12.58,982668.0
2010-06-08,12.59,12.645,12.405,12.505,895960.0
2010-06-09,12.63,12.665,12.305,12.375,910624.0
2010-06-10,12.375,12.715,12.23,12.57,738360.0
2010-06-11,12.455,12.58,12.375,12.465,624448.0
2010-06-14,12.455,13.05,12.445,12.925,1040812.0
2010-06-15,12.93,13.22,12.89,13.195,658816.0
2010-06-16,13.0,13.005,12.435,12.465,1996816.0
2010-06-17,12.68,12.68,12.25,12.475,1534480.0
2010-06-18,12.315,12.62,12.295,12.38,1314592.0
2010-06-21,12.5,12.745,12.465,12.465,1152328.0
2010-06-22,12.535,12.91,12.5,12.72,1068628.0
2010-06-23,12.73,13.09,12.73,13.03,1213912.0
2010-06-24,12.99,13.42,12.955,13.13,1697520.0
2010-06-25,13.18,13.21,12.955,13.01,679584.0
2010-06-28,12.995,13.115,12.89,12.915,523976.0
2010-06-29,12.695,12.815,12.165,12.165,813400.0
2010-06-30,12.23,12.95,12.15,12.615,1767980.0
2010-07-02,12.515,12.515,12.0,12.305,933812.0
2010-07-05,12.145,12.24,12.11,12.115,212320.0
2010-07-06,12.47,12.47,11.78,11.905,879324.0
2010-07-07,12.03,12.35,11.87,12.295,820248.0
2010-07-08,12.525,12.525,12.2,12.4,570652.0
2010-07-09,12.265,12.855,12.265,12.855,834540.0
2010-07-12,12.895,12.91,12.635,12.765,630904.0
2010-07-13,12.95,13.32,12.745,13.285,911888.0
2010-07-14,13.14,13.525,13.14,13.485,880204.0
2010-07-15,13.42,13.72,13.42,13.72,752376.0
2010-07-16,13.855,13.935,13.465,13.525,738332.0
2010-07-19,13.52,13.695,13.455,13.62,871856.0
2010-07-20,13.415,13.66,13.375,13.655,756840.0
2010-07-21,13.655,13.74,13.4,13.5,640828.0
2010-07-22,13.505,13.805,13.505,13.805,473988.0
2010-07-23,13.85,14.125,13.615,13.815,842084.0
2010-07-26,13.85,13.97,13.635,13.64,664768.0
2010-07-27,13.76,13.76,13.405,13.485,759140.0
2010-07-28,13.5,13.65,13.445,13.53,413328.0
2010-07-29,13.76,13.925,13.625,13.905,1147136.0
2010-07-30,13.81,13.985,13.615,13.765,422884.0
2010-08-03,13.625,14.055,13.535,13.675,982232.0
2010-08-04,13.67,13.85,13.49,13.61,633096.0
2010-08-05,13.56,13.755,13.49,13.62,517720.0
2010-08-06,14.75,14.97,14.5,14.635,2264252.0
2010-08-09,14.75,14.75,14.49,14.55,1687576.0
2010-08-10,14.48,14.595,14.3,14.58,1140692.0
2010-08-11,14.435,14.46,13.97,14.01,675844.0
2010-08-12,13.76,13.85,13.49,13.81,1131792.0
2010-08-13,13.71,14.315,13.69,14.315,1067816.0
2010-08-16,14.31,14.395,14.175,14.325,618928.0
2010-08-17,14.39,15.1,14.195,15.03,1612400.0
2010-08-18,14.93,15.28,14.765,15.275,1018508.0
2010-08-19,15.29,15.575,15.0,15.08,1660744.0
2010-08-20,15.065,15.065,14.82,15.0,518540.0
2010-08-23,14.88,15.24,14.715,14.76,636684.0
2010-08-24,14.75,14.75,14.21,14.39,1026772.0
2010-08-25,14.21,14.61,14.2,14.6,1053052.0
2010-08-26,14.82,14.93,14.375,14.42,829048.0
2010-08-27,14.565,14.81,14.245,14.765,931664.0
2010-08-30,14.765,14.805,14.345,14.375,832212.0
2010-08-31,14.445,14.995,14.445,14.995,1470636.0
2010-09-01,15.165,15.645,15.14,15.645,1515052.0
2010-09-02,15.79,15.91,15.56,15.875,856956.0
2010-09-03,16.11,16.24,15.925,16.105,999864.0
2010-09-07,16.13,16.175,15.58,15.615,948324.0
2010-09-08,15.505,15.525,14.665,14.915,2335680.0
2010-09-09,15.14,15.15,14.79,14.87,741480.0
2010-09-10,14.88,14.91,14.735,14.78,1311628.0
2010-09-13,15.045,15.045,14.535,14.615,1254780.0
2010-09-14,14.605,14.715,14.49,14.655,999160.0
2010-09-15,14.58,14.785,14.31,14.39,1254460.0
2010-09-16,14.24,14.265,14.155,14.205,3332008.0
2010-09-17,14.09,14.535,14.09,14.435,2928816.0
2010-09-20,14.565,14.7,14.365,14.585,803064.0
2010-09-21,14.625,14.67,14.355,14.39,671976.0
2010-09-22,14.535,14.835,14.39,14.72,869752.0
2010-09-23,14.715,14.715,14.41,14.61,666912.0
2010-09-24,14.635,14.89,14.625,14.66,1643940.0
2010-09-27,14.66,14.905,14.51,14.79,1120640.0
2010-09-28,14.79,15.01,14.755,14.905,1006244.0
2010-09-29,14.89,15.325,14.89,15.325,899904.0
2010-09-30,15.375,15.38,15.12,15.245,978888.0
2010-10-01,15.36,15.43,15.165,15.165,665636.0
2010-10-04,15.255,15.255,14.98,15.16,729600.0
2010-10-05,15.3,15.525,15.185,15.51,848188.0
2010-10-06,15.455,15.57,15.315,15.37,753576.0
2010-10-07,15.395,15.57,15.3,15.57,932940.0
2010-10-08,15.615,15.785,15.5,15.74,532636.0
2010-10-12,15.89,15.91,15.545,15.755,715712.0
2010-10-13,15.755,16.18,15.71,16.01,838444.0
2010-10-14,16.07,16.12,15.775,15.775,1269796.0
2010-10-15,15.96,16.465,15.87,15.97,1318924.0
2010-10-18,16.07,16.07,15.89,15.985,844592.0
2010-10-19,15.87,16.155,15.77,15.985,722008.0
2010-10-20,15.98,16.505,15.935,16.43,761956.0
2010-10-21,16.605,16.645,16.415,16.56,665968.0
2010-10-22,16.505,16.6,16.44,16.495,467392.0
2010-10-25,16.7,16.79,16.37,16.54,858912.0
2010-10-26,16.44,16.655,16.36,16.655,603636.0
2010-10-27,16.555,16.695,16.465,16.62,782956.0
2010-10-28,16.745,16.93,16.575,16.735,491652.0
2010-10-29,16.655,16.83,16.57,16.655,850800.0
2010-11-01,16.79,16.925,16.655,16.675,620344.0
2010-11-02,16.775,16.89,16.625,16.68,571492.0
2010-11-03,16.685,16.775,16.38,16.405,1176116.0
2010-11-04,16.87,17.125,16.65,16.9,988624.0
2010-11-05,18.055,18.12,17.775,17.935,2146672.0
2010-11-08,18.41,18.41,17.705,18.125,1286068.0
2010-11-09,18.32,18.32,17.985,18.045,932732.0
2010-11-10,17.915,18.045,17.795,18.04,756068.0
2010-11-11,18.01,18.055,17.805,18.015,478836.0
2010-11-12,18.06,18.235,17.475,17.67,952110.0
2010-11-15,17.675,17.85,17.37,17.4,824346.0
2010-11-16,17.45,17.58,17.215,17.575,806296.0
2010-11-17,17.58,17.925,17.37,17.795,708424.0
2010-11-18,18.055,18.17,17.835,17.835,576904.0
2010-11-19,17.85,17.91,17.55,17.55,582992.0
2010-11-22,17.65,17.965,17.565,17.88,596514.0
2010-11-23,17.88,17.92,17.46,17.465,585646.0
2010-11-24,17.515,17.765,17.39,17.635,917148.0
2010-11-25,17.93,18.155,17.765,18.015,384182.0
2010-11-26,18.03,18.305,17.715,18.075,646434.0
2010-11-29,18.12,18.235,17.65,17.795,958146.0
2010-11-30,17.64,17.89,17.51,17.755,1444506.0
2010-12-01,18.81,18.81,18.22,18.425,2253066.0
2010-12-02,18.445,18.93,18.41,18.835,1705364.0
2010-12-03,18.845,18.845,18.58,18.67,1162886.0
2010-12-06,18.845,18.845,18.68,18.73,770658.0
2010-12-07,19.1,19.1,18.695,18.795,1701566.0
2010-12-08,18.93,18.93,18.445,18.48,1014360.0
2010-12-09,18.59,18.655,18.3,18.38,860576.0
2010-12-10,18.52,18.52,18.335,18.465,935278.0
2010-12-13,18.585,18.585,18.305,18.515,854572.0
2010-12-14,18.61,18.61,18.31,18.415,1201028.0
2010-12-15,18.33,18.41,18.03,18.36,1717208.0
2010-12-16,18.455,18.62,18.29,18.62,692722.0
2010-12-17,18.945,18.945,18.555,18.805,1987024.0
2010-12-20,18.95,18.95,18.68,18.81,956400.0
2010-12-21,18.845,19.525,18.78,19.425,996188.0
2010-12-22,19.46,19.46,19.065,19.165,2286628.0
2010-12-23,19.105,19.13,18.955,19.005,915580.0
2010-12-24,19.1,19.35,19.06,19.245,58902.0
2010-12-29,19.235,19.235,18.845,18.915,815710.0
2010-12-30,19.035,19.035,18.81,18.85,587084.0
2010-12-31,18.845,18.905,18.705,18.81,724206.0
2011-01-04,19.74,20.27,19.35,20.24,1852828.0
2011-01-05,20.24,21.775,20.13,21.295,3316738.0
2011-01-06,21.42,21.575,20.895,21.0,2268418.0
2011-01-07,20.985,21.47,20.905,21.39,1267810.0
2011-01-10,21.14,22.08,21.14,22.025,2033160.0
2011-01-11,22.225,22.34,21.525,21.595,1199432.0
2011-01-12,21.335,21.72,21.065,21.39,1885004.0
2011-01-13,21.6,21.615,21.02,21.05,678956.0
2011-01-14,21.155,21.225,20.945,21.075,1377628.0
2011-01-17,21.2,21.245,21.055,21.11,242832.0
2011-01-18,21.285,21.285,21.05,21.185,983104.0
2011-01-19,21.21,21.5,21.115,21.2,945636.0
2011-01-20,21.38,21.38,20.68,20.85,877614.0
2011-01-21,20.84,21.095,20.58,20.58,548416.0
2011-01-24,20.74,21.05,20.68,21.015,607032.0
2011-01-25,21.055,21.095,20.465,20.59,1239084.0
2011-01-26,20.59,21.2,20.565,21.1,994964.0
2011-01-27,21.24,22.175,21.21,22.175,2413800.0
2011-01-28,22.0,22.04,20.91,20.945,1570318.0
2011-01-31,21.02,21.265,20.945,21.19,1172950.0
2011-02-01,21.38,21.52,21.12,21.2,860000.0
2011-02-02,21.29,21.29,19.925,19.97,2022638.0
2011-02-03,19.94,20.615,19.545,20.585,1832334.0
2011-02-04,20.75,20.755,20.235,20.28,1221166.0
2011-02-07,20.465,20.685,20.385,20.46,643898.0
2011-02-08,20.615,20.71,20.445,20.675,795124.0
2011-02-09,20.655,20.67,20.195,20.21,853952.0
2011-02-10,20.115,20.565,20.115,20.5,845390.0
2011-02-11,20.405,20.825,20.325,20.62,660472.0
2011-02-14,20.79,20.92,20.57,20.92,484702.0
2011-02-15,20.79,20.865,20.655,20.765,561306.0
2011-02-16,20.84,20.93,20.61,20.64,364872.0
2011-02-17,20.695,20.76,20.365,20.585,752836.0
2011-02-18,20.845,20.92,20.625,20.87,983414.0
2011-02-22,20.655,20.75,20.32,20.42,694524.0
2011-02-23,20.295,20.515,19.51,19.92,1239394.0
2011-02-24,17.755,18.185,16.975,17.985,12211924.0
2011-02-25,18.245,18.3,17.76,17.815,3516486.0
2011-02-28,17.815,18.13,17.095,17.34,2633354.0
2011-03-01,17.515,17.74,17.4,17.665,2470582.0
2011-03-02,17.615,17.68,17.23,17.355,2349682.0
2011-03-03,17.355,18.015,17.355,17.995,1590682.0
2011-03-04,18.06,18.06,17.65,17.885,2321106.0
2011-03-07,17.87,17.94,17.495,17.655,1792874.0
2011-03-08,17.71,17.88,17.515,17.795,1732508.0
2011-03-09,17.965,17.965,17.965,17.965,0.0
2011-03-10,17.81,17.895,17.575,17.8,1564448.0
2011-03-11,17.45,17.7,17.3,17.64,2099620.0
2011-03-14,17.85,18.03,17.61,17.89,1055634.0
2011-03-15,17.27,17.975,17.23,17.84,1241540.0
2011-03-16,17.85,18.0,17.7,17.835,1799666.0
2011-03-17,18.065,18.185,17.925,18.03,974382.0
2011-03-18,18.045,18.205,17.785,17.785,1613456.0
2011-03-21,18.145,18.145,17.86,17.89,642086.0
2011-03-22,17.935,18.03,17.515,17.675,1356422.0
2011-03-23,17.665,17.8,17.395,17.72,1266730.0
2011-03-24,17.72,17.85,17.67,17.755,972570.0
2011-03-25,17.825,17.83,17.505,17.525,1034628.0
2011-03-28,17.56,17.57,17.175,17.195,905462.0
2011-03-29,17.185,17.195,16.905,16.95,1438438.0
2011-03-30,16.91,17.3,16.91,17.19,1345390.0
2011-03-31,17.29,17.29,16.905,16.93,1728868.0
2011-04-01,16.95,17.205,16.92,17.065,1153830.0
2011-04-04,17.175,17.61,17.14,17.52,1007766.0
2011-04-05,17.585,17.665,17.125,17.225,1155798.0
2011-04-06,17.355,17.41,17.0,17.03,1496900.0
2011-04-07,17.095,17.105,16.67,16.795,1282628.0
2011-04-08,16.87,16.87,16.41,16.67,1422806.0
2011-04-11,16.67,16.725,16.18,16.265,1157452.0
2011-04-12,16.03,16.09,15.39,15.905,2700146.0
2011-04-13,16.035,16.395,15.99,16.015,2379820.0
2011-04-14,16.045,16.045,15.815,15.875,1665148.0
2011-04-15,15.915,16.2,15.9,15.995,1407940.0
2011-04-18,15.895,15.9,15.665,15.765,529914.0
2011-04-19,15.765,16.105,15.71,16.025,1062682.0
2011-04-20,16.21,17.005,16.16,16.915,1503118.0
2011-04-21,16.96,17.29,16.9,16.955,1075490.0
2011-04-25,17.02,17.045,16.715,16.905,470858.0
2011-04-26,16.925,17.23,16.9,17.2,794914.0
2011-04-27,17.21,17.33,17.035,17.22,981950.0
2011-04-28,17.22,17.53,17.085,17.48,1830448.0
2011-04-29,17.545,17.71,17.38,17.71,971908.0
2011-05-02,17.845,18.085,17.765,17.985,1571842.0
2011-05-03,17.85,17.875,17.375,17.65,1559668.0
2011-05-04,17.985,18.27,17.525,17.95,1763558.0
2011-05-05,18.0,18.12,17.53,17.72,1191004.0
2011-05-06,17.85,18.425,17.785,18.4,1702766.0
2011-05-09,18.495,18.655,18.375,18.415,1832666.0
2011-05-10,18.295,18.395,18.12,18.205,1376386.0
2011-05-11,18.2,18.265,17.96,18.18,831864.0
2011-05-12,17.995,18.11,17.865,17.935,999502.0
2011-05-13,17.95,18.03,17.635,17.665,669136.0
2011-05-16,17.43,17.665,16.95,17.63,2525890.0
2011-05-17,17.595,17.605,17.105,17.26,1946164.0
2011-05-18,17.385,17.595,17.165,17.555,1029250.0
2011-05-19,17.56,17.675,17.51,17.64,758542.0
2011-05-20,17.53,17.6,17.25,17.41,778058.0
2011-05-24,17.44,17.44,17.085,17.085,877948.0
2011-05-25,17.12,17.425,17.12,17.41,491246.0
2011-05-26,17.375,17.45,17.225,17.235,861656.0
2011-05-27,17.345,17.42,17.29,17.295,1344318.0
2011-05-30,17.295,17.41,17.285,17.405,85022.0
2011-05-31,17.575,17.63,17.14,17.175,747726.0
2011-06-01,17.175,17.25,16.64,16.645,1660770.0
2011-06-02,16.73,16.99,16.555,16.66,1076422.0
2011-06-03,16.5,16.89,16.425,16.81,532644.0
2011-06-06,16.85,16.85,16.42,16.445,1229732.0
2011-06-07,16.44,16.73,16.345,16.675,1345076.0
2011-06-08,16.675,16.675,16.465,16.47,1289688.0
2011-06-09,16.445,16.66,16.405,16.445,1054624.0
2011-06-10,16.44,16.44,15.915,15.985,1012474.0
2011-06-13,15.92,16.165,15.92,16.065,1076880.0
2011-06-14,16.115,16.39,16.105,16.325,1530634.0
2011-06-15,16.125,16.4,16.06,16.36,1277126.0
2011-06-16,16.405,16.69,16.395,16.535,1612748.0
2011-06-17,16.765,17.46,16.58,17.385,3275672.0
2011-06-20,17.37,17.37,17.03,17.29,1701364.0
2011-06-21,17.225,17.725,17.225,17.66,1690034.0
2011-06-22,17.57,17.875,17.535,17.67,877802.0
2011-06-23,17.485,17.88,17.37,17.865,1254422.0
2011-06-24,17.755,18.165,17.755,17.995,620810.0
2011-06-27,18.0,18.325,17.96,18.31,674592.0
2011-06-28,18.585,18.89,18.26,18.825,1610866.0
2011-06-29,19.015,19.015,18.645,18.835,877940.0
2011-06-30,18.86,19.21,18.7,19.095,1054100.0
2011-07-04,18.755,18.91,18.755,18.86,385388.0
2011-07-05,18.86,18.99,18.675,18.71,1763542.0
2011-07-06,18.78,18.78,18.405,18.62,1077878.0
2011-07-07,18.765,18.765,18.555,18.575,1360560.0
2011-07-08,18.465,18.6,18.245,18.31,638892.0
2011-07-11,18.31,18.31,17.86,17.93,1229952.0
2011-07-12,17.74,18.18,17.74,18.085,798294.0
2011-07-13,18.09,18.59,18.055,18.4,1236974.0
2011-07-14,18.4,18.465,18.02,18.245,776922.0
2011-07-15,18.35,18.365,18.08,18.18,724614.0
2011-07-18,18.165,18.165,17.835,17.96,551626.0
2011-07-19,17.925,18.125,17.89,18.07,852424.0
2011-07-20,18.135,18.135,17.835,17.98,414358.0
2011-07-21,17.98,18.19,17.8,18.085,704070.0
2011-07-22,18.055,18.26,18.055,18.165,640530.0
2011-07-25,17.975,17.985,17.705,17.785,895612.0
2011-07-26,17.825,17.825,17.35,17.41,733502.0
2011-07-27,17.385,17.385,16.56,16.7,1503240.0
2011-07-28,16.7,17.395,16.685,17.06,985062.0
2011-07-29,16.995,17.165,16.69,17.065,649420.0
2011-08-02,16.805,16.815,15.995,16.015,1309068.0
2011-08-03,15.895,16.615,15.59,16.59,2363600.0
2011-08-04,16.26,16.3,15.485,16.1,2254944.0
2011-08-05,14.715,14.86,12.075,14.21,10015476.0
2011-08-08,13.24,13.825,12.665,12.815,3539824.0
2011-08-09,13.0,14.185,13.0,14.045,4486212.0
2011-08-10,13.925,14.21,13.595,13.965,2835256.0
2011-08-11,13.96,14.135,13.73,14.09,1598754.0
2011-08-12,14.23,14.27,13.895,14.025,1363714.0
2011-08-15,14.1,14.39,13.95,14.005,1239930.0
2011-08-16,13.91,13.935,13.53,13.69,1847304.0
2011-08-17,13.8,13.97,13.46,13.46,964392.0
2011-08-18,13.05,13.145,12.685,12.855,2095752.0
2011-08-19,12.63,12.925,12.09,12.175,1440162.0
2011-08-22,12.52,12.57,12.05,12.2,1005908.0
2011-08-23,12.335,12.665,12.165,12.595,1800934.0
2011-08-24,12.5,13.225,12.5,13.17,1792476.0
2011-08-25,13.145,13.21,12.975,12.98,2069560.0
2011-08-26,12.82,13.225,12.665,13.135,1212802.0
2011-08-29,13.265,13.73,13.265,13.72,1845154.0
2011-08-30,13.72,13.775,13.515,13.54,1894032.0
2011-08-31,13.715,13.905,13.635,13.715,1257802.0
2011-09-01,13.815,13.815,13.25,13.295,1905646.0
2011-09-02,12.96,13.205,12.935,13.18,1749784.0
2011-09-06,12.905,12.99,12.54,12.96,1853694.0
2011-09-07,13.355,13.705,13.22,13.635,769482.0
2011-09-08,13.46,13.73,13.38,13.38,2221770.0
2011-09-09,13.205,13.325,12.82,12.95,1795772.0
2011-09-12,12.65,13.01,12.64,12.885,1321206.0
2011-09-13,12.905,13.225,12.905,13.09,1189190.0
2011-09-14,13.295,13.65,13.05,13.45,1415512.0
2011-09-15,13.665,13.915,13.515,13.795,1284802.0
2011-09-16,13.745,13.79,13.57,13.645,3390868.0
2011-09-19,13.55,13.79,13.32,13.725,1777868.0
2011-09-20,13.775,13.89,13.41,13.445,1225324.0
2011-09-21,13.355,13.395,12.595,12.595,1719496.0
2011-09-22,12.21,12.34,11.865,12.045,2400856.0
2011-09-23,11.845,12.315,11.81,12.3,2450474.0
2011-09-26,12.44,12.455,11.965,12.445,5138968.0
2011-09-27,12.88,13.245,12.65,12.835,1686948.0
2011-09-28,13.03,13.03,12.595,12.67,1570764.0
2011-09-29,12.905,13.165,12.725,13.05,1210128.0
2011-09-30,12.815,13.005,12.595,12.78,818566.0
2011-10-03,12.555,12.695,12.1,12.19,1268816.0
2011-10-04,11.92,12.905,11.765,12.905,1855942.0
2011-10-05,13.03,13.58,12.55,13.42,2499344.0
2011-10-06,13.405,13.9,13.405,13.79,1599926.0
2011-10-07,13.69,14.12,13.58,13.775,1573936.0
2011-10-11,13.96,14.395,13.945,14.345,1415810.0
2011-10-12,14.185,14.62,14.185,14.365,1229224.0
2011-10-13,14.345,14.345,13.44,13.71,1304942.0
2011-10-14,13.945,14.11,13.815,14.025,868412.0
2011-10-17,13.875,14.015,13.585,13.65,959674.0
2011-10-18,13.56,13.855,13.44,13.815,2154516.0
2011-10-19,13.815,13.815,13.445,13.57,881024.0
2011-10-20,13.35,13.535,13.105,13.465,944978.0
2011-10-21,13.655,14.04,13.505,13.985,993742.0
2011-10-24,14.07,14.32,14.0,14.105,1604052.0
2011-10-25,14.015,14.1,13.65,13.72,1005520.0
2011-10-26,13.645,13.975,13.455,13.775,1233636.0
2011-10-27,14.015,14.895,14.015,14.82,1867216.0
2011-10-28,14.825,14.885,14.395,14.615,1390602.0
2011-10-31,14.38,14.595,14.015,14.025,1270898.0
2011-11-01,13.55,13.635,13.11,13.275,2892674.0
2011-11-02,13.395,13.455,13.055,13.27,1446232.0
2011-11-03,13.09,13.095,12.23,12.99,2386674.0
2011-11-04,13.035,13.035,12.695,12.97,1699402.0
2011-11-07,12.97,13.08,12.725,13.015,1312966.0
2011-11-08,13.21,13.21,12.965,13.14,1729628.0
2011-11-09,12.905,12.935,12.465,12.515,2073046.0
2011-11-10,12.65,12.79,12.54,12.59,1288508.0
2011-11-11,12.74,12.885,12.715,12.77,941392.0
2011-11-14,12.875,12.98,12.78,12.905,787464.0
2011-11-15,12.905,13.07,12.805,12.97,1362124.0
2011-11-16,12.805,13.1,12.79,12.94,1584564.0
2011-11-17,12.85,13.21,12.85,13.035,2919006.0
2011-11-18,13.035,13.14,12.805,12.91,1751968.0
2011-11-21,12.64,12.905,12.6,12.835,914446.0
2011-11-22,12.89,12.945,12.785,12.9,925696.0
2011-11-23,12.78,13.045,12.72,12.87,1072988.0
2011-11-24,12.805,12.96,12.705,12.73,243056.0
2011-11-25,12.675,12.92,12.535,12.785,815492.0
2011-11-28,12.825,13.06,12.78,12.91,2251990.0
2011-11-29,12.855,13.005,12.725,12.745,1155030.0
2011-11-30,13.0,13.515,13.0,13.515,1609128.0
2011-12-01,13.375,13.495,13.12,13.225,1394016.0
2011-12-02,13.32,13.535,13.32,13.415,1264998.0
2011-12-05,13.65,14.08,13.63,13.735,1011796.0
2011-12-06,13.87,13.87,13.475,13.555,1381402.0
2011-12-07,13.42,13.585,13.265,13.51,1578642.0
2011-12-08,13.41,13.615,13.305,13.44,1264660.0
2011-12-09,13.37,13.8,13.37,13.62,1049902.0
2011-12-12,13.425,13.485,13.22,13.455,3947384.0
2011-12-13,13.41,13.495,12.85,13.01,4138452.0
2011-12-14,12.995,12.995,12.575,12.68,1700276.0
2011-12-15,12.69,12.91,12.545,12.575,1793206.0
2011-12-16,12.645,12.755,12.445,12.5,2990148.0
2011-12-19,12.5,12.555,12.155,12.235,1772874.0
2011-12-20,12.34,12.415,12.22,12.3,2744260.0
2011-12-21,12.26,12.335,12.155,12.26,2843036.0
2011-12-22,12.38,12.47,12.3,12.395,1123982.0
2011-12-23,12.46,12.845,12.445,12.685,775474.0
2011-12-28,12.65,12.65,12.315,12.35,634280.0
2011-12-29,12.4,12.53,12.32,12.49,1050964.0
2011-12-30,12.535,12.655,12.46,12.63,450316.0
2012-01-03,12.935,12.965,12.705,12.8,1924948.0
2012-01-04,12.81,13.195,12.685,12.705,1247182.0
2012-01-05,12.7,12.985,12.635,12.91,2936252.0
2012-01-06,13.0,13.92,12.95,13.845,2646310.0
2012-01-09,13.925,13.935,13.675,13.745,1408918.0
2012-01-10,13.99,14.485,13.89,14.235,1719682.0
2012-01-11,14.155,14.7,14.035,14.68,2781060.0
2012-01-12,14.755,15.075,14.57,15.03,2356014.0
2012-01-13,15.01,15.195,14.835,15.11,1551658.0
2012-01-16,15.045,15.395,15.025,15.3,558100.0
2012-01-17,15.46,15.46,14.845,14.86,1216702.0
2012-01-18,14.945,15.39,14.935,15.3,2521280.0
2012-01-19,15.33,15.845,15.175,15.77,2035076.0
2012-01-20,15.78,15.9,15.63,15.71,1262998.0
2012-01-23,15.73,15.915,15.68,15.835,972708.0
2012-01-24,15.715,16.15,15.715,16.125,1463078.0
2012-01-25,16.16,16.195,15.755,15.84,1387284.0
2012-01-26,15.93,15.97,15.63,15.685,1613588.0
2012-01-27,15.685,15.74,15.51,15.665,1605198.0
2012-01-30,15.565,15.66,15.42,15.66,1041910.0
2012-01-31,15.47,15.665,15.17,15.385,1198030.0
2012-02-01,15.51,15.61,15.425,15.47,1764326.0
2012-02-02,15.525,15.565,15.42,15.46,990642.0
2012-02-03,15.61,16.065,15.595,15.915,2823052.0
2012-02-06,15.97,16.07,15.915,16.035,1252992.0
2012-02-07,16.08,16.08,15.81,15.855,1342360.0
2012-02-08,15.94,15.985,15.785,15.885,617622.0
2012-02-09,15.86,15.905,15.645,15.825,1270556.0
2012-02-10,15.625,15.895,15.54,15.81,974928.0
2012-02-13,15.805,15.95,15.625,15.84,637626.0
2012-02-14,15.76,15.885,15.645,15.87,761544.0
2012-02-15,15.94,16.015,15.785,15.965,799482.0
2012-02-16,15.93,16.71,15.93,16.51,2873098.0
2012-02-17,16.57,16.78,16.525,16.525,1871736.0
2012-02-21,16.71,16.71,16.315,16.655,1790412.0
2012-02-22,16.705,16.91,16.54,16.88,1895908.0
2012-02-23,16.72,16.895,16.57,16.695,1590572.0
2012-02-24,17.515,17.95,17.185,17.59,3184460.0
2012-02-27,17.465,17.495,17.025,17.415,1006834.0
2012-02-28,17.365,17.705,17.28,17.52,1676562.0
2012-02-29,17.55,17.72,17.41,17.505,1449406.0
2012-03-01,17.475,18.11,17.475,17.91,1935906.0
2012-03-02,17.95,18.195,17.83,17.93,1285618.0
2012-03-05,17.85,17.93,17.57,17.735,1383996.0
2012-03-06,17.375,17.46,16.835,16.92,4727220.0
2012-03-07,16.94,17.11,16.835,16.92,1546670.0
2012-03-08,17.105,17.365,17.095,17.255,1469650.0
2012-03-09,17.3,17.74,17.27,17.7,1127914.0
2012-03-12,17.61,17.775,17.455,17.49,2530666.0
2012-03-13,17.5,17.885,17.5,17.88,1061538.0
2012-03-14,17.935,18.095,17.805,17.845,1310452.0
2012-03-15,17.88,18.03,17.79,17.935,4488464.0
2012-03-16,17.94,18.175,17.875,17.935,3296740.0
2012-03-19,17.88,18.01,17.82,17.88,1137816.0
2012-03-20,17.77,17.775,17.47,17.515,1464366.0
2012-03-21,17.45,17.745,17.42,17.68,824922.0
2012-03-22,17.51,17.715,17.51,17.53,1214224.0
2012-03-23,17.53,17.72,17.435,17.715,525950.0
2012-03-26,17.775,18.11,17.74,18.045,1112038.0
2012-03-27,18.16,18.245,18.03,18.16,1222716.0
2012-03-28,18.06,18.125,17.765,18.075,1327984.0
2012-03-29,17.595,17.805,17.31,17.775,1511842.0
2012-03-30,17.655,17.905,17.635,17.775,978378.0
2012-04-02,17.765,18.08,17.72,18.05,687498.0
2012-04-03,17.88,18.18,17.765,17.82,1015364.0
2012-04-04,17.2,17.605,17.195,17.345,1326702.0
2012-04-05,17.26,17.51,17.145,17.375,1252752.0
2012-04-09,17.14,17.155,16.945,17.005,942676.0
2012-04-10,16.9,16.95,16.465,16.72,1011488.0
2012-04-11,16.815,17.03,16.65,16.91,973598.0
2012-04-12,16.945,17.21,16.83,17.15,753032.0
2012-04-13,17.005,17.11,16.915,16.94,1218438.0
2012-04-16,16.385,16.945,16.325,16.825,1290338.0
2012-04-17,16.845,17.14,16.78,17.095,789370.0
2012-04-18,17.005,17.195,16.93,17.035,682870.0
2012-04-19,17.08,17.3,16.87,17.015,1028702.0
2012-04-20,17.14,17.14,16.9,17.03,877510.0
2012-04-23,16.78,16.845,16.59,16.64,977108.0
2012-04-24,16.62,16.71,16.37,16.4,684618.0
2012-04-25,16.585,16.645,16.42,16.635,730842.0
2012-04-26,16.68,16.73,16.435,16.53,1104724.0
2012-04-27,16.57,16.715,16.315,16.43,1469266.0
2012-04-30,16.415,16.425,16.075,16.175,1289960.0
2012-05-01,16.145,16.45,16.145,16.385,1514234.0
2012-05-02,16.21,16.515,16.2,16.44,631004.0
2012-05-03,16.56,16.56,15.905,16.035,1158576.0
2012-05-04,15.905,15.975,15.72,15.85,765152.0
2012-05-07,15.7,16.235,15.695,16.015,913332.0
2012-05-08,16.0,16.0,15.625,15.91,1276592.0
2012-05-09,15.77,16.18,15.69,15.95,881162.0
2012-05-10,16.99,17.17,16.24,16.31,2787608.0
2012-05-11,16.575,16.575,16.0,16.04,784344.0
2012-05-14,15.8,16.21,15.69,15.79,2242248.0
2012-05-15,15.88,16.16,15.77,15.83,1183170.0
2012-05-16,15.83,16.075,15.77,15.78,1128336.0
2012-05-17,15.79,15.91,15.56,15.615,822366.0
2012-05-18,15.695,15.945,15.515,15.6,1432522.0
2012-05-22,15.94,16.07,15.775,15.85,1125320.0
2012-05-23,15.64,16.14,15.605,16.105,913180.0
2012-05-24,16.07,16.22,15.94,16.005,827668.0
2012-05-25,16.005,16.065,15.88,15.995,647676.0
2012-05-28,16.06,16.145,15.745,15.9,285334.0
2012-05-29,15.95,16.19,15.95,16.08,1412836.0
2012-05-30,15.9,15.935,15.53,15.54,1674136.0
2012-05-31,15.605,15.73,15.365,15.705,1400498.0
2012-06-01,15.535,15.535,14.72,14.855,1785528.0
2012-06-04,14.795,14.855,14.33,14.685,3452352.0
2012-06-05,14.71,15.085,14.595,15.035,1745508.0
2012-06-06,15.27,15.27,15.06,15.185,969740.0
2012-06-07,15.455,15.63,15.31,15.37,1134612.0
2012-06-08,15.235,15.475,15.085,15.33,808954.0
2012-06-11,15.45,15.48,14.905,14.93,857410.0
2012-06-12,14.96,15.37,14.96,15.335,5190974.0
2012-06-13,15.22,15.57,15.07,15.12,1378086.0
2012-06-14,15.16,15.16,14.765,14.905,3576054.0
2012-06-15,14.915,15.22,14.885,15.08,2927788.0
2012-06-18,14.855,15.315,14.855,15.21,2080930.0
2012-06-19,15.235,15.625,15.22,15.5,1969872.0
2012-06-20,15.445,16.055,15.44,15.96,1145626.0
2012-06-21,16.025,16.12,15.61,15.615,1122308.0
2012-06-22,15.665,15.81,15.47,15.535,724046.0
2012-06-25,15.425,15.425,15.055,15.12,758448.0
2012-06-26,15.08,15.195,14.905,15.095,948606.0
2012-06-27,15.1,15.335,15.005,15.19,792162.0
2012-06-28,15.205,15.285,14.835,15.16,1049466.0
2012-06-29,15.465,15.465,14.915,15.125,879256.0
2012-07-03,15.19,15.85,14.94,15.05,1182110.0
2012-07-04,15.415,16.055,15.14,15.96,651046.0
2012-07-05,15.795,15.92,15.57,15.63,782290.0
2012-07-06,15.45,15.545,15.075,15.175,731410.0
2012-07-09,15.205,15.325,15.08,15.325,903768.0
2012-07-10,15.325,15.495,14.98,15.06,1499676.0
2012-07-11,15.05,15.13,14.93,15.025,1015948.0
2012-07-12,14.96,14.99,14.72,14.87,1044018.0
2012-07-13,14.99,15.625,14.94,15.56,843698.0
2012-07-16,15.53,15.595,15.295,15.45,454372.0
2012-07-17,15.57,15.655,15.355,15.655,716630.0
2012-07-18,15.51,15.875,15.49,15.73,803324.0
2012-07-19,15.715,15.715,15.235,15.42,1746814.0
2012-07-20,15.38,15.44,15.165,15.215,893848.0
2012-07-23,14.945,14.97,14.585,14.9,1121630.0
2012-07-24,14.815,14.975,14.355,14.445,1451282.0
2012-07-25,14.445,14.525,14.17,14.355,1703390.0
2012-07-26,14.41,14.77,14.38,14.735,943540.0
2012-07-27,14.8,15.245,14.775,15.16,794756.0
2012-07-30,15.16,15.16,14.895,15.03,873876.0
2012-07-31,14.92,15.185,14.92,15.12,967076.0
2012-08-01,15.12,15.2,14.695,14.81,1094402.0
2012-08-02,14.67,15.015,14.55,14.595,1041170.0
2012-08-03,15.07,15.22,14.95,15.135,859290.0
2012-08-07,15.42,15.84,15.38,15.795,918214.0
2012-08-08,15.745,15.815,15.58,15.61,860002.0
2012-08-09,15.665,15.86,15.41,15.72,716072.0
2012-08-10,16.175,16.565,16.165,16.51,2232244.0
2012-08-13,16.445,16.59,16.205,16.56,1211644.0
2012-08-14,16.57,16.79,16.475,16.515,1152962.0
2012-08-15,16.38,16.56,16.345,16.525,681618.0
2012-08-16,16.565,16.845,16.525,16.825,835462.0
2012-08-17,16.785,17.05,16.78,16.965,825434.0
2012-08-20,16.95,16.995,16.815,16.925,414408.0
2012-08-21,16.93,17.215,16.855,17.135,1011566.0
2012-08-22,17.04,17.085,16.855,17.01,679086.0
2012-08-23,16.86,17.04,16.845,16.98,1767090.0
2012-08-24,16.815,16.98,16.76,16.8,748300.0
2012-08-27,16.805,16.875,16.585,16.68,711386.0
2012-08-28,16.62,16.75,16.485,16.54,870676.0
2012-08-29,16.675,16.675,16.48,16.63,840322.0
2012-08-30,16.425,16.53,16.115,16.145,1559804.0
2012-08-31,16.2,16.295,15.975,16.1,866440.0
2012-09-04,16.17,16.3,15.97,16.2,3084322.0
2012-09-05,16.27,16.34,16.18,16.24,1397974.0
2012-09-06,16.315,16.71,16.285,16.69,1093756.0
2012-09-07,16.765,17.045,16.66,16.965,1126916.0
2012-09-10,17.075,17.11,16.76,16.765,1202332.0
2012-09-11,16.845,16.975,16.705,16.905,541026.0
2012-09-12,17.07,17.075,16.77,16.845,621208.0
2012-09-13,16.845,16.875,16.55,16.755,678884.0
2012-09-14,16.915,17.36,16.8,17.325,842058.0
2012-09-17,17.315,17.375,17.055,17.08,778844.0
2012-09-18,17.08,17.08,16.895,16.985,847096.0
2012-09-19,17.055,17.26,16.95,17.175,668404.0
2012-09-20,17.085,17.11,16.8,16.93,909552.0
2012-09-21,16.98,17.405,16.795,16.82,2968330.0
2012-09-24,16.815,16.9,16.47,16.47,1151814.0
2012-09-25,16.415,16.53,16.145,16.295,1461152.0
2012-09-26,16.275,16.35,16.17,16.295,1352922.0
2012-09-27,16.305,16.41,16.085,16.245,645770.0
2012-09-28,16.095,16.19,16.0,16.09,2427608.0
2012-10-01,16.275,16.63,16.275,16.375,1025170.0
2012-10-02,16.51,16.595,16.23,16.595,1002792.0
2012-10-03,16.595,16.71,16.495,16.675,714998.0
2012-10-04,16.645,17.03,16.645,16.93,666258.0
2012-10-05,17.03,17.05,16.855,16.905,577422.0
2012-10-09,16.705,16.735,16.36,16.38,2453696.0
2012-10-10,16.38,16.39,16.01,16.055,798174.0
2012-10-11,16.12,16.265,16.085,16.145,751488.0
2012-10-12,16.185,16.275,16.05,16.14,1723954.0
2012-10-15,16.24,16.295,16.05,16.285,442706.0
2012-10-16,16.535,16.735,16.41,16.735,693088.0
2012-10-17,16.665,16.78,16.655,16.735,607838.0
2012-10-18,16.745,16.845,16.69,16.805,620306.0
2012-10-19,16.86,16.925,16.65,16.67,716202.0
2012-10-22,16.47,16.835,16.47,16.825,455982.0
2012-10-23,16.435,16.46,16.13,16.39,1035580.0
2012-10-24,16.5,16.525,16.23,16.23,1693102.0
2012-10-25,16.415,16.525,16.325,16.4,778408.0
2012-10-26,16.39,16.61,16.265,16.3,519154.0
2012-10-29,16.275,16.37,16.115,16.18,327138.0
2012-10-30,16.2,16.315,16.145,16.295,405030.0
2012-10-31,16.37,16.875,16.305,16.805,1264638.0
2012-11-01,16.74,17.205,16.69,17.07,881096.0
2012-11-02,17.125,17.17,16.925,16.975,1866548.0
2012-11-05,16.845,17.205,16.82,17.115,638098.0
2012-11-06,17.22,17.28,17.015,17.035,803406.0
2012-11-07,16.97,16.975,16.75,16.825,885820.0
2012-11-08,17.6,17.64,16.66,16.92,2298344.0
2012-11-09,16.92,17.305,16.815,17.015,1003632.0
2012-11-12,17.04,17.235,17.0,17.04,462180.0
2012-11-13,16.845,17.05,16.83,16.935,567328.0
2012-11-14,17.065,17.065,16.605,16.645,789382.0
2012-11-15,16.635,16.795,16.4,16.51,712176.0
2012-11-16,16.43,16.485,16.175,16.485,678308.0
2012-11-19,16.59,16.815,16.59,16.78,599018.0
2012-11-20,16.78,16.87,16.69,16.835,365238.0
2012-11-21,16.735,17.065,16.735,16.94,413210.0
2012-11-22,16.885,17.03,16.79,17.01,110208.0
2012-11-23,17.015,17.25,16.76,16.995,477940.0
2012-11-26,17.03,17.16,16.89,17.16,606626.0
2012-11-27,17.16,17.26,17.045,17.1,958752.0
2012-11-28,17.085,17.28,16.88,17.19,749222.0
2012-11-29,17.325,17.585,17.325,17.53,721162.0
2012-11-30,17.695,17.695,17.425,17.65,965574.0
2012-12-03,17.615,17.71,17.235,17.315,1004862.0
2012-12-04,17.23,17.46,17.23,17.335,1011320.0
2012-12-05,17.385,17.43,17.14,17.4,640876.0
2012-12-06,17.47,17.625,17.275,17.565,520398.0
2012-12-07,17.685,17.805,17.615,17.755,1271368.0
2012-12-10,17.785,18.02,17.755,17.97,1023784.0
2012-12-11,18.07,18.29,17.99,18.075,1021700.0
2012-12-12,18.14,18.32,18.005,18.055,658362.0
2012-12-13,18.09,18.115,17.835,18.0,683570.0
2012-12-14,18.04,18.16,17.955,18.045,1083528.0
2012-12-17,18.185,18.19,17.93,18.035,2628590.0
2012-12-18,18.055,18.355,18.05,18.315,1030980.0
2012-12-19,18.45,18.63,18.425,18.48,1097818.0
2012-12-20,18.53,18.595,18.355,18.595,981506.0
2012-12-21,18.6,18.79,18.33,18.72,2036062.0
2012-12-24,18.705,18.715,18.605,18.65,238356.0
2012-12-27,18.545,18.845,18.545,18.845,804862.0
2012-12-28,18.775,18.845,18.685,18.795,1865840.0
2012-12-31,18.735,18.995,18.66,18.92,557322.0
2013-01-02,19.065,19.355,19.06,19.245,1056908.0
2013-01-03,19.29,19.375,19.105,19.24,1247650.0
2013-01-04,19.245,19.41,19.145,19.395,838602.0
2013-01-07,19.39,19.465,19.285,19.41,2400836.0
2013-01-08,19.385,19.435,19.22,19.39,908202.0
2013-01-09,19.495,19.735,19.405,19.5,1359082.0
2013-01-10,19.675,19.675,19.325,19.45,945448.0
2013-01-11,19.485,19.5,19.29,19.305,822272.0
2013-01-14,19.29,19.395,19.265,19.28,1077268.0
2013-01-15,19.21,19.515,19.12,19.49,1098110.0
2013-01-16,19.38,19.895,19.18,19.855,1531714.0
2013-01-17,19.995,20.295,19.995,20.12,1807082.0
2013-01-18,20.25,20.28,20.04,20.19,2484800.0
2013-01-21,20.28,20.77,20.265,20.73,2209700.0
2013-01-22,20.565,20.57,20.005,20.12,1752372.0
2013-01-23,20.11,20.17,19.745,19.85,1402558.0
2013-01-24,19.785,20.175,19.77,20.12,1224426.0
2013-01-25,20.225,20.5,20.21,20.37,1293632.0
2013-01-28,20.565,20.79,20.375,20.445,1384068.0
2013-01-29,20.525,20.525,20.055,20.195,1221084.0
2013-01-30,20.285,20.345,20.05,20.155,1222158.0
2013-01-31,20.22,20.22,19.85,19.85,1021030.0
2013-02-01,20.065,20.31,19.925,20.205,1597110.0
2013-02-04,20.125,20.125,19.815,19.955,1171282.0
2013-02-05,19.95,20.11,19.925,20.07,1069786.0
2013-02-06,20.07,20.295,20.05,20.07,1130796.0
2013-02-07,19.945,20.16,19.915,20.12,824892.0
2013-02-08,20.275,20.375,20.135,20.375,682568.0
2013-02-11,20.375,20.535,20.36,20.42,530060.0
2013-02-12,20.385,20.71,20.35,20.615,1015854.0
2013-02-13,20.755,20.795,20.555,20.615,780932.0
2013-02-14,20.615,20.615,20.41,20.44,670296.0
2013-02-15,20.405,20.79,20.405,20.715,1116888.0
2013-02-19,20.825,20.945,20.755,20.94,799914.0
2013-02-20,20.945,20.95,20.66,20.73,1142880.0
2013-02-21,20.65,20.665,20.135,20.26,1251876.0
2013-02-22,20.305,20.39,20.215,20.355,570578.0
2013-02-25,20.56,20.565,20.075,20.09,810196.0
2013-02-26,20.09,20.185,19.895,20.105,788250.0
2013-02-27,19.995,20.695,19.995,20.68,762576.0
2013-02-28,20.76,21.02,20.695,20.89,1216254.0
2013-03-01,21.22,22.085,20.955,21.715,2474190.0
2013-03-04,21.72,21.85,21.46,21.645,1272844.0
2013-03-05,21.72,21.815,21.56,21.58,1371408.0
2013-03-06,21.705,21.705,21.47,21.635,1169960.0
2013-03-07,21.685,21.75,21.605,21.705,1264530.0
2013-03-08,21.795,22.045,21.63,21.99,1293448.0
2013-03-11,21.98,22.27,21.905,22.13,971010.0
2013-03-12,22.065,22.215,22.015,22.115,1052050.0
2013-03-13,22.165,22.205,22.025,22.12,830534.0
2013-03-14,22.205,22.27,22.03,22.2,975788.0
2013-03-15,22.195,22.25,22.06,22.06,1222172.0
2013-03-18,21.875,22.085,21.645,21.935,983192.0
2013-03-19,21.945,22.41,21.945,22.325,1764200.0
2013-03-20,22.4,22.81,22.39,22.625,1454014.0
2013-03-21,22.61,22.61,22.235,22.245,1298016.0
2013-03-22,22.32,22.325,22.025,22.11,789694.0
2013-03-25,22.315,22.315,21.865,22.04,2927532.0
2013-03-26,22.07,22.53,22.07,22.515,1087824.0
2013-03-27,22.435,22.725,22.3,22.655,857300.0
2013-03-28,22.52,22.88,22.52,22.865,1348296.0
2013-04-01,22.97,23.185,22.865,22.98,1258344.0
2013-04-02,23.055,23.075,22.795,22.825,911384.0
2013-04-03,22.765,22.795,22.245,22.415,3459712.0
2013-04-04,22.385,22.65,22.385,22.645,1568322.0
2013-04-05,22.365,22.42,22.17,22.205,1214196.0
2013-04-08,22.215,22.365,22.12,22.22,1710192.0
2013-04-09,22.35,22.35,22.135,22.215,1170504.0
2013-04-10,22.305,22.71,22.275,22.69,1196232.0
2013-04-11,22.7,22.93,22.545,22.89,730064.0
2013-04-12,22.8,22.99,22.76,22.905,782488.0
2013-04-15,22.85,23.035,22.215,22.225,1089686.0
2013-04-16,22.305,22.64,22.305,22.605,933328.0
2013-04-17,22.55,22.56,22.04,22.215,1335156.0
2013-04-18,22.225,22.29,21.385,21.495,2044668.0
2013-04-19,21.51,22.205,21.51,22.055,958820.0
2013-04-22,22.08,22.275,21.85,22.14,699404.0
2013-04-23,22.175,22.295,22.075,22.225,985316.0
2013-04-24,22.265,22.725,22.235,22.685,867268.0
2013-04-25,22.66,23.125,22.595,22.94,1287978.0
2013-04-26,22.935,23.23,22.71,23.105,860274.0
2013-04-29,23.25,23.46,23.17,23.33,616202.0
2013-04-30,23.225,23.4,23.125,23.205,1005788.0
2013-05-01,23.185,23.25,22.955,23.085,696190.0
2013-05-02,23.135,23.45,23.02,23.305,734588.0
2013-05-03,23.545,23.835,23.525,23.655,792448.0
2013-05-06,23.84,23.84,23.555,23.705,585016.0
2013-05-07,23.835,24.16,23.735,24.11,1403080.0
2013-05-08,24.125,24.275,23.905,24.03,991364.0
2013-05-09,24.08,24.255,23.945,24.205,1469564.0
2013-05-10,25.21,25.445,24.795,25.065,2730040.0
2013-05-13,25.085,25.09,24.715,24.96,1652818.0
2013-05-14,25.005,25.145,24.935,24.965,1683694.0
2013-05-15,24.97,25.05,24.835,24.92,1413844.0
2013-05-16,25.05,25.05,24.83,24.89,1396208.0
2013-05-17,24.89,25.72,24.82,25.7,2339226.0
2013-05-21,25.755,26.015,25.705,25.92,1112030.0
2013-05-22,26.15,26.375,25.955,26.045,1606654.0
2013-05-23,25.72,25.975,25.525,25.93,2036040.0
2013-05-24,25.765,25.975,25.62,25.75,2486152.0
2013-05-27,25.735,25.735,25.57,25.645,401420.0
2013-05-28,25.915,26.28,25.88,26.02,1608138.0
2013-05-29,25.855,26.325,25.77,26.18,1079552.0
2013-05-30,26.295,26.92,26.24,26.785,1513612.0
2013-05-31,26.735,26.91,26.565,26.6,1574470.0
2013-06-03,26.605,26.76,26.415,26.615,1502976.0
2013-06-04,26.625,26.905,26.595,26.815,1263062.0
2013-06-05,26.715,26.765,26.325,26.565,1366834.0
2013-06-06,26.555,26.72,26.015,26.365,793340.0
2013-06-07,26.39,26.75,26.31,26.725,888478.0
2013-06-10,26.805,26.82,26.565,26.75,870760.0
2013-06-11,26.685,27.015,26.58,26.78,1288934.0
2013-06-12,26.93,27.065,26.69,26.735,1240518.0
2013-06-13,26.68,27.265,26.575,27.18,1174258.0
2013-06-14,27.15,27.48,26.95,27.3,2917988.0
2013-06-17,27.38,27.445,27.075,27.23,1278280.0
2013-06-18,27.35,27.81,27.33,27.715,2399192.0
2013-06-19,27.595,27.9,27.385,27.515,1079324.0
2013-06-20,27.465,27.535,27.145,27.395,1540932.0
2013-06-21,27.43,27.8,27.425,27.55,2805212.0
2013-06-24,27.335,27.41,26.89,27.165,1305008.0
2013-06-25,27.28,27.69,27.275,27.56,1085232.0
2013-06-26,27.595,28.21,27.59,28.07,877832.0
2013-06-27,28.305,28.695,28.17,28.44,942636.0
2013-06-28,28.435,29.135,28.4,28.8,809782.0
2013-07-02,29.235,29.33,29.08,29.22,1266782.0
2013-07-03,29.24,29.24,28.6,29.035,922484.0
2013-07-04,29.145,29.335,28.805,29.135,292744.0
2013-07-05,29.185,29.335,29.115,29.28,2256654.0
2013-07-08,29.32,29.5,29.17,29.235,820730.0
2013-07-09,29.25,29.55,29.24,29.405,1257464.0
2013-07-10,29.405,29.61,29.35,29.575,696934.0
2013-07-11,29.785,29.83,29.46,29.785,767264.0
2013-07-12,29.9,30.17,29.835,30.06,988722.0
2013-07-15,30.15,30.255,29.87,29.885,1414750.0
2013-07-16,29.975,29.98,29.04,29.135,957586.0
2013-07-17,29.24,29.53,29.21,29.42,1321446.0
2013-07-18,29.605,29.8,29.42,29.72,994998.0
2013-07-19,29.86,29.965,29.48,29.705,2415678.0
2013-07-22,29.82,30.135,29.82,30.135,607864.0
2013-07-23,30.23,30.255,29.76,29.785,757410.0
2013-07-24,29.985,30.285,29.93,30.01,874448.0
2013-07-25,30.05,30.355,29.785,30.29,697922.0
2013-07-26,30.205,30.38,29.865,29.865,785542.0
2013-07-29,29.81,30.22,29.81,30.13,608136.0
2013-07-30,30.255,30.525,30.205,30.315,888662.0
2013-07-31,30.525,30.525,30.205,30.22,812982.0
2013-08-01,30.55,30.985,30.46,30.805,627054.0
2013-08-02,30.78,31.055,30.67,31.05,449842.0
2013-08-06,31.165,31.165,30.53,30.62,911336.0
2013-08-07,30.49,30.555,30.105,30.15,790676.0
2013-08-08,30.205,30.835,30.175,30.835,768042.0
2013-08-09,31.86,32.07,31.42,31.665,2479698.0
2013-08-12,31.605,31.855,31.37,31.715,1037750.0
2013-08-13,31.89,32.855,31.77,32.46,1423684.0
2013-08-14,32.605,32.645,31.91,31.945,883772.0
2013-08-15,31.66,31.93,31.505,31.64,922764.0
2013-08-16,31.64,32.42,31.64,32.28,825690.0
2013-08-19,32.255,32.3,31.92,31.92,429468.0
2013-08-20,31.92,32.39,31.915,32.13,556998.0
2013-08-21,32.135,32.375,31.95,32.2,769682.0
2013-08-22,32.295,32.705,32.29,32.495,689614.0
2013-08-23,32.65,32.755,32.58,32.675,462592.0
2013-08-26,32.7,32.78,32.46,32.55,757826.0
2013-08-27,32.21,32.4,31.06,31.25,1557300.0
2013-08-28,31.15,31.405,30.54,30.875,1998882.0
2013-08-29,30.88,31.915,30.82,31.685,932978.0
2013-08-30,31.745,31.785,31.27,31.27,559066.0
2013-09-03,31.6,32.035,31.6,31.985,739492.0
2013-09-04,31.995,32.425,31.92,32.27,738646.0
2013-09-05,32.38,32.945,32.31,32.695,940864.0
2013-09-06,32.83,32.835,32.135,32.45,515962.0
2013-09-09,32.5,32.86,32.27,32.585,449682.0
2013-09-10,32.68,32.815,32.35,32.495,763574.0
2013-09-11,32.555,32.575,32.24,32.4,844996.0
2013-09-12,32.45,32.45,31.815,31.96,926452.0
2013-09-13,32.145,32.815,32.005,32.775,944020.0
2013-09-16,32.835,33.37,32.775,33.285,1603296.0
2013-09-17,33.295,33.495,33.065,33.305,915422.0
2013-09-18,33.3,33.455,33.0,33.035,947898.0
2013-09-19,33.215,33.55,33.165,33.46,866220.0
2013-09-20,33.685,33.795,33.08,33.08,2111902.0
2013-09-23,33.03,33.41,32.945,33.285,773074.0
2013-09-24,33.22,33.8,33.175,33.59,729654.0
2013-09-25,33.6,33.675,33.325,33.455,719800.0
2013-09-26,33.465,33.87,33.31,33.37,653886.0
2013-09-27,33.225,33.375,33.085,33.21,504596.0
2013-09-30,32.845,33.285,32.485,32.815,877498.0
2013-10-01,32.905,33.46,32.835,33.325,925544.0
2013-10-02,33.155,33.495,32.93,33.275,716828.0
2013-10-03,33.23,33.495,33.155,33.22,938244.0
2013-10-04,33.22,33.935,33.21,33.8,964626.0
2013-10-07,33.65,33.885,33.495,33.615,645612.0
2013-10-08,33.625,33.79,32.835,32.92,833920.0
2013-10-09,32.925,33.22,32.5,32.995,1085534.0
2013-10-10,33.49,33.885,33.46,33.885,1325120.0
2013-10-11,33.99,34.185,33.84,34.005,494100.0
2013-10-15,34.375,34.38,33.825,33.955,751248.0
2013-10-16,33.99,34.125,33.87,33.915,784202.0
2013-10-17,33.84,33.945,33.715,33.88,818944.0
2013-10-18,33.88,34.33,33.835,34.305,959704.0
2013-10-21,34.105,34.245,33.65,33.825,1108522.0
2013-10-22,33.9,34.105,33.63,33.74,914156.0
2013-10-23,33.61,34.055,33.61,33.96,631416.0
2013-10-24,34.12,34.275,34.015,34.175,717216.0
2013-10-25,34.25,34.345,33.915,34.175,523190.0
2013-10-28,34.145,34.31,33.765,33.785,598576.0
2013-10-29,33.99,34.205,33.755,34.2,999902.0
2013-10-30,34.28,34.335,33.885,34.005,632122.0
2013-10-31,33.94,34.475,33.915,34.11,872152.0
2013-11-01,34.355,34.395,33.99,34.17,644522.0
2013-11-04,34.08,34.5,34.03,34.44,496412.0
2013-11-05,34.475,34.475,34.11,34.37,751846.0
2013-11-06,35.73,35.825,34.45,34.835,1030932.0
2013-11-07,35.005,35.015,33.83,33.955,1242978.0
2013-11-08,34.04,34.445,33.955,34.16,779696.0
2013-11-11,34.33,34.36,33.99,34.02,400186.0
2013-11-12,33.885,34.215,33.855,33.885,689670.0
2013-11-13,33.835,34.26,33.76,34.21,707614.0
2013-11-14,34.29,34.445,34.165,34.3,680598.0
2013-11-15,34.345,34.625,34.21,34.3,747206.0
2013-11-18,34.375,34.53,33.875,33.945,601938.0
2013-11-19,33.755,34.055,33.64,33.64,689218.0
2013-11-20,33.66,33.7,32.95,33.48,1625130.0
2013-11-21,33.68,34.02,33.63,33.65,1017928.0
2013-11-22,33.87,34.215,33.605,33.685,1231338.0
2013-11-25,33.87,34.07,33.565,33.65,1006158.0
2013-11-26,33.63,33.73,32.91,32.91,1055170.0
2013-11-27,33.04,33.73,33.04,33.52,982554.0
2013-11-28,33.6,33.73,33.59,33.635,156868.0
2013-11-29,33.64,33.725,33.145,33.385,656108.0
2013-12-02,33.245,33.6,33.07,33.105,1002482.0
2013-12-03,32.99,33.385,32.86,33.065,1064926.0
2013-12-04,33.055,33.48,32.885,33.21,955258.0
2013-12-05,33.215,33.215,32.75,32.97,696580.0
2013-12-06,33.065,33.37,32.995,33.255,723312.0
2013-12-09,33.33,33.525,33.3,33.3,1438244.0
2013-12-10,33.255,33.26,32.92,32.94,713632.0
2013-12-11,32.86,32.935,32.1,32.105,1083628.0
2013-12-12,32.085,32.17,31.21,32.015,988140.0
2013-12-13,32.175,32.505,32.07,32.47,783174.0
2013-12-16,32.595,32.635,32.315,32.435,747704.0
2013-12-17,32.62,32.895,32.5,32.78,847278.0
2013-12-18,32.83,33.23,32.35,33.085,1119898.0
2013-12-19,33.025,33.055,32.5,32.62,918202.0
2013-12-20,32.745,33.065,32.185,32.185,1533368.0
2013-12-23,32.47,32.84,32.45,32.81,854566.0
2013-12-24,32.925,33.14,32.745,33.035,274138.0
2013-12-27,33.23,33.61,33.005,33.505,788660.0
2013-12-30,33.455,33.6,33.255,33.57,603424.0
2013-12-31,33.59,33.915,33.585,33.77,463966.0
2014-01-02,33.64,33.655,33.135,33.37,747450.0
2014-01-03,33.255,33.485,33.055,33.37,596422.0
2014-01-06,33.53,33.58,32.99,33.13,756276.0
2014-01-07,33.145,34.01,33.14,33.85,966132.0
2014-01-08,33.905,34.25,33.85,34.125,543370.0
2014-01-09,34.3,34.385,34.085,34.315,903452.0
2014-01-10,34.455,35.06,34.42,35.01,932366.0
2014-01-13,35.475,35.995,35.1,35.185,1342186.0
2014-01-14,35.455,35.855,35.24,35.725,1027436.0
2014-01-15,35.285,36.41,35.285,36.105,1454580.0
2014-01-16,35.98,36.845,35.87,36.785,890632.0
2014-01-17,36.755,37.735,36.58,37.4,1656114.0
2014-01-20,37.59,37.6,36.68,36.99,351252.0
2014-01-21,37.055,37.395,37.03,37.2,903974.0
2014-01-22,37.41,38.215,37.03,38.055,889772.0
2014-01-23,37.9,38.1,37.63,37.96,654950.0
2014-01-24,37.71,37.745,36.97,37.2,977448.0
2014-01-27,37.2,37.27,36.6,37.045,1259728.0
2014-01-28,37.165,37.565,37.125,37.265,1215758.0
2014-01-29,36.835,37.08,36.405,36.655,1213802.0
2014-01-30,36.875,37.135,36.565,36.97,1091438.0
2014-01-31,36.52,36.785,36.43,36.68,1327010.0
2014-02-03,36.55,36.56,35.58,35.705,1597364.0
2014-02-04,35.64,35.66,35.215,35.64,1007676.0
2014-02-05,35.58,35.705,35.17,35.485,913656.0
2014-02-06,35.555,36.31,35.375,36.25,1333950.0
2014-02-07,36.54,36.7,36.155,36.675,1210814.0
2014-02-10,36.735,36.735,36.26,36.515,853150.0
2014-02-11,36.49,36.955,36.36,36.845,767284.0
2014-02-12,37.065,37.275,36.99,37.1,682782.0
2014-02-13,37.05,37.4,36.91,37.135,693996.0
2014-02-14,37.075,37.375,36.95,37.215,811824.0
2014-02-18,37.375,37.445,36.92,36.99,563586.0
2014-02-19,37.065,37.34,37.065,37.16,692216.0
2014-02-20,37.165,37.375,37.16,37.255,958566.0
2014-02-21,37.4,37.41,37.2,37.27,614446.0
2014-02-24,37.225,37.255,37.075,37.16,902676.0
2014-02-25,37.045,37.22,37.01,37.095,467814.0
2014-02-26,37.22,37.7,37.115,37.535,943778.0
2014-02-27,37.57,37.665,37.22,37.64,1255684.0
2014-02-28,37.53,38.5,37.53,38.22,855974.0
2014-03-03,38.77,40.51,38.48,40.225,1906990.0
2014-03-04,40.71,41.485,40.38,41.375,1435738.0
2014-03-05,41.25,41.295,40.36,40.69,1407722.0
2014-03-06,40.595,40.805,40.4,40.675,753702.0
2014-03-07,40.855,41.78,40.855,41.395,866510.0
2014-03-10,41.285,42.07,41.24,41.945,746002.0
2014-03-11,41.985,42.25,41.525,41.625,825680.0
2014-03-12,41.445,41.95,41.42,41.85,686142.0
2014-03-13,41.795,41.99,40.565,40.78,1002648.0
2014-03-14,40.59,41.12,40.545,40.92,608030.0
2014-03-17,41.13,41.505,40.9,41.11,572598.0
2014-03-18,41.435,41.88,41.245,41.865,812414.0
2014-03-19,41.895,42.26,41.325,42.025,582908.0
2014-03-20,41.78,42.165,41.535,41.795,730772.0
2014-03-21,41.74,42.115,41.585,41.69,1217978.0
2014-03-24,41.735,41.885,40.38,40.815,652996.0
2014-03-25,40.925,41.535,40.895,41.305,630838.0
2014-03-26,41.71,41.865,41.15,41.235,704320.0
2014-03-27,41.305,41.33,40.705,40.79,1024298.0
2014-03-28,41.06,41.3,40.79,41.045,762406.0
2014-03-31,41.215,41.585,40.955,41.355,901240.0
2014-04-01,41.245,42.74,41.245,42.55,979096.0
2014-04-02,42.485,42.9,42.29,42.9,693696.0
2014-04-03,42.79,42.79,42.16,42.3,712090.0
2014-04-04,42.365,42.42,41.65,41.715,635358.0
2014-04-07,41.535,41.88,40.515,40.78,779118.0
2014-04-08,40.535,41.445,40.535,41.4,524172.0
2014-04-09,42.015,42.495,41.595,42.315,692172.0
2014-04-10,42.23,42.475,41.045,41.415,956832.0
2014-04-11,41.04,41.88,40.84,41.275,628394.0
2014-04-14,41.635,41.675,41.01,41.4,602200.0
2014-04-15,41.57,42.095,40.69,41.06,859888.0
2014-04-16,41.235,42.105,41.08,41.915,770820.0
2014-04-17,41.795,42.12,41.65,42.045,526604.0
2014-04-21,42.08,42.56,42.025,42.48,342966.0
2014-04-22,42.53,43.655,42.355,43.42,836238.0
2014-04-23,43.275,43.405,42.325,42.325,837922.0
2014-04-24,42.55,43.58,42.51,43.15,606258.0
2014-04-25,42.795,42.8,41.835,41.865,697816.0
2014-04-28,42.015,42.325,41.395,42.075,648720.0
2014-04-29,42.27,42.27,41.575,41.585,600268.0
2014-04-30,41.665,41.85,41.36,41.78,856494.0
2014-05-01,41.815,42.285,41.68,42.21,389788.0
2014-05-02,42.215,42.75,42.215,42.52,461286.0
2014-05-05,42.375,42.38,41.635,42.105,473332.0
2014-05-06,41.885,41.99,41.2,41.305,570242.0
2014-05-07,41.335,41.8,41.06,41.77,587392.0
2014-05-08,41.16,42.125,39.58,41.305,1131878.0
2014-05-09,41.445,41.795,41.13,41.39,655408.0
2014-05-12,41.49,42.215,41.485,42.2,679972.0
2014-05-13,42.28,42.8,42.16,42.525,443792.0
2014-05-14,42.515,42.565,41.985,42.08,395062.0
2014-05-15,42.015,42.27,41.36,42.26,861478.0
2014-05-16,42.235,42.365,41.6,41.815,745628.0
2014-05-20,42.41,42.7,41.905,42.125,795800.0
2014-05-21,42.185,42.77,42.085,42.675,474324.0
2014-05-22,42.575,43.03,42.43,42.675,401536.0
2014-05-23,42.59,43.325,42.405,43.27,475692.0
2014-05-26,43.095,43.735,42.85,43.12,228608.0
2014-05-27,43.225,43.64,43.035,43.48,464808.0
2014-05-28,43.53,43.565,43.02,43.225,533390.0
2014-05-29,43.41,43.41,42.84,43.015,416438.0
2014-05-30,42.815,43.465,42.61,43.315,551256.0
2014-06-02,43.395,44.02,43.395,43.655,522038.0
2014-06-03,43.845,44.6,43.65,44.46,825078.0
2014-06-04,44.47,45.61,44.35,45.31,850550.0
2014-06-05,45.675,45.675,45.02,45.13,743246.0
2014-06-06,45.115,45.83,45.115,45.75,475884.0
2014-06-09,45.635,46.165,45.54,45.7,449826.0
2014-06-10,45.725,45.725,45.41,45.655,727988.0
2014-06-11,45.545,45.845,45.415,45.83,924800.0
2014-06-12,45.61,45.885,45.34,45.55,826944.0
2014-06-13,45.55,45.915,45.45,45.69,393816.0
2014-06-16,45.59,46.05,45.525,45.78,800940.0
2014-06-17,45.83,46.095,45.745,45.975,960412.0
2014-06-18,46.065,46.065,45.66,45.97,1060906.0
2014-06-19,45.89,45.955,45.71,45.915,904436.0
2014-06-20,45.73,46.01,45.35,45.37,1800606.0
2014-06-23,45.3,45.405,45.125,45.29,658314.0
2014-06-24,45.29,45.53,45.015,45.055,836032.0
2014-06-25,44.985,45.255,44.57,45.085,754422.0
2014-06-26,44.92,45.095,44.62,44.955,800834.0
2014-06-27,44.9,45.235,44.7,45.235,402414.0
2014-06-30,45.03,45.26,44.68,44.845,536092.0
2014-07-02,45.285,45.51,44.965,45.225,1013868.0
2014-07-03,45.62,46.045,45.415,45.59,338796.0
2014-07-04,45.69,45.915,45.35,45.525,87588.0
2014-07-07,45.495,45.85,45.295,45.545,541372.0
2014-07-08,45.415,45.515,44.905,45.425,648568.0
2014-07-09,45.425,45.655,45.15,45.655,417552.0
2014-07-10,45.19,45.755,44.935,45.65,577056.0
2014-07-11,45.77,46.48,45.585,46.14,618992.0
2014-07-14,46.5,46.735,46.16,46.29,475940.0
2014-07-15,46.195,46.595,46.19,46.44,424698.0
2014-07-16,46.54,47.05,46.42,46.475,835358.0
2014-07-17,46.22,46.525,45.975,46.085,584196.0
2014-07-18,45.97,46.3,45.97,46.23,686576.0
2014-07-21,46.225,46.355,45.795,45.855,545316.0
2014-07-22,46.08,46.46,45.99,46.385,372776.0
2014-07-23,46.355,46.775,46.23,46.725,403494.0
2014-07-24,46.85,47.01,46.415,46.42,390378.0
2014-07-25,46.29,46.99,46.205,46.76,496128.0
2014-07-28,46.76,46.85,46.465,46.685,407646.0
2014-07-29,46.655,46.93,46.48,46.49,859700.0
2014-07-30,46.855,47.075,46.55,46.935,821490.0
2014-07-31,46.93,46.935,45.695,45.715,1568174.0
2014-08-01,45.82,45.93,45.015,45.665,834660.0
2014-08-05,46.185,46.65,45.75,46.305,1433558.0
2014-08-06,46.07,46.175,45.515,45.68,942822.0
2014-08-07,45.685,45.945,44.65,44.975,1233740.0
2014-08-08,46.305,47.87,45.835,47.715,1767384.0
2014-08-11,47.76,48.315,47.48,47.56,1018366.0
2014-08-12,47.73,47.945,47.24,47.345,1239930.0
2014-08-13,47.665,47.925,47.455,47.555,970864.0
2014-08-14,47.61,47.95,47.505,47.865,862470.0
2014-08-15,47.925,48.005,47.135,47.65,1151126.0
2014-08-18,47.655,48.08,47.655,47.89,705322.0
2014-08-19,48.08,48.725,48.055,48.68,813814.0
2014-08-20,48.435,48.91,48.335,48.895,595842.0
2014-08-21,48.845,48.99,48.485,48.485,817256.0
2014-08-22,48.49,48.63,48.19,48.415,1463448.0
2014-08-25,48.6,48.955,48.47,48.825,652786.0
2014-08-26,48.785,48.925,48.345,48.37,583704.0
2014-08-27,48.52,48.83,48.14,48.375,510660.0
2014-08-28,48.245,48.28,47.605,48.045,361934.0
2014-08-29,47.955,48.365,47.7,48.28,331000.0
2014-09-02,48.28,48.56,48.07,48.31,731822.0
2014-09-03,48.41,48.71,48.185,48.33,383448.0
2014-09-04,48.515,48.545,48.215,48.41,301830.0
2014-09-05,48.27,48.435,48.185,48.36,312014.0
2014-09-08,48.29,48.68,48.14,48.375,1844204.0
2014-09-09,48.38,48.465,48.105,48.135,496638.0
2014-09-10,48.17,48.235,47.855,48.055,482732.0
2014-09-11,48.075,48.68,47.97,48.465,569664.0
2014-09-12,48.27,48.465,47.875,48.005,808708.0
2014-09-15,47.785,47.82,46.55,46.59,1005242.0
2014-09-16,46.41,46.945,46.285,46.6,938196.0
2014-09-17,46.465,46.68,46.18,46.55,685170.0
2014-09-18,46.66,47.065,46.535,46.62,660644.0
2014-09-19,46.465,46.62,44.005,44.385,3361564.0
2014-09-22,44.645,45.345,44.435,44.45,1127986.0
2014-09-23,44.44,45.305,44.165,45.195,1070694.0
2014-09-24,45.415,45.695,44.745,45.185,1134978.0
2014-09-25,45.055,45.155,44.025,44.025,808590.0
2014-09-26,43.9,44.265,43.85,44.175,900656.0
2014-09-29,43.675,43.88,43.12,43.135,1095896.0
2014-09-30,43.08,43.08,41.395,41.63,2082622.0
2014-10-01,41.27,42.04,41.27,41.75,1531510.0
2014-10-02,41.675,42.275,41.155,41.88,1183844.0
2014-10-03,42.295,42.49,41.905,42.35,1044448.0
2014-10-06,42.44,42.77,41.73,41.73,685482.0
2014-10-07,41.465,42.085,41.025,41.025,896050.0
2014-10-08,41.255,41.46,40.26,40.99,1217624.0
2014-10-09,40.72,40.88,40.065,40.305,1237294.0
2014-10-10,39.75,40.035,38.425,38.865,1885420.0
2014-10-14,37.43,38.155,37.21,37.465,1662102.0
2014-10-15,37.14,37.57,36.38,37.46,1825298.0
2014-10-16,36.825,39.12,36.825,38.66,1726890.0
2014-10-17,39.905,40.335,39.465,39.785,2107458.0
2014-10-20,39.81,40.125,39.28,39.61,850530.0
2014-10-21,40.23,41.425,39.76,41.35,1625696.0
2014-10-22,41.475,41.835,40.845,41.025,1471796.0
2014-10-23,41.645,42.04,41.335,41.635,935648.0
2014-10-24,41.87,42.525,41.71,42.445,1003958.0
2014-10-27,42.63,42.63,41.82,42.385,1180336.0
2014-10-28,42.59,43.115,42.155,43.0,1164568.0
2014-10-29,43.085,43.085,42.2,42.865,1149510.0
2014-10-30,42.94,42.94,41.855,42.215,1370466.0
2014-10-31,42.89,43.95,42.88,43.565,1176364.0
2014-11-03,43.415,43.77,43.085,43.41,858308.0
2014-11-04,43.355,43.785,43.0,43.315,854030.0
2014-11-05,45.8,46.495,45.195,45.81,2104678.0
2014-11-06,46.285,47.2,46.12,47.025,1433608.0
2014-11-07,47.06,47.085,45.67,45.9,1039214.0
2014-11-10,46.125,46.405,45.65,46.33,672974.0
2014-11-11,46.23,46.6,45.85,45.955,672834.0
2014-11-12,45.87,46.375,45.435,46.175,1061578.0
2014-11-13,46.225,46.32,45.85,46.055,681716.0
2014-11-14,46.03,46.185,45.69,45.94,800508.0
2014-11-17,45.695,46.39,45.67,45.97,822110.0
2014-11-18,46.06,46.86,46.06,46.405,556146.0
2014-11-19,46.42,46.555,46.135,46.255,671426.0
2014-11-20,46.14,46.68,45.87,46.67,661278.0
2014-11-21,46.845,46.88,46.215,46.29,823886.0
2014-11-24,46.485,46.58,46.02,46.26,879830.0
2014-11-25,46.255,46.975,46.03,46.975,978654.0
2014-11-26,46.95,47.22,46.765,47.22,719640.0
2014-11-27,47.34,48.23,47.16,48.23,277452.0
2014-11-28,48.33,48.88,48.0,48.05,838310.0
2014-12-01,47.875,48.835,47.775,48.345,1919076.0
2014-12-02,48.71,49.19,48.225,48.55,1673966.0
2014-12-03,48.715,49.765,48.54,49.735,957566.0
2014-12-04,49.41,50.075,48.98,49.16,997148.0
2014-12-05,49.265,49.785,49.265,49.44,625652.0
2014-12-08,49.3,49.445,48.235,48.4,966328.0
2014-12-09,47.635,48.75,47.54,48.695,805454.0
2014-12-10,48.4,48.635,47.76,47.995,757788.0
2014-12-11,48.02,48.49,47.59,47.785,1063198.0
2014-12-12,47.15,47.445,46.05,46.19,1033716.0
2014-12-15,46.3,47.525,46.27,47.415,1072428.0
2014-12-16,47.19,48.675,47.045,47.345,1060242.0
2014-12-17,47.3,47.705,46.795,47.6,1720656.0
2014-12-18,47.93,48.365,47.555,48.14,1070678.0
2014-12-19,48.14,49.04,47.77,48.365,2552314.0
2014-12-22,48.95,49.2,48.71,48.82,664010.0
2014-12-23,48.825,49.695,48.825,49.225,529862.0
2014-12-24,49.4,49.5,49.0,49.27,169940.0
2014-12-29,49.5,50.13,49.435,49.96,444800.0
2014-12-30,49.985,50.27,49.595,49.695,417808.0
2014-12-31,49.83,50.02,49.405,49.46,405140.0
2015-01-02,50.015,50.3,49.35,50.14,531704.0
2015-01-05,49.995,50.11,48.835,49.1,867526.0
2015-01-06,49.045,49.515,47.81,48.4,1141328.0
2015-01-07,48.82,49.755,48.59,49.69,856164.0
2015-01-08,50.32,50.98,50.135,50.73,961900.0
2015-01-09,50.69,51.0,49.655,49.785,759972.0
2015-01-12,49.685,49.815,48.565,48.93,1071644.0
2015-01-13,49.265,49.67,47.85,48.42,910542.0
2015-01-14,45.575,46.06,44.825,45.445,2576616.0
2015-01-15,45.675,45.9,43.105,43.175,1678778.0
2015-01-16,42.96,43.905,42.74,43.855,1991300.0
2015-01-19,43.965,44.99,43.61,44.44,319230.0
2015-01-20,44.745,44.795,43.8,44.75,863732.0
2015-01-21,44.72,45.47,44.385,45.395,1338054.0
2015-01-22,45.785,46.75,45.45,46.68,1250482.0
2015-01-23,46.73,46.86,45.89,46.825,868842.0
2015-01-26,46.885,47.11,46.555,46.86,561014.0
2015-01-27,46.365,47.09,46.19,46.96,590912.0
2015-01-28,47.37,47.54,46.76,47.135,887210.0
2015-01-29,47.15,47.905,47.08,47.76,751024.0
2015-01-30,47.54,48.575,47.54,47.965,913100.0
2015-02-02,48.22,48.84,47.74,48.27,988780.0
2015-02-03,48.715,49.55,48.26,48.885,1113078.0
2015-02-04,49.01,49.17,48.67,48.83,880264.0
2015-02-05,48.865,49.15,48.33,48.53,913670.0
2015-02-06,48.74,49.445,48.56,49.28,816648.0
2015-02-09,49.075,49.85,49.07,49.715,884902.0
2015-02-10,49.965,50.59,49.49,50.245,868272.0
2015-02-11,50.14,50.905,49.955,50.245,674260.0
2015-02-12,50.385,50.53,49.76,50.44,668766.0
2015-02-13,50.675,50.675,49.97,50.095,604618.0
2015-02-17,50.525,50.975,50.225,50.78,960650.0
2015-02-18,50.635,50.97,50.29,50.635,831794.0
2015-02-19,50.68,51.055,50.565,51.055,654032.0
2015-02-20,51.065,51.33,50.62,51.24,865412.0
2015-02-23,50.83,51.325,50.64,51.2,578568.0
2015-02-24,51.325,51.46,50.015,50.16,1061868.0
2015-02-25,51.52,54.075,51.475,53.695,2032760.0
2015-02-26,53.43,54.335,53.275,53.62,845878.0
2015-02-27,53.36,53.835,53.125,53.385,831294.0
2015-03-02,53.27,54.77,53.27,54.25,825988.0
2015-03-03,54.215,54.215,53.4,53.65,694094.0
2015-03-04,53.37,53.57,52.69,52.93,865452.0
2015-03-05,52.96,53.7,52.625,52.625,710180.0
2015-03-06,52.525,53.215,52.365,52.585,517562.0
2015-03-09,52.715,53.11,52.25,52.695,496096.0
2015-03-10,52.09,52.245,51.42,52.08,663870.0
2015-03-11,52.18,52.54,51.86,52.465,933528.0
2015-03-12,52.165,52.495,51.865,52.465,693180.0
2015-03-13,52.365,52.905,51.79,52.16,456446.0
2015-03-16,52.235,53.47,52.195,53.27,721802.0
2015-03-17,53.145,53.17,52.44,53.03,747920.0
2015-03-18,53.125,53.41,52.415,52.83,646524.0
2015-03-19,53.0,53.405,52.43,52.815,630544.0
2015-03-20,52.58,52.84,52.31,52.615,1846036.0
2015-03-23,52.535,52.535,52.055,52.155,593290.0
2015-03-24,52.215,53.175,52.115,52.945,1127850.0
2015-03-25,53.285,53.285,51.695,51.695,1059458.0
2015-03-26,51.56,51.74,50.935,51.21,445248.0
2015-03-27,51.715,52.27,51.135,51.685,596297.0
2015-03-30,51.96,54.955,51.88,52.885,728831.0
2015-03-31,53.205,54.005,52.78,53.38,821268.0
2015-04-01,53.52,53.75,52.055,52.475,741954.0
2015-04-02,52.6,53.485,52.49,53.135,478762.0
2015-04-06,52.82,53.76,52.655,53.02,401035.0
2015-04-07,53.255,53.57,52.55,52.61,544373.0
2015-04-08,52.61,53.5,52.61,53.215,535080.0
2015-04-09,53.365,54.12,53.28,53.76,598320.0
2015-04-10,53.93,53.995,53.45,53.855,408865.0
2015-04-13,53.995,54.045,53.315,53.475,526817.0
2015-04-14,53.34,53.5,52.55,52.75,717395.0
2015-04-15,52.93,53.52,52.48,52.545,752968.0
2015-04-16,52.52,53.2,52.255,52.44,609832.0
2015-04-17,52.315,52.315,51.38,51.7,1202314.0
2015-04-20,51.94,52.425,51.45,51.56,1148887.0
2015-04-21,51.645,52.2,51.285,51.89,489795.0
2015-04-22,51.85,51.955,51.12,51.26,1416121.0
2015-04-23,51.125,51.26,50.28,50.86,761841.0
2015-04-24,51.03,51.03,50.095,50.225,565252.0
2015-04-27,50.455,50.48,49.645,49.88,1149815.0
2015-04-28,49.935,49.935,48.99,49.745,914118.0
2015-04-29,49.365,49.365,48.61,48.91,1348539.0
2015-04-30,48.635,48.66,47.935,47.935,878246.0
2015-05-01,48.09,49.21,48.09,49.105,626705.0
2015-05-04,49.2,49.25,48.665,49.045,561928.0
2015-05-05,48.87,49.02,48.35,48.455,642228.0
2015-05-06,48.565,50.425,48.565,50.15,1076998.0
2015-05-07,49.62,52.875,49.605,52.645,1229152.0
2015-05-08,53.215,54.23,52.7,54.08,1188332.0
2015-05-11,54.06,54.35,53.42,54.05,761492.0
2015-05-12,53.365,53.79,53.035,53.055,1382012.0
2015-05-13,52.83,53.185,52.325,52.74,581439.0
2015-05-14,52.68,53.19,52.325,53.105,772801.0
2015-05-15,52.96,53.37,52.435,52.75,521382.0
2015-05-19,53.98,54.16,52.93,53.76,944084.0
2015-05-20,53.98,54.115,53.38,53.76,565761.0
2015-05-21,53.65,55.345,53.65,55.27,721552.0
2015-05-22,55.225,56.155,55.21,56.07,651704.0
2015-05-25,56.185,56.225,55.085,55.475,182801.0
2015-05-26,55.51,56.17,55.51,55.84,856092.0
2015-05-27,56.7,57.31,56.545,57.13,936541.0
2015-05-28,57.175,57.435,56.755,56.925,501281.0
2015-05-29,57.27,57.285,56.345,56.52,770561.0
2015-06-01,56.78,58.71,56.55,58.42,650806.0
2015-06-02,58.125,58.325,57.36,57.66,687243.0
2015-06-03,57.76,58.305,57.66,57.91,592652.0
2015-06-04,57.73,57.91,56.945,57.645,962437.0
2015-06-05,57.54,57.715,57.0,57.02,553710.0
2015-06-08,56.82,57.08,56.425,56.655,950096.0
2015-06-09,56.205,57.115,55.88,56.835,727655.0
2015-06-10,56.86,57.54,56.74,57.31,802468.0
2015-06-11,57.715,57.84,56.82,57.185,539132.0
2015-06-12,56.945,57.09,56.505,56.82,771947.0
2015-06-15,56.44,56.535,55.99,56.32,659864.0
2015-06-16,56.235,56.59,56.165,56.395,546280.0
2015-06-17,56.4,56.78,55.88,56.165,778013.0
2015-06-18,55.775,56.04,55.325,55.81,809195.0
2015-06-19,54.17,55.965,54.17,55.945,3562549.0
2015-06-22,55.92,56.235,55.77,55.885,558342.0
2015-06-23,56.205,56.725,55.935,56.535,620602.0
2015-06-24,56.53,57.305,56.345,56.49,491893.0
2015-06-25,56.66,56.93,56.26,56.495,578536.0
2015-06-26,56.59,56.71,56.22,56.44,427075.0
2015-06-29,56.07,56.225,54.385,54.51,799639.0
2015-06-30,54.83,56.345,54.83,55.435,730149.0
2015-07-02,56.53,56.94,56.155,56.685,639628.0
2015-07-03,56.575,56.86,56.17,56.305,137848.0
2015-07-06,55.98,57.38,55.98,57.2,830005.0
2015-07-07,57.455,57.5,56.085,57.455,1193828.0
2015-07-08,56.505,56.725,55.12,55.395,1130914.0
2015-07-09,55.555,56.18,55.16,55.175,987165.0
2015-07-10,55.65,55.885,55.145,55.525,1150184.0
2015-07-13,56.155,56.93,56.045,56.63,782334.0
2015-07-14,56.535,56.78,56.21,56.32,715017.0
2015-07-15,56.815,57.405,56.395,57.115,1104416.0
2015-07-16,58.76,58.915,54.585,55.105,2405261.0
2015-07-17,55.62,55.625,54.205,55.595,834025.0
2015-07-20,55.84,56.02,55.595,55.935,653426.0
2015-07-21,55.895,56.04,55.28,55.565,497877.0
2015-07-22,55.34,55.85,55.285,55.565,539262.0
2015-07-23,55.8,56.06,55.32,55.515,767323.0
2015-07-24,56.0,56.15,55.27,55.47,792278.0
2015-07-27,55.27,55.27,54.375,54.575,928356.0
2015-07-28,54.75,55.095,54.51,54.995,838933.0
2015-07-29,54.335,55.88,54.335,55.84,1007533.0
2015-07-30,55.795,56.06,55.055,56.06,600239.0
2015-07-31,55.745,56.57,55.745,56.195,573290.0
2015-08-04,56.71,57.74,56.645,57.17,1264162.0
2015-08-05,57.635,58.37,57.105,58.305,868870.0
2015-08-06,58.46,58.48,56.265,56.44,1127972.0
2015-08-07,56.805,57.145,55.85,56.455,787300.0
2015-08-10,57.17,57.4,56.625,56.625,723415.0
2015-08-11,56.195,56.545,55.405,55.8,1431359.0
2015-08-12,55.34,55.36,52.81,53.785,1765163.0
2015-08-13,54.375,54.715,53.655,53.975,1016916.0
2015-08-14,53.845,54.44,53.73,54.3,669833.0
2015-08-17,54.055,54.74,53.715,54.695,729647.0
2015-08-18,54.505,55.625,54.505,55.095,864823.0
2015-08-19,55.09,55.095,53.94,54.43,978917.0
2015-08-20,53.61,53.925,52.66,52.71,1240781.0
2015-08-21,52.14,52.145,50.58,50.73,1698193.0
2015-08-24,44.675,50.92,44.675,49.235,1478428.0
2015-08-25,51.395,51.395,49.815,49.9,1457310.0
2015-08-26,51.355,51.355,48.935,50.915,1404728.0
2015-08-27,50.97,52.645,50.735,52.05,1607533.0
2015-08-28,51.805,52.355,51.265,51.665,814878.0
2015-08-31,51.665,52.09,51.235,51.52,1040378.0
2015-09-01,50.26,50.265,49.22,49.64,1483222.0
2015-09-02,50.005,50.53,49.68,50.49,876633.0
2015-09-03,50.56,51.085,50.315,50.57,602672.0
2015-09-04,49.895,49.995,49.37,49.735,712318.0
2015-09-08,50.425,51.25,50.18,50.56,608453.0
2015-09-09,51.505,52.045,50.97,51.085,982799.0
2015-09-10,50.725,51.855,50.725,51.315,580657.0
2015-09-11,51.145,52.37,51.09,52.37,812321.0
2015-09-14,52.3,52.3,51.21,51.235,661538.0
2015-09-15,51.385,52.18,51.125,52.05,640685.0
2015-09-16,52.165,53.13,51.76,53.01,705549.0
2015-09-17,53.01,53.585,52.505,53.09,603474.0
2015-09-18,52.26,52.885,51.735,52.26,2822525.0
2015-09-21,52.3,52.425,50.83,52.035,1252432.0
2015-09-22,50.9,51.085,47.76,49.47,2091114.0
2015-09-23,48.765,49.535,47.99,49.07,1246983.0
2015-09-24,47.91,49.955,45.99,49.585,2383216.0
2015-09-25,50.05,50.625,49.74,49.815,1367821.0
2015-09-28,49.33,49.51,48.185,48.355,1085033.0
2015-09-29,48.345,49.13,48.035,48.965,1041419.0
2015-09-30,49.575,50.86,49.575,50.8,1343678.0
2015-10-01,51.275,51.29,49.995,50.51,783287.0
2015-10-02,50.17,50.835,49.775,50.735,768502.0
2015-10-05,51.085,51.425,50.915,51.09,815826.0
2015-10-06,51.1,51.25,49.955,49.965,698974.0
2015-10-07,50.33,51.17,50.155,51.085,978958.0
2015-10-08,51.185,51.315,50.33,50.925,932524.0
2015-10-09,50.97,52.235,50.91,51.955,967349.0
2015-10-13,52.22,52.32,51.13,51.165,604755.0
2015-10-14,51.165,51.95,51.06,51.25,719827.0
2015-10-15,51.765,52.085,50.95,51.265,538384.0
2015-10-16,51.64,51.75,51.01,51.4,435544.0
2015-10-19,51.28,51.805,51.125,51.805,381755.0
2015-10-20,51.895,53.05,51.725,52.93,775052.0
2015-10-21,53.145,53.7,53.14,53.55,673321.0
2015-10-22,53.625,54.735,53.24,54.615,801633.0
2015-10-23,55.465,56.055,55.37,55.71,982908.0
2015-10-26,55.87,56.02,55.6,55.875,653460.0
2015-10-27,55.725,56.01,55.115,55.375,624060.0
2015-10-28,55.805,56.425,54.97,56.41,576222.0
2015-10-29,56.045,56.265,54.955,55.065,978040.0
2015-10-30,55.05,55.44,54.695,54.725,1107245.0
2015-11-02,54.765,55.685,54.63,55.64,780170.0
2015-11-03,55.52,55.55,54.805,55.345,648077.0
2015-11-04,55.55,55.68,54.995,55.195,603261.0
2015-11-05,50.575,50.585,47.185,49.535,4544498.0
2015-11-06,50.195,51.2,49.815,50.895,1045768.0
2015-11-09,51.06,51.1,49.91,49.91,1237485.0
2015-11-10,49.8,49.86,48.75,48.835,1054937.0
2015-11-11,48.805,49.105,47.935,47.98,1364172.0
2015-11-12,47.845,48.005,46.94,46.99,1571012.0
2015-11-13,47.02,47.1,45.775,45.855,1265873.0
2015-11-16,46.005,46.315,45.415,46.185,1801234.0
2015-11-17,46.345,46.51,45.87,46.385,633744.0
2015-11-18,46.94,47.67,46.71,47.48,1137772.0
2015-11-19,47.67,47.815,47.145,47.535,1609970.0
2015-11-20,47.935,47.935,47.375,47.575,1453242.0
2015-11-23,47.465,47.575,46.86,46.895,792050.0
2015-11-24,46.46,47.53,46.375,47.145,1191263.0
2015-11-25,47.355,47.93,47.235,47.615,796961.0
2015-11-26,47.755,47.83,47.615,47.755,120988.0
2015-11-27,47.785,47.95,47.195,47.88,469342.0
2015-11-30,47.95,48.405,47.57,48.38,1294360.0
2015-12-01,49.01,49.37,48.54,48.9,1130464.0
2015-12-02,48.93,49.24,47.96,48.04,960586.0
2015-12-03,48.31,48.415,47.02,47.165,789560.0
2015-12-04,47.25,48.07,47.01,47.77,827045.0
2015-12-07,47.775,47.895,46.7,46.83,791011.0
2015-12-08,46.535,46.955,46.135,46.48,636390.0
2015-12-09,46.295,46.98,45.57,45.945,1031209.0
2015-12-10,46.11,46.82,45.855,46.59,824945.0
2015-12-11,46.2,46.255,45.425,45.465,864838.0
2015-12-14,45.425,45.715,44.725,45.19,943224.0
2015-12-15,45.435,45.89,45.15,45.21,1475882.0
2015-12-16,45.56,46.74,45.465,46.6,1267969.0
2015-12-17,47.035,47.05,45.635,45.64,1022231.0
2015-12-18,45.275,45.84,45.195,45.365,1480744.0
2015-12-21,45.585,46.08,45.53,46.04,677874.0
2015-12-22,46.2,46.215,45.545,45.85,506940.0
2015-12-23,46.04,46.405,45.68,46.295,586661.0
2015-12-24,46.31,46.455,46.055,46.185,294120.0
2015-12-29,45.915,46.54,45.825,45.865,391538.0
2015-12-30,46.2,46.23,45.53,45.58,316078.0
2015-12-31,45.435,45.46,44.575,44.7,519811.0
2016-01-04,43.975,44.695,43.37,44.365,890166.0
2016-01-05,44.36,44.58,43.11,43.29,971123.0
2016-01-06,42.75,42.94,41.285,41.69,2068895.0
2016-01-07,40.63,41.395,39.485,39.62,1502828.0
2016-01-08,40.025,41.02,39.865,39.915,1002837.0
2016-01-11,40.06,40.585,39.7,40.51,800057.0
2016-01-12,40.815,41.155,39.755,40.24,900906.0
2016-01-13,42.895,43.195,40.625,41.175,5435109.0
2016-01-14,40.625,40.775,39.605,40.425,1792914.0
2016-01-15,39.395,39.5,38.26,38.855,1072064.0
2016-01-18,38.52,39.14,38.33,38.615,199830.0
2016-01-19,39.605,39.7,38.88,39.58,1241829.0
2016-01-20,39.15,39.635,37.77,39.125,1777969.0
2016-01-21,39.63,40.0,39.04,39.3,2010469.0
2016-01-22,40.21,40.615,39.2,39.685,2381248.0
2016-01-25,41.115,41.115,38.63,38.77,895168.0
2016-01-26,38.925,39.47,38.64,39.455,1741932.0
2016-01-27,39.46,39.945,39.18,39.365,876183.0
2016-01-28,39.745,39.765,37.86,38.505,896823.0
2016-01-29,38.825,38.83,38.075,38.77,1005315.0
2016-02-01,38.64,39.12,38.065,38.95,913569.0
2016-02-02,38.87,38.895,37.58,37.865,1801684.0
2016-02-03,38.045,38.075,35.27,35.805,2294938.0
2016-02-04,35.795,36.36,34.825,36.33,1322317.0
2016-02-05,36.585,36.99,36.065,36.225,677592.0
2016-02-08,35.845,35.9,34.385,34.91,1121228.0
2016-02-09,34.42,34.96,33.525,34.72,1975645.0
2016-02-10,34.92,35.98,34.92,35.135,1202948.0
2016-02-11,34.595,35.63,34.41,35.08,1565413.0
2016-02-12,35.535,36.68,35.36,36.505,881193.0
2016-02-16,37.285,37.34,36.185,37.34,1233408.0
2016-02-17,37.575,38.625,37.38,38.2,1959197.0
2016-02-18,38.655,38.695,37.62,38.09,918408.0
2016-02-19,37.89,37.995,37.085,37.525,768026.0
2016-02-22,38.01,38.88,37.905,38.77,883133.0
2016-02-23,39.015,39.24,38.21,38.395,875206.0
2016-02-24,38.05,38.085,36.91,37.93,940724.0
2016-02-25,37.97,38.395,37.445,38.32,623046.0
2016-02-26,41.37,42.075,40.175,41.115,1562533.0
2016-02-29,41.365,42.075,41.015,41.82,1432579.0
2016-03-01,42.215,42.95,42.135,42.32,1407575.0
2016-03-02,42.37,42.79,42.075,42.415,1144443.0
2016-03-03,42.995,43.53,42.615,42.98,1341683.0
2016-03-04,43.385,43.66,42.975,43.565,1087538.0
2016-03-07,43.595,44.28,43.46,44.04,1491331.0
2016-03-08,44.16,44.185,42.585,42.625,1536705.0
2016-03-09,43.165,43.565,42.855,43.265,1339649.0
2016-03-10,43.55,43.805,42.165,42.855,1213628.0
2016-03-11,43.215,44.085,43.135,44.085,919546.0
2016-03-14,44.12,44.39,43.575,43.99,943279.0
2016-03-15,43.845,44.305,43.425,44.16,1027565.0
2016-03-16,44.205,44.985,43.925,44.335,1156097.0
2016-03-17,44.2,44.735,43.935,44.465,807548.0
2016-03-18,44.36,44.825,44.215,44.64,1715385.0
2016-03-21,44.505,44.935,44.36,44.8,608440.0
2016-03-22,44.48,44.735,43.96,44.215,933648.0
2016-03-23,44.81,44.85,44.255,44.36,890522.0
2016-03-24,44.045,44.15,43.425,43.905,760575.0
2016-03-28,43.87,44.39,43.865,44.065,489055.0
2016-03-29,44.015,44.615,43.485,44.455,854200.0
2016-03-30,44.735,44.97,44.455,44.79,613181.0
2016-03-31,44.69,45.19,44.27,44.68,739094.0
2016-04-01,44.775,44.91,43.565,43.615,728442.0
2016-04-04,43.615,43.615,42.4,42.845,840966.0
2016-04-05,42.36,43.545,42.225,43.31,758322.0
2016-04-06,43.295,43.31,42.48,43.055,1169327.0
2016-04-07,42.825,42.935,41.22,41.52,972083.0
2016-04-08,41.8,42.245,41.22,41.4,694262.0
2016-04-11,41.455,41.84,41.18,41.205,617416.0
2016-04-12,41.31,41.66,41.085,41.375,893162.0
2016-04-13,41.685,42.76,41.64,42.64,785387.0
2016-04-14,42.71,43.255,42.455,42.885,609911.0
2016-04-15,42.765,42.935,42.375,42.55,613624.0
2016-04-18,42.525,43.245,42.495,43.085,679788.0
2016-04-19,43.08,43.43,42.745,42.95,908079.0
2016-04-20,43.205,44.08,42.96,43.91,1351492.0
2016-04-21,44.16,44.175,43.68,43.945,1554371.0
2016-04-22,43.76,44.025,43.31,43.535,758080.0
2016-04-25,43.455,44.025,43.375,43.895,492909.0
2016-04-26,43.99,44.045,43.655,43.985,993093.0
2016-04-27,43.99,44.04,43.215,43.485,823543.0
2016-04-28,43.36,43.36,42.335,42.84,742470.0
2016-04-29,42.43,42.645,42.025,42.175,651475.0
2016-05-02,42.415,42.505,41.68,42.245,454562.0
2016-05-03,41.925,42.225,41.205,41.975,819855.0
2016-05-04,41.825,41.845,40.83,40.965,1050120.0
2016-05-05,42.04,42.55,41.415,41.6,1144592.0
2016-05-06,41.605,42.63,41.375,42.27,541586.0
2016-05-09,42.27,42.79,42.045,42.585,560452.0
2016-05-10,42.815,43.005,42.455,42.79,889175.0
2016-05-11,42.63,42.815,41.865,41.945,690300.0
2016-05-12,42.19,42.225,41.285,41.685,711695.0
2016-05-13,41.615,42.185,41.34,41.36,743089.0
2016-05-16,41.415,41.815,41.22,41.535,915897.0
2016-05-17,41.42,42.015,41.28,41.44,952104.0
2016-05-18,41.405,41.88,41.14,41.58,753594.0
2016-05-19,41.58,41.79,40.695,40.95,955084.0
2016-05-20,41.165,41.775,40.925,41.565,688830.0
2016-05-24,41.775,42.07,41.25,41.855,680012.0
2016-05-25,41.895,42.65,41.815,42.17,836346.0
2016-05-26,42.255,42.265,41.45,41.935,632915.0
2016-05-27,42.04,42.765,42.04,42.65,808944.0
2016-05-30,42.7,42.83,42.45,42.73,234045.0
2016-05-31,42.86,42.915,42.48,42.82,1505964.0
2016-06-01,42.81,42.81,41.605,42.5,812031.0
2016-06-02,42.49,42.77,42.385,42.65,1344169.0
2016-06-03,42.36,42.36,41.685,42.065,746288.0
2016-06-06,42.175,42.355,41.96,42.015,707277.0
2016-06-07,42.175,42.705,42.005,42.665,1547754.0
2016-06-08,42.765,42.915,42.45,42.475,862025.0
2016-06-09,42.385,42.395,41.82,42.145,670269.0
2016-06-10,41.815,41.855,41.31,41.43,676027.0
2016-06-13,41.3,41.33,40.505,40.55,940939.0
2016-06-14,40.445,40.755,40.02,40.205,845568.0
2016-06-15,40.32,40.945,40.27,40.59,703033.0
2016-06-16,40.375,40.48,39.78,40.405,808358.0
2016-06-17,40.285,40.92,40.19,40.61,1898722.0
2016-06-20,41.225,41.535,40.795,40.835,647535.0
2016-06-21,40.81,40.89,40.12,40.205,712366.0
2016-06-22,40.215,40.715,40.165,40.205,630676.0
2016-06-23,40.73,41.37,40.625,41.185,573211.0
2016-06-24,39.195,39.7,37.715,37.82,2070756.0
2016-06-27,37.735,37.735,35.34,35.38,3225925.0
2016-06-28,36.37,36.37,34.915,35.375,2065919.0
2016-06-29,35.865,36.49,35.765,36.485,1670864.0
2016-06-30,36.61,36.805,36.09,36.465,1520521.0
2016-07-04,37.47,37.57,36.24,36.74,398170.0
2016-07-05,36.855,36.855,35.205,35.51,848804.0
2016-07-06,35.455,35.46,34.36,35.235,1261148.0
2016-07-07,35.295,35.745,35.115,35.48,717075.0
2016-07-08,35.865,36.845,35.865,36.69,923354.0
2016-07-11,37.0,37.875,36.91,37.595,1607734.0
2016-07-12,38.025,38.63,37.9,38.285,963656.0
2016-07-13,38.63,38.725,37.86,38.64,793076.0
2016-07-14,39.07,39.505,38.68,39.105,1055530.0
2016-07-15,39.355,39.48,38.87,38.95,654416.0
2016-07-18,39.105,39.9,38.945,39.665,662441.0
2016-07-19,39.685,39.965,39.465,39.845,484999.0
2016-07-20,40.035,40.305,39.765,40.22,609601.0
2016-07-21,40.48,41.155,40.405,40.865,666285.0
2016-07-22,41.105,41.205,40.36,41.14,579326.0
2016-07-25,41.245,41.63,41.085,41.315,398914.0
2016-07-26,41.155,41.685,40.905,41.645,562802.0
2016-07-27,41.695,42.055,41.475,41.8,801295.0
2016-07-28,41.59,41.59,39.61,40.035,1491339.0
2016-07-29,39.875,40.665,39.875,40.445,554398.0
2016-08-02,40.445,40.64,38.75,39.37,1094135.0
2016-08-03,39.435,40.02,39.08,39.915,538890.0
2016-08-04,39.965,40.48,39.805,40.095,508423.0
2016-08-05,41.845,42.54,41.33,42.275,1180362.0
2016-08-08,42.94,42.98,42.395,42.585,1234247.0
2016-08-09,42.82,42.83,42.48,42.73,1005951.0
2016-08-10,42.82,42.9,42.415,42.62,543209.0
2016-08-11,42.85,43.035,42.625,42.86,672520.0
2016-08-12,42.82,42.82,42.095,42.315,652144.0
2016-08-15,42.45,42.725,42.24,42.57,354510.0
2016-08-16,42.58,42.58,41.99,42.0,637522.0
2016-08-17,41.95,42.145,41.7,42.055,613195.0
2016-08-18,42.08,42.08,41.37,41.42,637136.0
2016-08-19,41.645,42.015,41.42,41.88,718390.0
2016-08-22,42.07,42.2,41.735,41.83,595806.0
2016-08-23,42.065,42.32,41.895,42.145,740295.0
2016-08-24,42.25,42.595,41.975,42.07,474901.0
2016-08-25,42.065,42.065,41.475,41.935,399253.0
2016-08-26,41.99,42.445,41.805,42.29,382931.0
2016-08-29,42.36,42.74,42.3,42.49,594498.0
2016-08-30,42.59,42.815,42.345,42.565,577909.0
2016-08-31,42.615,43.035,42.45,42.67,614148.0
2016-09-01,42.66,43.52,42.41,42.54,1093165.0
2016-09-02,42.8,43.17,42.565,43.14,689262.0
2016-09-06,43.25,43.315,42.58,42.865,698106.0
2016-09-07,42.93,43.455,42.42,43.325,796413.0
2016-09-08,43.235,43.235,42.7,42.83,824598.0
2016-09-09,42.685,42.88,41.99,42.005,910352.0
2016-09-12,41.69,42.71,41.54,42.565,818398.0
2016-09-13,42.345,42.595,41.845,41.95,1011377.0
2016-09-14,41.925,42.07,41.295,41.83,927328.0
2016-09-15,41.895,42.51,41.765,42.395,861643.0
2016-09-16,42.235,42.445,41.975,42.34,1226171.0
2016-09-19,42.525,42.945,42.41,42.45,577948.0
2016-09-20,42.78,43.025,42.5,42.975,814098.0
2016-09-21,43.09,43.485,42.935,43.235,642706.0
2016-09-22,43.525,44.755,43.34,44.335,750878.0
2016-09-23,44.325,44.485,43.955,44.275,904930.0
2016-09-26,44.105,44.34,43.695,44.105,877879.0
2016-09-27,43.96,44.05,43.645,43.905,631781.0
2016-09-28,44.085,44.64,44.02,44.245,721312.0
2016-09-29,44.31,44.665,43.955,44.455,770626.0
2016-09-30,44.795,45.835,44.6,45.505,971766.0
2016-10-03,45.57,45.675,45.19,45.43,651717.0
2016-10-04,45.56,46.28,45.455,45.595,728555.0
2016-10-05,45.79,46.775,45.705,46.555,682919.0
2016-10-06,46.555,46.595,45.805,45.82,860701.0
2016-10-07,45.57,45.73,44.97,45.325,961080.0
2016-10-11,45.665,45.935,45.23,45.86,1044908.0
2016-10-12,45.925,45.935,45.57,45.765,540721.0
2016-10-13,45.265,45.31,44.405,44.955,789381.0
2016-10-14,45.2,45.54,44.585,44.65,474093.0
2016-10-17,44.655,44.8,44.045,44.075,524382.0
2016-10-18,44.455,44.455,42.42,42.525,1724458.0
2016-10-19,42.63,43.265,42.445,43.055,742080.0
2016-10-20,43.075,43.55,42.97,43.31,545434.0
2016-10-21,43.2,43.39,42.855,43.37,506740.0
2016-10-24,43.43,44.325,43.43,44.285,608177.0
2016-10-25,44.35,44.35,43.195,43.735,721435.0
2016-10-26,43.695,44.64,43.455,44.51,832473.0
2016-10-27,44.625,44.625,43.64,44.06,629859.0
2016-10-28,43.98,44.325,43.63,43.96,588222.0
2016-10-31,44.025,44.65,43.98,44.495,538263.0
2016-11-01,44.55,44.65,43.04,43.46,1048090.0
2016-11-02,43.29,43.655,42.83,43.435,886753.0
2016-11-03,44.165,44.38,42.25,42.5,1191926.0
2016-11-04,42.515,42.71,41.815,42.19,868834.0
2016-11-07,42.7,43.185,42.425,42.83,629882.0
2016-11-08,42.865,43.065,42.21,42.805,645756.0
2016-11-09,41.32,41.86,39.945,41.14,6454499.0
2016-11-10,41.395,42.615,41.28,42.305,1356264.0
2016-11-11,42.105,42.5,41.91,42.24,712486.0
2016-11-14,42.28,42.885,41.935,42.235,643788.0
2016-11-15,42.315,42.91,41.83,42.91,828297.0
2016-11-16,42.855,43.55,42.34,43.525,761264.0
2016-11-17,43.38,44.17,43.08,44.115,752184.0
2016-11-18,44.01,44.61,43.94,44.3,648145.0
2016-11-21,44.27,44.6,43.77,44.445,543082.0
2016-11-22,44.325,44.885,43.875,44.82,841115.0
2016-11-23,44.825,45.38,44.825,44.975,533714.0
2016-11-24,44.995,45.275,44.85,44.875,204481.0
2016-11-25,44.915,45.41,44.8,45.24,443464.0
2016-11-28,44.85,45.175,44.445,44.51,598812.0
2016-11-29,44.51,44.63,44.155,44.37,561252.0
2016-11-30,44.34,44.63,44.045,44.055,802732.0
2016-12-01,44.235,45.905,44.135,45.76,876358.0
2016-12-02,45.55,45.71,45.275,45.37,660026.0
2016-12-05,45.615,46.01,45.575,45.88,838698.0
2016-12-06,45.89,46.895,45.89,46.74,845962.0
2016-12-07,46.89,49.65,46.75,49.37,1361757.0
2016-12-08,49.64,49.865,48.975,49.705,886945.0
2016-12-09,49.705,50.4,49.405,50.19,755417.0
2016-12-12,49.93,50.005,49.365,49.875,672388.0
2016-12-13,49.885,50.275,48.925,49.04,1263437.0
2016-12-14,48.715,48.74,47.75,48.04,1175553.0
2016-12-15,48.04,48.98,48.04,48.55,941595.0
2016-12-16,48.9,49.135,48.43,48.51,2394601.0
2016-12-19,48.615,48.915,48.365,48.68,584525.0
2016-12-20,48.69,48.705,48.29,48.55,556174.0
2016-12-21,48.445,48.7,48.25,48.56,417569.0
2016-12-22,48.535,48.69,47.945,48.155,520329.0
2016-12-23,48.18,48.575,48.09,48.53,432020.0
2016-12-28,48.31,48.7,47.805,47.96,652311.0
2016-12-29,47.88,48.22,47.675,47.86,420829.0
2016-12-30,47.91,47.99,47.155,47.32,311630.0
2017-01-03,47.65,48.52,47.22,48.31,832167.0
2017-01-04,48.44,49.29,48.235,48.94,758758.0
2017-01-05,48.78,48.835,48.205,48.575,631921.0
2017-01-06,48.575,48.77,47.905,48.39,523502.0
2017-01-09,48.39,48.42,47.325,47.57,519107.0
2017-01-10,47.885,49.105,47.685,48.795,738372.0
2017-01-11,48.625,49.105,48.0,48.765,703422.0
2017-01-12,48.56,48.615,47.4,48.03,795726.0
2017-01-13,47.665,48.03,47.48,47.74,635858.0
2017-01-16,47.685,47.685,45.94,46.245,834948.0
2017-01-17,46.505,46.97,46.245,46.37,878582.0
2017-01-18,46.375,46.61,45.79,45.92,990892.0
2017-01-19,45.775,46.325,45.76,45.995,721937.0
2017-01-20,46.15,46.49,45.835,46.075,905534.0
2017-01-23,46.085,46.085,45.175,45.32,638078.0
2017-01-24,45.45,46.175,45.355,46.005,602972.0
2017-01-25,46.16,46.975,46.16,46.74,689162.0
2017-01-26,46.76,46.8,45.84,45.875,604729.0
2017-01-27,45.875,45.965,45.315,45.605,462143.0
2017-01-30,45.825,45.9,44.975,45.85,795105.0
2017-01-31,45.58,45.85,45.08,45.685,827481.0
2017-02-01,45.865,46.265,45.41,46.03,905459.0
2017-02-02,46.045,46.095,45.445,45.515,558567.0
2017-02-03,45.655,46.24,45.655,46.085,665438.0
2017-02-06,46.07,46.225,45.815,45.905,426096.0
2017-02-07,46.01,46.205,45.76,45.995,587247.0
2017-02-08,45.995,46.06,45.42,45.565,632927.0
2017-02-09,45.645,46.16,45.41,46.1,545572.0
2017-02-10,46.11,47.27,46.1,47.18,803558.0
2017-02-13,47.32,47.57,46.995,47.415,483948.0
2017-02-14,47.43,48.05,47.295,47.97,591726.0
2017-02-15,48.0,48.235,47.82,48.0,571078.0
2017-02-16,47.99,48.16,47.625,47.925,502937.0
2017-02-17,47.665,48.485,47.48,48.375,550767.0
2017-02-21,48.455,49.33,48.375,48.61,689806.0
2017-02-22,48.61,49.04,48.315,48.765,493728.0
2017-02-23,48.805,48.91,47.985,48.05,601952.0
2017-02-24,46.135,46.24,44.93,45.8,2079776.0
2017-02-27,46.165,47.065,45.865,46.41,1094975.0
2017-02-28,46.545,46.74,46.095,46.095,841874.0
2017-03-01,46.87,47.535,46.815,47.075,965009.0
2017-03-02,47.075,47.375,46.74,46.96,681266.0
2017-03-03,46.975,47.295,46.645,47.125,682612.0
2017-03-06,46.855,46.89,46.345,46.67,633930.0
2017-03-07,46.54,47.075,46.505,46.545,747997.0
2017-03-08,46.68,47.195,46.635,46.99,474124.0
2017-03-09,47.065,47.155,46.43,46.57,399210.0
2017-03-10,46.77,47.21,46.61,46.91,527218.0
2017-03-13,47.065,47.545,46.73,47.35,595818.0
2017-03-14,47.295,47.96,47.165,47.855,689057.0
2017-03-15,48.01,48.32,47.805,48.16,586728.0
2017-03-16,48.32,48.515,48.2,48.33,492472.0
2017-03-17,48.225,48.51,47.785,47.88,2178337.0
2017-03-20,47.765,48.2,47.765,47.855,613120.0
2017-03-21,47.94,48.035,46.185,46.24,866228.0
2017-03-22,46.175,46.64,45.85,46.455,799309.0
2017-03-23,46.145,46.57,45.9,46.305,666416.0
2017-03-24,46.445,46.835,46.16,46.52,610407.0
2017-03-27,46.28,47.235,45.915,47.12,733619.0
2017-03-28,47.12,47.87,47.0,47.58,456225.0
2017-03-29,47.43,47.76,47.12,47.365,534988.0
2017-03-30,47.35,47.675,47.1,47.475,423112.0
2017-03-31,47.32,47.41,46.805,46.805,588662.0
2017-04-03,46.975,46.975,45.22,45.785,849649.0
2017-04-04,45.465,45.465,44.35,44.405,1542780.0
2017-04-05,44.7,45.035,43.51,43.585,1329669.0
2017-04-06,43.59,43.87,43.2,43.575,976785.0
2017-04-07,43.42,43.965,43.275,43.69,636608.0
2017-04-10,43.74,44.03,43.59,43.74,678702.0
2017-04-11,43.705,43.78,43.095,43.695,795665.0
2017-04-12,43.435,43.78,43.215,43.265,1081295.0
2017-04-13,43.11,43.38,42.995,43.045,660754.0
2017-04-17,43.19,43.55,42.915,43.495,494515.0
2017-04-18,43.47,43.63,43.11,43.19,769595.0
2017-04-19,43.5,44.44,43.475,44.12,886340.0
2017-04-20,44.235,45.42,44.225,45.19,1007778.0
2017-04-21,45.1,45.115,44.56,44.71,517671.0
2017-04-24,45.27,45.815,45.205,45.475,775841.0
2017-04-25,45.77,46.185,45.505,45.905,796878.0
2017-04-26,45.815,46.47,45.335,45.35,886512.0
2017-04-27,44.91,46.08,44.91,45.99,742438.0
2017-04-28,46.24,46.665,45.9,46.5,1068558.0
2017-05-01,46.575,47.05,46.485,46.83,788837.0
2017-05-02,47.015,47.22,45.53,46.46,1408266.0
2017-05-03,46.325,47.14,46.315,46.77,769789.0
2017-05-04,46.79,47.66,46.65,47.34,853610.0
2017-05-05,47.3,47.645,47.0,47.115,616368.0
2017-05-08,47.335,47.695,47.21,47.39,429724.0
2017-05-09,47.555,48.07,47.21,48.035,789443.0
2017-05-10,47.895,48.14,47.58,47.585,892357.0
2017-05-11,49.35,50.8,49.175,49.885,2312467.0
2017-05-12,49.91,51.1,49.91,50.285,1279842.0
2017-05-15,50.545,51.33,50.39,51.005,1056232.0
2017-05-16,51.11,51.32,50.555,50.565,1045866.0
2017-05-17,50.14,50.335,48.965,49.045,1154450.0
2017-05-18,48.925,49.625,48.59,49.21,1115810.0
2017-05-19,49.315,50.35,49.175,49.805,979823.0
2017-05-23,49.715,50.305,49.675,49.675,726509.0
2017-05-24,49.735,49.89,49.17,49.245,724110.0
2017-05-25,49.41,49.57,48.8,49.37,851995.0
2017-05-26,49.41,49.645,49.105,49.595,480714.0
2017-05-29,49.55,49.71,48.975,49.27,280019.0
2017-05-30,49.32,50.015,49.295,49.76,1015559.0
2017-05-31,49.695,49.935,48.785,49.54,944737.0
2017-06-01,49.885,51.325,49.58,51.015,1436151.0
2017-06-02,51.055,51.45,50.415,51.285,1040287.0
2017-06-05,51.295,51.31,50.71,50.825,684416.0
2017-06-06,50.39,50.8,50.09,50.465,969320.0
2017-06-07,50.465,51.205,50.26,50.925,763180.0
2017-06-08,50.735,50.735,50.015,50.18,778025.0
2017-06-09,50.39,50.39,49.76,50.14,881488.0
2017-06-12,50.015,50.875,49.8,49.955,826108.0
2017-06-13,49.99,50.525,49.695,49.91,874727.0
2017-06-14,49.915,49.975,48.825,49.145,984266.0
2017-06-15,48.89,49.275,48.36,49.18,997991.0
2017-06-16,49.04,49.14,46.795,46.945,2761052.0
2017-06-19,47.485,48.255,47.35,48.19,932899.0
2017-06-20,48.025,48.46,47.95,48.335,820268.0
2017-06-21,48.55,48.935,48.295,48.59,1010858.0
2017-06-22,48.475,48.94,48.18,48.8,834251.0
2017-06-23,48.81,49.235,48.655,48.965,994331.0
2017-06-26,49.005,49.785,48.915,49.615,715217.0
2017-06-27,49.23,49.26,48.105,48.23,1193445.0
2017-06-28,48.485,48.96,48.385,48.735,1087249.0
2017-06-29,48.825,48.95,48.295,48.67,856976.0
2017-06-30,48.81,49.31,48.425,49.21,855780.0
2017-07-04,49.565,49.72,48.5,49.075,271580.0
2017-07-05,49.095,49.67,48.875,49.08,807680.0
2017-07-06,48.745,49.235,48.64,48.8,763561.0
2017-07-07,48.705,48.87,48.27,48.64,674044.0
2017-07-10,48.915,49.645,48.76,49.425,747900.0
2017-07-11,49.505,50.54,49.505,50.335,863519.0
2017-07-12,50.605,50.99,49.845,49.99,705197.0
2017-07-13,49.925,50.465,49.925,49.98,775314.0
2017-07-14,49.825,50.115,49.475,49.89,764710.0
2017-07-17,49.965,49.975,49.425,49.55,670035.0
2017-07-18,49.755,49.755,49.17,49.285,620903.0
2017-07-19,49.205,49.955,49.195,49.89,773648.0
2017-07-20,50.0,50.435,49.795,50.335,584318.0
2017-07-21,49.41,49.565,48.49,48.915,905002.0
2017-07-24,48.9,49.04,48.54,48.605,608670.0
2017-07-25,48.64,49.345,48.64,49.185,832209.0
2017-07-26,49.36,49.745,48.95,49.27,783818.0
2017-07-27,49.41,49.875,48.975,49.615,1040560.0
2017-07-28,49.145,49.155,48.395,48.645,610005.0
2017-07-31,48.785,49.055,48.615,48.71,442290.0
2017-08-01,49.0,49.055,47.375,47.845,1141920.0
2017-08-02,47.82,48.8,47.805,48.695,950862.0
2017-08-03,48.745,49.015,48.44,48.46,841231.0
2017-08-04,48.67,49.475,48.36,49.4,615875.0
2017-08-08,49.465,50.41,49.465,50.335,1261776.0
2017-08-09,50.155,50.45,49.865,50.22,933119.0
2017-08-10,49.695,49.98,48.8,48.965,1247889.0
2017-08-11,48.605,49.45,47.115,47.44,1486619.0
2017-08-14,48.115,48.745,47.73,48.19,960677.0
2017-08-15,48.44,48.71,48.05,48.385,879602.0
2017-08-16,48.64,49.06,48.205,48.755,953014.0
2017-08-17,48.615,48.705,48.22,48.415,683270.0
2017-08-18,48.19,48.245,47.36,47.515,1221950.0
2017-08-21,47.555,47.91,47.42,47.81,524941.0
2017-08-22,47.885,48.69,47.845,48.63,612580.0
2017-08-23,48.54,48.825,48.22,48.67,655934.0
2017-08-24,48.745,49.23,48.655,49.155,671069.0
2017-08-25,49.275,49.59,48.82,48.835,549197.0
2017-08-28,48.23,48.23,47.245,47.885,916293.0
2017-08-29,47.44,47.745,47.08,47.555,823122.0
2017-08-30,47.74,48.53,47.58,48.41,694935.0
2017-08-31,48.655,49.65,48.37,49.465,870320.0
2017-09-01,49.58,50.31,49.265,50.045,758327.0
2017-09-05,49.94,49.94,48.565,49.085,770679.0
2017-09-06,49.24,49.505,48.395,48.745,699096.0
2017-09-07,48.835,48.995,48.275,48.36,849060.0
2017-09-08,48.36,48.665,48.145,48.565,655079.0
2017-09-11,48.97,49.1,48.67,48.73,869151.0
2017-09-12,48.905,49.345,48.665,49.305,917101.0
2017-09-13,49.215,49.495,48.83,49.275,937124.0
2017-09-14,49.19,51.515,49.19,51.1,1527400.0
2017-09-15,51.075,52.115,50.86,52.045,2832425.0
2017-09-18,52.07,52.435,51.825,52.375,1068952.0
2017-09-19,52.03,52.625,51.85,52.335,804098.0
2017-09-20,52.165,53.095,52.165,52.92,795124.0
2017-09-21,52.935,53.695,52.655,53.595,962323.0
2017-09-22,53.52,54.075,53.48,53.815,566268.0
2017-09-25,53.835,54.385,53.72,54.32,980090.0
2017-09-26,54.37,54.68,54.13,54.255,708617.0
2017-09-27,54.42,55.125,54.145,55.05,819112.0
2017-09-28,54.91,55.075,54.295,54.49,742122.0
2017-09-29,54.64,55.2,54.56,54.815,724814.0
2017-10-02,55.05,55.675,54.98,55.39,619867.0
2017-10-03,55.965,56.015,55.315,55.355,646867.0
2017-10-04,55.42,55.71,55.275,55.56,703205.0
2017-10-05,55.99,56.145,55.505,56.07,732739.0
2017-10-06,56.165,56.54,55.595,55.71,581172.0
2017-10-10,55.965,56.96,55.66,56.905,837664.0
2017-10-11,56.995,57.29,56.08,56.195,826918.0
2017-10-12,56.14,56.14,55.49,55.815,853474.0
2017-10-13,56.14,56.445,56.065,56.27,846141.0
2017-10-16,55.505,55.685,54.4,54.725,1546030.0
2017-10-17,54.755,55.505,54.615,55.1,664607.0
2017-10-18,56.78,57.34,56.345,56.46,1267665.0
2017-10-19,56.285,56.45,55.62,56.18,920842.0
2017-10-20,56.91,57.725,56.715,57.515,806374.0
2017-10-23,57.775,58.025,57.145,57.215,570559.0
2017-10-24,57.3,58.135,57.3,58.005,910044.0
2017-10-25,57.86,58.18,57.415,57.91,757271.0
2017-10-26,58.215,58.55,57.775,58.36,795695.0
2017-10-27,58.525,58.625,57.47,57.57,781129.0
2017-10-30,57.48,58.015,57.365,57.455,596370.0
2017-10-31,57.61,58.42,57.61,57.935,841347.0
2017-11-01,58.255,58.59,57.955,58.385,948710.0
2017-11-02,58.395,58.495,57.925,58.245,866577.0
2017-11-03,58.055,58.475,57.825,57.89,695194.0
2017-11-06,57.9,58.23,56.63,56.84,806811.0
2017-11-07,56.84,57.375,56.585,57.095,590249.0
2017-11-08,56.995,57.02,55.63,55.865,1006191.0
2017-11-09,55.795,55.89,53.925,55.19,1162134.0
2017-11-10,55.19,55.645,54.88,55.3,560096.0
2017-11-13,55.14,55.77,55.14,55.585,502283.0
2017-11-14,55.39,55.75,55.185,55.35,596342.0
2017-11-15,55.215,56.005,55.19,55.655,664714.0
2017-11-16,55.775,56.055,55.275,56.015,568245.0
2017-11-17,56.09,56.55,55.95,56.305,670813.0
2017-11-20,56.295,57.15,56.285,56.83,586271.0
2017-11-21,56.97,57.29,56.755,57.095,531681.0
2017-11-22,57.055,57.415,56.745,56.805,406145.0
2017-11-23,56.62,56.835,55.885,56.38,349995.0
2017-11-24,56.645,57.075,56.61,56.785,423499.0
2017-11-27,57.01,57.265,56.735,57.03,707579.0
2017-11-28,57.205,58.32,57.08,58.215,1030133.0
2017-11-29,58.37,58.99,58.105,58.625,801024.0
2017-11-30,58.885,59.915,58.81,59.81,954240.0
2017-12-01,59.66,59.66,57.77,59.13,1164039.0
2017-12-04,59.405,59.58,58.205,58.205,771109.0
2017-12-05,58.215,58.62,58.015,58.115,797949.0
2017-12-06,57.9,58.84,57.865,58.125,695291.0
2017-12-07,58.255,59.395,58.22,59.125,784547.0
2017-12-08,59.33,59.835,59.15,59.7,679743.0
2017-12-11,59.9,59.915,59.24,59.545,600448.0
2017-12-12,59.625,60.04,59.505,59.695,567341.0
2017-12-13,59.635,60.055,59.105,59.15,694213.0
2017-12-14,59.205,59.455,58.125,58.28,738145.0
2017-12-15,58.46,59.84,58.435,59.56,1992958.0
2017-12-18,59.8,61.025,59.735,60.585,649374.0
2017-12-19,61.0,61.365,60.75,60.795,581106.0
2017-12-20,60.745,61.395,60.71,60.935,501389.0
2017-12-21,60.975,61.025,60.395,60.84,545066.0
2017-12-22,60.885,61.14,60.24,60.33,261383.0
2017-12-27,60.105,60.14,59.535,59.595,637392.0
2017-12-28,59.695,59.71,58.985,59.38,581010.0
2017-12-29,59.42,59.595,58.585,58.875,409029.0
2018-01-02,58.84,59.24,58.43,59.09,479440.0
2018-01-03,59.125,59.34,58.72,59.22,564296.0
2018-01-04,59.395,60.155,59.395,60.01,587607.0
2018-01-05,60.125,61.1,59.71,61.055,563496.0
2018-01-08,61.115,61.155,60.295,60.7,734158.0
2018-01-09,60.85,61.53,60.85,61.01,813102.0
2018-01-10,60.775,60.95,58.485,59.04,1436315.0
2018-01-11,59.01,59.835,59.0,59.775,887240.0
2018-01-12,60.34,61.51,60.34,61.47,1108635.0
2018-01-15,61.405,61.41,60.23,60.33,446570.0
2018-01-16,60.075,60.71,59.295,59.67,1303439.0
2018-01-17,59.66,61.43,59.33,61.27,1176034.0
2018-01-18,61.165,61.775,60.605,61.075,713490.0
2018-01-19,60.43,60.66,59.84,60.245,790680.0
2018-01-22,60.245,60.33,59.05,59.71,794884.0
2018-01-23,59.67,60.595,59.57,60.34,962401.0
2018-01-24,60.395,60.825,60.09,60.66,872324.0
2018-01-25,60.99,60.99,59.455,59.75,713563.0
2018-01-26,59.8,60.075,59.535,60.075,435714.0
2018-01-29,59.975,60.215,59.245,59.28,616489.0
2018-01-30,58.775,59.01,58.24,58.605,864071.0
2018-01-31,58.95,59.09,57.81,58.065,1002822.0
2018-02-01,57.85,58.295,56.89,57.52,1138126.0
2018-02-02,56.985,57.345,55.675,55.865,1273028.0
2018-02-05,55.47,56.27,54.155,54.215,1361247.0
2018-02-06,53.08,57.255,52.585,56.75,2084480.0
2018-02-07,56.925,57.18,56.305,56.415,1151203.0
2018-02-08,56.295,57.125,55.77,55.825,1296949.0
2018-02-09,56.055,56.29,53.85,55.34,1878793.0
2018-02-12,55.925,57.165,55.585,56.345,1172772.0
2018-02-13,55.985,56.555,55.405,55.965,682766.0
2018-02-14,55.51,56.9,55.495,56.56,763617.0
2018-02-15,56.795,56.935,55.91,56.395,659929.0
2018-02-16,56.34,57.115,56.215,56.215,729440.0
2018-02-20,55.985,57.03,55.625,56.745,610058.0
2018-02-21,56.885,58.23,56.61,57.53,858303.0
2018-02-22,58.95,59.745,58.075,58.935,870594.0
2018-02-23,59.105,59.46,58.775,59.165,469639.0
2018-02-26,59.295,60.2,58.985,60.08,629886.0
2018-02-27,60.0,60.725,59.8,59.975,644493.0
2018-02-28,59.99,60.48,58.295,58.345,815242.0
2018-03-01,58.62,58.62,56.625,56.795,997806.0
2018-03-02,56.415,56.505,55.455,55.865,904297.0
2018-03-05,55.85,56.595,55.52,56.37,630610.0
2018-03-06,56.485,56.77,55.785,56.155,657649.0
2018-03-07,55.95,56.415,55.55,55.915,593047.0
2018-03-08,56.085,56.64,55.775,56.23,600298.0
2018-03-09,56.69,56.955,56.0,56.705,496837.0
2018-03-12,56.99,57.81,56.74,56.87,584104.0
2018-03-13,57.205,57.745,57.065,57.26,493122.0
2018-03-14,57.67,57.95,57.065,57.295,505096.0
2018-03-15,58.035,61.4,57.925,61.23,1557096.0
2018-03-16,61.3,61.305,59.93,60.675,2044310.0
2018-03-19,60.61,60.61,59.52,59.845,1189488.0
2018-03-20,60.005,60.79,59.805,60.585,866612.0
2018-03-21,60.71,62.17,60.45,61.83,1619417.0
2018-03-22,60.175,60.565,58.46,58.49,1494277.0
2018-03-23,58.54,58.74,56.815,56.93,1122322.0
2018-03-26,57.67,59.32,57.555,59.13,1166867.0
2018-03-27,59.13,59.88,58.175,58.54,1362643.0
2018-03-28,58.535,59.32,58.365,58.375,986690.0
2018-03-29,59.05,60.435,58.865,60.27,949485.0
2018-04-02,60.36,60.575,57.95,58.115,1031394.0
2018-04-03,58.41,60.085,58.35,59.93,1260253.0
2018-04-04,59.14,61.08,58.19,61.055,907430.0
2018-04-05,61.225,63.015,61.055,62.625,1391105.0
2018-04-06,62.185,63.35,61.475,62.11,1224024.0
2018-04-09,62.485,62.71,61.945,62.105,710652.0
2018-04-10,63.1,63.39,62.46,62.47,1217574.0
2018-04-11,62.205,63.55,62.055,62.935,977348.0
2018-04-12,63.35,64.12,63.25,63.29,912464.0
2018-04-13,63.49,64.07,62.71,62.885,853783.0
2018-04-16,63.09,63.775,62.96,63.615,609644.0
2018-04-17,63.94,64.29,63.16,63.29,745187.0
2018-04-18,63.45,63.805,62.76,62.81,627013.0
2018-04-19,62.71,62.72,61.14,61.48,784058.0
2018-04-20,61.87,62.52,61.64,62.46,696025.0
2018-04-23,62.645,63.79,62.535,63.48,687712.0
2018-04-24,63.875,63.98,62.37,62.935,757224.0
2018-04-25,63.11,63.555,62.75,62.92,715848.0
2018-04-26,63.325,63.915,62.635,63.83,708943.0
2018-04-27,63.74,64.04,62.875,63.73,461333.0
2018-04-30,63.615,63.905,62.9,62.975,706542.0
2018-05-01,62.87,63.665,62.72,63.325,670785.0
2018-05-02,63.515,64.67,63.4,64.015,853555.0
2018-05-03,63.83,63.875,62.625,63.075,725114.0
2018-05-04,63.1,64.78,62.76,64.495,608819.0
2018-05-07,64.705,65.15,64.37,65.145,552063.0
2018-05-08,65.285,65.51,64.495,65.195,620316.0
2018-05-09,65.235,65.235,64.215,64.91,539370.0
2018-05-10,65.865,67.585,64.37,66.64,946634.0
2018-05-11,67.11,68.05,66.815,67.095,812083.0
2018-05-14,68.1,70.25,67.875,69.545,984749.0
2018-05-15,69.9,70.195,69.105,69.695,946315.0
2018-05-16,69.845,70.635,69.56,70.41,808722.0
2018-05-17,70.41,70.665,69.96,70.415,768911.0
2018-05-18,70.49,70.855,70.075,70.78,715254.0
2018-05-22,70.375,71.105,70.375,70.615,590949.0
2018-05-23,70.53,70.595,69.595,69.76,887142.0
2018-05-24,68.795,69.61,68.47,69.385,927326.0
2018-05-25,68.87,70.295,68.87,69.62,673821.0
2018-05-28,69.705,70.23,69.16,69.16,264187.0
2018-05-29,68.675,69.595,68.36,68.645,743479.0
2018-05-30,68.96,69.41,68.595,69.27,569301.0
2018-05-31,69.195,69.88,68.935,69.32,719899.0
2018-06-01,69.32,69.91,69.085,69.62,707872.0
2018-06-04,69.6,70.71,69.6,70.31,15500.0
2018-06-05,70.505,70.985,70.21,70.845,555637.0
2018-06-06,70.87,71.695,70.27,71.585,601444.0
2018-06-07,71.685,72.23,71.345,71.73,703238.0
2018-06-08,71.695,71.705,70.77,71.26,604969.0
2018-06-11,71.46,72.08,71.095,71.57,674649.0
2018-06-12,71.72,71.795,70.235,70.555,885735.0
2018-06-13,70.435,70.845,70.035,70.485,610390.0
2018-06-14,70.66,71.76,70.43,71.485,608097.0
2018-06-15,71.37,72.235,70.935,71.82,1832903.0
2018-06-18,71.485,72.64,70.96,72.28,777260.0
2018-06-19,70.98,71.42,69.35,70.245,1145232.0
2018-06-20,70.48,70.735,69.82,70.445,765822.0
2018-06-21,70.21,70.23,69.075,69.225,985676.0
2018-06-22,69.835,70.06,68.745,69.5,787300.0
2018-06-25,69.295,69.41,67.47,67.9,997136.0
2018-06-26,67.925,68.495,67.225,67.81,1232455.0
2018-06-27,67.785,68.16,67.12,67.21,989874.0
2018-06-28,66.76,66.77,64.29,65.035,1185310.0
2018-06-29,65.19,65.61,63.61,63.75,1440321.0
2018-07-03,63.815,64.815,63.1,64.165,1028729.0
2018-07-04,64.14,64.2,62.915,63.55,370851.0
2018-07-05,64.115,64.95,63.525,63.86,1141630.0
2018-07-06,63.84,64.485,63.66,64.35,679274.0
2018-07-09,64.375,66.115,64.365,65.775,928966.0
2018-07-10,66.05,66.895,65.75,66.875,837903.0
2018-07-11,66.215,66.265,64.785,64.835,987888.0
2018-07-12,65.185,66.04,64.89,65.865,673871.0
2018-07-13,65.86,66.4,65.41,65.685,550124.0
2018-07-16,65.665,66.16,65.16,65.535,459621.0
2018-07-17,65.36,66.82,65.235,66.67,796641.0
2018-07-18,66.725,67.76,66.585,67.36,648128.0
2018-07-19,67.085,67.235,65.985,66.1,788762.0
2018-07-20,65.91,65.935,64.24,64.4,835976.0
2018-07-23,64.415,64.76,64.05,64.385,635390.0
2018-07-24,64.71,65.515,64.125,64.185,784242.0
2018-07-25,63.91,64.16,61.18,63.8,1950657.0
2018-07-26,63.825,65.15,63.1,64.225,1540747.0
2018-07-27,64.55,66.235,64.275,65.175,986408.0
2018-07-30,65.41,66.425,65.24,65.335,827777.0
2018-07-31,65.475,66.285,65.29,66.065,834742.0
2018-08-01,66.065,66.11,63.1,63.89,1226381.0
2018-08-02,63.205,64.065,62.455,63.735,966213.0
2018-08-03,64.01,64.235,63.565,64.04,875563.0
2018-08-07,64.885,64.96,63.915,64.1,974448.0
2018-08-08,60.025,60.34,58.765,58.99,3806218.0
2018-08-09,59.19,59.665,58.07,58.765,1299018.0
2018-08-10,58.64,58.645,57.015,58.015,1197913.0
2018-08-13,57.94,58.22,57.655,58.12,881651.0
2018-08-14,58.165,59.29,58.015,58.89,866496.0
2018-08-15,58.255,58.695,57.83,58.27,1031676.0
2018-08-16,58.47,59.055,58.415,58.58,781034.0
2018-08-17,58.505,59.665,57.98,59.47,623317.0
2018-08-20,59.47,60.09,59.215,59.92,799957.0
2018-08-21,60.005,60.43,58.92,59.015,837811.0
2018-08-22,59.195,59.39,57.79,57.955,765615.0
2018-08-23,58.09,58.315,57.205,57.42,715973.0
2018-08-24,57.48,57.855,56.795,57.215,627546.0
2018-08-27,57.63,60.08,57.605,59.64,1377391.0
2018-08-28,60.28,60.575,59.455,60.45,1193734.0
2018-08-29,60.39,60.785,59.88,60.375,902967.0
2018-08-30,60.53,60.925,60.14,60.575,877632.0
2018-08-31,60.315,60.525,58.9,59.185,858491.0
2018-09-04,59.4,59.535,57.56,58.89,1150403.0
2018-09-05,58.9,59.11,58.12,58.605,919340.0
2018-09-06,58.7,59.11,57.925,57.985,805641.0
2018-09-07,57.8,57.945,56.77,57.535,1044120.0
2018-09-10,57.625,58.22,57.515,58.06,732023.0
2018-09-11,57.785,57.825,56.645,57.1,1027550.0
2018-09-12,57.14,57.87,56.965,57.09,1030911.0
2018-09-13,57.4,58.925,57.365,58.505,960782.0
2018-09-14,58.725,59.595,58.54,59.125,755678.0
2018-09-17,59.175,59.47,58.335,58.42,547084.0
2018-09-18,58.595,58.715,57.28,58.28,846078.0
2018-09-19,58.33,59.57,58.145,58.905,682711.0
2018-09-20,59.745,61.495,59.735,61.095,1091748.0
2018-09-21,61.37,61.695,60.19,60.555,1211858.0
2018-09-24,60.425,60.55,58.67,59.695,878742.0
2018-09-25,59.425,59.425,56.905,56.905,1166928.0
2018-09-26,56.965,58.93,56.955,58.465,1292430.0
2018-09-27,58.48,58.805,57.82,58.545,888779.0
2018-09-28,58.16,58.185,56.755,56.83,936544.0
2018-10-01,62.315,62.315,57.675,58.095,2538849.0
2018-10-02,58.73,58.99,57.55,57.9,1023786.0
2018-10-03,58.17,58.59,57.355,57.895,930181.0
2018-10-04,57.72,57.75,56.2,56.72,1187088.0
2018-10-05,56.455,56.52,54.495,54.995,1272607.0
2018-10-09,54.835,54.93,53.505,53.52,1273930.0
2018-10-10,53.145,53.155,51.605,51.89,1917069.0
2018-10-11,51.27,53.035,51.09,51.815,1817244.0
2018-10-12,52.975,52.985,51.755,52.175,1228763.0
2018-10-15,52.15,52.985,51.89,52.685,1037853.0
2018-10-16,52.935,53.495,52.86,53.41,979356.0
2018-10-17,53.495,53.825,52.23,53.455,864041.0
2018-10-18,53.38,53.465,51.82,51.94,1524279.0
2018-10-19,51.25,53.095,50.195,52.19,1500824.0
2018-10-22,52.15,52.75,51.685,52.465,1071434.0
2018-10-23,51.335,54.435,50.42,53.74,1957303.0
2018-10-24,53.605,53.94,51.27,51.45,1508151.0
2018-10-25,51.755,53.185,51.73,52.61,1634664.0
2018-10-26,51.71,53.79,51.485,53.02,1128409.0
2018-10-29,54.29,55.84,52.315,52.995,1521369.0
2018-10-30,52.975,53.875,52.575,53.745,874364.0
2018-10-31,54.485,55.005,54.19,54.285,813592.0
2018-11-01,54.575,55.68,54.04,55.55,1018009.0
2018-11-02,55.95,56.32,54.535,55.355,1033196.0
2018-11-05,55.08,55.355,53.515,53.83,1078208.0
2018-11-06,54.015,54.7,53.915,54.51,841503.0
2018-11-07,55.005,55.005,53.545,54.34,1243920.0
2018-11-08,54.4,57.635,53.74,57.315,2014834.0
2018-11-09,55.84,56.47,53.515,54.745,1553983.0
2018-11-12,54.71,55.06,53.385,54.275,954324.0
2018-11-13,54.635,56.2,54.635,54.855,1163384.0
2018-11-14,54.905,56.11,54.71,55.735,1114065.0
2018-11-15,55.395,55.615,53.57,54.92,1471109.0
2018-11-16,54.575,55.68,53.94,55.215,996199.0
2018-11-19,55.305,56.095,54.65,55.515,1033561.0
2018-11-20,54.745,55.59,54.365,54.78,1042802.0
2018-11-21,55.025,56.395,54.815,55.8,948635.0
2018-11-22,55.785,55.985,55.195,55.545,202574.0
2018-11-23,55.355,56.32,55.11,55.925,332685.0
2018-11-26,55.655,57.02,55.555,56.955,940951.0
2018-11-27,56.575,56.87,53.78,53.99,1443551.0
2018-11-28,54.19,54.825,53.175,54.805,1124260.0
2018-11-29,54.715,55.975,54.62,55.355,921344.0
2018-11-30,55.135,56.045,54.85,55.815,808670.0
2018-12-03,56.825,57.375,55.6,56.27,1128789.0
2018-12-04,56.18,56.235,52.55,52.98,1801400.0
2018-12-05,53.14,53.705,52.35,52.77,595085.0
2018-12-06,51.825,52.87,50.975,52.795,1599255.0
2018-12-07,52.785,53.425,50.95,50.96,915487.0
2018-12-10,50.59,50.935,49.445,50.195,1071043.0
2018-12-11,51.345,52.22,50.64,50.7,1017797.0
2018-12-12,51.415,52.195,51.235,51.315,889721.0
2018-12-13,51.665,52.115,51.01,51.145,882737.0
2018-12-14,50.75,51.995,50.57,51.075,798238.0
2018-12-17,50.865,51.76,49.815,50.015,1038412.0
2018-12-18,50.36,52.195,50.26,51.455,1002391.0
2018-12-19,51.55,53.13,50.97,51.145,1034238.0
2018-12-20,51.035,52.045,50.995,51.265,1010586.0
2018-12-21,51.665,52.675,51.305,51.8,1986658.0
2018-12-24,51.45,51.64,50.33,50.47,517265.0
2018-12-27,51.61,53.4,51.17,53.35,1160085.0
2018-12-28,53.485,53.815,52.045,52.315,708774.0
2018-12-31,52.635,53.105,51.505,52.165,518499.0
2019-01-02,51.02,52.475,50.69,52.08,621346.0
2019-01-03,51.69,51.71,50.065,50.145,839882.0
2019-01-04,50.875,51.625,50.295,51.32,695274.0
2019-01-07,51.665,52.18,50.59,52.02,935167.0
2019-01-08,52.78,53.73,52.275,53.215,837872.0
2019-01-09,53.35,54.84,53.285,54.57,840230.0
2019-01-10,54.775,55.79,54.425,55.785,704529.0
2019-01-11,55.69,56.925,55.42,56.145,682104.0
2019-01-14,55.65,56.65,55.38,56.205,537914.0
2019-01-15,56.155,56.48,54.975,56.12,869640.0
2019-01-16,55.985,56.54,55.73,56.12,672370.0
2019-01-17,56.025,56.26,55.68,56.02,896837.0
2019-01-18,56.53,57.23,56.39,56.87,807694.0
2019-01-21,56.23,56.395,55.81,56.395,334171.0
2019-01-22,56.39,56.665,55.465,56.365,967476.0
2019-01-23,56.55,56.91,55.505,56.28,761394.0
2019-01-24,56.23,57.365,56.095,57.34,693699.0
2019-01-25,57.835,58.325,57.62,58.325,587003.0
2019-01-28,57.72,58.485,57.55,58.265,567930.0
2019-01-29,58.215,58.76,57.685,58.02,649631.0
2019-01-30,58.15,58.45,57.035,58.315,644180.0
2019-01-31,58.25,58.79,57.94,58.535,611762.0
2019-02-01,58.685,58.895,57.66,57.76,532009.0
2019-02-04,58.045,58.1,57.355,57.94,487899.0
2019-02-05,58.115,58.325,57.77,58.055,610194.0
2019-02-06,57.965,58.815,57.94,58.45,402118.0
2019-02-07,58.03,58.09,56.525,56.8,978932.0
2019-02-08,56.475,56.49,55.345,55.86,1014412.0
2019-02-11,56.07,56.575,55.915,56.185,747500.0
2019-02-12,56.43,57.24,56.415,57.03,661320.0
2019-02-13,57.305,57.635,56.945,56.98,502541.0
2019-02-14,56.61,57.72,56.345,57.515,606899.0
2019-02-15,57.695,58.55,57.475,57.92,587754.0
2019-02-19,58.08,58.265,57.45,57.62,587688.0
2019-02-20,57.745,58.92,57.72,58.535,856889.0
2019-02-21,58.47,58.695,58.115,58.485,863830.0
2019-02-22,58.955,61.135,58.955,60.25,1037789.0
2019-02-25,60.185,60.235,59.3,59.385,987569.0
2019-02-26,59.385,59.62,58.85,58.95,649281.0
2019-02-27,58.62,59.025,58.19,58.61,715217.0
2019-02-28,58.635,58.82,58.08,58.45,687289.0
2019-03-01,58.915,59.8,58.575,58.865,810557.0
2019-03-04,58.92,59.345,58.66,58.87,805808.0
2019-03-05,59.0,59.41,58.73,58.73,782072.0
2019-03-06,58.885,58.885,57.935,58.02,747690.0
2019-03-07,57.66,57.77,56.535,57.02,861470.0
2019-03-08,56.63,57.025,56.475,56.645,624735.0
2019-03-11,56.97,57.51,56.75,57.22,663422.0
2019-03-12,57.385,57.61,56.46,56.555,604473.0
2019-03-13,56.695,56.97,56.145,56.23,643313.0
2019-03-14,56.325,56.325,54.735,54.98,690091.0
2019-03-15,55.41,55.43,54.99,55.24,1870686.0
2019-03-18,55.225,55.785,55.105,55.715,596487.0
2019-03-19,55.925,56.57,55.815,55.9,682691.0
2019-03-20,55.87,56.055,54.885,55.13,757371.0
2019-03-21,53.88,55.64,53.795,55.24,732481.0
2019-03-22,54.93,54.935,53.865,53.905,727645.0
2019-03-25,53.845,54.165,53.465,53.625,639080.0
2019-03-26,53.905,54.395,53.735,54.015,697426.0
2019-03-27,54.235,54.905,54.03,54.575,662209.0
2019-03-28,54.555,55.895,54.04,55.24,613065.0
2019-03-29,55.25,55.845,55.005,55.065,737620.0
2019-04-01,55.845,57.12,55.835,56.805,753584.0
2019-04-02,56.935,57.465,56.2,57.44,513249.0
2019-04-03,57.88,58.78,57.705,58.095,825101.0
2019-04-04,58.375,59.09,58.17,59.075,791294.0
2019-04-05,59.175,59.61,59.1,59.525,605012.0
2019-04-08,59.2,60.19,58.94,60.08,654879.0
2019-04-09,59.835,59.835,59.12,59.42,514673.0
2019-04-10,59.53,60.725,59.235,60.515,524519.0
2019-04-11,60.64,60.92,60.285,60.31,468903.0
2019-04-12,60.8,61.4,60.42,61.065,693867.0
2019-04-15,60.235,61.32,60.08,61.02,503756.0
2019-04-16,61.41,62.42,61.385,62.19,784577.0
2019-04-17,62.375,63.365,62.045,63.045,960172.0
2019-04-18,63.13,64.315,62.96,64.235,959922.0
2019-04-22,64.185,64.355,63.325,63.46,1043753.0
2019-04-23,63.485,64.1,63.19,64.025,1017174.0
2019-04-24,63.805,64.415,63.66,63.965,957648.0
2019-04-25,63.74,63.74,62.01,62.12,1190851.0
2019-04-26,62.24,62.56,61.65,62.555,492285.0
2019-04-29,62.615,63.305,62.41,62.835,431591.0
2019-04-30,62.78,63.62,62.35,63.105,512711.0
2019-05-01,62.915,63.365,61.98,62.375,749981.0
2019-05-02,62.045,62.58,61.41,62.255,700885.0
2019-05-03,62.52,62.935,61.62,62.23,605034.0
2019-05-06,60.7,61.825,59.89,61.81,578703.0
2019-05-07,61.115,61.265,60.75,61.13,691151.0
2019-05-08,61.215,61.325,60.685,60.685,522817.0
2019-05-09,57.545,57.9,53.405,54.64,2627667.0
2019-05-10,54.38,54.405,52.525,53.695,1846545.0
2019-05-13,52.585,52.65,51.485,51.69,1070391.0
2019-05-14,52.045,52.415,51.17,51.535,1235375.0
2019-05-15,51.18,52.135,50.42,51.73,1290296.0
2019-05-16,51.34,51.47,50.725,50.81,1241378.0
2019-05-17,50.435,51.0,50.215,50.665,794107.0
2019-05-21,50.265,50.68,49.655,50.46,1265893.0
2019-05-22,50.395,50.69,50.06,50.23,943286.0
2019-05-23,49.54,50.145,49.085,49.98,999064.0
2019-05-24,50.255,50.63,49.845,50.43,666771.0
2019-05-27,50.485,51.405,50.465,51.215,422281.0
2019-05-28,51.105,51.635,51.09,51.385,602839.0
2019-05-29,51.095,51.555,50.345,50.425,831326.0
2019-05-30,50.68,51.205,50.32,50.545,426792.0
2019-05-31,49.71,50.185,49.105,49.29,754240.0
2019-06-03,49.205,50.315,48.825,49.93,647286.0
2019-06-04,50.26,51.36,50.23,51.155,704328.0
2019-06-05,51.2,51.405,49.49,50.26,803757.0
2019-06-06,50.56,50.56,49.505,49.99,762730.0
2019-06-07,50.06,50.755,49.52,50.605,615863.0
2019-06-10,51.08,51.89,50.875,51.31,684404.0
2019-06-11,51.785,52.51,51.69,52.185,819958.0
2019-06-12,52.075,52.265,51.37,51.88,501913.0
2019-06-13,51.94,52.61,51.495,52.61,465298.0
2019-06-14,52.4,52.725,51.625,52.56,586572.0
2019-06-17,52.525,53.24,52.0,52.9,672300.0
2019-06-18,53.395,54.22,53.36,53.59,559805.0
2019-06-19,53.72,54.135,53.3,53.855,590190.0
2019-06-20,54.415,55.15,53.955,54.835,652264.0
2019-06-21,54.64,55.36,54.555,54.825,1288924.0
2019-06-24,54.785,55.22,54.445,54.85,490659.0
2019-06-25,54.8,54.93,54.315,54.53,523465.0
2019-06-26,54.605,55.575,54.51,54.715,425577.0
2019-06-27,54.705,55.48,54.655,55.225,534905.0
2019-06-28,55.37,55.745,55.21,55.48,414224.0
2019-07-02,55.27,55.27,53.625,54.01,749847.0
2019-07-03,54.11,54.725,53.585,54.3,495514.0
2019-07-04,54.3,54.365,53.555,53.695,230166.0
2019-07-05,53.47,54.075,53.325,53.615,460873.0
2019-07-08,53.44,53.985,52.775,52.91,686379.0
2019-07-09,52.465,52.585,51.72,52.235,1076356.0
2019-07-10,52.28,52.67,51.98,52.1,612207.0
2019-07-11,52.145,52.29,51.575,51.915,527017.0
2019-07-12,52.095,53.675,51.95,52.935,805862.0
2019-07-15,53.125,53.455,52.45,53.41,428785.0
2019-07-16,52.535,54.135,52.195,53.83,1088305.0
2019-07-17,53.5,53.695,52.815,53.15,529045.0
2019-07-18,52.925,53.37,52.78,52.825,423803.0
2019-07-19,53.115,54.025,53.08,53.59,726896.0
2019-07-22,53.735,54.785,53.555,53.675,651718.0
2019-07-23,54.97,55.95,54.835,55.61,764878.0
2019-07-24,55.455,56.8,55.21,56.505,921486.0
2019-07-25,56.12,56.23,54.945,55.875,574892.0
2019-07-26,55.915,56.425,55.305,56.23,510773.0
2019-07-29,56.22,56.675,55.88,56.63,464307.0
2019-07-30,56.195,56.59,55.815,56.59,541422.0
2019-07-31,56.535,56.905,55.975,56.675,850880.0
2019-08-01,56.495,56.845,54.555,54.645,816504.0
2019-08-02,54.445,54.995,53.555,54.475,597128.0
2019-08-06,53.31,54.34,52.665,53.635,1048297.0
2019-08-07,53.07,54.945,52.995,54.845,670710.0
2019-08-08,53.215,57.39,53.155,56.4,934591.0
2019-08-09,56.135,56.63,55.89,55.965,452257.0
2019-08-12,55.685,56.195,55.445,55.925,610778.0
2019-08-13,55.65,56.82,55.58,56.205,1575171.0
2019-08-14,55.09,55.565,53.59,53.685,874068.0
2019-08-15,53.805,54.305,52.84,53.01,970927.0
2019-08-16,53.555,53.965,53.005,53.845,697107.0
2019-08-19,54.41,55.115,54.3,54.76,459479.0
2019-08-20,54.645,54.75,53.74,54.23,566056.0
2019-08-21,54.74,55.345,54.515,55.2,476424.0
2019-08-22,55.445,55.795,55.205,55.3,556102.0
2019-08-23,54.495,55.155,53.305,53.475,793203.0
2019-08-26,53.905,54.69,53.905,54.535,563068.0
2019-08-27,54.975,55.52,54.89,55.11,610944.0
2019-08-28,54.905,56.095,54.7,55.76,592298.0
2019-08-29,56.32,57.055,56.32,56.61,588811.0
2019-08-30,56.89,57.305,56.73,57.08,483984.0
2019-09-03,56.53,56.945,55.71,56.26,491354.0
2019-09-04,57.305,57.54,56.855,57.115,431240.0
2019-09-05,57.755,58.99,57.55,58.86,831693.0
2019-09-06,58.74,58.82,58.225,58.46,685207.0
2019-09-09,58.75,59.7,58.375,59.545,709182.0
2019-09-10,59.35,60.255,59.135,60.205,826814.0
2019-09-11,60.285,60.685,59.28,60.55,949746.0
2019-09-12,60.445,61.405,59.97,61.225,746596.0
2019-09-13,61.49,61.925,61.145,61.265,471537.0
2019-09-16,60.84,61.44,59.775,61.07,640358.0
2019-09-17,60.915,61.215,60.095,61.07,448917.0
2019-09-18,60.89,61.42,60.46,60.72,566688.0
2019-09-19,60.76,61.205,60.565,60.575,1849517.0
2019-09-20,60.735,61.115,59.955,60.045,1057031.0
2019-09-23,59.265,60.91,59.03,60.205,460637.0
2019-09-24,60.31,60.925,59.21,59.375,756172.0
2019-09-25,59.305,59.915,58.86,59.865,493931.0
2019-09-26,59.89,59.94,58.905,59.425,392393.0
2019-09-27,59.54,59.82,59.015,59.36,321413.0
2019-09-30,59.385,60.615,59.03,60.47,456793.0
2019-10-01,60.105,61.105,58.675,58.98,639358.0
2019-10-02,57.895,58.34,57.27,57.695,629290.0
2019-10-03,57.485,57.54,56.49,56.995,602817.0
2019-10-04,56.995,57.335,56.945,57.275,446967.0
2019-10-07,57.125,57.825,56.515,57.38,397544.0
2019-10-08,56.71,57.105,55.875,55.925,628910.0
2019-10-09,56.48,57.155,56.29,56.885,380074.0
2019-10-10,56.925,57.9,56.915,57.295,414894.0
2019-10-11,58.04,58.88,57.99,58.62,496768.0
2019-10-15,59.025,60.41,58.91,59.93,894126.0
2019-10-16,60.205,61.095,59.94,60.865,644422.0
2019-10-17,60.925,60.925,59.625,60.015,541624.0
2019-10-18,60.315,60.47,59.855,60.035,482504.0
2019-10-21,60.455,60.73,60.01,60.07,468993.0
2019-10-22,60.015,61.035,59.725,60.73,720689.0
2019-10-23,60.7,60.71,59.975,60.575,368985.0
2019-10-24,60.64,60.985,60.205,60.53,470385.0
2019-10-25,60.41,60.77,60.29,60.61,422842.0
2019-10-28,60.915,61.56,60.855,60.975,497679.0
2019-10-29,60.79,61.465,60.79,61.335,501162.0
2019-10-30,61.085,61.345,60.215,61.3,429559.0
2019-10-31,60.89,61.36,60.165,60.64,648970.0
2019-11-01,61.07,61.67,61.045,61.6,472571.0
2019-11-04,61.95,63.23,61.945,63.23,637817.0
2019-11-05,63.32,64.015,63.21,63.425,501402.0
2019-11-06,63.39,63.855,62.665,63.795,698922.0
2019-11-07,64.075,64.435,63.785,63.905,926178.0
2019-11-08,61.06,64.085,61.06,64.0,896113.0
2019-11-11,63.47,63.775,62.875,62.965,554315.0
2019-11-12,62.93,63.775,62.525,62.955,559322.0
2019-11-13,62.355,63.29,61.995,62.515,565490.0
2019-11-14,62.515,63.21,62.515,62.935,520515.0
2019-11-15,63.245,63.46,62.87,63.115,443475.0
2019-11-18,62.93,63.115,62.03,62.98,492974.0
2019-11-19,63.305,63.38,62.875,63.11,484180.0
2019-11-20,62.85,62.85,61.77,61.865,616205.0
2019-11-21,61.88,61.88,61.225,61.415,566903.0
2019-11-22,61.62,62.145,61.365,61.725,613594.0
2019-11-25,62.045,63.19,61.715,62.93,566825.0
2019-11-26,62.775,63.455,62.45,63.455,654598.0
2019-11-27,63.42,63.685,62.885,63.6,381913.0
2019-11-28,63.155,63.25,62.575,63.19,221657.0
2019-11-29,63.12,63.55,62.87,62.98,286315.0
2019-12-02,63.1,63.9,62.98,63.315,833848.0
2019-12-03,62.455,62.49,61.415,61.655,697287.0
2019-12-04,61.82,62.885,60.995,61.06,670923.0
2019-12-05,61.335,61.425,60.365,60.495,807333.0
2019-12-06,61.12,61.715,60.855,61.12,686717.0
2019-12-09,60.925,61.275,60.505,60.595,656650.0
2019-12-10,60.58,61.425,60.315,61.155,460609.0
2019-12-11,61.27,62.01,61.25,61.76,499269.0
2019-12-12,61.775,62.775,61.5,62.575,432030.0
2019-12-13,62.79,63.155,62.145,62.32,403898.0
2019-12-16,62.525,63.48,62.285,62.835,480767.0
2019-12-17,63.265,63.67,62.63,63.625,474295.0
2019-12-18,63.625,63.955,63.25,63.74,572915.0
2019-12-19,63.31,63.625,62.98,63.11,427065.0
2019-12-20,63.405,64.01,62.87,63.41,1136696.0
2019-12-23,63.375,63.84,62.955,62.98,291375.0
2019-12-24,63.065,63.1,62.345,62.67,118891.0
2019-12-27,62.885,63.1,62.165,62.26,224653.0
2019-12-30,62.25,62.31,61.58,61.725,221584.0
2019-12-31,61.51,61.725,60.965,61.275,240851.0
2020-01-02,62.085,62.12,61.275,62.015,369510.0
2020-01-03,60.965,61.305,60.295,60.565,370184.0
2020-01-06,60.255,60.485,59.85,60.005,282407.0
2020-01-07,60.195,60.845,59.71,60.78,470046.0
2020-01-08,60.985,61.06,60.225,60.64,562245.0
2020-01-09,61.19,61.285,60.55,60.72,364841.0
2020-01-10,60.845,60.935,59.85,59.855,343668.0
2020-01-13,59.65,59.815,59.055,59.6,418850.0
2020-01-14,59.675,60.425,59.58,60.1,596189.0
2020-01-15,59.735,60.47,59.6,59.745,538845.0
2020-01-16,59.945,60.795,59.625,60.795,730647.0
2020-01-17,60.82,61.82,60.71,61.655,537214.0
2020-01-20,61.275,62.035,61.235,61.76,172433.0
2020-01-21,61.4,61.645,60.47,60.555,386582.0
2020-01-22,60.46,60.65,59.85,60.21,466721.0
2020-01-23,60.09,60.84,59.47,60.82,399626.0
2020-01-24,61.03,61.03,59.485,59.84,321395.0
2020-01-27,58.59,58.96,58.185,58.61,535983.0
2020-01-28,59.135,59.485,58.67,58.85,357017.0
2020-01-29,59.21,59.435,58.585,58.695,345546.0
2020-01-30,58.125,58.67,57.815,58.565,400293.0
2020-01-31,58.455,58.685,57.42,57.74,460810.0
2020-02-03,58.1,58.575,57.93,58.025,321821.0
2020-02-04,59.075,59.385,58.73,59.015,530892.0
2020-02-05,59.755,60.35,59.64,59.985,411015.0
2020-02-06,60.08,60.195,58.865,59.05,477055.0
2020-02-07,58.525,58.875,57.965,58.23,476219.0
2020-02-10,58.06,58.405,57.88,58.25,190852.0
2020-02-11,58.505,59.96,58.145,59.615,646746.0
2020-02-12,60.04,60.38,59.555,60.175,294485.0
2020-02-13,59.73,59.96,59.03,59.455,364443.0
2020-02-14,59.35,59.495,58.22,58.455,337001.0
2020-02-18,58.095,58.71,57.57,58.04,776182.0
2020-02-19,58.1,59.48,57.91,59.22,537229.0
2020-02-20,59.23,60.175,59.015,59.925,535647.0
2020-02-21,60.75,61.095,58.3,58.72,660622.0
2020-02-24,56.915,57.49,55.44,56.855,951621.0
2020-02-25,57.0,57.13,53.865,53.935,1238832.0
2020-02-26,54.605,55.15,53.705,53.705,1177150.0
2020-02-27,52.705,53.65,51.68,53.12,862977.0
2020-02-28,51.425,53.085,51.12,52.575,1558286.0
2020-03-02,52.695,54.305,51.665,54.185,1210939.0
2020-03-03,54.605,54.79,53.31,53.865,1789901.0
2020-03-04,54.57,55.33,53.85,55.185,829661.0
2020-03-05,53.995,54.385,53.095,53.285,812089.0
2020-03-06,51.85,53.54,51.46,52.09,1075428.0
2020-03-09,49.96,51.15,46.99,47.34,1426355.0
2020-03-10,47.925,49.45,47.63,49.345,1492659.0
2020-03-11,48.195,48.955,47.63,48.405,1309656.0
2020-03-12,46.915,46.915,42.62,42.885,2260580.0
2020-03-13,44.685,45.5,42.435,45.39,2409886.0
2020-03-16,41.865,43.035,38.875,39.215,1477269.0
2020-03-17,39.97,41.71,37.705,39.06,2089754.0
2020-03-18,37.015,37.3,28.77,31.49,2182005.0
2020-03-19,31.185,35.785,30.07,34.26,1640016.0
2020-03-20,34.46,36.52,32.14,32.38,1988313.0
2020-03-23,32.285,32.285,30.32,30.58,928006.0
2020-03-24,32.625,37.025,32.475,36.66,1080255.0
2020-03-25,36.67,39.95,35.43,37.725,1365441.0
2020-03-26,37.94,39.785,37.57,39.05,636668.0
2020-03-27,37.49,39.585,36.045,38.885,862987.0
2020-03-30,39.285,39.405,37.675,38.955,660777.0
2020-03-31,38.935,40.92,38.635,38.895,1044982.0
2020-04-01,37.23,38.385,36.73,37.015,526175.0
2020-04-02,36.64,38.06,35.905,36.27,708792.0
2020-04-03,36.695,37.63,35.3,35.56,585313.0
2020-04-06,37.125,39.795,37.03,39.645,724372.0
2020-04-07,41.985,42.94,40.175,40.48,718877.0
2020-04-08,41.17,42.765,40.91,42.52,827462.0
2020-04-09,44.075,44.655,43.12,44.435,1296492.0
2020-04-13,44.445,45.015,42.515,43.75,410247.0
2020-04-14,44.3,46.09,42.75,43.58,732161.0
2020-04-15,40.73,42.85,40.685,42.48,549985.0
2020-04-16,42.515,42.945,41.43,41.925,496053.0
2020-04-17,43.545,44.635,42.955,44.005,642816.0
2020-04-20,42.975,44.27,42.575,43.555,639736.0
2020-04-21,42.68,43.58,42.34,42.48,599525.0
2020-04-22,43.025,43.785,42.48,42.94,411250.0
2020-04-23,42.945,43.49,41.855,41.97,803808.0
2020-04-24,42.445,43.12,42.305,42.91,366491.0
2020-04-27,43.815,44.125,43.0,43.65,586184.0
2020-04-28,44.47,46.15,44.17,45.345,771911.0
2020-04-29,46.305,49.425,46.245,48.48,584668.0
2020-04-30,47.77,48.16,46.855,46.975,713705.0
2020-05-01,45.71,45.745,44.35,45.105,541105.0
2020-05-04,44.29,45.365,43.985,44.53,720883.0
2020-05-05,45.225,45.64,44.065,44.135,660619.0
2020-05-06,45.025,45.355,44.3,44.775,411636.0
2020-05-07,45.085,47.07,45.085,46.3,894048.0
2020-05-08,46.99,48.05,46.785,47.85,781053.0
2020-05-11,47.345,47.92,46.87,47.275,545187.0
2020-05-12,47.805,48.04,45.665,45.745,448079.0
2020-05-13,45.475,45.56,43.59,44.1,444583.0
2020-05-14,43.13,44.81,42.65,44.79,544328.0
2020-05-15,44.385,45.205,43.915,44.85,1330065.0
2020-05-19,47.825,48.065,46.135,46.195,657255.0
2020-05-20,46.88,48.085,46.61,47.675,576358.0
2020-05-21,47.535,48.555,47.395,47.865,501437.0
2020-05-22,48.415,48.51,47.16,48.165,843105.0
2020-05-25,48.81,49.375,48.0,48.24,740980.0
2020-05-26,48.845,50.16,48.845,49.13,487870.0
2020-05-27,50.16,51.435,49.855,51.41,697268.0
2020-05-28,51.48,51.635,50.355,50.66,575844.0
2020-05-29,50.36,51.27,49.57,50.65,879122.0
2020-06-01,50.805,52.44,50.65,51.88,867560.0
2020-06-02,52.345,54.08,51.88,54.035,849682.0
2020-06-03,55.08,55.965,53.37,53.425,839720.0
2020-06-04,53.145,53.67,52.515,53.075,642462.0
2020-06-05,54.87,55.78,54.495,54.9,1024500.0
2020-06-08,55.385,56.445,54.805,55.625,576543.0
2020-06-09,54.575,55.59,54.195,54.915,779583.0
2020-06-10,54.67,54.785,53.88,54.08,730311.0
2020-06-11,51.6,52.28,51.045,51.285,1088306.0
2020-06-12,53.095,53.285,51.975,52.37,598197.0
2020-06-15,51.215,52.83,50.51,52.335,566692.0
2020-06-16,53.86,53.955,52.345,52.805,587150.0
2020-06-17,52.89,53.18,52.535,52.65,354382.0
2020-06-18,52.185,52.885,51.88,52.08,290386.0
2020-06-19,53.12,53.19,51.965,52.56,1671558.0
2020-06-22,52.335,52.385,51.42,51.81,465190.0
2020-06-23,52.56,52.865,51.795,51.985,593018.0
2020-06-24,51.53,51.94,50.86,51.295,456462.0
2020-06-25,51.035,52.07,50.815,51.995,356049.0
2020-06-26,51.725,51.73,50.695,51.035,373109.0
2020-06-29,51.585,52.41,51.025,52.315,413479.0
2020-06-30,51.975,53.335,51.555,52.745,612867.0
2020-07-02,52.99,53.94,52.955,53.13,450576.0
2020-07-03,53.015,53.015,52.48,52.48,95064.0
2020-07-06,53.365,53.93,53.215,53.835,417636.0
2020-07-07,53.64,54.105,53.32,53.6,376288.0
2020-07-08,53.47,53.66,52.755,53.065,332396.0
2020-07-09,53.165,53.405,52.525,52.785,457043.0
2020-07-10,53.13,54.435,53.03,54.375,380771.0
2020-07-13,54.295,54.97,54.14,54.27,538986.0
2020-07-14,54.15,55.38,54.06,55.28,631203.0
2020-07-15,55.98,56.235,55.35,55.83,471987.0
2020-07-16,55.545,56.33,54.985,56.13,348843.0
2020-07-17,56.18,56.72,55.945,56.485,371459.0
2020-07-20,56.415,56.47,55.84,56.19,341913.0
2020-07-21,56.54,56.695,56.075,56.19,533636.0
2020-07-22,56.06,57.385,55.945,56.505,458936.0
2020-07-23,56.765,56.765,56.25,56.495,359708.0
2020-07-24,56.135,56.275,55.83,55.93,303428.0
2020-07-27,55.91,56.765,55.215,56.695,285678.0
2020-07-28,56.505,56.645,55.615,55.65,385708.0
2020-07-29,55.84,56.04,55.17,55.895,410745.0
2020-07-30,55.005,55.865,54.525,55.865,462980.0
2020-07-31,55.52,55.725,53.625,54.01,570409.0
2020-08-04,54.845,55.71,54.785,55.205,533973.0
2020-08-05,55.265,56.54,55.195,56.505,362140.0
2020-08-06,56.275,57.23,56.275,56.975,393042.0
2020-08-07,56.46,57.63,56.17,57.42,430432.0
2020-08-10,57.585,59.315,57.575,58.94,615435.0
2020-08-11,59.485,62.42,59.27,60.805,1137218.0
2020-08-12,61.415,61.895,60.945,61.78,665280.0
2020-08-13,61.335,61.71,60.245,60.41,685310.0
2020-08-14,60.0,60.89,59.655,60.82,1569685.0
2020-08-17,60.945,61.125,60.255,60.665,680945.0
2020-08-18,60.85,61.065,60.03,60.265,512943.0
2020-08-19,60.01,60.31,59.705,59.995,505042.0
2020-08-20,59.405,59.94,59.035,59.105,347349.0
2020-08-21,58.58,58.89,58.35,58.605,1777982.0
2020-08-24,59.045,60.14,58.965,59.31,381201.0
2020-08-25,59.615,60.16,58.205,58.565,365234.0
2020-08-26,58.565,58.79,57.93,58.565,349648.0
2020-08-27,58.615,59.045,57.685,57.92,436029.0
2020-08-28,57.93,58.31,57.695,58.175,458311.0
2020-08-31,59.22,59.46,55.56,55.735,855607.0
2020-09-01,55.28,58.055,54.78,57.895,756066.0
2020-09-02,58.38,58.965,57.895,58.855,476781.0
2020-09-03,59.065,59.115,56.71,56.88,506261.0
2020-09-04,57.385,57.695,55.675,55.8,727030.0
2020-09-08,55.455,55.845,54.625,55.415,937297.0
2020-09-09,55.86,56.65,55.845,56.06,545154.0
2020-09-10,56.44,56.49,54.66,54.805,539455.0
2020-09-11,54.79,55.78,54.79,55.66,380924.0
2020-09-14,55.955,56.49,55.685,56.275,417817.0
2020-09-15,56.64,57.0,56.105,56.545,414297.0
2020-09-16,56.705,56.705,54.885,55.08,641912.0
2020-09-17,54.615,55.125,54.125,54.535,413507.0
2020-09-18,54.78,55.14,53.37,53.37,1162352.0
2020-09-21,52.315,52.44,50.525,50.895,755548.0
2020-09-22,51.405,51.595,50.385,50.72,505232.0
2020-09-23,51.05,52.155,50.91,51.79,1261337.0
2020-09-24,51.49,52.475,51.105,52.05,566496.0
2020-09-25,51.84,52.535,51.245,52.3,558475.0
2020-09-28,53.305,54.29,53.265,53.91,514358.0
2020-09-29,53.87,54.02,53.335,53.77,304223.0
2020-09-30,53.77,54.16,53.43,53.465,504792.0
2020-10-01,53.85,54.52,53.805,54.325,330747.0
2020-10-02,53.49,55.825,53.37,55.625,703972.0
2020-10-05,56.185,57.315,56.07,57.115,605224.0
2020-10-06,57.78,57.81,57.01,57.055,763572.0
2020-10-07,57.915,60.32,57.57,60.195,683913.0
2020-10-08,60.45,61.22,60.195,61.125,1132397.0
2020-10-09,61.15,61.495,60.75,61.045,665968.0
2020-10-13,60.765,61.045,59.685,60.195,687910.0
2020-10-14,60.545,60.925,59.88,60.0,321819.0
2020-10-15,58.65,61.115,58.185,61.0,572672.0
2020-10-16,61.425,61.95,61.18,61.82,821154.0
2020-10-19,61.87,62.125,61.31,62.045,578252.0
2020-10-20,62.29,63.88,61.915,62.695,962186.0
2020-10-21,62.645,64.055,62.32,63.935,573059.0
2020-10-22,64.23,64.46,62.88,64.415,779078.0
2020-10-23,64.82,65.19,63.09,63.135,559466.0
2020-10-26,62.635,62.87,61.075,61.79,621600.0
2020-10-27,61.395,61.635,60.58,60.715,564531.0
2020-10-28,59.485,60.1,57.885,57.995,756702.0
2020-10-29,58.02,60.31,57.845,60.0,752582.0
2020-10-30,59.855,60.105,58.745,59.695,735807.0
2020-11-02,60.205,60.87,59.44,59.775,708601.0
2020-11-03,60.555,61.355,60.045,61.08,751875.0
2020-11-04,61.36,61.425,59.605,59.675,570899.0
2020-11-05,60.555,63.425,60.545,63.32,631813.0
2020-11-06,65.1,67.125,64.265,65.775,1013870.0
2020-11-09,68.165,69.54,67.445,68.89,891188.0
2020-11-10,68.89,69.515,66.925,68.48,980118.0
2020-11-11,68.805,70.25,68.54,68.725,1205110.0
2020-11-12,69.005,69.225,66.75,67.135,670845.0
2020-11-13,67.31,69.19,67.26,68.69,682451.0
2020-11-16,69.32,70.19,68.635,69.955,515248.0
2020-11-17,69.505,70.4,68.53,69.925,600329.0
2020-11-18,69.405,71.495,69.405,70.55,972087.0
2020-11-19,69.87,70.77,69.18,69.895,713871.0
2020-11-20,69.615,69.64,68.795,68.98,592581.0
2020-11-23,69.685,70.795,69.665,70.53,430311.0
2020-11-24,71.57,72.94,70.92,72.595,826680.0
2020-11-25,71.785,71.915,70.425,70.68,691440.0
2020-11-26,70.39,70.565,69.59,70.09,243802.0
2020-11-27,70.55,70.955,70.065,70.575,524661.0
2020-11-30,70.265,71.185,70.18,70.23,1382533.0
2020-12-01,71.385,71.57,70.415,70.875,666403.0
2020-12-02,70.505,70.515,69.13,69.535,667392.0
2020-12-03,70.49,70.75,69.06,70.48,845805.0
2020-12-04,70.935,71.775,70.585,71.645,554314.0
2020-12-07,71.405,72.92,70.875,72.85,539214.0
2020-12-08,72.69,72.805,71.06,71.165,598834.0
2020-12-09,71.695,71.865,70.715,71.245,687217.0
2020-12-10,70.515,70.715,69.915,70.09,531774.0
2020-12-11,69.775,70.36,69.07,69.14,509835.0
2020-12-14,69.845,70.84,69.63,70.055,609764.0
2020-12-15,70.75,71.945,70.33,71.75,638349.0
2020-12-16,72.41,72.62,71.5,72.465,571415.0
2020-12-17,72.57,72.99,71.8,72.815,467994.0
2020-12-18,73.1,73.415,71.5,71.89,1308292.0
2020-12-21,70.865,72.315,70.34,72.135,402919.0
2020-12-22,72.86,76.13,72.595,75.55,780332.0
2020-12-23,84.755,84.755,80.16,81.98,2279244.0
2020-12-24,82.285,82.805,79.28,79.86,504253.0
2020-12-29,82.85,83.275,80.515,81.185,679457.0
2020-12-30,81.74,82.48,80.455,80.93,440049.0
2020-12-31,81.255,81.31,79.375,79.465,489219.0
2021-01-04,80.665,80.71,77.095,78.53,664021.0
2021-01-05,78.4,81.61,78.07,81.395,873029.0
2021-01-06,82.655,85.455,82.455,84.12,1496613.0
2021-01-07,85.98,86.405,82.395,83.31,989864.0
2021-01-08,84.0,85.425,82.93,84.89,784457.0
2021-01-11,84.19,84.845,83.255,84.075,514054.0
2021-01-12,84.545,86.01,84.22,85.27,518497.0
2021-01-13,85.945,86.125,83.575,84.06,641336.0
2021-01-14,84.35,84.66,82.735,82.895,640293.0
2021-01-15,82.755,83.15,81.425,81.9,377126.0
2021-01-18,81.97,82.455,81.67,82.385,127476.0
2021-01-19,82.17,82.78,81.09,81.37,409127.0
2021-01-20,82.65,84.745,82.25,84.57,555088.0
2021-01-21,84.66,86.38,84.3,85.77,642954.0
2021-01-22,85.575,86.105,84.87,85.355,365161.0
2021-01-25,85.84,85.84,82.21,85.215,658006.0
2021-01-26,85.17,85.25,82.4,82.62,575849.0
2021-01-27,81.35,81.395,78.195,78.74,1422343.0
2021-01-28,80.055,82.015,79.235,81.385,514845.0
2021-01-29,80.47,81.175,78.285,79.42,491501.0
2021-02-01,80.645,81.645,80.055,81.415,352804.0
2021-02-02,81.765,83.275,81.195,82.755,483823.0
2021-02-03,83.035,87.26,82.895,85.805,853974.0
2021-02-04,86.65,86.65,85.4,85.98,663242.0
2021-02-05,86.495,86.76,85.62,86.06,680152.0
2021-02-08,86.495,87.215,86.055,86.615,481253.0
2021-02-09,86.75,86.935,85.755,86.015,378119.0
2021-02-10,86.36,86.565,85.1,85.54,383990.0
2021-02-11,85.99,86.945,85.525,86.89,284898.0
2021-02-12,86.9,87.285,85.715,87.2,344332.0
2021-02-16,90.18,90.18,87.57,87.7,589645.0
2021-02-17,87.48,88.035,85.98,87.36,436388.0
2021-02-18,86.405,86.865,84.04,84.395,723380.0
2021-02-19,90.18,93.89,88.9,92.7,1427976.0
2021-02-22,91.89,97.4,91.69,96.615,1442175.0
2021-02-23,93.92,95.85,91.31,95.39,968706.0
2021-02-24,95.19,97.12,94.695,95.805,981670.0
2021-02-25,96.67,96.765,91.265,91.625,914574.0
2021-02-26,91.31,95.455,90.72,94.525,940752.0
2021-03-01,95.86,97.535,94.89,95.91,539479.0
2021-03-02,95.63,97.415,95.33,96.15,521437.0
2021-03-03,98.035,99.93,96.555,98.7,848962.0
2021-03-04,98.21,98.485,93.345,95.425,873627.0
2021-03-05,96.805,98.575,92.57,98.275,1048088.0
2021-03-08,98.94,101.125,98.16,99.415,619290.0
2021-03-09,99.76,100.255,98.255,98.52,613217.0
2021-03-10,98.715,101.285,98.715,99.955,724325.0
2021-03-11,104.195,104.33,101.24,101.585,681435.0
2021-03-12,101.15,102.605,99.67,101.815,391483.0
2021-03-15,102.62,103.125,101.47,102.505,474920.0
2021-03-16,102.575,102.85,100.035,100.09,569581.0
2021-03-17,100.945,103.25,100.09,102.78,579558.0
2021-03-18,103.295,105.09,100.565,100.955,574803.0
2021-03-19,101.645,103.345,100.435,101.85,1818320.0
2021-03-22,101.46,102.32,100.39,100.61,436514.0
2021-03-23,100.16,100.22,96.75,97.28,737626.0
2021-03-24,99.23,99.565,96.325,96.355,555674.0
2021-03-25,94.5,97.16,93.865,96.805,782534.0
2021-03-26,96.335,96.78,94.91,96.67,544020.0
2021-03-29,96.505,97.735,95.565,96.015,413309.0
2021-03-30,96.875,99.975,96.05,99.16,583066.0
2021-03-31,100.125,100.585,97.245,97.98,541947.0
2021-04-01,99.095,99.595,97.46,99.405,406225.0
2021-04-05,100.105,100.825,99.485,100.175,296640.0
2021-04-06,100.205,101.4,99.555,99.92,308689.0
2021-04-07,100.335,100.85,99.045,99.22,387387.0
2021-04-08,98.805,99.76,97.885,99.76,330802.0
2021-04-09,99.54,99.92,98.045,99.15,312817.0
2021-04-12,100.24,100.85,98.55,99.495,413964.0
2021-04-13,105.965,106.49,101.175,103.86,900025.0
2021-04-14,106.055,108.065,103.755,103.895,858341.0
2021-04-15,105.135,106.985,104.08,106.075,435923.0
2021-04-16,106.27,106.575,105.535,105.7,285142.0
2021-04-19,105.86,105.985,103.76,104.33,283385.0
2021-04-20,103.71,104.16,101.185,103.105,471668.0
2021-04-21,103.445,106.48,103.01,106.285,525428.0
2021-04-22,106.655,106.655,105.09,105.64,563575.0
2021-04-23,106.455,108.695,106.18,107.685,572860.0
2021-04-26,107.96,108.125,106.675,107.205,510367.0
2021-04-27,107.465,109.33,106.77,108.65,465410.0
2021-04-28,108.295,109.125,108.005,108.02,590451.0
2021-04-29,107.995,108.005,103.195,104.31,893711.0
2021-04-30,103.585,104.25,101.85,102.76,618080.0
2021-05-03,103.345,104.675,102.355,102.47,381580.0
2021-05-04,101.805,101.805,99.45,101.185,675520.0
2021-05-05,102.0,102.61,101.035,101.84,648116.0
2021-05-06,103.45,104.71,101.84,103.495,861501.0
2021-05-07,104.87,106.225,102.365,105.805,668370.0
2021-05-10,105.995,106.045,103.735,103.755,636532.0
2021-05-11,100.31,101.53,99.47,100.055,715719.0
2021-05-12,99.285,100.55,98.175,99.38,745527.0
2021-05-13,99.6,102.425,99.6,102.065,597747.0
2021-05-14,102.735,103.735,102.47,103.525,402294.0
2021-05-17,103.02,104.02,102.275,103.93,482348.0
2021-05-18,103.16,104.115,102.895,103.08,502932.0
2021-05-19,101.365,102.86,100.62,102.69,661620.0
2021-05-20,103.445,103.83,102.07,103.02,392913.0
2021-05-21,103.57,105.145,103.445,104.38,604592.0
2021-05-25,104.005,105.09,102.05,102.14,548754.0
2021-05-26,102.655,103.64,102.345,103.445,561776.0
2021-05-27,104.675,108.05,104.485,107.135,777560.0
2021-05-28,107.845,108.155,106.22,107.94,436245.0
2021-05-31,107.5,107.785,105.645,105.865,318084.0
2021-06-01,107.17,109.435,107.145,109.375,686919.0
2021-06-02,110.19,110.67,106.92,107.865,531958.0
2021-06-03,108.35,110.67,107.865,109.365,505663.0
2021-06-04,109.26,111.41,109.08,111.285,464656.0
2021-06-07,111.69,111.96,106.635,107.205,708845.0
2021-06-08,107.225,107.295,105.56,106.11,542330.0
2021-06-09,105.9,106.53,104.87,106.095,1114811.0
2021-06-10,106.84,107.26,105.445,105.55,343448.0
2021-06-11,106.485,106.505,105.775,106.165,442409.0
2021-06-14,106.03,106.03,103.16,104.165,502600.0
2021-06-15,104.38,104.885,103.625,104.255,412187.0
2021-06-16,103.865,104.45,101.375,101.455,537677.0
2021-06-17,102.08,102.31,98.995,100.33,841815.0
2021-06-18,99.085,99.545,97.785,97.83,1264939.0
2021-06-21,99.245,101.59,98.755,100.725,593290.0
2021-06-22,101.295,102.325,100.64,101.28,461664.0
2021-06-23,101.34,101.89,100.01,101.625,431074.0
2021-06-24,105.47,106.36,103.18,103.695,622549.0
2021-06-25,104.2,104.435,102.22,103.065,442459.0
2021-06-28,103.235,103.515,101.065,101.795,441937.0
2021-06-29,102.335,102.71,101.76,102.55,295746.0
2021-06-30,102.015,102.63,101.73,101.98,348275.0
2021-07-02,103.67,103.96,101.96,102.115,348303.0
2021-07-05,102.105,102.405,100.87,101.6,131330.0
2021-07-06,101.885,102.185,99.65,100.585,607504.0
2021-07-07,100.565,101.155,99.1,99.98,520738.0
2021-07-08,98.41,99.83,97.19,98.62,596705.0
2021-07-09,99.91,101.365,99.13,100.29,370085.0
2021-07-12,99.775,100.765,99.315,99.965,217025.0
2021-07-13,100.17,100.765,98.755,98.78,260028.0
2021-07-14,98.65,99.225,97.655,97.785,434440.0
2021-07-15,97.13,98.655,96.65,97.82,431389.0
2021-07-16,98.24,98.56,95.255,95.305,493117.0
2021-07-19,93.78,93.95,92.19,93.53,1242182.0
2021-07-20,94.035,97.395,93.895,96.73,431217.0
2021-07-21,97.74,98.655,97.13,97.42,479248.0
2021-07-22,97.005,97.015,94.845,95.085,459803.0
2021-07-23,91.965,92.18,88.26,90.395,1801924.0
2021-07-26,90.455,91.29,89.595,91.105,686436.0
2021-07-27,91.415,91.475,90.04,90.65,531926.0
2021-07-28,91.005,92.045,90.545,91.23,538111.0
2021-07-29,92.09,93.2,91.92,92.595,428198.0
2021-07-30,91.725,93.795,91.505,92.945,473516.0
2021-08-03,94.11,94.675,93.35,94.285,604233.0
2021-08-04,94.035,94.19,91.975,92.03,507183.0
2021-08-05,91.92,93.805,91.435,93.78,435628.0
2021-08-06,91.08,94.32,90.875,93.39,692608.0
2021-08-09,92.855,94.26,92.305,93.905,491423.0
2021-08-10,94.225,96.32,93.75,96.185,714010.0
2021-08-11,96.105,96.365,94.505,96.31,572662.0
2021-08-12,96.3,96.47,95.235,96.115,584033.0
2021-08-13,96.595,96.89,94.74,95.59,517511.0
2021-08-16,94.905,95.725,94.045,95.475,369990.0
2021-08-17,94.34,94.34,91.965,92.74,604817.0
2021-08-18,92.41,94.07,92.1,92.555,362741.0
2021-08-19,91.545,91.685,88.34,88.77,1346793.0
2021-08-20,88.45,88.95,87.36,88.875,885851.0
2021-08-23,89.01,89.26,88.42,88.91,501438.0
2021-08-24,89.18,91.25,88.87,90.705,507120.0
2021-08-25,90.9,91.365,90.26,90.44,492143.0
2021-08-26,90.16,90.4,88.805,88.905,528142.0
2021-08-27,89.02,90.875,88.975,89.985,593049.0
2021-08-30,90.115,90.555,89.065,89.075,494130.0
2021-08-31,89.27,90.035,87.93,88.895,755128.0
2021-09-01,88.625,89.2,87.545,88.785,465649.0
2021-09-02,88.95,90.375,88.95,90.125,589363.0
2021-09-03,90.035,90.65,89.295,89.83,543081.0
2021-09-07,89.705,91.855,89.53,90.85,638257.0
2021-09-08,90.565,90.67,87.84,89.635,961964.0
2021-09-09,88.87,90.295,88.33,90.11,868677.0
2021-09-10,90.695,92.17,89.51,89.59,663032.0
2021-09-13,89.875,91.07,88.44,89.125,511642.0
2021-09-14,89.375,90.19,88.905,89.35,441128.0
2021-09-15,89.51,90.91,89.145,90.555,521566.0
2021-09-16,90.15,90.16,86.28,86.3,1084523.0
2021-09-17,85.665,86.495,85.3,86.37,1401057.0
2021-09-20,84.47,84.845,83.195,84.845,1282324.0
2021-09-21,85.47,85.6,83.89,84.77,680156.0
2021-09-22,85.68,87.35,85.63,86.425,530239.0
2021-09-23,86.88,88.555,86.84,87.895,565084.0
2021-09-24,87.565,88.555,87.155,87.18,285029.0
2021-09-27,87.245,88.91,87.055,88.5,577996.0
2021-09-28,88.485,89.18,86.465,86.575,581544.0
2021-09-29,86.77,87.2,85.515,86.395,338587.0
2021-09-30,86.315,87.21,84.905,85.05,627507.0
2021-10-01,85.3,86.725,84.245,86.59,505437.0
2021-10-04,86.59,87.51,86.175,86.95,460881.0
2021-10-05,86.745,89.235,86.11,88.955,502549.0
2021-10-06,87.565,88.37,85.975,87.415,573048.0
2021-10-07,88.395,92.42,88.375,91.685,1057727.0
2021-10-08,91.635,93.67,90.695,92.31,588224.0
2021-10-12,92.345,93.775,92.345,93.49,717949.0
2021-10-13,93.63,94.095,92.26,93.455,367936.0
2021-10-14,93.845,94.375,92.59,93.765,522894.0
2021-10-15,94.845,96.24,94.785,95.095,543641.0
2021-10-18,94.13,94.205,91.795,92.185,564553.0
2021-10-19,91.99,92.72,90.955,91.535,457347.0
2021-10-20,86.965,93.185,86.905,92.965,1214888.0
2021-10-21,92.045,92.47,90.74,91.75,484714.0
2021-10-22,91.795,91.855,87.87,88.535,1013401.0
2021-10-25,88.75,89.52,88.125,89.02,677621.0
2021-10-26,89.24,89.475,87.635,88.245,730260.0
2021-10-27,87.84,88.415,86.86,87.655,647294.0
2021-10-28,88.26,89.565,87.79,88.985,708838.0
2021-10-29,88.975,90.59,88.825,89.82,1192695.0
2021-11-01,90.725,92.1,89.92,91.15,377571.0
2021-11-02,91.4,91.855,90.205,91.1,453580.0
2021-11-03,91.0,93.24,90.275,92.775,428900.0
2021-11-04,93.42,94.71,92.89,93.255,481286.0
2021-11-05,90.555,93.185,90.215,92.4,667741.0
2021-11-08,92.365,94.765,92.31,94.765,992817.0
2021-11-09,94.525,94.925,92.82,93.25,701495.0
2021-11-10,92.445,94.38,91.65,93.01,553546.0
2021-11-11,93.72,95.31,93.58,94.81,434372.0
2021-11-12,94.915,97.88,94.8,96.79,797152.0
2021-11-15,97.12,98.905,96.78,98.87,826095.0
2021-11-16,99.235,100.825,98.79,98.995,957092.0
2021-11-17,99.02,99.21,96.835,98.835,784497.0
2021-11-18,98.935,100.57,97.17,99.13,785650.0
2021-11-19,98.395,98.825,97.05,97.22,593132.0
2021-11-22,96.575,97.085,95.045,95.915,748030.0
2021-11-23,96.04,97.08,94.945,95.045,470339.0
2021-11-24,94.24,94.59,93.155,93.595,469513.0
2021-11-25,93.425,94.865,93.425,93.865,182165.0
2021-11-26,91.335,92.6,90.1,91.76,678637.0
2021-11-29,92.1,92.87,89.86,89.905,666552.0
2021-11-30,89.035,89.14,85.65,85.765,1253075.0
2021-12-01,87.94,89.15,86.34,86.41,1171048.0
2021-12-02,87.36,90.62,87.235,90.12,750221.0
2021-12-03,90.305,90.685,88.37,88.595,572264.0
2021-12-06,89.025,91.435,87.835,90.735,701127.0
2021-12-07,91.685,93.425,91.365,91.73,504329.0
2021-12-08,92.0,92.215,91.12,91.355,516135.0
2021-12-09,91.13,91.265,90.085,90.345,473276.0
2021-12-10,91.29,91.925,90.145,90.97,434429.0
2021-12-13,90.55,91.255,88.585,88.925,518948.0
2021-12-14,88.57,89.635,88.345,88.74,506308.0
2021-12-15,88.57,89.5,87.505,89.34,626538.0
2021-12-16,91.05,92.1,88.67,88.795,525274.0
2021-12-17,88.795,90.305,87.38,89.285,1055461.0
2021-12-20,87.675,87.995,86.48,87.69,598856.0
2021-12-21,88.455,89.795,88.23,89.555,488579.0
2021-12-22,88.965,90.315,88.925,89.955,389837.0
2021-12-23,90.255,91.615,89.915,91.23,288468.0
2021-12-24,91.22,92.26,91.185,91.41,86152.0
2021-12-29,91.41,92.555,91.365,91.59,378585.0
2021-12-30,91.765,92.84,91.41,91.715,287436.0
2021-12-31,91.705,92.07,91.32,91.675,210139.0
2022-01-04,93.78,97.875,93.78,97.685,854613.0
2022-01-05,97.695,99.545,96.97,97.31,888872.0
2022-01-06,97.345,98.25,95.495,97.39,483591.0
2022-01-07,97.3,97.9,95.725,96.88,360161.0
2022-01-10,96.495,96.915,94.785,96.9,489159.0
2022-01-11,96.83,97.6,95.645,96.28,478109.0
2022-01-12,96.3,97.17,95.61,96.9,544560.0
2022-01-13,97.58,100.87,97.14,100.185,925475.0
2022-01-14,98.975,100.195,98.08,100.09,454614.0
2022-01-17,100.095,100.61,99.74,100.475,194522.0
2022-01-18,99.38,99.855,98.425,99.435,667254.0
2022-01-19,100.23,100.26,94.55,94.94,1038705.0
2022-01-20,94.895,95.41,90.21,90.385,631488.0
2022-01-21,89.355,90.02,87.88,88.245,711601.0
2022-01-24,87.19,89.09,84.245,88.785,1351422.0
2022-01-25,87.495,89.23,85.8,88.175,922426.0
2022-01-26,90.26,92.79,89.58,90.645,1018113.0
2022-01-27,92.125,94.22,89.195,89.915,855828.0
2022-01-28,89.215,89.69,86.46,88.865,849393.0
2022-01-31,88.425,91.855,87.925,91.73,545497.0
2022-02-01,92.635,93.21,91.375,92.895,663807.0
2022-02-02,93.255,95.125,93.065,93.65,1058460.0
2022-02-03,92.745,93.685,91.56,91.65,511907.0
2022-02-04,90.675,92.09,88.81,90.945,715381.0
2022-02-07,91.59,91.81,90.2,90.925,401132.0
2022-02-08,91.425,92.145,90.315,91.885,544216.0
2022-02-09,93.155,94.38,92.375,93.825,508044.0
2022-02-10,93.18,94.57,92.26,92.305,500948.0
2022-02-11,89.31,89.905,85.9,86.445,2162505.0
2022-02-14,86.355,87.98,85.14,87.38,1327576.0
2022-02-15,88.685,91.49,88.675,90.825,777633.0
2022-02-16,90.045,91.24,89.465,90.64,570389.0
2022-02-17,89.985,90.485,88.855,89.01,606664.0
2022-02-18,89.015,89.705,87.97,88.48,481856.0
2022-02-22,87.26,88.06,85.445,85.72,790928.0
2022-02-23,86.63,87.7,85.72,85.785,689640.0
2022-02-24,83.405,84.74,81.805,84.665,1332532.0
2022-02-25,85.26,87.725,84.525,86.99,817647.0
2022-02-28,85.35,86.115,84.165,84.75,720194.0
2022-03-01,83.895,83.965,77.65,78.06,2477962.0
2022-03-02,79.025,80.745,77.215,79.72,1503957.0
2022-03-03,79.78,80.25,75.625,75.91,2124076.0
2022-03-04,74.64,75.0,70.9,71.53,2647034.0
2022-03-07,71.015,71.395,65.865,66.04,2626012.0
2022-03-08,65.77,68.53,63.14,66.0,3061084.0
2022-03-09,68.79,70.555,67.875,68.61,2612903.0
2022-03-10,67.215,68.55,66.11,68.405,1197736.0
2022-03-11,69.27,69.405,66.595,66.64,1253275.0
2022-03-14,67.36,68.845,65.625,65.85,1031329.0
2022-03-15,66.505,68.09,65.74,67.055,1410039.0
2022-03-16,69.09,70.07,68.055,69.63,1820505.0
2022-03-17,68.74,70.275,67.92,69.655,1132864.0
2022-03-18,69.37,71.465,68.99,71.14,2096617.0
2022-03-21,71.35,71.69,70.205,70.765,855292.0
2022-03-22,71.095,72.985,71.095,72.645,1241318.0
2022-03-23,72.385,72.39,71.305,71.385,698110.0
2022-03-24,71.96,72.23,71.04,72.005,760204.0
2022-03-25,72.31,72.43,70.915,71.285,583082.0
2022-03-28,71.41,72.085,71.105,71.835,661933.0
2022-03-29,73.24,76.035,73.24,74.95,1225896.0
2022-03-30,73.84,74.265,72.6,72.87,925271.0
2022-03-31,73.105,73.695,71.94,72.23,1127103.0
2022-04-01,73.23,73.74,71.97,72.4,819505.0
2022-04-04,72.4,73.21,71.5,72.51,444410.0
2022-04-05,71.905,71.905,69.43,70.215,1032764.0
2022-04-06,69.27,69.735,68.65,69.225,990687.0
2022-04-07,68.965,69.79,68.385,69.475,688027.0
2022-04-08,69.62,70.96,69.01,69.295,575809.0
2022-04-11,68.98,71.365,68.73,69.465,647158.0
2022-04-12,70.05,70.545,68.755,69.06,747670.0
2022-04-13,69.08,70.015,69.045,69.61,579153.0
2022-04-14,69.955,70.495,68.855,68.925,441203.0
2022-04-18,69.055,69.79,68.47,69.55,474528.0
2022-04-19,70.09,72.24,69.73,72.175,553060.0
2022-04-20,72.545,73.285,71.59,72.885,942275.0
2022-04-21,74.275,75.045,72.255,72.255,806438.0
2022-04-22,69.295,71.285,69.055,70.375,907524.0
2022-04-25,70.195,71.635,68.8,71.485,710327.0
2022-04-26,70.95,71.185,68.37,68.505,659469.0
2022-04-27,68.88,70.99,68.88,70.375,641759.0
2022-04-28,71.8,72.59,70.25,71.925,520619.0
2022-04-29,69.935,72.23,69.115,69.675,944473.0
2022-05-02,69.305,70.635,66.81,70.385,755800.0
2022-05-03,70.365,71.89,69.375,70.925,890277.0
2022-05-04,70.72,72.07,69.51,71.985,690074.0
2022-05-05,71.185,71.43,68.62,69.215,749767.0
2022-05-06,69.505,69.835,67.73,69.315,635403.0
2022-05-09,68.11,69.34,67.28,67.45,618950.0
2022-05-10,68.565,71.095,66.245,67.29,976744.0
2022-05-11,67.74,68.99,65.74,65.995,782115.0
2022-05-12,65.305,67.705,65.105,67.025,962652.0
2022-05-13,68.645,71.08,68.5,70.89,871402.0
2022-05-16,70.9,71.0,69.155,69.715,526072.0
2022-05-17,71.28,73.475,71.09,73.435,910978.0
2022-05-18,72.695,73.38,71.335,71.76,716476.0
2022-05-19,71.135,74.105,70.91,72.76,941809.0
2022-05-20,73.935,74.34,69.995,71.41,744896.0
2022-05-24,71.425,71.535,69.77,70.085,775357.0
2022-05-25,69.735,72.105,69.65,71.445,580831.0
2022-05-26,72.325,73.81,71.61,72.55,681580.0
2022-05-27,72.965,73.8,72.775,73.69,756223.0
2022-05-30,73.87,75.2,73.52,74.915,279083.0
2022-05-31,74.09,75.765,73.32,74.325,935296.0
2022-06-01,74.82,74.995,72.875,73.735,605503.0
2022-06-02,74.195,75.9,73.815,75.475,615595.0
2022-06-03,74.16,74.245,72.71,72.91,650204.0
2022-06-06,74.08,76.35,73.945,76.09,742311.0
2022-06-07,75.4,75.42,74.34,75.25,549375.0
2022-06-08,75.3,76.315,74.86,75.635,687672.0
2022-06-09,74.95,75.82,74.195,74.225,439211.0
2022-06-10,72.895,74.19,70.89,70.93,812517.0
2022-06-13,69.09,69.58,67.315,67.36,828568.0
2022-06-14,67.85,68.775,66.99,67.145,719103.0
2022-06-15,68.075,70.05,67.64,69.59,826908.0
2022-06-16,67.74,67.805,63.175,63.985,2002978.0
2022-06-17,64.87,66.13,64.265,64.755,1579665.0
2022-06-20,65.76,66.955,65.665,66.725,237389.0
2022-06-21,67.2,67.46,66.145,66.7,507757.0
2022-06-22,65.895,67.64,65.505,65.965,515413.0
2022-06-23,65.965,66.665,65.475,66.195,442255.0
2022-06-24,66.52,67.68,66.23,67.56,574644.0
2022-06-27,67.75,68.5,67.025,67.83,387038.0
2022-06-28,68.11,69.695,67.505,67.58,512541.0
2022-06-29,67.505,67.595,65.65,66.345,615163.0
2022-06-30,64.88,64.89,62.565,64.0,855638.0
2022-07-04,63.985,64.345,63.505,63.795,247716.0
2022-07-05,62.95,64.755,61.93,64.7,784752.0
2022-07-06,64.545,64.96,62.055,62.435,814607.0
2022-07-07,63.315,66.285,63.205,66.23,885208.0
2022-07-08,66.385,67.055,65.585,65.995,435110.0
2022-07-11,65.72,66.0,64.145,64.31,580465.0
2022-07-12,64.31,67.77,64.31,66.855,747506.0
2022-07-13,65.795,66.055,64.735,65.08,436168.0
2022-07-14,64.345,64.815,63.025,64.445,582245.0
2022-07-15,65.305,66.29,64.065,65.95,529384.0
2022-07-18,67.235,68.22,66.365,66.62,356313.0
2022-07-19,67.775,70.92,67.73,70.63,1171960.0
2022-07-20,70.195,71.6,70.07,71.28,829012.0
2022-07-21,71.02,72.035,70.695,71.995,543516.0
2022-07-22,72.125,72.53,71.035,71.425,487471.0
2022-07-25,71.77,72.105,70.64,71.645,616806.0
2022-07-26,70.935,71.365,70.275,70.36,590108.0
2022-07-27,70.92,72.37,70.72,72.14,551756.0
2022-07-28,72.76,74.36,71.805,74.005,679959.0
2022-07-29,74.325,74.58,72.105,74.045,627930.0
2022-08-02,73.715,74.715,73.02,73.77,584471.0
2022-08-03,74.35,75.545,73.59,75.33,740428.0
2022-08-04,75.41,75.43,72.04,72.205,713535.0
2022-08-05,71.895,72.325,71.01,71.75,692986.0
2022-08-08,72.305,74.06,72.285,72.695,578894.0
2022-08-09,72.44,72.695,71.39,71.66,412414.0
2022-08-10,73.485,74.725,73.26,74.195,637698.0
2022-08-11,74.96,75.7,74.66,75.255,466902.0
2022-08-12,75.635,76.275,75.035,75.91,383907.0
2022-08-15,75.58,76.1,75.465,75.745,352146.0
2022-08-16,75.47,76.18,74.8,75.725,449330.0
2022-08-17,74.715,74.945,73.415,73.58,634086.0
2022-08-18,73.66,74.715,73.28,74.315,427608.0
2022-08-19,73.54,73.825,73.185,73.55,433183.0
2022-08-22,71.92,71.92,68.635,68.78,848503.0
2022-08-23,69.2,70.61,68.99,69.72,485477.0
2022-08-24,69.91,71.055,69.9,70.41,366624.0
2022-08-25,70.865,71.95,70.435,71.81,368337.0
2022-08-26,71.985,72.24,69.945,70.01,411742.0
2022-08-29,69.2,70.735,68.935,69.935,436486.0
2022-08-30,70.675,71.575,69.535,69.965,548518.0
2022-08-31,69.89,70.365,68.805,69.08,468487.0
2022-09-01,68.295,68.425,66.785,68.26,587255.0
2022-09-02,69.38,69.57,67.25,67.515,596489.0
2022-09-06,67.635,68.195,65.12,65.485,788712.0
2022-09-07,65.395,67.43,65.1,67.325,565734.0
2022-09-08,66.395,67.115,65.6,67.115,537925.0
2022-09-09,67.86,68.8,67.27,68.77,443240.0
2022-09-12,69.49,71.6,69.345,70.785,676302.0
2022-09-13,69.09,69.58,67.915,68.37,659586.0
2022-09-14,68.59,68.96,66.895,67.74,477279.0
2022-09-15,67.625,69.725,66.82,66.905,540278.0
2022-09-16,66.14,67.35,65.775,66.305,954726.0
2022-09-19,65.84,67.96,65.81,67.88,543067.0
2022-09-20,67.34,67.54,65.895,66.04,597282.0
2022-09-21,66.195,66.65,65.085,65.085,727216.0
2022-09-22,65.545,65.81,64.18,64.355,622052.0
2022-09-23,63.645,63.765,61.24,61.96,850080.0
2022-09-26,61.595,64.2,61.54,63.735,782053.0
2022-09-27,64.81,65.01,61.935,62.535,710270.0
2022-09-28,62.37,63.545,62.04,62.905,618667.0
2022-09-29,61.585,61.815,58.72,60.465,1056831.0
2022-09-30,60.64,61.315,59.575,59.665,784376.0
2022-10-03,60.55,62.05,59.84,61.275,874618.0
2022-10-04,63.16,64.12,62.825,63.61,795719.0
2022-10-05,62.305,63.245,61.85,63.045,662423.0
2022-10-06,62.645,63.765,62.435,63.67,636068.0
2022-10-07,62.935,63.005,59.93,60.55,776252.0
2022-10-11,59.385,60.55,58.855,59.285,709922.0
2022-10-12,59.13,60.01,58.675,59.555,620213.0
2022-10-13,58.455,61.385,57.835,61.205,563202.0
2022-10-14,61.915,62.505,61.03,61.76,531700.0
2022-10-17,63.025,63.87,62.77,63.655,678759.0
2022-10-18,65.365,65.85,63.645,64.455,579240.0
2022-10-19,64.045,64.53,63.19,63.77,430518.0
2022-10-20,63.625,65.1,62.835,63.015,481787.0
2022-10-21,62.925,64.325,62.86,64.235,493369.0
2022-10-24,64.82,65.61,64.355,65.555,461294.0
2022-10-25,65.465,67.05,65.32,66.76,610014.0
2022-10-26,66.405,68.46,65.995,67.415,598758.0
2022-10-27,67.87,68.725,67.195,67.585,507576.0
2022-10-28,67.125,69.725,67.015,69.565,512025.0
2022-10-31,69.29,70.0,68.835,69.125,574523.0
2022-11-01,70.32,70.865,68.835,69.3,326397.0
2022-11-02,69.11,69.78,67.715,67.77,619370.0
2022-11-03,66.815,69.855,66.805,69.07,597034.0
2022-11-04,69.7,70.48,68.415,69.465,818099.0
2022-11-07,70.31,70.38,68.095,69.515,568853.0
2022-11-08,69.435,69.535,68.195,68.515,563198.0
2022-11-09,68.06,69.29,67.605,68.19,451084.0
2022-11-10,70.28,72.275,70.275,71.685,798789.0
2022-11-11,72.195,76.075,71.53,75.78,1132013.0
2022-11-14,75.045,77.1,74.135,74.99,952945.0
2022-11-15,76.02,77.85,75.8,76.71,961502.0
2022-11-16,75.765,76.095,75.16,75.325,629015.0
2022-11-17,74.055,75.255,73.88,75.16,531768.0
2022-11-18,76.26,77.045,75.455,75.95,556037.0
2022-11-21,75.425,75.8,75.045,75.51,360095.0
2022-11-22,75.7,75.81,75.07,75.72,382829.0
2022-11-23,74.61,75.695,74.61,75.17,428375.0
2022-11-24,75.025,75.455,74.595,74.63,226615.0
2022-11-25,75.15,75.53,74.445,75.355,282816.0
2022-11-28,74.84,75.315,73.55,73.9,510254.0
2022-11-29,74.285,75.475,74.21,74.925,451704.0
2022-11-30,75.135,75.875,74.44,75.83,717381.0
2022-12-01,75.985,77.12,75.53,75.74,522722.0
2022-12-02,74.595,75.965,74.255,75.575,391513.0
2022-12-05,74.795,74.825,73.475,73.745,538071.0
2022-12-06,73.935,74.85,72.59,73.375,552962.0
2022-12-07,73.095,73.33,72.13,72.505,438101.0
2022-12-08,72.525,72.8,71.875,72.735,405874.0
2022-12-09,72.525,73.25,72.47,72.735,241469.0
2022-12-12,72.405,74.74,72.25,74.465,441109.0
2022-12-13,76.61,76.745,73.615,74.29,819179.0
2022-12-14,72.81,74.95,72.78,74.1,658610.0
2022-12-15,73.405,73.69,71.91,72.625,783566.0
2022-12-16,72.185,73.265,71.415,71.635,1163055.0
2022-12-19,71.645,72.065,70.96,71.335,647924.0
2022-12-20,71.25,71.335,69.405,69.78,774429.0
2022-12-21,69.925,70.585,69.585,70.445,626722.0
2022-12-22,69.715,69.87,67.415,68.745,518193.0
2022-12-23,68.755,69.405,68.57,69.0,302359.0
2022-12-28,69.145,69.715,68.55,68.625,343879.0
2022-12-29,69.285,71.05,69.175,71.015,312470.0
2022-12-30,70.225,70.705,69.405,69.63,291364.0
2023-01-03,71.29,72.295,70.765,71.94,464669.0
2023-01-04,72.55,73.385,71.885,73.35,610092.0
2023-01-05,72.91,74.29,72.185,74.19,519085.0
2023-01-06,74.265,76.235,74.18,75.81,647273.0
2023-01-09,74.885,75.355,73.65,74.41,696702.0
2023-01-10,74.4,75.125,74.34,75.07,613432.0
2023-01-11,75.465,76.81,75.435,76.57,809766.0
2023-01-12,76.8,78.62,76.58,78.265,660973.0
2023-01-13,77.55,78.905,77.44,78.54,553478.0
2023-01-16,78.505,78.705,78.09,78.385,118905.0
2023-01-17,78.065,79.895,78.045,79.84,607120.0
2023-01-18,80.565,80.81,78.815,78.905,586594.0
2023-01-19,78.175,78.4,76.91,77.805,554666.0
2023-01-20,78.255,78.97,77.965,78.3,377817.0
2023-01-23,78.725,80.235,78.63,80.17,455257.0
2023-01-24,73.42,75.09,72.48,74.385,1257537.0
2023-01-25,72.505,75.035,71.845,74.915,672184.0
2023-01-26,75.665,76.075,74.66,75.7,482271.0
2023-01-27,76.335,78.32,76.335,77.87,903185.0
2023-01-30,76.69,78.67,76.525,77.78,526956.0
2023-01-31,79.325,79.325,78.2,79.08,583684.0
2023-02-01,79.81,82.575,79.225,82.33,1161227.0
2023-02-02,82.12,83.985,81.635,82.09,790332.0
2023-02-03,81.095,82.74,80.755,81.965,577605.0
2023-02-06,81.205,81.46,79.585,80.06,492361.0
2023-02-07,79.75,80.58,79.225,80.335,635213.0
2023-02-08,79.895,80.9,79.485,79.96,781411.0
2023-02-09,80.61,81.705,79.51,79.62,536276.0
2023-02-10,71.455,71.455,65.89,66.06,3624656.0
2023-02-13,65.915,68.935,65.63,68.26,1578460.0
2023-02-14,68.26,68.98,67.515,68.195,1009474.0
2023-02-15,67.84,70.125,67.81,69.385,704426.0
2023-02-16,68.88,70.465,68.525,69.505,779327.0
2023-02-17,69.185,70.055,69.035,69.835,919395.0
2023-02-21,69.175,70.035,68.195,68.66,842532.0
2023-02-22,68.86,69.725,68.04,69.25,568454.0
2023-02-23,69.385,69.55,67.625,68.245,839695.0
2023-02-24,67.495,68.195,67.0,67.425,684366.0
2023-02-27,68.14,69.515,68.125,69.175,661250.0
2023-02-28,69.265,70.18,68.785,70.05,591645.0
2023-03-01,69.965,71.245,69.91,70.26,519954.0
2023-03-02,69.57,70.48,69.145,70.37,372078.0
2023-03-03,71.235,71.835,70.775,71.46,473347.0
2023-03-06,71.845,72.285,70.72,70.72,496430.0
2023-03-07,70.915,71.045,70.075,70.115,561334.0
2023-03-08,69.81,70.72,69.745,70.475,386827.0
2023-03-09,70.36,70.765,68.86,68.945,555419.0
2023-03-10,68.5,68.85,66.835,66.915,878898.0
2023-03-13,65.415,65.69,64.375,65.285,929250.0
2023-03-14,66.355,66.965,65.12,66.07,668553.0
2023-03-15,64.465,64.465,63.105,64.2,790797.0
2023-03-16,63.445,65.22,62.995,65.01,602593.0
2023-03-17,65.01,65.01,62.91,63.47,801711.0
2023-03-20,63.72,63.99,62.865,63.39,477153.0
2023-03-21,64.485,65.46,64.475,65.04,543187.0
2023-03-22,65.325,65.58,64.07,64.135,408903.0
2023-03-23,64.56,65.525,63.785,64.515,307907.0
2023-03-24,63.63,63.915,62.8,63.52,677272.0
2023-03-27,64.365,64.515,63.415,63.785,697317.0
2023-03-28,63.5,64.465,63.295,63.815,782186.0
2023-03-29,64.475,64.935,63.97,64.46,492833.0
2023-03-30,65.305,65.455,64.57,64.79,545873.0
2023-03-31,65.22,66.76,65.22,66.68,498572.0
2023-04-03,66.245,66.75,65.765,66.135,304971.0
2023-04-04,66.2,66.32,64.595,64.78,432941.0
2023-04-05,64.365,64.46,63.005,63.51,577594.0
2023-04-06,63.47,64.34,62.645,63.52,895762.0
2023-04-10,63.75,65.62,63.555,65.57,535640.0
2023-04-11,66.035,67.03,65.805,66.4,491560.0
2023-04-12,67.315,67.56,66.2,66.455,491162.0
2023-04-13,66.835,67.045,65.865,66.51,510815.0
2023-04-14,66.505,67.49,66.225,66.86,309877.0
2023-04-17,66.855,67.205,66.16,67.1,349511.0
2023-04-18,67.45,68.835,66.78,67.505,360797.0
2023-04-19,66.245,66.935,65.655,66.56,732380.0
2023-04-20,65.11,66.07,64.725,65.82,835459.0
2023-04-21,65.565,65.805,64.815,65.535,403150.0
2023-04-24,65.46,66.41,65.205,66.27,372281.0
2023-04-25,66.015,66.375,65.315,65.335,554605.0
2023-04-26,65.39,66.715,65.055,65.23,418182.0
2023-04-27,65.57,65.775,64.015,64.9,624704.0
2023-04-28,65.01,65.74,64.625,65.065,417659.0
2023-05-01,65.295,66.21,64.815,64.975,405330.0
2023-05-02,64.615,65.35,63.815,65.195,498087.0
2023-05-03,65.405,66.31,64.855,64.93,734643.0
2023-05-04,64.68,64.695,62.55,62.625,1671272.0
2023-05-05,64.89,67.47,64.825,66.585,1062168.0
2023-05-08,67.515,67.65,66.18,67.26,424418.0
2023-05-09,66.91,66.915,65.27,65.49,668497.0
2023-05-10,66.21,66.505,64.79,64.88,443024.0
2023-05-11,64.745,66.27,64.54,66.215,438154.0
2023-05-12,66.44,66.565,64.815,65.6,357668.0
2023-05-15,65.775,66.455,65.49,66.335,358176.0
2023-05-16,65.63,65.81,64.265,64.345,643809.0
2023-05-17,64.585,64.945,63.74,64.735,2543359.0
2023-05-18,64.64,65.745,64.435,65.71,296512.0
2023-05-19,66.015,66.44,65.775,66.06,409243.0
2023-05-23,65.69,66.71,65.54,65.745,491350.0
2023-05-24,64.355,65.14,63.455,64.26,2652079.0
2023-05-25,64.28,64.725,63.695,64.065,575548.0
2023-05-26,64.735,65.335,64.3,65.07,458845.0
2023-05-29,65.05,65.31,64.4,65.19,133464.0
2023-05-30,65.78,65.94,63.935,64.05,409094.0
2023-05-31,63.465,63.595,60.675,60.895,826366.0
2023-06-01,61.07,61.655,60.49,60.81,557314.0
2023-06-02,61.75,63.865,61.61,63.715,657827.0
2023-06-05,64.205,64.43,63.075,63.39,425334.0
2023-06-06,63.67,65.765,63.125,65.57,458870.0
2023-06-07,65.93,66.3,65.43,65.865,579414.0
2023-06-08,66.18,66.625,65.4,65.56,286650.0
2023-06-09,65.55,66.18,65.06,65.865,392864.0
2023-06-12,65.985,67.35,65.7,66.96,395690.0
2023-06-13,67.415,69.22,67.035,68.895,635444.0
2023-06-14,69.145,70.14,68.84,69.51,564758.0
2023-06-15,69.145,69.825,68.895,69.575,387617.0
2023-06-16,69.805,70.045,69.185,69.74,1117041.0
2023-06-19,70.25,70.325,69.23,69.37,129730.0
2023-06-20,68.6,68.84,67.235,68.21,641946.0
2023-06-21,68.055,68.21,67.09,67.47,268046.0
2023-06-22,66.97,67.19,64.94,65.2,662192.0
2023-06-23,64.565,64.705,63.425,63.63,536662.0
2023-06-26,63.455,65.14,63.425,64.865,285493.0
2023-06-27,65.495,66.755,64.93,66.68,355413.0
2023-06-28,67.045,68.155,66.615,67.99,369073.0
2023-06-29,68.21,68.89,67.85,68.61,546144.0
2023-06-30,69.25,69.89,68.96,69.34,488090.0
2023-07-04,70.0,70.0,69.53,69.795,93808.0
2023-07-05,70.175,70.54,69.415,69.565,415854.0
2023-07-06,70.565,72.3,69.665,71.5,868385.0
2023-07-07,71.115,72.515,70.9,71.625,375554.0
2023-07-10,71.4,72.085,71.185,71.625,326206.0
2023-07-11,71.79,72.255,71.245,71.975,270260.0
2023-07-12,72.81,73.06,72.14,72.715,501899.0
2023-07-13,72.69,72.92,71.9,72.82,375974.0
2023-07-14,73.015,73.125,72.075,72.475,342661.0
2023-07-17,72.05,72.355,71.355,72.2,256096.0
2023-07-18,72.33,74.48,71.845,74.115,538882.0
2023-07-19,75.1,75.675,74.59,75.425,610695.0
2023-07-20,75.49,75.86,75.08,75.47,520554.0
2023-07-21,76.435,76.845,75.97,76.405,496545.0
2023-07-24,76.325,76.595,75.86,76.21,218519.0
2023-07-25,76.275,76.825,75.795,76.26,326936.0
2023-07-26,76.025,76.975,75.955,76.915,367900.0
2023-07-27,77.685,78.0,77.295,77.49,527927.0
2023-07-28,77.91,78.735,77.805,78.215,602751.0
2023-07-31,78.03,78.745,77.88,78.63,282237.0
2023-08-01,78.4,79.595,78.02,78.835,377801.0
2023-08-02,77.965,78.52,77.29,77.825,421286.0
2023-08-03,77.61,78.755,77.085,78.17,407541.0
2023-08-04,80.665,80.67,74.7,75.63,686719.0
2023-08-08,74.83,74.97,73.55,74.405,681602.0
2023-08-09,74.385,74.98,73.17,73.85,379425.0
2023-08-10,74.505,75.1,72.935,73.44,509095.0
2023-08-11,73.29,73.47,71.31,71.39,1857648.0
2023-08-14,71.195,71.8,70.565,71.705,472704.0
2023-08-15,71.17,71.315,70.65,71.01,541046.0
2023-08-16,70.705,70.92,70.28,70.445,478338.0
2023-08-17,70.69,71.125,69.0,69.13,507458.0
2023-08-18,68.195,70.63,68.195,70.295,1593932.0
2023-08-21,70.615,70.705,69.7,70.26,311383.0
2023-08-22,70.24,70.705,69.725,70.625,277850.0
2023-08-23,70.35,71.61,70.27,71.425,262896.0
2023-08-24,71.425,71.715,71.015,71.25,367079.0
2023-08-25,71.445,72.535,71.25,71.76,463190.0
2023-08-28,72.31,73.03,71.77,72.255,285424.0
2023-08-29,72.115,73.74,71.79,73.71,466130.0
2023-08-30,74.02,74.505,73.615,73.935,288588.0
2023-08-31,74.055,74.645,73.925,74.14,242982.0
2023-09-01,74.43,75.345,74.345,74.785,370655.0
2023-09-05,74.635,74.81,74.02,74.645,335969.0
2023-09-06,74.625,76.165,74.625,75.725,462425.0
2023-09-07,75.305,75.55,73.45,73.645,299664.0
2023-09-08,73.805,74.38,72.71,72.925,248851.0
2023-09-11,73.195,73.335,72.125,72.91,310827.0
2023-09-12,72.62,74.53,72.405,73.55,271242.0
2023-09-13,73.27,73.89,69.925,70.465,643010.0
2023-09-14,70.78,71.255,68.925,71.2,586181.0
2023-09-15,71.19,72.29,70.725,72.29,1017828.0
2023-09-18,71.78,71.815,70.565,70.79,281222.0
2023-09-19,70.435,71.035,69.98,70.715,310717.0
2023-09-20,71.015,71.405,69.465,69.58,405822.0
2023-09-21,68.635,68.99,67.72,67.74,359460.0
2023-09-22,68.02,68.485,66.865,67.07,389064.0
2023-09-25,66.415,68.55,66.255,68.31,320860.0
2023-09-26,67.64,68.13,66.48,66.575,355645.0
2023-09-27,67.005,67.07,65.8,66.135,388331.0
2023-09-28,66.23,68.01,65.765,67.535,371006.0
2023-09-29,68.03,68.69,67.5,67.9,351038.0
2023-10-02,67.74,68.405,67.285,67.395,397105.0
2023-10-03,66.865,67.2,65.995,66.555,312594.0
2023-10-04,66.585,67.545,66.49,67.44,314584.0
2023-10-05,67.46,67.91,66.295,66.845,332759.0
2023-10-06,66.23,69.25,66.125,69.045,432304.0
2023-10-10,68.57,68.815,67.825,68.505,350095.0
2023-10-11,68.775,69.41,68.635,69.27,358599.0
2023-10-12,68.68,68.74,67.155,67.43,314334.0
2023-10-13,67.515,67.92,66.305,66.52,280950.0
2023-10-16,66.78,67.955,66.65,67.385,260071.0
2023-10-17,67.365,68.505,67.3,67.91,313995.0
2023-10-18,67.18,67.705,65.455,65.735,546814.0
2023-10-19,65.97,66.53,64.375,64.58,354473.0
2023-10-20,64.645,65.91,64.55,65.155,341424.0
2023-10-23,64.645,65.735,64.43,64.69,247460.0
2023-10-24,64.96,65.425,64.41,65.07,303618.0
2023-10-25,64.71,64.925,63.55,64.235,275765.0
2023-10-26,65.21,65.67,63.395,63.805,381489.0
2023-10-27,63.685,63.905,61.425,61.67,498002.0
2023-10-30,62.31,62.565,61.005,61.67,719238.0
2023-10-31,61.575,62.71,61.36,62.16,495243.0
2023-11-01,62.575,62.695,61.52,62.365,367786.0
2023-11-02,63.215,63.215,60.08,62.845,842510.0
2023-11-03,68.095,72.135,68.055,68.215,1016512.0
2023-11-06,68.57,69.54,67.795,68.075,394858.0
2023-11-07,67.63,67.92,66.93,67.805,290603.0
2023-11-08,68.04,68.085,66.295,66.66,446241.0
2023-11-09,66.66,68.14,66.565,66.825,2136246.0
2023-11-10,66.865,68.02,66.695,67.74,337285.0
2023-11-13,67.59,67.965,66.93,67.565,213259.0
2023-11-14,68.645,70.81,68.58,70.305,646593.0
2023-11-15,70.655,71.745,70.56,71.36,598588.0
2023-11-16,71.18,72.025,69.945,70.515,411442.0
2023-11-17,70.825,72.185,70.645,72.155,1987730.0
2023-11-20,72.025,72.615,71.745,72.375,281516.0
2023-11-21,71.8,71.905,69.51,69.915,514560.0
2023-11-22,70.245,70.72,69.765,69.86,256300.0
2023-11-23,70.215,70.77,69.635,69.735,42733.0
2023-11-24,69.625,70.325,69.445,69.915,145922.0
2023-11-27,69.445,69.895,68.92,69.305,201174.0
2023-11-28,68.995,69.275,68.055,68.515,299298.0
2023-11-29,70.0,70.375,68.95,69.19,362636.0
2023-11-30,69.83,69.84,68.6,68.655,426749.0
2023-12-01,68.495,70.57,67.96,70.525,791161.0
2023-12-04,70.095,72.025,70.01,71.19,446029.0
2023-12-05,70.635,71.38,69.745,69.775,357385.0
2023-12-06,70.46,71.575,70.12,70.17,303839.0
2023-12-07,70.26,70.385,69.4,69.86,325199.0
2023-12-08,69.53,70.495,69.325,70.035,287497.0
2023-12-11,69.615,70.675,69.415,70.075,256305.0
2023-12-12,69.735,70.365,68.665,69.915,301334.0
2023-12-13,69.335,69.615,67.1,69.55,644716.0
2023-12-14,70.29,74.175,70.065,73.705,888374.0
2023-12-15,73.47,73.995,71.04,71.115,1552478.0
2023-12-18,71.19,71.865,70.77,71.725,316015.0
2023-12-19,70.89,72.85,70.805,72.785,664718.0
2023-12-20,72.76,73.985,72.055,72.12,492109.0
2023-12-21,72.815,73.66,72.495,73.37,365601.0
2023-12-22,73.19,73.845,72.9,73.445,274104.0
2023-12-27,73.21,74.795,73.2,73.875,348288.0
2023-12-28,73.525,74.11,73.375,73.94,194815.0
2023-12-29,73.67,74.37,73.21,73.47,208773.0
2024-01-02,73.04,74.325,72.72,74.035,277208.0
2024-01-03,71.82,72.0,69.325,69.875,643372.0
2024-01-04,69.24,70.195,68.545,69.935,403739.0
2024-01-05,69.635,70.965,69.445,70.27,435962.0
2024-01-08,70.355,71.82,70.15,71.81,265431.0
2024-01-09,71.24,71.895,70.685,70.705,305156.0
2024-01-10,71.2,71.69,70.62,71.305,293355.0
2024-01-11,71.2,71.63,70.43,71.48,312248.0
2024-01-12,71.66,72.23,69.79,69.83,350984.0
2024-01-15,69.285,70.375,68.415,68.835,227303.0
2024-01-16,68.505,69.66,67.88,69.595,487954.0
2024-01-17,68.065,68.545,67.2,68.395,384550.0
2024-01-18,69.155,69.435,68.02,68.33,651284.0
2024-01-19,68.27,69.08,67.475,68.78,351359.0
2024-01-22,68.705,70.61,68.565,70.46,439011.0
2024-01-23,71.145,71.555,70.175,70.785,321314.0
2024-01-24,71.255,71.575,69.65,69.84,417334.0
2024-01-25,69.68,70.31,69.415,70.01,459742.0
2024-01-26,70.365,71.305,70.245,70.32,365378.0
2024-01-29,70.085,71.415,70.085,71.21,433868.0
2024-01-30,71.34,72.055,70.825,71.67,448046.0
2024-01-31,71.315,72.85,71.05,71.705,552092.0
2024-02-01,72.09,73.06,71.23,72.29,653976.0
2024-02-02,72.0,72.485,71.19,71.98,465003.0
2024-02-05,71.35,72.355,71.155,72.09,479817.0
2024-02-06,71.95,74.13,71.455,73.95,445449.0
2024-02-07,74.165,75.055,73.405,73.98,492371.0
2024-02-08,74.23,74.295,72.88,74.045,1291169.0
2024-02-09,70.485,71.47,67.86,69.05,1365492.0
2024-02-12,68.035,70.355,68.035,70.235,802719.0
2024-02-13,68.74,69.07,67.755,68.63,695126.0
2024-02-14,69.54,70.055,68.74,68.815,1002070.0
2024-02-15,69.22,70.58,69.165,70.32,3458493.0
2024-02-16,70.29,70.62,69.025,69.55,2209197.0
2024-02-20,69.885,69.895,68.075,68.91,2965619.0
2024-02-21,68.825,69.365,68.22,68.93,2476839.0
2024-02-22,69.275,70.115,69.02,69.55,914540.0
2024-02-23,69.625,70.02,69.13,69.3,2899217.0
2024-02-26,69.105,69.745,67.695,68.02,1101424.0
2024-02-27,68.215,70.405,68.085,69.955,3217867.0
2024-02-28,69.7,70.54,69.425,70.35,366601.0
2024-02-29,70.795,71.07,69.745,70.635,556979.0
2024-03-01,71.04,71.04,68.785,69.19,580062.0
2024-03-04,69.045,69.68,68.86,69.47,472193.0
2024-03-05,69.52,69.66,68.875,69.435,2774879.0
2024-03-06,69.785,69.975,68.81,69.255,590260.0
2024-03-07,69.445,69.975,69.255,69.565,499576.0
2024-03-08,69.735,70.53,69.36,69.47,469420.0
2024-03-11,68.785,69.35,68.615,68.925,386375.0
2024-03-12,69.105,69.285,68.17,68.34,638116.0
2024-03-13,68.075,69.095,68.055,68.615,485158.0
2024-03-14,68.5,68.745,66.375,66.555,569977.0
2024-03-15,66.46,67.66,66.4,67.16,1723270.0
2024-03-18,67.45,67.82,66.92,67.15,395565.0
2024-03-19,67.215,68.12,67.08,67.44,466011.0
2024-03-20,67.48,70.145,67.16,70.0,645211.0
2024-03-21,70.135,71.72,69.98,71.38,556003.0
2024-03-22,71.39,71.72,70.295,70.485,325047.0
2024-03-25,69.565,70.51,68.415,68.735,625353.0
2024-03-26,68.535,69.35,68.395,68.67,377211.0
2024-03-27,69.125,69.895,68.565,69.89,561036.0
2024-03-28,69.85,70.17,69.33,69.7,286147.0
2024-04-01,69.055,69.69,68.065,68.365,426549.0
2024-04-02,67.535,67.98,66.845,67.585,457351.0
2024-04-03,67.065,67.375,66.665,67.16,419499.0
2024-04-04,67.94,68.255,66.74,66.95,600963.0
2024-04-05,66.685,67.33,66.495,66.97,380127.0
2024-04-08,67.385,68.32,67.205,67.375,334094.0
2024-04-09,67.245,68.16,67.185,67.85,413485.0
2024-04-10,66.905,67.27,65.305,65.44,583618.0
2024-04-11,65.855,66.375,65.12,66.27,477275.0
2024-04-12,65.995,65.995,64.855,64.87,510738.0
2024-04-15,65.025,65.62,64.175,64.615,442609.0
2024-04-16,64.22,64.475,63.095,63.665,641687.0
2024-04-17,63.88,63.945,62.055,62.225,881713.0
2024-04-18,62.69,62.69,61.69,62.22,658819.0
2024-04-19,61.87,62.87,61.725,62.765,409050.0
2024-04-22,63.155,63.965,62.735,63.815,408109.0
2024-04-23,63.88,64.335,63.495,64.2,415995.0
2024-04-24,64.315,64.95,63.465,63.68,395397.0
2024-04-25,63.06,63.4,62.245,62.85,483455.0
2024-04-26,62.935,63.71,62.925,63.425,328776.0
2024-04-29,63.645,64.25,63.465,63.76,430899.0
2024-04-30,63.165,63.24,62.055,62.15,671847.0
2024-05-01,62.01,62.565,61.54,61.915,582597.0
2024-05-02,62.86,62.965,62.17,62.53,476156.0
2024-05-03,60.31,61.395,59.415,60.35,1111122.0
2024-05-06,60.65,61.5,59.355,60.12,680409.0
2024-05-07,60.405,60.745,60.035,60.405,605544.0
2024-05-08,59.76,61.235,59.505,61.055,1187318.0
2024-05-09,61.14,61.34,59.925,59.93,1685191.0
2024-05-10,60.065,60.745,59.865,60.555,1291442.0
2024-05-13,61.035,61.35,60.355,60.64,1095708.0
2024-05-14,60.575,61.33,60.51,61.29,1909817.0
2024-05-15,61.795,62.03,61.11,61.81,2115888.0
2024-05-16,61.825,62.16,61.215,62.1,1830060.0
2024-05-17,62.12,62.215,60.97,61.495,1109918.0
2024-05-21,61.485,61.6,60.325,60.41,2589598.0
2024-05-22,60.085,60.62,59.875,60.055,1689815.0
2024-05-23,60.125,60.23,58.485,58.525,636973.0
2024-05-24,58.495,58.99,58.19,58.96,1075802.0
2024-05-27,59.065,59.885,58.99,59.59,204013.0
2024-05-28,58.99,59.335,58.485,58.84,533463.0
2024-05-29,58.23,58.335,57.345,57.64,759307.0
2024-05-30,57.82,58.155,57.62,58.06,534513.0
2024-05-31,57.725,58.685,57.43,58.665,510046.0
2024-06-03,58.875,59.085,57.875,58.59,428176.0
2024-06-04,58.2,58.865,57.915,57.955,519019.0
2024-06-05,58.105,58.525,57.315,57.925,455221.0
2024-06-06,57.515,57.85,57.21,57.45,376940.0
2024-06-07,57.09,57.355,56.84,57.27,455336.0
2024-06-10,56.785,57.43,56.44,57.155,439873.0
2024-06-11,56.775,56.89,56.03,56.355,502715.0
2024-06-12,57.25,57.82,56.385,56.595,599372.0
2024-06-13,56.705,56.775,55.78,55.83,482045.0
2024-06-14,55.185,55.27,54.005,55.155,585695.0
2024-06-17,55.1,56.03,54.945,55.985,486611.0
2024-06-18,55.87,56.41,55.015,55.29,452760.0
2024-06-19,55.13,55.605,54.72,54.765,144736.0
2024-06-20,55.025,55.345,54.54,54.67,493838.0
2024-06-21,54.84,55.33,54.555,55.05,1558843.0
2024-06-24,55.24,56.315,55.185,55.335,489666.0
2024-06-25,55.335,55.355,54.12,54.175,616702.0
2024-06-26,53.73,54.245,53.205,54.195,735743.0
2024-06-27,54.31,54.545,53.91,54.185,888533.0
2024-06-28,54.48,54.7,54.06,54.555,415402.0
2024-07-02,54.3,55.85,54.165,55.28,568401.0
2024-07-03,55.48,55.65,54.85,55.415,408253.0
2024-07-04,55.47,56.02,55.195,55.45,143983.0
2024-07-05,55.195,55.46,54.805,54.835,500635.0
2024-07-08,55.05,55.52,55.005,55.25,290490.0
2024-07-09,55.07,55.615,54.71,55.49,413588.0
2024-07-10,55.175,56.565,55.13,56.48,572005.0
2024-07-11,57.0,57.99,56.925,57.775,557896.0
2024-07-12,57.86,58.305,57.565,57.65,440342.0
2024-07-15,57.46,58.695,57.0,57.87,443324.0
2024-07-16,58.165,59.74,57.67,59.61,517194.0
2024-07-17,58.875,59.895,58.57,59.665,676108.0
2024-07-18,59.64,60.515,58.755,59.105,670942.0
2024-07-19,57.755,58.77,56.545,57.06,720276.0
2024-07-22,57.44,58.295,56.8,58.275,496999.0
2024-07-23,58.03,58.135,57.23,57.41,433706.0
2024-07-24,57.135,57.755,55.995,56.09,393488.0
2024-07-25,56.07,57.775,55.985,56.87,734223.0
2024-07-26,57.47,57.515,56.49,57.29,602320.0
2024-07-29,57.45,57.975,56.555,57.68,474093.0
2024-07-30,57.84,58.305,57.365,57.6,662084.0
2024-07-31,57.885,59.25,57.61,58.295,594053.0
2024-08-01,57.525,58.295,56.165,56.735,782483.0
2024-08-02,55.735,55.815,52.88,53.35,870688.0
2024-08-06,51.6,51.645,50.455,50.655,1314538.0
2024-08-07,51.625,51.855,50.53,50.835,799998.0
2024-08-08,51.32,51.475,50.77,51.21,601784.0
2024-08-09,51.31,51.31,50.445,50.695,1730576.0
2024-08-12,50.8,51.01,49.715,49.74,2359800.0
2024-08-13,49.905,51.91,49.905,51.72,774728.0
2024-08-14,51.885,52.235,51.33,51.52,458286.0
2024-08-15,52.65,53.665,52.65,53.32,681599.0
2024-08-16,52.855,53.845,52.71,53.555,1749990.0
2024-08-19,53.87,54.34,53.755,54.085,1431597.0
2024-08-20,53.89,53.97,53.0,53.16,379508.0
2024-08-21,53.535,54.15,52.93,54.015,395964.0
2024-08-22,54.15,54.265,53.5,53.63,349508.0
2024-08-23,54.21,55.83,53.93,55.185,795517.0
2024-08-26,55.275,55.905,54.765,55.39,602943.0
2024-08-27,55.035,55.39,54.515,54.81,447768.0
2024-08-28,54.67,55.05,53.835,54.11,382437.0
2024-08-29,54.515,54.67,53.89,53.93,567640.0
2024-08-30,54.025,54.455,53.72,54.35,312659.0
2024-09-03,53.995,54.38,53.065,53.265,461126.0
2024-09-04,53.14,54.315,53.025,53.91,351170.0
2024-09-05,53.24,54.065,52.085,52.49,433878.0
2024-09-06,52.49,52.78,50.86,51.235,647492.0
2024-09-09,51.445,52.095,51.205,51.685,340780.0
2024-09-10,50.85,50.945,49.7,50.465,673976.0
2024-09-11,50.39,51.28,49.92,51.165,457808.0
2024-09-12,51.175,51.49,50.755,51.365,445938.0
2024-09-13,51.81,52.68,51.72,52.44,301698.0
2024-09-16,52.645,52.78,51.895,52.325,388197.0
2024-09-17,52.78,54.255,52.585,53.765,616062.0
2024-09-18,53.795,55.12,53.4,53.96,548962.0
2024-09-19,54.91,55.83,54.65,55.31,636624.0
2024-09-20,54.985,55.015,54.065,54.63,1282657.0
2024-09-23,54.705,55.16,54.21,54.66,449521.0
2024-09-24,54.945,55.37,54.775,55.205,383217.0
2024-09-25,54.19,54.59,52.02,52.185,859146.0
2024-09-26,53.135,55.05,52.97,54.545,697957.0
2024-09-27,55.415,56.35,55.09,55.415,509278.0
2024-09-30,54.015,54.755,52.805,53.24,911956.0
2024-10-01,53.085,53.4,52.45,53.035,494991.0
2024-10-02,52.98,53.86,52.905,53.47,399303.0
2024-10-03,52.77,52.885,51.75,52.54,496360.0
2024-10-04,53.295,53.615,53.125,53.5,394676.0
2024-10-07,53.23,53.73,53.065,53.595,451798.0
2024-10-08,53.555,53.735,52.575,53.055,443038.0
2024-10-09,52.875,54.41,52.865,54.275,558586.0
2024-10-10,53.805,54.64,53.735,54.45,423338.0
2024-10-11,54.37,55.4,54.37,54.705,411364.0
2024-10-15,54.38,55.11,54.09,54.325,563605.0
2024-10-16,54.66,55.415,54.545,54.965,387039.0
2024-10-17,55.13,56.155,54.725,55.99,547861.0
2024-10-18,57.19,58.595,57.145,57.635,879406.0
2024-10-21,57.385,57.575,55.465,55.58,522015.0
2024-10-22,55.515,55.81,55.035,55.6,476470.0
2024-10-23,55.3,56.01,55.035,55.895,412481.0
2024-10-24,56.595,57.095,55.16,55.99,696015.0
2024-10-25,56.34,56.665,55.76,55.99,493630.0
2024-10-28,56.25,57.315,55.985,57.27,393843.0
2024-10-29,56.215,56.415,55.015,55.56,711798.0
2024-10-30,55.195,55.86,54.83,55.13,401788.0
2024-10-31,55.035,55.175,52.615,52.75,821929.0
2024-11-01,56.32,57.43,55.15,56.175,945691.0
2024-11-04,56.585,56.905,55.85,56.24,530666.0
2024-11-05,56.155,56.76,55.61,56.52,576763.0
2024-11-06,56.79,57.555,55.54,56.32,600683.0
2024-11-07,56.31,58.01,56.215,57.405,1197788.0
2024-11-08,57.155,58.05,56.79,57.94,1262993.0
2024-11-11,58.285,59.62,58.17,59.255,772844.0
2024-11-12,59.015,59.675,58.44,59.08,1695637.0
2024-11-13,59.075,59.66,58.535,59.36,506813.0
2024-11-14,59.59,60.415,59.35,59.495,632843.0
2024-11-15,59.325,59.975,58.995,59.84,1053268.0
2024-11-18,59.985,60.74,59.24,59.275,1210807.0
2024-11-19,58.33,58.57,57.68,57.79,1322977.0
2024-11-20,57.605,57.895,56.89,57.71,781612.0
2024-11-21,57.69,59.76,57.225,59.605,634615.0
2024-11-22,59.615,61.375,59.27,60.97,726901.0
2024-11-25,61.26,63.61,61.115,62.905,1268658.0
2024-11-26,61.635,61.87,59.8,59.935,1169862.0
2024-11-27,60.15,61.345,59.955,60.96,668934.0
2024-11-28,60.97,61.045,60.6,60.71,155167.0
2024-11-29,60.96,61.62,60.495,61.53,418148.0
2024-12-02,61.645,62.16,61.355,61.5,501151.0
2024-12-03,61.425,62.585,61.26,62.07,596474.0
2024-12-04,62.41,63.33,61.695,62.285,442740.0
2024-12-05,62.79,63.975,62.09,62.13,576641.0
2024-12-06,63.115,63.445,61.665,61.985,508644.0
2024-12-09,62.535,64.23,62.275,62.795,771185.0
2024-12-10,63.34,63.815,61.945,62.625,529244.0
2024-12-11,61.53,62.215,60.89,61.665,873409.0
2024-12-12,61.745,62.205,61.355,61.78,655260.0
2024-12-13,61.89,61.915,60.69,61.0,442313.0
2024-12-16,60.91,61.175,60.13,60.31,569829.0
2024-12-17,59.83,61.075,59.77,60.255,640191.0
2024-12-18,60.07,61.405,58.56,58.58,879946.0
2024-12-19,58.515,59.055,57.295,57.45,745286.0
2024-12-20,57.055,59.18,57.055,58.69,1473930.0
2024-12-23,58.3,58.55,57.635,58.405,406723.0
2024-12-24,58.34,58.97,57.98,58.97,193545.0
2024-12-27,58.62,59.21,58.425,58.775,301391.0
2024-12-30,58.61,58.62,57.38,57.935,530540.0
2024-12-31,58.25,58.735,57.835,58.1,250884.0
2025-01-02,58.525,58.95,57.355,57.49,371639.0
2025-01-03,57.065,57.73,56.4,57.615,483743.0
2025-01-06,58.28,59.095,57.835,58.0,581036.0
2025-01-07,58.25,59.025,57.67,58.08,412920.0
2025-01-08,57.515,57.73,55.775,56.085,605549.0
2025-01-09,55.95,56.13,55.14,55.36,367205.0
2025-01-10,55.015,55.15,54.2,55.13,633095.0
2025-01-13,54.8,56.435,54.625,56.26,670275.0
2025-01-14,56.645,56.87,55.585,56.145,560336.0
2025-01-15,57.08,57.615,56.3,56.79,442476.0
2025-01-16,56.955,57.09,56.135,56.475,380826.0
2025-01-17,56.88,57.4,56.405,56.455,433619.0
2025-01-20,56.405,56.675,56.085,56.425,188415.0
2025-01-21,56.175,56.695,55.825,56.57,607907.0
2025-01-22,56.715,56.9,55.61,55.66,572837.0
2025-01-23,55.605,56.2,55.605,55.835,549518.0
2025-01-24,56.81,57.315,56.685,57.055,1313571.0
2025-01-27,57.055,57.955,57.055,57.68,1407547.0
2025-01-28,57.42,57.635,56.675,57.21,579623.0
2025-01-29,57.13,57.525,56.985,57.21,416513.0
2025-01-30,57.535,58.29,57.345,58.1,1054151.0
2025-01-31,57.905,57.935,55.42,55.72,1036200.0
2025-02-03,51.675,53.165,49.645,52.275,2383688.0
2025-02-04,53.37,53.445,52.1,52.275,963992.0
2025-02-05,52.265,54.065,51.495,54.065,1242900.0
2025-02-06,54.18,55.44,53.02,53.175,813861.0
2025-02-07,53.145,53.725,52.46,53.33,577023.0
2025-02-10,53.505,54.345,53.425,53.89,544182.0
2025-02-11,53.415,54.305,53.36,54.17,396220.0
2025-02-12,53.57,54.2,53.39,53.92,618623.0
2025-02-13,54.19,55.41,53.985,54.405,700193.0
2025-02-14,51.715,54.44,51.31,51.84,1443478.0
2025-02-18,51.27,52.325,51.095,52.24,649956.0
2025-02-19,51.88,53.08,51.415,52.545,632767.0
2025-02-20,52.42,53.57,51.81,53.1,680864.0
2025-02-21,53.29,53.485,52.085,52.345,3341094.0
2025-02-24,52.605,53.38,51.97,52.835,1079509.0
2025-02-25,53.29,53.505,52.245,52.845,1240372.0
2025-02-26,53.01,53.265,52.305,52.98,547810.0
2025-02-27,52.525,52.805,51.785,51.82,556576.0
2025-02-28,51.6,51.905,50.325,51.415,3689415.0
2025-03-03,51.69,52.265,49.73,50.04,1657202.0
2025-03-04,48.37,48.9,47.055,48.255,2001505.0
2025-03-05,49.3,51.585,48.84,51.565,1178795.0
2025-03-06,51.185,52.315,50.85,52.195,841694.0
2025-03-07,51.74,53.39,51.575,53.33,618717.0
2025-03-10,52.775,54.51,52.765,53.865,1194461.0
2025-03-11,53.64,53.915,50.89,51.77,1168411.0
2025-03-12,51.77,51.805,50.265,51.035,684765.0
2025-03-13,50.735,51.62,49.915,49.98,722229.0
2025-03-14,50.41,51.37,50.285,51.045,419669.0
2025-03-17,50.88,52.15,50.87,51.23,606079.0
2025-03-18,51.19,51.565,50.85,51.34,466746.0
2025-03-19,51.36,51.805,50.52,50.725,489595.0
2025-03-20,50.17,51.37,49.915,50.585,460699.0
2025-03-21,50.275,51.095,49.63,51.015,1411881.0
2025-03-24,51.64,52.605,51.445,52.355,574345.0
2025-03-25,52.54,52.685,51.65,51.835,334514.0
2025-03-26,51.815,52.54,51.415,52.47,579062.0
2025-03-27,51.32,51.475,48.285,48.84,1257385.0
2025-03-28,48.715,48.79,47.415,47.525,701730.0
2025-03-31,46.85,48.16,46.595,47.73,620371.0
2025-04-01,47.68,48.185,46.745,47.755,429051.0
2025-04-02,47.085,48.625,46.85,48.325,489763.0
2025-04-03,46.235,46.695,44.955,45.55,1379638.0
2025-04-04,44.37,45.405,43.425,45.105,1427082.0
2025-04-07,43.16,45.33,42.635,43.835,928986.0
2025-04-08,44.695,44.985,42.205,42.85,877107.0
2025-04-09,42.585,46.715,42.33,46.335,927406.0
2025-04-10,44.51,44.535,42.985,43.815,848561.0
2025-04-11,43.365,43.845,42.71,43.63,589374.0
2025-04-14,44.665,44.75,43.035,44.36,1022036.0
2025-04-15,43.95,44.605,43.515,44.02,642580.0
2025-04-16,44.1,44.5,42.975,43.505,494217.0
2025-04-17,43.54,44.225,43.355,43.53,563119.0
2025-04-21,43.25,43.6,42.505,43.54,540799.0
2025-04-22,44.33,44.92,44.02,44.51,734050.0
2025-04-23,45.67,46.36,45.035,45.125,570979.0
2025-04-24,45.23,46.08,44.945,46.06,745600.0
2025-04-25,45.885,46.35,45.755,46.06,391180.0
2025-04-28,46.255,46.945,45.96,46.235,514702.0
2025-04-29,46.235,47.33,45.865,47.27,805089.0
2025-04-30,46.565,46.9,46.04,46.745,634704.0
2025-05-01,47.18,47.805,46.975,47.33,580576.0
2025-05-02,48.355,48.39,44.51,44.585,1220204.0
2025-05-05,45.735,45.745,44.295,44.84,743891.0
2025-05-06,44.51,44.93,43.76,44.635,887972.0
2025-05-07,45.125,45.15,44.195,45.055,645157.0
2025-05-08,45.435,47.505,45.23,46.9,685446.0
2025-05-09,47.15,47.72,46.91,47.34,1356952.0
2025-05-12,49.22,50.255,48.95,49.65,853702.0
2025-05-13,50.14,50.54,49.565,50.47,583082.0
2025-05-14,51.075,51.135,50.265,50.325,1557800.0
2025-05-15,49.875,50.29,49.66,49.7,545745.0
2025-05-16,49.42,50.59,49.28,50.52,1366468.0
2025-05-20,50.57,50.935,49.47,49.755,505654.0
2025-05-21,49.26,49.495,48.61,48.66,697817.0
2025-05-22,49.23,49.23,48.415,48.73,1362434.0
2025-05-23,47.87,48.185,47.49,47.97,546555.0
2025-05-26,48.51,48.82,48.215,48.6,166566.0
2025-05-27,49.25,49.755,48.62,49.715,528833.0
2025-05-28,49.625,50.02,49.115,49.17,309404.0
2025-05-29,49.605,49.735,49.23,49.48,327211.0
2025-05-30,49.22,49.675,48.905,49.085,546767.0
2025-06-02,48.66,48.835,47.785,47.98,442436.0
2025-06-03,47.805,49.95,47.785,49.155,658000.0
2025-06-04,49.135,49.43,48.69,48.855,476124.0
2025-06-05,48.72,48.955,48.245,48.66,425614.0
2025-06-06,49.34,49.95,48.915,49.41,480687.0
2025-06-09,49.545,50.55,49.41,50.235,434317.0
2025-06-10,50.55,52.08,50.245,51.88,586569.0
2025-06-11,52.215,52.435,51.595,51.695,495266.0
2025-06-12,51.17,51.785,50.885,51.615,407577.0
2025-06-13,51.105,51.625,49.86,49.97,546268.0
2025-06-16,50.63,50.935,50.245,50.64,437901.0
2025-06-17,50.375,50.415,49.715,50.11,521068.0
2025-06-18,50.205,50.975,49.775,50.8,443535.0
2025-06-19,50.56,50.68,50.255,50.52,106968.0
2025-06-20,51.19,51.23,50.11,50.345,618702.0
2025-06-23,50.06,50.79,49.805,50.63,444788.0
2025-06-24,50.885,51.32,50.74,50.865,383344.0
2025-06-25,51.145,51.145,50.305,50.76,308324.0
2025-06-26,50.65,51.44,50.285,51.43,351994.0
2025-06-27,51.46,52.51,51.28,51.89,898263.0
2025-06-30,51.725,51.94,51.515,51.86,485064.0
2025-07-02,53.535,55.95,53.525,55.89,1146467.0
2025-07-03,56.03,56.06,55.045,55.17,503576.0
2025-07-04,54.73,55.17,54.405,54.915,136968.0
2025-07-07,54.68,55.525,54.345,55.055,454281.0
2025-07-08,55.42,57.025,55.16,56.13,704882.0
2025-07-09,56.64,57.005,56.225,56.925,586141.0
2025-07-10,57.055,58.215,56.915,57.2,623541.0
2025-07-11,56.58,56.835,55.755,56.6,547512.0
2025-07-14,56.155,57.495,55.98,57.37,503705.0
2025-07-15,57.695,57.92,56.77,56.78,497525.0
2025-07-16,56.835,57.135,56.04,56.76,348490.0
2025-07-17,57.075,57.97,56.865,57.705,683855.0
2025-07-18,57.94,57.95,55.87,56.02,599041.0
2025-07-21,56.455,56.7,55.98,56.12,421463.0
2025-07-22,56.04,56.56,55.665,56.355,347262.0
2025-07-23,57.005,58.415,56.58,58.395,623149.0
2025-07-24,57.605,58.12,57.35,57.48,319747.0
2025-07-25,57.45,58.02,56.76,57.495,360741.0
2025-07-28,58.0,58.13,57.17,57.515,282362.0
2025-07-29,57.575,57.685,56.265,56.335,564366.0
2025-07-30,56.285,56.65,55.46,55.625,606124.0
2025-07-31,55.44,56.175,55.21,55.98,582193.0
2025-08-01,57.765,57.82,55.43,56.205,664892.0
2025-08-05,57.43,57.43,56.02,56.67,625229.0
2025-08-06,56.845,57.24,56.465,56.82,618997.0
2025-08-07,57.555,57.815,57.055,57.655,571866.0
2025-08-08,57.535,57.82,56.995,57.615,378632.0
2025-08-11,57.615,58.07,57.065,57.4,311522.0
2025-08-12,57.42,59.87,57.29,59.83,859898.0
2025-08-13,59.87,61.505,59.83,61.085,551726.0
2025-08-14,60.23,60.865,59.985,60.855,421897.0
2025-08-15,60.735,61.12,60.275,60.775,334624.0
2025-08-18,60.415,61.02,60.245,60.385,280185.0
2025-08-19,60.455,61.49,60.385,61.2,315965.0
2025-08-20,60.545,61.44,60.515,61.05,425627.0
2025-08-21,60.765,61.37,60.285,61.06,317123.0
2025-08-22,61.22,63.455,61.13,63.275,745351.0
2025-08-25,62.955,63.84,62.76,63.585,545233.0
2025-08-26,63.495,64.11,63.235,63.73,436775.0
2025-08-27,63.515,64.33,63.275,63.435,495703.0
2025-08-28,63.435,63.78,62.16,62.8,513581.0
2025-08-29,62.67,63.175,62.175,62.6,473567.0
2025-09-02,61.755,62.35,61.615,62.28,362229.0
2025-09-03,62.155,63.045,61.625,61.685,518762.0
2025-09-04,61.735,62.36,61.535,62.29,439456.0
2025-09-05,62.3,63.225,61.805,63.105,381001.0
2025-09-08,63.045,63.205,61.975,63.135,359999.0
2025-09-09,62.86,63.455,62.59,63.355,455181.0
2025-09-10,63.105,63.385,62.36,63.065,523933.0
2025-09-11,63.555,64.525,62.66,64.3,624163.0
2025-09-12,63.87,64.05,63.445,63.81,346998.0
2025-09-15,64.08,64.16,63.535,64.11,440211.0
2025-09-16,64.05,64.23,62.935,63.015,708095.0
2025-09-17,63.395,64.845,63.005,63.95,483989.0
2025-09-18,64.535,65.005,64.14,64.825,600356.0
2025-09-19,65.825,65.825,64.12,64.355,1470168.0
2025-09-22,63.95,64.375,63.625,63.76,396601.0
2025-09-23,63.66,64.365,63.415,63.525,572650.0
2025-09-24,63.555,64.05,63.205,63.535,597313.0
2025-09-25,63.445,64.565,62.985,64.485,545669.0
2025-09-26,64.575,64.735,63.84,64.505,421212.0
2025-09-29,64.695,65.18,64.16,64.915,431369.0
2025-09-30,64.765,65.51,64.395,65.48,481473.0
2025-10-01,65.44,65.785,65.045,65.7,499996.0
2025-10-02,66.275,67.255,65.875,67.215,619586.0
2025-10-03,67.05,67.885,66.98,67.865,370968.0
2025-10-06,68.41,68.985,67.745,68.13,519661.0
2025-10-07,67.97,68.13,64.345,64.535,830378.0
2025-10-08,64.665,65.045,63.75,64.05,429374.0
2025-10-09,64.06,64.495,61.685,62.065,925686.0
2025-10-10,62.52,62.57,60.365,60.545,691934.0
2025-10-14,60.405,62.86,60.245,62.7,579425.0
2025-10-15,62.935,63.205,61.915,62.55,327008.0
2025-10-16,62.41,62.61,61.875,62.42,331470.0
2025-10-17,62.175,62.61,61.905,62.27,276064.0
2025-10-20,63.095,63.195,62.3,62.46,326276.0
2025-10-21,62.72,64.565,62.6,64.345,538271.0
2025-10-22,64.27,64.545,63.285,63.485,350704.0
2025-10-23,63.415,64.885,63.345,64.02,380029.0
2025-10-24,64.405,64.645,64.05,64.24,312124.0
2025-10-27,64.555,64.645,62.89,63.095,476276.0
2025-10-28,62.73,63.175,62.54,62.935,304994.0
2025-10-29,62.69,63.155,62.28,63.055,575164.0
2025-10-30,62.39,63.025,62.025,62.055,466016.0
2025-10-31,64.755,66.53,63.445,65.795,861732.0
2025-11-03,66.245,69.235,65.795,65.795,996145.0
2025-11-04,67.285,68.815,67.285,68.53,637803.0
2025-11-05,68.895,70.585,68.615,70.01,883404.0
2025-11-06,70.305,70.445,69.47,69.63,674526.0
2025-11-07,69.45,70.185,69.215,69.48,447275.0
2025-11-10,69.63,69.71,68.43,68.46,719249.0
2025-11-11,68.695,69.375,68.33,69.31,747088.0
2025-11-12,69.59,70.265,69.49,70.045,771203.0
2025-11-13,69.765,70.655,68.515,68.955,1844894.0
2025-11-14,68.29,69.04,67.83,68.9,877375.0
2025-11-17,68.58,69.01,66.79,67.16,529265.0
2025-11-18,66.54,67.3,66.04,66.62,453495.0
2025-11-19,66.89,67.25,66.245,66.85,346612.0
2025-11-20,67.5,67.5,63.93,64.4,2055628.0
2025-11-21,65.49,68.16,65.3,68.03,532236.0
2025-11-24,68.38,68.62,67.5,68.16,421175.0
2025-11-25,68.2,70.15,68.2,69.41,644774.0
2025-11-26,69.43,69.65,68.56,68.58,321846.0