Date,Open,High,Low,Close,Volume
2002-07-26,14.65592171557842,14.65592171557842,14.460509426037373,14.460509426037373,1200.0
2002-07-29,14.85915528805134,14.85915528805134,14.851338615138022,14.851338615138022,1500.0
2002-07-30,14.773168791127556,14.773168791127556,14.460509426037373,14.460509426037373,238000.0
2002-07-31,14.468330587652968,14.851338615138022,14.460513914739654,14.851338615138022,8800.0
2002-08-01,15.242162054664965,15.242162054664965,15.242162054664965,15.242162054664965,1000.0
2002-08-02,13.483447147339572,14.108765838981183,13.483447147339572,14.108765838981183,51600.0
2002-08-06,14.108765838981183,14.108765838981183,14.108765838981183,14.108765838981183,0.0
2002-08-07,14.108765838981183,14.108765838981183,14.108765838981183,14.108765838981183,0.0
2002-08-08,15.554822777679504,15.554822777679504,14.851338615138022,14.851338615138022,63400.0
2002-08-09,14.616838418543235,14.616838418543235,14.616838418543235,14.616838418543235,2000.0
2002-08-12,14.460512814673946,14.460512814673946,14.30418235005608,14.30418235005608,2000.0
2002-08-13,14.27292479261055,14.27292479261055,14.27292479261055,14.27292479261055,100.0
2002-08-14,14.562127783782374,14.812256846142697,14.562127783782374,14.812256846142697,1600.0
2002-08-15,14.812255614625244,14.812255614625244,14.30418235005608,14.30418235005608,27700.0
2002-08-16,14.311997674183871,14.311997674183871,14.077503490224236,14.077503490224236,9400.0
2002-08-19,14.226017268533424,14.226017268533424,14.077503490224236,14.077503490224236,5000.0
2002-08-20,14.226018227711853,14.452695755372703,14.077504439389235,14.452695755372703,11000.0
2002-08-21,14.421428346736514,14.421428346736514,14.085318951954063,14.093135622864995,8500.0
2002-08-22,14.14784982434545,14.382343971522156,14.14784982434545,14.382343971522156,12600.0
2002-08-23,14.421433406615757,14.421433406615757,14.421433406615757,14.421433406615757,3800.0
2002-08-26,14.421432041050982,14.851338615138022,14.382348676484394,14.851338615138022,3400.0
2002-08-27,14.851336101255146,15.046748418376923,14.851336101255146,15.046748418376923,300.0
2002-08-28,14.65592171557842,14.65592171557842,14.421427564480146,14.460509426037373,5700.0
2002-08-29,14.108765838981183,14.108765838981183,14.108765838981183,14.108765838981183,100.0
2002-08-30,14.460509426037373,14.460509426037373,14.460509426037373,14.460509426037373,100.0
2002-09-03,14.460509426037373,14.460509426037373,14.460509426037373,14.460509426037373,1600.0
2002-09-04,14.460509426037373,14.460509426037373,14.460509426037373,14.460509426037373,0.0
2002-09-05,14.76535420464071,15.046748418376923,14.76535420464071,15.046748418376923,400.0
2002-09-06,14.773168791127556,14.773168791127556,14.14785006094719,14.460509426037373,5800.0
2002-09-09,14.265100312747318,14.773172080505226,14.265100312747318,14.65592497884998,5000.0
2002-09-10,14.460510975009283,14.460510975009283,14.265098664536186,14.265098664536186,2000.0
2002-09-11,13.627069562495898,14.178454505331125,13.627069562495898,14.178454505331125,1000.0
2002-09-12,14.178454505331125,14.178454505331125,14.178454505331125,14.178454505331125,0.0
2002-09-13,14.335990908314974,14.335990908314974,14.335990908314974,14.335990908314974,200.0
2002-09-16,14.335990908314974,14.335990908314974,14.335990908314974,14.335990908314974,0.0
2002-09-17,14.375376446454364,14.375376446454364,14.375376446454364,14.37537644645436,200.0
2002-09-18,14.572296471053033,14.572296471053033,14.572296471053033,14.57229647105303,300.0
2002-09-19,14.658940630258089,14.658940630258089,14.65106353425271,14.658940630258089,6600.0
2002-09-20,14.611686834948094,14.651072338643225,14.611686834948094,14.651072338643225,1000.0
2002-09-23,14.651070389440498,14.658947489131542,14.588055094315289,14.588055094315289,4700.0
2002-09-24,14.580170940385305,14.926755647089465,14.580170940385305,14.800725117815665,11900.0
2002-09-25,14.769216734296004,14.800725117815665,14.769216734296004,14.800725117815665,1000.0
2002-09-26,14.72983443070483,14.769218412176263,14.72983443070483,14.769218412176263,2000.0
2002-09-27,14.769218412176263,14.769218412176263,14.769218412176263,14.769218412176263,0.0
2002-09-30,14.73771100713872,14.73771100713872,14.572296471053033,14.57229647105303,22500.0
2002-10-01,14.572299648075584,14.72983862361058,14.572299648075584,14.72983862361058,1000.0
2002-10-02,14.72983862361058,14.72983862361058,14.72983862361058,14.72983862361058,0.0
2002-10-03,14.580173568352734,14.580173568352734,14.572296471053033,14.57229647105303,4400.0
2002-10-04,14.572296471053033,14.572296471053033,14.572296471053033,14.57229647105303,300.0
2002-10-07,14.572296471053033,14.79285068823664,14.572296471053033,14.57229647105303,8500.0
2002-10-08,14.808602992053366,14.808602992053366,14.808602992053366,14.808602992053366,400.0
2002-10-09,14.769219396337531,14.769219396337531,14.572296471053033,14.57229647105303,5200.0
2002-10-10,14.572299411474283,14.572299411474283,14.375376446454364,14.37537644645436,16900.0
2002-10-11,14.367504772352682,14.38325897607936,13.902766279240533,13.902766279240533,12700.0
2002-10-15,13.902766279240533,13.902766279240533,13.902766279240533,13.902766279240533,0.0
2002-10-16,14.257222198525572,14.367498572216656,14.257222198525572,14.367498572216656,3700.0
2002-10-17,14.186325495511635,14.21783237737224,14.178448399445877,14.21783237737224,3000.0
2002-10-18,14.036675977632347,14.178460826279748,14.036675977632347,14.068184389511222,2200.0
2002-10-21,14.068184389511222,14.068184389511222,14.068184389511222,14.068184389511222,0.0
2002-10-22,14.068184389511222,14.068184389511222,14.068184389511222,14.068184389511222,0.0
2002-10-23,14.068184389511222,14.068184389511222,14.068184389511222,14.068184389511222,0.0
2002-10-24,14.375376446454364,14.375376446454364,14.375376446454364,14.37537644645436,12100.0
2002-10-25,14.375376446454364,14.375376446454364,14.375376446454364,14.37537644645436,0.0
2002-10-28,14.375376581420882,14.375376581420882,13.98153064768332,13.98153064768332,1400.0
2002-10-29,13.989407615303673,14.375376446454364,13.981530516414518,14.37537644645436,1300.0
2002-10-30,14.028791368052936,14.028791368052936,14.02091426929814,14.02091426929814,900.0
2002-10-31,14.335990908314974,14.335990908314974,14.335990908314974,14.335990908314974,100.0
2002-11-01,14.241464083560787,14.241464083560787,14.241464083560787,14.241464083560787,200.0
2002-11-04,14.265106517110013,14.272983619560978,14.257229414659038,14.257229414659038,14700.0
2002-11-05,14.194204504232832,14.194204504232832,14.194204504232832,14.194204504232832,2000.0
2002-11-06,14.272977165701318,14.375376446454364,14.272977165701318,14.37537644645436,10200.0
2002-11-07,14.343871657339529,14.343871657339529,14.343871657339529,14.343871657339529,2600.0
2002-11-08,14.375376446454364,14.375376446454364,14.375376446454364,14.37537644645436,8700.0
2002-11-11,14.422637839867052,14.53291572422506,14.422637839867052,14.53291572422506,6600.0
2002-11-12,14.564419033676725,14.564419033676725,14.414757193282329,14.414757193282329,13200.0
2002-11-13,14.414760958140914,14.414760958140914,14.265100581060755,14.265100581060755,5000.0
2002-11-14,14.343871657339529,14.343871657339529,14.343871657339529,14.343871657339529,4500.0
2002-11-15,14.414757012240909,14.49352648000669,14.414757012240909,14.42263410925775,2900.0
2002-11-18,14.454149439257703,14.454149439257703,14.454149439257703,14.454149439257703,1000.0
2002-11-19,14.454149439257703,14.454149439257703,14.446272338457709,14.454149439257703,12300.0
2002-11-20,14.446266773708585,14.446266773708585,14.446266773708585,14.446266773708585,3500.0
2002-11-21,14.446279032145164,14.446279032145164,14.343878176701084,14.35175528115094,4100.0
2002-11-22,14.343871657339529,14.343871657339529,14.343871657339529,14.343871657339529,13900.0
2002-11-25,14.335990908314974,14.335990908314974,14.335990908314974,14.335990908314974,100.0
2002-11-26,14.335990908314974,14.335990908314974,14.335990908314974,14.335990908314974,6700.0
2002-11-27,14.343871657339529,14.343871657339529,14.343871657339529,14.343871657339529,3100.0
2002-11-28,14.343865312412444,14.343865312412444,14.304481327888722,14.304481327888722,8900.0
2002-11-29,14.304481327888722,14.304481327888722,14.304481327888722,14.304481327888722,5800.0
2002-12-02,14.296604230503435,14.304481327888722,14.296604230503435,14.304481327888722,3200.0
2002-12-03,14.296605370175588,14.304482468188803,14.296605370175588,14.296605370175588,11300.0
2002-12-04,14.296605370175588,14.296605370175588,14.296605370175588,14.296605370175588,0.0
2002-12-05,14.296604230503435,14.304481327888722,14.296604230503435,14.304481327888722,2600.0
2002-12-06,14.30448405885495,14.375376446454364,14.30448405885495,14.37537644645436,39700.0
2002-12-09,14.375377811992951,14.399009110905192,14.375377811992951,14.399009110905192,4900.0
2002-12-10,14.486322137184564,14.486322137184564,14.486322137184564,14.486322137184564,3200.0
2002-12-11,14.446632829901112,14.446632829901112,14.446632829901112,14.446632829901112,1500.0
2002-12-12,14.486322137184564,14.486322137184564,14.486322137184564,14.486322137184564,3000.0
2002-12-13,14.478384244744683,14.486322137184564,14.478384244744683,14.486322137184564,28400.0
2002-12-16,14.478384244744683,14.486322137184564,14.478384244744683,14.486322137184564,3100.0
2002-12-17,14.478384244744683,14.486322137184564,14.478384244744683,14.486322137184564,11400.0
2002-12-18,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,1000.0
2002-12-19,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,0.0
2002-12-20,14.367262839694764,14.367262839694764,14.367262839694764,14.367262839694764,1000.0
2002-12-23,14.526009527943447,14.526009527943447,14.526009527943447,14.526009527943447,5600.0
2002-12-24,14.526009527943447,14.526009527943447,14.526009527943447,14.526009527943447,0.0
2002-12-27,14.60538647742436,14.684763882290406,14.60538647742436,14.684763882290406,500.0
2002-12-30,14.684763882290406,14.684763882290406,14.684763882290406,14.684763882290406,0.0
2002-12-31,14.684763882290406,14.684763882290406,14.684763882290406,14.684763882290406,0.0
2003-01-02,14.684763882290406,14.684763882290406,14.684763882290406,14.684763882290406,0.0
2003-01-03,14.684763882290406,14.684763882290406,14.684763882290406,14.684763882290406,0.0
2003-01-06,14.684765399327834,14.684765399327834,14.645077449793806,14.645077449793806,8900.0
2003-01-07,14.684765399327834,14.684765399327834,14.645077449793806,14.645077449793806,4000.0
2003-01-08,14.645075936856417,14.684763882290406,14.645075936856417,14.684763882290406,11900.0
2003-01-09,14.684763882290406,14.883206637456492,14.684763882290406,14.684763882290406,15000.0
2003-01-10,14.60538647742436,14.684763882290406,14.60538647742436,14.684763882290406,1200.0
2003-01-13,14.684767364346586,14.684767364346586,14.605389940658542,14.676829470577935,3800.0
2003-01-14,14.676825990403994,14.684763882290406,14.676825990403994,14.684763882290406,3700.0
2003-01-15,14.684763882290406,14.684763882290406,14.684763882290406,14.684763882290406,10200.0
2003-01-16,14.68476073907456,14.68476073907456,14.605383351198933,14.605383351198933,4100.0
2003-01-17,14.605383070233732,14.922891101630563,14.605383070233732,14.922891101630563,6600.0
2003-01-20,14.605383351198933,14.605383351198933,14.573633304447329,14.605383351198933,12200.0
2003-01-21,14.573633304447329,14.605383351198933,14.565695414259991,14.605383351198933,6000.0
2003-01-22,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,1800.0
2003-01-23,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,5500.0
2003-01-24,14.573638038250788,14.573638038250788,14.573638038250788,14.573638038250788,1300.0
2003-01-27,14.581571194634666,14.605383351198933,14.565695414259991,14.605383351198933,5000.0
2003-01-28,14.692701774176818,14.724451827724394,14.684763882290406,14.684763882290406,35100.0
2003-01-29,14.684765399327834,14.684765399327834,14.645077449793806,14.645077449793806,3200.0
2003-01-30,14.565704584800606,14.645082022652122,14.565704584800606,14.565704584800606,2200.0
2003-01-31,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,500.0
2003-02-03,14.60538647742436,14.684763882290406,14.60538647742436,14.684763882290406,700.0
2003-02-04,14.684763882290406,14.684763882290406,14.684763882290406,14.684763882290406,0.0
2003-02-05,14.684766991708102,14.764144413381876,14.684766991708102,14.764144413381876,5300.0
2003-02-06,14.68476534874728,14.68476534874728,14.65301377803084,14.65301377803084,1000.0
2003-02-07,14.684763882290406,14.684763882290406,14.653012314744757,14.684763882290406,4800.0
2003-02-10,14.653012314744757,14.684763882290406,14.653012314744757,14.684763882290406,9700.0
2003-02-11,14.565695414259991,14.605383351198933,14.565695414259991,14.605383351198933,1100.0
2003-02-12,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,600.0
2003-02-13,14.605392546727014,14.605392546727014,14.565704584800606,14.565704584800606,10200.0
2003-02-14,14.581580375170647,14.605392546727014,14.565704584800606,14.565704584800606,3600.0
2003-02-17,14.605383351198933,14.605383351198933,14.597445461011594,14.605383351198933,2800.0
2003-02-18,14.597445461011594,14.605383351198933,14.597445461011594,14.605383351198933,600.0
2003-02-19,14.605384913998602,14.605384913998602,14.597447022961898,14.597447022961898,400.0
2003-02-20,14.494255916571705,14.605383351198933,14.486318026384364,14.605383351198933,800.0
2003-02-21,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,0.0
2003-02-24,14.605383351198933,14.605383351198933,14.605383351198933,14.605383351198933,700.0
2003-02-25,14.5260100853858,14.5260100853858,14.486322137184564,14.486322137184564,8300.0
2003-02-26,14.486321581265257,14.526009527943447,14.486321581265257,14.526009527943447,1500.0
2003-02-27,14.526005963323303,14.605383351198933,14.526005963323303,14.605383351198933,1800.0
2003-02-28,14.605386935297949,14.605386935297949,14.526009527943447,14.526009527943447,1200.0
2003-03-03,14.526009527943447,14.526009527943447,14.526009527943447,14.526009527943447,9400.0
2003-03-04,14.676829470577935,14.676829470577935,14.676829470577935,14.676829470577935,600.0
2003-03-05,14.605383351198933,14.605383351198933,14.597445461011594,14.605383351198933,14000.0
2003-03-06,14.526009527943447,14.526009527943447,14.526009527943447,14.526009527943447,2000.0
2003-03-07,14.526009527943447,14.526009527943447,14.526009527943447,14.526009527943447,0.0
2003-03-10,14.526009527943447,14.526009527943447,14.526009527943447,14.526009527943447,0.0
2003-03-11,14.63799397498963,14.63799397498963,14.63799397498963,14.637993974989632,5200.0
2003-03-12,14.558004947347746,14.558004947347746,14.558004947347746,14.558004947347746,400.0
2003-03-13,14.574009974609512,14.677996634039989,14.574009974609512,14.677996634039989,1900.0
2003-03-14,14.677996634039989,14.677996634039989,14.677996634039989,14.677996634039989,1100.0
2003-03-17,14.63799397498963,14.63799397498963,14.63799397498963,14.637993974989632,2300.0
2003-03-18,14.63799397498963,14.63799397498963,14.63799397498963,14.637993974989632,100.0
2003-03-19,14.63799397498963,14.63799397498963,14.63799397498963,14.637993974989632,0.0
2003-03-20,14.63799397498963,14.63799397498963,14.63799397498963,14.637993974989632,1000.0
2003-03-21,14.637997951516876,14.72598640922844,14.637997951516876,14.72598640922844,3000.0
2003-03-24,14.72598640922844,14.72598640922844,14.72598640922844,14.72598640922844,0.0
2003-03-25,14.71797725305781,14.71797725305781,14.71797725305781,14.71797725305781,1000.0
2003-03-26,14.71797725305781,14.71797725305781,14.71797725305781,14.71797725305781,0.0
2003-03-27,14.837964051608823,14.837964051608823,14.829966491415416,14.829966491415416,400.0
2003-03-28,14.797965322437411,14.797965322437411,14.797965322437411,14.797965322437411,3000.0
2003-03-31,14.797965322437411,14.797965322437411,14.797965322437411,14.797965322437411,0.0
2003-04-01,14.797965322437411,14.797965322437411,14.797965322437411,14.797965322437411,0.0
2003-04-02,14.63799397498963,14.63799397498963,14.63799397498963,14.637993974989632,200.0
2003-04-03,14.63799397498963,14.63799397498963,14.63799397498963,14.637993974989632,0.0
2003-04-04,14.797965322437411,14.797965322437411,14.797965322437411,14.797965322437411,400.0
2003-04-07,14.797965322437411,14.797965322437411,14.797965322437411,14.797965322437411,700.0
2003-04-08,14.637997693966744,14.637997693966744,14.59800377334897,14.59800377334897,471300.0
2003-04-09,14.59800377334897,14.59800377334897,14.59800377334897,14.59800377334897,0.0
2003-04-10,14.59800377334897,14.59800377334897,14.59800377334897,14.59800377334897,1000.0
2003-04-11,14.6779931402548,14.6779931402548,14.59800377334897,14.59800377334897,1200.0
2003-04-14,14.59800377334897,14.59800377334897,14.59800377334897,14.59800377334897,0.0
2003-04-15,14.518015941850573,14.566008956801644,14.39803264163768,14.39803264163768,9200.0
2003-04-16,14.558004947347746,14.558004947347746,14.558004947347746,14.558004947347746,2000.0
2003-04-17,14.406031731741264,14.406031731741264,14.39803264163768,14.39803264163768,1900.0
2003-04-21,14.406032446565709,14.518016662231648,14.39803335606521,14.518016662231648,1500.0
2003-04-22,14.518016662231648,14.518016662231648,14.518016662231648,14.518016662231648,0.0
2003-04-23,14.478022017003088,14.478022017003088,14.39803264163768,14.39803264163768,4700.0
2003-04-24,14.39803264163768,14.39803264163768,14.39803264163768,14.39803264163768,800.0
2003-04-25,14.398032295835288,14.478021669279563,14.398032295835288,14.478021669279563,4000.0
2003-04-28,14.478021669279563,14.478021669279563,14.478021669279563,14.478021669279563,0.0
2003-04-29,14.326043187543585,14.326043187543585,14.326043187543585,14.326043187543585,100.0
2003-04-30,14.478021669279563,14.478021669279563,14.478021669279563,14.478021669279563,100.0
2003-05-01,14.478021669279563,14.478021669279563,14.478021669279563,14.478021669279563,0.0
2003-05-02,14.39803264163768,14.39803264163768,14.39803264163768,14.39803264163768,700.0
2003-05-05,14.637992761631056,14.741979361270978,14.478015607394672,14.558004947347746,3400.0
2003-05-06,14.55801104272384,14.55801104272384,14.478021669279563,14.478021669279563,3500.0
2003-05-07,14.51800888325055,14.51800888325055,14.494013150276867,14.494013150276867,2100.0
2003-05-08,14.637997693966744,14.637997693966744,14.59800377334897,14.59800377334897,7700.0
2003-05-09,14.637998921898308,14.757983745157308,14.637998921898308,14.757983745157306,8900.0
2003-05-12,14.87795979265814,14.95794912729489,14.87795979265814,14.95794912729489,1500.0
2003-05-13,15.109923775981738,15.109923775981738,15.109923775981738,15.109923775981738,100.0
2003-05-14,15.037936936261982,15.037936936261982,14.95794912729489,14.95794912729489,2100.0
2003-05-15,14.877965849226708,14.877965849226708,14.877965849226708,14.877965849226708,2000.0
2003-05-16,15.037936936261982,15.037936936261982,14.95794912729489,14.95794912729489,3100.0
2003-05-20,14.99794028719784,14.99794028719784,14.99794028719784,14.99794028719784,1000.0
2003-05-21,15.02993867842236,15.037936238412208,15.02993867842236,15.037936238412208,10800.0
2003-05-22,14.957951809530924,14.957951809530924,14.837967023225486,14.837967023225488,9100.0
2003-05-23,14.957948433157028,15.037936238412208,14.957948433157028,15.037936238412208,2300.0
2003-05-26,15.197918126745114,15.197918126745114,15.197918126745114,15.197918126745114,500.0
2003-05-27,15.197918126745114,15.197918126745114,14.957951608696051,15.197918126745114,6400.0
2003-05-28,15.197918126745114,15.197918126745114,15.197918126745114,15.197918126745114,29100.0
2003-05-29,15.197918126745114,15.197918126745114,15.197918126745114,15.197918126745114,2500.0
2003-05-30,15.589864253249203,15.589864253249203,15.197918126745114,15.197918126745114,1600.0
2003-06-02,15.197918126745114,15.197918126745114,15.197918126745114,15.197918126745114,0.0
2003-06-03,14.877962260789728,15.197918126745114,14.877962260789728,15.197918126745114,1300.0
2003-06-04,15.237905942988572,15.245905027146712,15.237905942988572,15.245905027146712,3000.0
2003-06-05,15.397892550947327,15.597865181479111,15.397892550947327,15.597865181479111,3000.0
2003-06-06,15.597863701631027,15.797836313190396,15.437885002115548,15.797836313190396,5600.0
2003-06-09,15.997799778803415,15.997799778803415,15.997799778803415,15.997799778803415,500.0
2003-06-10,15.517877946939969,15.517877946939969,15.4618858468387,15.4618858468387,2000.0
2003-06-11,15.477874453049152,15.477874453049152,15.477874453049152,15.477874453049152,100.0
2003-06-12,15.4618858468387,15.4618858468387,15.4618858468387,15.4618858468387,0.0
2003-06-13,15.597867439287072,15.597867439287072,15.517878070361796,15.517878070361796,11500.0
2003-06-16,15.517878070361796,15.517878070361796,15.517878070361796,15.517878070361796,0.0
2003-06-17,15.589867376155702,15.597866465115674,15.50187892326622,15.50187892326622,1700.0
2003-06-18,15.50187892326622,15.50187892326622,15.50187892326622,15.50187892326622,0.0
2003-06-19,15.397888300194118,15.397888300194118,15.397888300194118,15.397888300194118,2000.0
2003-06-20,15.510700685853775,15.510700685853775,15.510700685853775,15.510700685853775,0.0
2003-06-23,15.510700685853775,15.510700685853775,15.510700685853775,15.510700685853775,1000.0
2003-06-24,15.510700685853775,15.510700685853775,15.510700685853775,15.510700685853775,0.0
2003-06-25,15.30926532937236,15.30926532937236,15.30926532937236,15.309265329372362,300.0
2003-06-26,15.389831447880963,15.389831447880963,15.34954300969826,15.34954300969826,1700.0
2003-06-27,15.34954300969826,15.34954300969826,15.34954300969826,15.34954300969826,400.0
2003-06-30,15.34954300969826,15.34954300969826,15.34954300969826,15.34954300969826,100.0
2003-07-02,15.34954300969826,15.34954300969826,15.34954300969826,15.34954300969826,0.0
2003-07-03,15.34954300969826,15.34954300969826,15.34954300969826,15.34954300969826,0.0
2003-07-04,15.34954300969826,15.34954300969826,15.34954300969826,15.34954300969826,0.0
2003-07-07,15.389844646581262,15.389844646581262,15.389844646581262,15.389844646581262,3500.0
2003-07-08,15.389838390476358,15.71213835709863,15.389838390476358,15.510700685853775,6600.0
2003-07-09,15.470414381167322,15.470414381167322,15.470414381167322,15.470414381167322,4000.0
2003-07-10,15.470413766343793,15.71213835709863,15.389838390476358,15.510700685853775,2100.0
2003-07-11,15.510700685853775,15.510700685853775,15.510700685853775,15.510700685853775,200.0
2003-07-14,15.534874313373466,16.115014273971326,15.534874313373466,15.712138917122044,4800.0
2003-07-15,16.11500867182259,16.11500867182259,16.11500867182259,16.11500867182259,5400.0
2003-07-16,16.11500867182259,16.11500867182259,16.11500867182259,16.11500867182259,5000.0
2003-07-17,15.913576190128026,15.913576190128026,15.913576190128026,15.913576190128026,400.0
2003-07-18,16.316446280220372,16.316446280220372,16.11500867182259,16.11500867182259,1200.0
2003-07-21,16.316446280220372,16.316446280220372,16.11500867182259,16.11500867182259,11300.0
2003-07-22,15.792710174129342,15.792710174129342,15.76047941630648,15.76047941630648,1600.0
2003-07-23,16.11500867182259,16.11500867182259,16.11500867182259,16.11500867182259,700.0
2003-07-24,16.106956582412636,16.106956582412636,15.712138917122042,15.712138917122044,800.0
2003-07-25,15.510693527267636,16.115006262096244,15.107818370715233,15.631555766864007,3400.0
2003-07-28,15.631555766864007,15.631555766864007,15.631555766864007,15.631555766864007,0.0
2003-07-29,15.639618585722546,15.639618585722546,15.639618585722546,15.639618585722546,1100.0
2003-07-30,15.639618585722546,15.639618585722546,15.639618585722546,15.639618585722546,200.0
2003-07-31,15.639618585722546,15.639618585722546,15.639618585722546,15.639618585722546,0.0
2003-08-01,15.639618585722546,15.639618585722546,15.639618585722546,15.639618585722546,0.0
2003-08-05,15.712138917122042,15.712138917122042,15.712138917122042,15.712138917122044,1800.0
2003-08-06,15.639621229941367,15.712138917122042,15.639621229941367,15.712138917122044,8400.0
2003-08-07,15.720203652505148,15.720203652505148,15.720203652505148,15.720203652505148,100.0
2003-08-08,15.800765720992937,15.800765720992937,15.800765720992937,15.800765720992937,100.0
2003-08-11,15.800765720992937,15.800765720992937,15.800765720992937,15.800765720992937,0.0
2003-08-12,15.913583726019809,15.913583726019809,15.720203652505148,15.720203652505148,1800.0
2003-08-13,15.720203652505148,15.720203652505148,15.720203652505148,15.720203652505148,0.0
2003-08-14,15.913576595546685,15.913576595546685,15.63156353838268,15.712138917122044,1900.0
2003-08-15,15.712138917122042,15.712138917122042,15.712138917122042,15.712138917122044,0.0
2003-08-18,15.712145957336014,15.720203652505148,15.712145957336014,15.720203652505148,500.0
2003-08-19,15.913571063424806,16.11500867182259,15.913571063424806,16.11500867182259,11200.0
2003-08-20,15.720203652505148,15.720203652505148,15.720203652505148,15.720203652505148,100.0
2003-08-21,16.11500867182259,16.11500867182259,16.11500867182259,16.11500867182259,10000.0
2003-08-22,15.913576190128026,15.913576190128026,15.913576190128026,15.913576190128026,200.0
2003-08-25,15.921633100279776,16.31645073613999,15.921633100279776,16.31645073613999,1200.0
2003-08-26,16.115012731140894,16.356737307369055,16.115012731140894,16.276163473191254,2700.0
2003-08-27,16.034437868393834,16.115013241973184,15.91357557644852,15.953862494814482,14300.0
2003-08-28,15.961914772787896,15.961914772787896,15.961914772787896,15.961914772787896,400.0
2003-08-29,15.961915659123118,16.11500867182259,15.913571063424806,16.11500867182259,2700.0
2003-09-02,15.994146414153317,16.11500867182259,15.994146414153317,16.11500867182259,2400.0
2003-09-03,16.11500867182259,16.13112404933769,15.994146414153317,16.11500867182259,27700.0
2003-09-04,16.11500867182259,16.11500867182259,16.11500867182259,16.11500867182259,1600.0
2003-09-05,16.13111897734312,16.13111897734312,16.13111897734312,16.13111897734312,14400.0
2003-09-08,16.235865203927226,16.235865203927226,16.139176046627956,16.139176046627956,1100.0
2003-09-09,16.517883195287208,17.23500055929159,16.308387906925347,17.122195995114787,958800.0
2003-09-10,17.32496682059221,17.32496682059221,16.513872891493904,16.708535248832828,32400.0
2003-09-11,16.521985030201147,16.830200061473136,16.521985030201147,16.830200061473136,9600.0
2003-09-12,16.749093657043773,16.830203380332755,16.62742984562995,16.62742984562995,7500.0
2003-09-15,16.60309497481261,16.60309497481261,16.554429764021442,16.586874269241658,22300.0
2003-09-16,16.586874269241658,16.586874269241658,16.586874269241658,16.586874269241658,200.0
2003-09-17,16.813984523795906,16.822095652467716,16.424659629786763,16.424659629786763,380200.0
2003-09-18,16.627433205463145,16.627433205463145,16.424659629786763,16.424659629786763,207200.0
2003-09-19,16.822089357115868,16.822089357115868,16.789646401609414,16.789646401609414,3000.0
2003-09-22,16.789646401609414,16.789646401609414,16.789646401609414,16.789646401609414,0.0
2003-09-23,16.822088936039798,16.830200061473136,16.822088936039798,16.830200061473136,12600.0
2003-09-24,17.032975012070974,17.032975012070974,16.91131121424972,16.91131121424972,34700.0
2003-09-25,17.235745672339,17.235745672339,17.03297219384089,17.03297219384089,5300.0
2003-09-26,16.521985030201147,16.830200061473136,16.521985030201147,16.830200061473136,9200.0
2003-09-29,17.0329726118565,17.0329726118565,16.83019912838202,16.99241853397717,8100.0
2003-09-30,16.651758611198446,17.03297219384089,16.651758611198446,17.03297219384089,11500.0
2003-10-01,17.03297219384089,17.03297219384089,17.03297219384089,17.03297219384089,1100.0
2003-10-02,17.03297219384089,17.03297219384089,17.03297219384089,17.03297219384089,4400.0
2003-10-03,16.66797775591997,16.66797775591997,16.66797775591997,16.66797775591997,1400.0
2003-10-06,17.032976850025488,17.032976850025488,16.870757404066673,16.984311635053558,32800.0
2003-10-07,17.03298228909154,17.03298228909154,16.911318439291698,16.951872540211717,12200.0
2003-10-08,16.99242818817152,17.03298228909154,16.919429568883658,16.951872540211717,28800.0
2003-10-09,16.992418116956816,17.03297219384089,16.992418116956816,17.03297219384089,7500.0
2003-10-10,17.422301352371985,17.430412479228828,17.23575007578235,17.23575007578235,5300.0
2003-10-14,17.235755764963624,17.519639110500393,17.235755764963624,17.519639110500393,12000.0
2003-10-15,17.43852936219849,17.600748858802294,17.36553074343076,17.519639110500393,11500.0
2003-10-16,17.60074570202323,17.60074570202323,17.357416500759797,17.57641231778504,7000.0
2003-10-17,17.462858439741932,17.600744513703273,17.462858439741932,17.600744513703273,2300.0
2003-10-20,17.600745996056588,17.68185418412654,17.519636260947113,17.641300090091562,4300.0
2003-10-21,17.681846153317544,17.681846153317544,17.608847579577745,17.608847579577745,6600.0
2003-10-22,17.68185183343072,17.68185183343072,17.641297744787167,17.68185183343072,20400.0
2003-10-23,17.68185183343072,17.68185183343072,17.60074365614361,17.68185183343072,14000.0
2003-10-24,17.72241270773526,17.72241270773526,17.519639110500393,17.519639110500393,2800.0
2003-10-27,17.72240112078118,17.72240112078118,17.47907203496469,17.47907203496469,8800.0
2003-10-28,17.51152332468505,17.64129826864527,17.51152332468505,17.568299669287725,5200.0
2003-10-29,17.641300090091562,17.641300090091562,17.641300090091562,17.641300090091562,1600.0
2003-10-30,17.641300569222704,17.844074138983885,17.641300569222704,17.844074138983885,2300.0
2003-10-31,17.844074138983885,17.844074138983885,17.844074138983885,17.844074138983885,300.0
2003-11-03,17.844074138983885,17.844074138983885,17.844074138983885,17.844074138983885,4800.0
2003-11-04,17.84407504514981,18.160401334988418,17.84407504514981,18.006294528012486,10700.0
2003-11-05,18.006286025548768,18.08739418164166,18.006286025548768,18.08739418164166,6000.0
2003-11-06,18.16850533441824,18.16850533441824,18.087395624814786,18.16850533441824,4600.0
2003-11-07,18.24963136171189,18.371295261381903,18.1685215795851,18.290185479255097,6600.0
2003-11-10,18.25772953087688,18.41183785279041,18.2496184037194,18.2496184037194,5300.0
2003-11-11,18.249614101507778,18.330723806922272,18.249614101507778,18.330723806922272,5700.0
2003-11-12,18.44427215648677,18.45238327983683,18.411829210125152,18.411829210125152,2500.0
2003-11-13,18.249609837201252,18.411829210125152,18.249609837201252,18.411829210125152,1400.0
2003-11-14,18.45239387236561,18.655167431402592,18.45239387236561,18.5335036053883,13800.0
2003-11-17,19.823136231154137,19.823136231154137,18.533496749011597,19.263480982082733,1900.0
2003-11-18,18.655168863606733,19.14182575206527,18.452395289002315,19.14182575206527,1700.0
2003-11-19,18.460507017633603,18.460507017633603,18.460507017633603,18.460507017633603,100.0
2003-11-20,18.655170334553176,18.66328146382167,18.492950843262918,18.655170334553176,3200.0
2003-11-21,18.5010619725314,18.736280080198306,18.5010619725314,18.655170334553176,19200.0
2003-11-24,19.385144103398527,19.385144103398527,18.744380720155096,18.744380720155096,1600.0
2003-11-25,18.744384571980024,19.101264851181835,18.744384571980024,19.06071076623955,3700.0
2003-11-26,19.06071076623955,19.06071076623955,18.898491332392048,19.06071076623955,11600.0
2003-11-27,19.060705149746635,19.368920126790183,19.060705149746635,19.344588301810177,1100.0
2003-11-28,19.06071076623955,19.06071076623955,19.06071076623955,19.06071076623955,10000.0
2003-12-01,19.10937560727432,19.385147711247605,19.1012644810352,19.385147711247605,3600.0
2003-12-02,19.385147711247605,19.385147711247605,19.385147711247605,19.385147711247605,100.0
2003-12-03,19.385144763088107,19.385144763088107,19.263480982082733,19.263480982082733,200.0
2003-12-04,19.10126825915241,19.38515154551524,19.10126825915241,19.10126825915241,1600.0
2003-12-05,19.385147711247605,19.466257426599604,19.385147711247605,19.385147711247605,1500.0
2003-12-08,19.263480982082733,19.263480982082733,19.263480982082733,19.263480982082733,1300.0
2003-12-09,19.117494224040392,19.466265053780315,19.117494224040392,19.42571095373417,10700.0
2003-12-10,19.499132137577508,19.539926235377777,19.499132137577508,19.539926235377777,10000.0
2003-12-11,19.580713711238825,19.621506242349778,19.580713711238825,19.580713711238825,19200.0
2003-12-12,19.580713711238825,19.580713711238825,19.580713711238825,19.580713711238825,5100.0
2003-12-15,19.580713711238825,19.580713711238825,19.580713711238825,19.580713711238825,0.0
2003-12-16,19.44202298304941,19.564402170638623,19.44202298304941,19.564402170638623,600.0
2003-12-17,19.458334561770645,19.580713711238825,19.458334561770645,19.580713711238825,5600.0
2003-12-18,19.580713711238825,19.580713711238825,19.580713711238825,19.580713711238825,20300.0
2003-12-19,19.580713711238825,19.580713711238825,19.580713711238825,19.580713711238825,0.0
2003-12-22,19.417547879790877,19.6623078282066,19.37675533312287,19.6623078282066,3200.0
2003-12-23,19.376750521694117,19.621508853198144,19.376750521694117,19.621508853198144,3800.0
2003-12-24,19.621508853198144,19.621508853198144,19.621508853198144,19.621508853198144,0.0
2003-12-29,19.46650080315556,19.6623078282066,19.46650080315556,19.6623078282066,8000.0
2003-12-30,19.93970035075932,19.98865171516005,19.93970035075932,19.98865171516005,4300.0
2003-12-31,19.98865171516005,19.98865171516005,19.98865171516005,19.98865171516005,0.0
2004-01-02,20.111030904229786,20.111030904229786,19.98865171516005,19.98865171516005,700.0
2004-01-05,20.1110223481413,20.47816131528972,20.02943573809331,20.233401485145723,4200.0
2004-01-06,20.39657560673393,20.478162220387897,20.233402379425964,20.355783077974557,6700.0
2004-01-07,20.23340534737628,20.31499197299785,19.376749668688444,19.588874272850344,9800.0
2004-01-08,19.588874272850344,19.588874272850344,19.588874272850344,19.588874272850344,0.0
2004-01-09,19.580713711238825,19.580713711238825,19.580713711238825,19.580713711238825,1200.0
2004-01-12,19.78467144356696,20.102857414180807,19.78467144356696,20.102857414180807,3300.0
2004-01-13,19.988650281032143,20.1844572807223,19.988650281032143,20.1844572807223,1000.0
2004-01-14,20.135507065950865,20.135507065950865,19.78468558798629,19.78468558798629,1900.0
2004-01-15,19.78468558798629,19.988651418790276,19.78468558798629,19.78468558798629,29600.0
2004-01-16,19.78469131945893,20.14367172138581,19.78469131945893,20.14367172138581,1000.0
2004-01-19,20.192618324866057,20.886102497755296,20.192618324866057,20.31499751863807,2100.0
2004-01-20,20.31499751863807,20.31499751863807,20.31499751863807,20.31499751863807,0.0
2004-01-21,20.192621675382945,20.192621675382945,20.192621675382945,20.192621675382945,600.0
2004-01-22,20.151816875666466,20.151816875666466,19.637822310322903,19.637822310322903,1000.0
2004-01-23,19.662302945872497,19.662302945872497,19.621508853198144,19.621508853198144,7600.0
2004-01-26,19.00961563260173,19.254375573859072,19.00961563260173,19.254375573859072,500.0
2004-01-27,19.59703768768257,19.98865171516005,19.59703768768257,19.98865171516005,14800.0
2004-01-28,19.94785271577868,19.94785271577868,19.25436879394524,19.580713711238825,4100.0
2004-01-29,19.580713711238825,19.988645246889632,19.580713711238825,19.580713711238825,10700.0
2004-01-30,19.580716891854063,19.580716891854063,19.17278528994044,19.17278528994044,4400.0
2004-02-02,19.37675109089725,19.37675109089725,19.17278528994044,19.17278528994044,2100.0
2004-02-03,19.376752956448136,19.539926235377777,19.376752956448136,19.539926235377777,1900.0
2004-02-04,19.57256464877472,19.57256464877472,19.53993091884833,19.57256464877472,3400.0
2004-02-05,19.49913023897028,19.49913023897028,19.3930687072881,19.3930687072881,400.0
2004-02-06,19.572559095088387,19.572559095088387,19.38491092188234,19.41754464254895,9000.0
2004-02-09,19.37675476641982,19.417547311894783,19.254375573859072,19.254375573859072,2500.0
2004-02-10,19.25437479167023,19.564402170638623,19.25437479167023,19.564402170638623,8100.0
2004-02-11,19.42569929197363,19.580713711238825,19.42569929197363,19.580713711238825,17800.0
2004-02-12,19.580713711238825,19.580713711238825,19.4991270928816,19.580713711238825,18600.0
2004-02-13,19.4991270928816,19.580713711238825,19.4991270928816,19.580713711238825,4000.0
2004-02-16,19.580713711238825,19.580713711238825,19.580713711238825,19.580713711238825,2400.0
2004-02-17,19.53992118012787,19.580713711238825,19.53992118012787,19.580713711238825,2500.0
2004-02-18,19.79284470142131,19.98865171516005,19.784685881331885,19.98865171516005,3800.0
2004-02-19,19.792843175190992,19.825476896896472,19.580718537630386,19.825476896896472,4700.0
2004-02-20,19.964174573211217,19.980492212832896,19.9478584897253,19.9478584897253,5400.0
2004-02-23,19.956020512847253,20.192621675382945,19.792848746121805,20.192621675382945,2600.0
2004-02-24,19.956012786693467,19.956012786693467,19.90706143124141,19.90706143124141,1300.0
2004-02-25,19.915223595209973,19.915223595209973,19.78468558798629,19.78468558798629,8800.0
2004-02-26,20.143666184587477,20.151825004676898,19.98865171516005,19.98865171516005,2600.0
2004-02-27,20.062075514528,20.111026869107015,19.98864770459172,20.07023433298042,8200.0
2004-03-01,20.070240758801862,20.111033307988883,20.070240758801862,20.111033307988883,300.0
2004-03-02,20.19261676715529,20.763721702216,20.19261676715529,20.2986783119396,3200.0
2004-03-03,20.380265368200032,20.396583008079084,20.070237991176977,20.078396811116505,6000.0
2004-03-04,20.380262871915203,20.380262871915203,20.119186890371523,20.15997942893687,31800.0
2004-03-05,20.15997923168808,20.388421491371485,20.151821968963297,20.388421491371485,1400.0
2004-03-08,20.388421491371485,20.388421491371485,20.192614507129527,20.388421491371485,1400.0
2004-03-09,20.388421491371485,20.388421491371485,20.388421491371485,20.388421491371485,4900.0
2004-03-10,20.511491116520304,20.511491116520304,20.511491116520304,20.511491116520304,2200.0
2004-03-11,20.42944657080735,20.42944657080735,20.183309282505924,20.183309282505924,1000.0
2004-03-12,20.109466799629512,20.11767158415868,20.060239657357105,20.060239657357105,2300.0
2004-03-15,20.060239657357105,20.060239657357105,20.060239657357105,20.060239657357105,600.0
2004-03-16,19.994601885797174,20.101260949215472,19.994601885797174,20.101260949215472,500.0
2004-03-17,20.101260949215472,20.101260949215472,20.101260949215472,20.101260949215472,0.0
2004-03-18,20.101263271601866,20.257151057595216,20.101263271601866,20.257151057595216,3200.0
2004-03-19,19.986402412633385,20.03562956537648,19.576172488334034,20.03562956537648,9900.0
2004-03-22,19.69103184710604,19.69103184710604,19.576167995433423,19.65000949005228,8700.0
2004-03-23,19.40386832323007,19.40386832323007,19.40386832323007,19.40386832323007,1100.0
2004-03-24,19.280802531130387,19.280802531130387,18.886982259262663,19.280802531130387,8300.0
2004-03-25,19.05107150355128,19.27259597292923,19.04286671969626,19.27259597292923,1400.0
2004-03-26,19.280802531130387,19.280802531130387,19.280802531130387,19.280802531130387,2400.0
2004-03-29,19.289007315740463,19.469507882454177,19.280802531130387,19.280802531130387,2500.0
2004-03-30,19.33003092860629,19.477713931368505,19.280803782653138,19.477713931368505,6100.0
2004-03-31,19.477719535115614,19.485924322618796,19.477719535115614,19.485924322618796,900.0
2004-04-01,19.494118615220582,19.6089824486202,19.494118615220582,19.6089824486202,3100.0
2004-04-02,19.608985568095903,19.68282706271476,19.608985568095903,19.65000949005228,3400.0
2004-04-05,19.682829955062065,19.773081031725663,19.682829955062065,19.773081031725663,5300.0
2004-04-06,19.691030781910648,19.77307705648245,19.691030781910648,19.691030781910648,4000.0
2004-04-07,19.691031708483894,19.691031708483894,19.56796307328639,19.56796307328639,4400.0
2004-04-08,20.10126463108941,20.10126463108941,19.773081031725663,19.773081031725663,800.0
2004-04-12,20.101260949215472,20.101260949215472,20.101260949215472,20.101260949215472,1100.0
2004-04-13,20.084851967076958,20.101261535743983,19.56796307328639,19.56796307328639,4800.0
2004-04-14,19.56796307328639,19.76487320258292,19.56796307328639,19.56796307328639,4700.0
2004-04-15,19.69103809571312,19.69103809571312,19.28901292238068,19.28901292238068,100.0
2004-04-16,19.28080097395417,19.691030781910648,19.28080097395417,19.691030781910648,3600.0
2004-04-19,19.321817541119422,19.48591004111065,19.321817541119422,19.444887698563875,28800.0
2004-04-20,19.691030781910648,19.691030781910648,19.691030781910648,19.691030781910648,4000.0
2004-04-21,19.691030781910648,19.691030781910648,19.691030781910648,19.691030781910648,0.0
2004-04-22,19.36284724852598,19.691030781910648,19.36284724852598,19.691030781910648,2100.0
2004-04-23,19.691030781910648,19.691030781910648,19.691030781910648,19.691030781910648,400.0
2004-04-26,19.45310767243701,19.45310767243701,19.45310767243701,19.45310767243701,400.0
2004-04-27,19.45310767243701,19.45310767243701,19.45310767243701,19.45310767243701,0.0
2004-04-28,19.47771266706425,19.48591745167433,19.280802531130387,19.280802531130387,7200.0
2004-04-29,19.28080023963362,19.28080023963362,18.870570447301,18.870570447301,1400.0
2004-04-30,18.95261671874801,18.95261671874801,18.870570447301,18.870570447301,1400.0
2004-05-03,19.2808052719666,19.2808052719666,19.075690322264823,19.075690322264823,1800.0
2004-05-04,19.27259597292923,19.27259597292923,19.27259597292923,19.27259597292923,400.0
2004-05-05,19.21516742332805,19.21516742332805,18.960825338792603,18.960825338792603,700.0
2004-05-06,19.436682968531063,19.44488775004256,18.911587906110224,18.911587906110224,8000.0
2004-05-07,19.1987549794199,19.280801255188443,18.911593796681263,18.99364007244981,12000.0
2004-05-10,18.99364473745696,18.99364473745696,18.788529780108817,18.788529780108817,44900.0
2004-05-11,18.788529780108817,18.788529780108817,18.788529780108817,18.788529780108817,0.0
2004-05-12,18.788529780108817,18.788529780108817,18.788529780108817,18.788529780108817,0.0
2004-05-13,18.911587906110224,18.911587906110224,18.911587906110224,18.911587906110224,1000.0
2004-05-14,18.911587906110224,18.911587906110224,18.911587906110224,18.911587906110224,1000.0
2004-05-17,18.46033824703137,18.46033824703137,18.050108508208453,18.21420102969852,1500.0
2004-05-18,18.21420102969852,18.21420102969852,18.21420102969852,18.21420102969852,0.0
2004-05-19,18.2552217590176,18.542382863712906,18.2552217590176,18.542382863712906,2200.0
2004-05-20,18.665460154959995,18.665460154959995,18.542391499885888,18.665460154959995,2500.0
2004-05-21,18.263427844455187,18.263427844455187,17.88601567751345,18.050108196166764,16900.0
2004-05-25,17.844993330301232,18.050108196166764,17.844993330301232,18.050108196166764,338600.0
2004-05-26,18.050110260746067,18.13215652945721,18.050110260746067,18.13215652945721,2200.0
2004-05-27,18.132154455493428,18.132154455493428,18.050108196166764,18.050108196166764,1500.0
2004-05-28,17.959857154417218,18.050108196166764,17.959857154417218,18.050108196166764,2300.0
2004-05-31,18.665460154959995,18.665460154959995,18.665460154959995,18.665460154959995,4000.0
2004-06-01,18.058320903825365,18.66546098545398,18.058320903825365,18.460346029569862,5300.0
2004-06-02,18.091133321074278,18.091133321074278,18.091133321074278,18.091133321074278,2000.0
2004-06-03,18.091131108671505,18.091131108671505,18.01728962946041,18.01728962946041,1600.0
2004-06-04,18.050109669793404,18.46033943501598,17.894221920836163,17.894221920836163,1600.0
2004-06-07,18.501371263188783,18.583417571243253,18.501371263188783,18.583417571243253,1500.0
2004-06-08,18.575202073133063,18.575202073133063,18.21420102969852,18.21420102969852,2300.0
2004-06-09,18.214199414733464,18.542382863712906,18.05010690779268,18.542382863712906,8500.0
2004-06-10,18.542382863712906,18.542382863712906,18.542382863712906,18.542382863712906,0.0
2004-06-11,18.542382863712906,18.542382863712906,18.542382863712906,18.542382863712906,0.0
2004-06-14,18.542382863712906,18.542382863712906,18.542382863712906,18.542382863712906,0.0
2004-06-15,18.45214085321165,18.665460590606934,18.304457837714704,18.304457837714704,5800.0
2004-06-16,18.304457837714704,18.304457837714704,18.304457837714704,18.304457837714704,0.0
2004-06-17,18.29624542244324,18.48495228850136,18.29624542244324,18.48495228850136,1100.0
2004-06-18,18.773908916351065,18.782165002017727,18.773908916351065,18.782165002017727,1100.0
2004-06-21,18.782171246873062,18.782171246873062,18.369376274414314,18.369376274414314,6700.0
2004-06-22,18.4106562970894,18.4106562970894,18.4106562970894,18.4106562970894,100.0
2004-06-23,18.773915382286724,18.78217147079687,18.49321467169319,18.74914711675628,7000.0
2004-06-24,18.575768721691453,18.575768721691453,18.575768721691453,18.575768721691453,5900.0
2004-06-25,18.57576603490931,18.57576603490931,18.49320675981672,18.49320675981672,6600.0
2004-06-28,18.782162582899836,18.782162582899836,18.58402127648225,18.58402127648225,1600.0
2004-06-29,18.773917266226395,18.98857086496685,18.773917266226395,18.98857086496685,5800.0
2004-06-30,19.401360767214356,19.401360767214356,19.19496331224398,19.19496331224398,900.0
2004-07-02,19.19496331224398,19.19496331224398,19.19496331224398,19.19496331224398,0.0
2004-07-05,19.194968374368656,19.194968374368656,18.98857086496685,18.98857086496685,2200.0
2004-07-06,19.19496331224398,19.19496331224398,19.19496331224398,19.19496331224398,1000.0
2004-07-07,19.36008701176532,19.40136588377047,18.98857086496685,18.98857086496685,25400.0
2004-07-08,19.38485124903422,19.401363425619397,19.38485124903422,19.401363425619397,400.0
2004-07-09,19.19496331224398,19.19496331224398,19.19496331224398,19.19496331224398,500.0
2004-07-12,19.194968374368656,19.194968374368656,18.98857086496685,18.98857086496685,2200.0
2004-07-13,19.393103204730327,19.393103204730327,19.393103204730327,19.393103204730327,100.0
2004-07-14,19.31879954722009,19.31879954722009,19.31879954722009,19.31879954722009,2100.0
2004-07-15,19.31879954722009,19.40135883592749,19.31879954722009,19.31879954722009,7500.0
2004-07-16,19.31879954722009,19.31879954722009,19.31879954722009,19.31879954722009,0.0
2004-07-19,18.98856318800436,18.98856318800436,18.86472504736789,18.86472504736789,1500.0
2004-07-20,18.98857086496685,18.98857086496685,18.98857086496685,18.98857086496685,35000.0
2004-07-21,18.98857086496685,18.98857086496685,18.98857086496685,18.98857086496685,400.0
2004-07-22,18.658332600090755,18.658332600090755,18.658332600090755,18.658332600090755,100.0
2004-07-23,18.98857086496685,18.98857086496685,18.98857086496685,18.98857086496685,3000.0
2004-07-26,18.666579405307843,18.666579405307843,18.666579405307843,18.666579405307843,100.0
2004-07-27,18.658332600090755,18.658332600090755,18.658332600090755,18.658332600090755,300.0
2004-07-28,18.658332600090755,18.658332600090755,18.658332600090755,18.658332600090755,500.0
2004-07-29,18.61704757786469,18.658328008725345,18.575768721691453,18.575768721691453,1100.0
2004-07-30,18.575768721691453,18.575768721691453,18.575768721691453,18.575768721691453,0.0
2004-08-03,18.782165002017727,18.782165002017727,18.782165002017727,18.782165002017727,2400.0
2004-08-04,18.947285092718054,18.947285092718054,18.947285092718054,18.947285092718054,1500.0
2004-08-05,18.575768721691453,18.575768721691453,18.575768721691453,18.575768721691453,100.0
2004-08-06,18.575768721691453,18.575768721691453,18.575768721691453,18.575768721691453,400.0
2004-08-09,18.5840236700798,18.782165002017727,18.57576758441314,18.782165002017727,2000.0
2004-08-10,18.782165002017727,18.782165002017727,18.782165002017727,18.782165002017727,25800.0
2004-08-11,18.782165002017727,18.782165002017727,18.782165002017727,18.782165002017727,0.0
2004-08-12,18.575775846163214,18.98857086496685,18.575775846163214,18.98857086496685,3500.0
2004-08-13,18.575768721691453,18.575768721691453,18.575768721691453,18.575768721691453,1500.0
2004-08-16,18.658332600090755,18.658332600090755,18.575773292741008,18.658332600090755,34400.0
2004-08-17,19.401363425619397,19.401363425619397,19.401363425619397,19.401363425619397,200.0
2004-08-18,18.782166151932472,18.782166151932472,18.575768721691453,18.575768721691453,25000.0
2004-08-19,18.58402788542136,18.617050660891103,18.58402788542136,18.617050660891103,1100.0
2004-08-20,19.19496546833412,19.814157902796516,19.19496546833412,19.814157902796516,400.0
2004-08-23,19.814157902796516,19.814157902796516,19.814157902796516,19.814157902796516,0.0
2004-08-24,19.814157902796516,19.814157902796516,19.814157902796516,19.814157902796516,1200.0
2004-08-25,19.203217476195476,19.203217476195476,18.592281259631203,19.071123244218736,2200.0
2004-08-26,19.19496331224398,19.19496331224398,18.988565857273617,19.19496331224398,17800.0
2004-08-27,19.19496331224398,19.19496331224398,19.19496331224398,19.19496331224398,5400.0
2004-08-30,18.78217335556503,18.98857086496685,18.78217335556503,18.98857086496685,10900.0
2004-08-31,19.15368445112496,19.81415567715508,19.15368445112496,19.19496331224398,9200.0
2004-09-01,19.19496331224398,19.19496331224398,19.19496331224398,19.19496331224398,12500.0
2004-09-02,18.98857086496685,18.98857086496685,18.98857086496685,18.98857086496685,200.0
2004-09-03,18.98857086496685,18.98857086496685,18.98857086496685,18.98857086496685,0.0
2004-09-07,18.99682725280677,18.99682725280677,18.99682725280677,18.99682725280677,100.0
2004-09-08,19.31246805797557,19.478597449194453,19.31246805797557,19.478597449194453,2000.0
2004-09-09,19.711172060980957,19.711172060980957,19.312463516997525,19.312463516997525,1200.0
2004-09-10,19.312463516997525,19.312463516997525,19.312463516997525,19.312463516997525,0.0
2004-09-13,19.68625212531532,19.68625212531532,19.520122787014262,19.520122787014262,400.0
2004-09-14,19.644729044189532,19.935454742719724,19.644729044189532,19.935454742719724,7900.0
2004-09-15,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,100.0
2004-09-16,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,500.0
2004-09-17,19.935447948007667,19.935447948007667,19.885609771749223,19.885609771749223,11500.0
2004-09-20,19.478601205263438,19.935454742719724,19.478601205263438,19.935454742719724,34400.0
2004-09-21,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,0.0
2004-09-22,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,0.0
2004-09-23,20.350776501945592,20.51690592344762,20.15142214673973,20.15142214673973,3400.0
2004-09-24,20.350765616654925,20.350765616654925,20.350765616654925,20.350765616654925,1800.0
2004-09-27,20.350765616654925,20.350765616654925,20.350765616654925,20.350765616654925,73400.0
2004-09-28,20.533505013421145,20.558424886671663,20.533505013421145,20.558424886671663,1200.0
2004-09-29,20.35078369530661,20.35078369530661,20.184654215083057,20.33417043041863,4100.0
2004-09-30,20.334163658866935,20.334163658866935,20.143115929261025,20.143115929261025,1300.0
2004-10-01,20.508594588299687,20.508594588299687,20.309240278835112,20.309240278835112,1100.0
2004-10-04,19.528439398508503,19.935454742719724,19.528439398508503,19.935454742719724,3300.0
2004-10-05,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,3500.0
2004-10-06,19.769325319466013,19.935454742719724,19.769325319466013,19.935454742719724,1500.0
2004-10-07,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,37300.0
2004-10-08,19.935454469516618,20.184647016654548,19.60319721189019,20.184647016654548,2500.0
2004-10-12,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,32000.0
2004-10-13,19.935454742719724,19.935454742719724,19.935454742719724,19.935454742719724,1000.0
2004-10-14,19.935453287362265,19.935453287362265,19.611502678427417,19.611502678427417,1600.0
2004-10-15,19.57827378181292,19.935450863272248,19.57827378181292,19.65303184929637,2300.0
2004-10-18,19.93544766745632,19.93544766745632,19.85238298530984,19.85238298530984,5000.0
2004-10-19,19.893922308015973,20.973758758901685,19.893922308015973,20.973758758901685,33700.0
2004-10-20,20.284323542923563,20.284323542923563,20.284323542923563,20.284323542923563,100.0
2004-10-21,20.284323542923563,20.284323542923563,20.284323542923563,20.284323542923563,100.0
2004-10-22,20.75778612975657,20.75778612975657,20.392302453622158,20.392302453622158,500.0
2004-10-25,20.392300409069577,20.43383354101567,20.392300409069577,20.43383354101567,5800.0
2004-10-26,20.923907981933077,20.923907981933077,20.39229512116401,20.599955974065185,7200.0
2004-10-27,20.766085290116745,20.766085290116745,20.47535977918979,20.599955974065185,1100.0
2004-10-28,20.641500477130688,20.71625855214343,20.641500477130688,20.641500477130688,900.0
2004-10-29,20.766105758084542,20.766105758084542,20.475379960605736,20.475379960605736,800.0
2004-11-01,20.79932086040777,20.79932086040777,20.367385717710604,20.367385717710604,1000.0
2004-11-02,20.350765616654925,20.350765616654925,20.350765616654925,20.350765616654925,1000.0
2004-11-03,20.76608574411279,20.76608574411279,20.350764029230533,20.558424886671663,2700.0
2004-11-04,20.55842710984016,20.76608798973754,20.55842710984016,20.76608798973754,3600.0
2004-11-05,20.766085290116745,20.766085290116745,20.599955974065185,20.599955974065185,8300.0
2004-11-08,20.973758758901685,20.973758758901685,20.973758758901685,20.973758758901685,1300.0
2004-11-09,20.76608798973754,20.76608798973754,20.76608798973754,20.76608798973754,1600.0
2004-11-10,20.973758758901685,20.973758758901685,20.973758758901685,20.973758758901685,5000.0
2004-11-11,20.97375006082864,21.67149078365781,20.97375006082864,21.59673273590276,1700.0
2004-11-12,20.973754425890917,21.796091538014505,20.973754425890917,21.796091538014505,73400.0
2004-11-15,21.787785932424335,21.787785932424335,21.38907729893516,21.38907729893516,400.0
2004-11-16,21.59673273590276,21.59673273590276,21.59673273590276,21.59673273590276,200.0
2004-11-17,22.42738323164169,22.42738323164169,22.42738323164169,22.42738323164169,2100.0
2004-11-18,21.59673273590276,21.59673273590276,21.59673273590276,21.59673273590276,2800.0
2004-11-19,21.81270533999386,22.419074904896544,21.43060838632868,21.43060838632868,1700.0
2004-11-22,22.42738323164169,22.42738323164169,22.42738323164169,22.42738323164169,300.0
2004-11-23,22.42737630266825,22.42737630266825,21.59673273590276,21.59673273590276,1700.0
2004-11-24,21.59673273590276,21.59673273590276,21.59673273590276,21.59673273590276,72900.0
2004-11-25,21.596738243585012,21.596738243585012,21.38907729893516,21.38907729893516,28300.0
2004-11-26,21.59673273590276,21.59673273590276,21.59673273590276,21.59673273590276,2700.0
2004-11-29,21.59673273590276,21.59673273590276,21.59673273590276,21.59673273590276,1400.0
2004-11-30,21.59673273590276,21.59673273590276,21.59673273590276,21.59673273590276,2100.0
2004-12-01,21.596741692334405,21.596741692334405,20.973758758901685,20.973758758901685,2900.0
2004-12-02,21.389079844056248,21.58843418452233,20.97375790533671,21.58843418452233,6500.0
2004-12-03,21.031907617478357,21.18142380370282,21.031907617478357,21.04021424830502,1200.0
2004-12-06,21.04021424830502,21.04021424830502,21.04021424830502,21.04021424830502,0.0
2004-12-07,20.998679327862373,20.998679327862373,20.998679327862373,20.998679327862373,700.0
2004-12-08,21.70865585416276,21.70865585416276,21.70865585416276,21.70865585416276,1000.0
2004-12-09,21.7170023186574,21.7170023186574,21.02372884682625,21.7170023186574,6100.0
2004-12-10,21.717004589769672,21.717004589769672,21.05714099329162,21.05714099329162,30400.0
2004-12-13,21.71700874101041,21.71700874101041,21.70865585416276,21.70865585416276,8100.0
2004-12-14,22.251579913735306,22.251579913735306,21.549953376531924,21.675245081364828,2400.0
2004-12-15,21.71699590478253,21.71699590478253,21.633468678826578,21.633468678826578,45600.0
2004-12-16,21.633482440010656,21.7170097190988,21.090557515663257,21.090557515663257,33600.0
2004-12-17,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,200.0
2004-12-20,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,1700.0
2004-12-21,21.817241949685474,22.13464368646756,21.817241949685474,22.13464368646756,1200.0
2004-12-22,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,1000.0
2004-12-23,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,900.0
2004-12-24,21.72535520303485,21.72535520303485,21.7170023186574,21.7170023186574,700.0
2004-12-29,21.72535520303485,21.72535520303485,21.7170023186574,21.7170023186574,3100.0
2004-12-30,21.758776804671083,21.758776804671083,21.758776804671083,21.758776804671083,200.0
2004-12-31,21.758776804671083,21.758776804671083,21.758776804671083,21.758776804671083,0.0
2005-01-04,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,200.0
2005-01-05,21.7170156203405,21.7170156203405,21.382908006350032,21.382908006350032,2200.0
2005-01-06,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,18000.0
2005-01-07,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,0.0
2005-01-10,21.7170023186574,22.12628409425412,21.7170023186574,21.7170023186574,1500.0
2005-01-11,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,0.0
2005-01-12,22.54392152634924,22.54392152634924,21.72535787450083,22.09287686655216,900.0
2005-01-13,22.527225253881703,22.527225253881703,22.51887236495524,22.51887236495524,1600.0
2005-01-14,22.13464059218953,22.51051248478862,21.72535874977611,22.51051248478862,1700.0
2005-01-17,21.808886928054825,21.808886928054825,21.80053404196365,21.80053404196365,1400.0
2005-01-18,21.7170023186574,21.7170023186574,21.7170023186574,21.7170023186574,100.0
2005-01-19,21.92582300256248,21.92582300256248,21.92582300256248,21.92582300256248,600.0
2005-01-20,21.92582300256248,22.502159367568996,21.92582300256248,21.92582300256248,1300.0
2005-01-21,21.92582300256248,21.92582300256248,21.92582300256248,21.92582300256248,0.0
2005-01-24,22.13464368646756,22.13464368646756,22.13464368646756,22.13464368646756,300.0
2005-01-25,22.418632380463155,22.418632380463155,21.93417615854287,22.418632380463155,1000.0
2005-01-26,22.13464368646756,22.13464368646756,22.13464368646756,22.13464368646756,150000.0
2005-01-27,22.05111641053009,22.13464368646756,21.8924147455639,22.13464368646756,68300.0
2005-01-28,22.13464368646756,22.13464368646756,22.13464368646756,22.13464368646756,900.0
2005-01-31,22.13464368646756,22.13464368646756,22.13464368646756,22.13464368646756,0.0
2005-02-01,22.1346327664056,22.15133853198141,22.1346327664056,22.15133853198141,2200.0
2005-02-02,22.15133853198141,22.15133853198141,22.15133853198141,22.15133853198141,0.0
2005-02-03,22.30169308378293,22.30169308378293,22.13463857051904,22.218165827150983,3300.0
2005-02-04,22.13464368646756,22.13464368646756,22.13464368646756,22.13464368646756,400.0
2005-02-07,22.13464368646756,22.13464368646756,22.13464368646756,22.13464368646756,200.0
2005-02-08,22.13464368646756,22.13464368646756,22.13464368646756,22.13464368646756,100.0
2005-02-09,22.13464059218953,22.51051248478862,22.13464059218953,22.51051248478862,8600.0
2005-02-10,22.510514548794774,22.552277388179466,22.510514548794774,22.552277388179466,3200.0
2005-02-11,22.55227676754328,22.55227676754328,22.468749497922342,22.468749497922342,1300.0
2005-02-14,22.55227778772776,22.55227778772776,22.142995900535908,22.142995900535908,4700.0
2005-02-15,22.218159409080297,22.552266745945904,22.218159409080297,22.22651229164562,218500.0
2005-02-16,22.46875525984383,22.46875525984383,22.243232051978847,22.243232051978847,248700.0
2005-02-17,22.552277388179466,22.56063027468645,22.552277388179466,22.552277388179466,3700.0
2005-02-18,22.42698727687517,22.552277388179466,22.38522284434028,22.552277388179466,4800.0
2005-02-21,22.552277388179466,22.969912154627234,22.552277388179466,22.552277388179466,3300.0
2005-02-22,22.55227257944509,22.969907256842223,22.468745325335693,22.969907256842223,5600.0
2005-02-23,22.55227676754328,22.594039605778665,22.468749497922342,22.468749497922342,11400.0
2005-02-24,22.552277388179466,22.969912154627234,22.552277388179466,22.552277388179466,21600.0
2005-02-25,22.594048041144017,22.594048041144017,22.594048041144017,22.594048041144017,800.0
2005-02-28,22.594048041144017,22.594048041144017,22.594048041144017,22.594048041144017,500.0
2005-03-01,22.88637286133127,22.919784389809337,22.55226554229748,22.919784389809337,10300.0
2005-03-02,22.73603951335496,22.73603951335496,22.73603951335496,22.73603951335496,1200.0
2005-03-03,22.92814684837644,22.92814684837644,22.552274961753863,22.76109232251084,5100.0
2005-03-04,22.92815768564793,22.92815768564793,22.92815768564793,22.92815768564793,1000.0
2005-03-07,22.761103080821943,22.96992054027904,22.761103080821943,22.92815768564793,2000.0
2005-03-08,22.667881918172224,22.98691066281155,22.667881918172224,22.98691066281155,400.0
2005-03-09,22.87776971371085,22.98691066281155,22.87776971371085,22.98691066281155,19700.0
2005-03-10,22.877776745859737,22.877776745859737,22.768635763211392,22.768635763211392,1300.0
2005-03-11,22.995305630842932,23.003701334553803,22.76023233220577,23.003701334553803,2200.0
2005-03-14,23.003709141628537,23.003709141628537,22.768635763211392,22.768635763211392,600.0
2005-03-15,22.76863510828933,22.877776087798324,22.760239401970605,22.877776087798324,1700.0
2005-03-16,22.76023136920577,22.76023136920577,22.667880233610465,22.667880233610465,8100.0
2005-03-17,22.667880233610465,22.8777680135513,22.667880233610465,22.667880233610465,16700.0
2005-03-18,23.171611885025477,23.171611885025477,23.171611885025477,23.171611885025477,100.0
2005-03-21,22.835786951033,22.835786951033,22.835786951033,22.835786951033,1200.0
2005-03-22,23.079255898864904,23.079255898864904,22.67627181887779,22.835786951033,11200.0
2005-03-23,22.835786951033,23.00369618370277,22.835786951033,22.835786951033,13000.0
2005-03-24,22.835786951033,22.835786951033,22.835786951033,22.835786951033,600.0
2005-03-28,22.835786951033,22.835786951033,22.835786951033,22.835786951033,5000.0
2005-03-29,23.08765888979301,24.346985738327177,22.877771081703976,24.346985738327177,58800.0
2005-03-30,24.976654471036863,25.18654232373466,24.5568787656413,25.18654232373466,5400.0
2005-03-31,25.606307200766427,26.026082728647843,25.22850858514653,25.606307200766427,13700.0
2005-04-01,25.60631802913024,25.60631802913024,25.18654232373466,25.18654232373466,3600.0
2005-04-04,25.18654232373466,26.026093734525816,25.18654232373466,25.18654232373466,54800.0
2005-04-05,25.942132134758904,26.017691871956544,25.85817669328186,25.942132134758904,2800.0
2005-04-06,26.02608679092552,26.02608679092552,25.522355758579728,25.522355758579728,2500.0
2005-04-07,25.606307200766427,25.816194964707133,25.606307200766427,25.606307200766427,3300.0
2005-04-08,25.606307200766427,25.606307200766427,25.606307200766427,25.606307200766427,0.0
2005-04-11,25.52235177492683,25.606307200766427,25.52235177492683,25.606307200766427,5000.0
2005-04-12,25.74904670383824,25.757442411692388,25.732255288129927,25.757442411692388,1200.0
2005-04-13,25.60631096643332,25.60631096643332,25.228512295254305,25.228512295254305,300.0
2005-04-14,25.228512295254305,25.228512295254305,25.228512295254305,25.228512295254305,0.0
2005-04-15,25.27049568244592,25.27049568244592,25.236912860176265,25.27049568244592,11600.0
2005-04-18,25.278891388013346,25.278891388013346,25.27049568244592,25.27049568244592,500.0
2005-04-19,25.27888776955787,25.56433531272221,25.27888776955787,25.56433531272221,2400.0
2005-04-20,25.564339507530992,25.564339507530992,25.39642859529968,25.39642859529968,800.0
2005-04-21,25.564338972037053,25.564338972037053,25.27049568244592,25.27049568244592,2400.0
2005-04-22,25.396424428043115,25.56433531272221,25.396424428043115,25.56433531272221,3400.0
2005-04-25,25.606307200766427,25.606307200766427,25.606307200766427,25.606307200766427,700.0
2005-04-26,25.606307200766427,25.606307200766427,25.606307200766427,25.606307200766427,0.0
2005-04-27,25.61470290348204,25.61470290348204,25.606307200766427,25.606307200766427,99400.0
2005-04-28,25.39642859529968,25.39642859529968,25.39642859529968,25.39642859529968,200.0
2005-04-29,25.606307200766427,25.606307200766427,25.606307200766427,25.606307200766427,2000.0
2005-05-02,25.606307200766427,25.606307200766427,25.606307200766427,25.606307200766427,0.0
2005-05-03,25.438401348554454,25.56433531272221,25.438401348554454,25.56433531272221,31800.0
2005-05-04,25.564341099117573,25.874974224372647,25.18654232373466,25.18654232373466,7400.0
2005-05-05,25.18654232373466,25.18654232373466,25.18654232373466,25.18654232373466,0.0
2005-05-06,25.606316434930253,25.606316434930253,25.39642859529968,25.39642859529968,3100.0
2005-05-09,25.27049621178476,25.39642859529968,25.27049621178476,25.39642859529968,3900.0
2005-05-10,25.39642859529968,25.39642859529968,25.39642859529968,25.39642859529968,0.0
2005-05-11,25.31247313918402,25.39642859529968,25.31247313918402,25.39642859529968,1500.0
2005-05-12,25.31247313918402,25.39642859529968,25.31247313918402,25.39642859529968,3900.0
2005-05-13,25.39642859529968,25.39642859529968,25.39642859529968,25.39642859529968,600.0
2005-05-16,25.27049621178476,25.39642859529968,25.27049621178476,25.39642859529968,2400.0
2005-05-17,25.39641943682572,25.606307200766427,25.14455476062349,25.606307200766427,4400.0
2005-05-18,25.39642859529968,25.39642859529968,25.39642859529968,25.39642859529968,100.0
2005-05-19,25.39642859529968,25.39642859529968,25.39642859529968,25.39642859529968,100.0
2005-05-20,25.270497785077215,25.270497785077215,25.18654232373466,25.18654232373466,35700.0
2005-05-24,25.396433642997906,25.396433642997906,25.35445670725546,25.35445670725546,2800.0
2005-05-25,26.00089797792068,26.00089797792068,25.81619730538058,25.81619730538058,300.0
2005-05-26,25.564339507530992,25.564339507530992,25.39642859529968,25.39642859529968,6100.0
2005-05-27,25.18654273197276,25.80781059387001,25.18654273197276,25.80781059387001,700.0
2005-05-30,25.194933480249865,25.194933480249865,25.14456085306761,25.14456085306761,1200.0
2005-05-31,25.14456085306761,25.14456085306761,25.14456085306761,25.14456085306761,0.0
2005-06-01,25.98411670252121,25.98411670252121,25.36284725181517,25.36284725181517,1900.0
2005-06-02,25.942132134758904,25.942132134758904,25.942132134758904,25.942132134758904,100.0
2005-06-03,25.606307200766427,25.606307200766427,25.606307200766427,25.606307200766427,1400.0
2005-06-06,25.44679618742398,25.44679618742398,25.43840048334389,25.43840048334389,5200.0
2005-06-07,25.43840048334389,25.43840048334389,25.43840048334389,25.43840048334389,2000.0
2005-06-08,25.97571790019364,25.98411360542596,25.97571790019364,25.98411360542596,1500.0
2005-06-09,25.98411360542596,25.98411360542596,25.98411360542596,25.98411360542596,0.0
2005-06-10,25.942132134758904,25.942132134758904,25.942132134758904,25.942132134758904,400.0
2005-06-13,25.85818069257221,25.85818069257221,25.85818069257221,25.85818069257221,1100.0
2005-06-14,25.563003079728077,25.97626160426993,25.563003079728077,25.97626160426993,700.0
2005-06-15,25.97626295112753,25.97626295112753,25.638909200196565,25.638909200196565,32300.0
2005-06-16,26.111188624406093,26.11962266414584,25.723232448149503,25.723232448149503,2300.0
2005-06-17,26.119637142060323,26.119637142060323,25.849754155308872,25.97626160426993,2200.0
2005-06-20,25.891911637991956,25.934080230687936,25.891911637991956,25.925646190423,2500.0
2005-06-21,25.52082637197428,25.52082637197428,25.52082637197428,25.52082637197428,200.0
2005-06-22,25.52082637197428,25.52082637197428,25.52082637197428,25.52082637197428,0.0
2005-06-23,25.52082637197428,25.52082637197428,25.52082637197428,25.52082637197428,0.0
2005-06-24,25.934082731572342,25.934082731572342,25.934082731572342,25.934082731572342,200.0
2005-06-27,25.934082731572342,25.934082731572342,25.934082731572342,25.934082731572342,0.0
2005-06-28,25.934082731572342,25.934082731572342,25.934082731572342,25.934082731572342,0.0
2005-06-29,25.76541665571698,25.76541665571698,25.520835789528128,25.638909200196565,3600.0
2005-06-30,25.68107274069761,25.68107274069761,25.68107274069761,25.68107274069761,200.0
2005-07-04,25.976255384350026,26.144933014995186,25.976255384350026,26.144933014995186,3800.0
2005-07-05,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,500.0
2005-07-06,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,6700.0
2005-07-07,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,1000.0
2005-07-08,26.144933014995186,26.161801099785528,26.144933014995186,26.144933014995186,57200.0
2005-07-11,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,18000.0
2005-07-12,25.934086781003284,26.144933014995186,25.934086781003284,26.144933014995186,16200.0
2005-07-13,25.80758554186501,25.97626160426993,25.765415319791664,25.97626160426993,25900.0
2005-07-14,26.144934246778465,26.144934246778465,26.10276564144501,26.10276564144501,1600.0
2005-07-15,26.10276564144501,26.10276564144501,26.10276564144501,26.10276564144501,6100.0
2005-07-18,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,500.0
2005-07-19,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,700.0
2005-07-20,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,900.0
2005-07-21,26.144934487087856,26.144934487087856,26.01842706129553,26.01842706129553,1500.0
2005-07-22,26.01842706129553,26.144934487087856,26.01842706129553,26.01842706129553,14200.0
2005-07-25,26.01842706129553,26.01842706129553,26.01842706129553,26.01842706129553,0.0
2005-07-26,26.018425596325866,26.144933014995186,26.018425596325866,26.144933014995186,1100.0
2005-07-27,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,1500.0
2005-07-28,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,2100.0
2005-07-29,26.144933014995186,26.144933014995186,26.018425596325866,26.144933014995186,4100.0
2005-08-02,26.102763830170325,26.144932432577694,25.7654085763951,26.13649839037041,5900.0
2005-08-03,26.13649839037041,26.13649839037041,26.13649839037041,26.13649839037041,0.0
2005-08-04,25.816013404729137,26.144933014995186,25.765409150358124,26.144933014995186,3300.0
2005-08-05,25.849743929418693,25.934082731572342,25.849743929418693,25.934082731572342,1800.0
2005-08-08,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,1900.0
2005-08-09,26.01842881520704,26.14493624952728,25.90035381569608,25.90035381569608,1900.0
2005-08-10,26.14493624952728,26.14493624952728,25.90035381569608,25.90035381569608,300.0
2005-08-11,26.14493927530433,26.14493927530433,25.97626160426993,25.97626160426993,41300.0
2005-08-12,25.97624870999686,26.018418911137463,25.891911524973032,25.891911524973032,5900.0
2005-08-15,25.934088241224245,26.01842706129553,25.6473372181594,26.01842706129553,21200.0
2005-08-16,25.613603511269293,25.64733807524764,25.605169468117403,25.64733807524764,1700.0
2005-08-17,25.638909200196565,25.638909200196565,25.630475155344595,25.638909200196565,3700.0
2005-08-18,25.59673456956831,26.01842706129553,25.51239574949702,26.01842706129553,2500.0
2005-08-19,25.84973982698845,25.84973982698845,25.723232448149503,25.723232448149503,1800.0
2005-08-22,25.723241995360635,26.01842706129553,25.470227143775976,26.01842706129553,1100.0
2005-08-23,25.72324670634781,25.97626160426993,25.72324670634781,25.97626160426993,800.0
2005-08-24,26.144932432577694,26.144932432577694,25.98468884789737,26.13649839037041,2400.0
2005-08-25,26.13649839037041,26.13649839037041,26.060593619133886,26.13649839037041,1100.0
2005-08-26,26.06059251832113,26.06059251832113,26.06059251832113,26.06059251832113,800.0
2005-08-29,26.052160157277434,26.144933014995186,26.052160157277434,26.144933014995186,1600.0
2005-08-30,26.144932432577694,26.144932432577694,25.97625480569008,26.13649839037041,46900.0
2005-08-31,25.97625480569008,26.13649839037041,25.97625480569008,26.13649839037041,600.0
2005-09-01,26.13649897260002,26.144933014995186,26.102764411648444,26.144933014995186,31200.0
2005-09-02,25.73167458940656,26.144933014995186,25.73167458940656,26.144933014995186,600.0
2005-09-06,26.144933014995186,26.144933014995186,26.144933014995186,26.144933014995186,0.0
2005-09-07,26.060600684522424,26.128071431843903,26.060600684522424,26.128071431843903,400.0
2005-09-08,26.246677471273323,26.246677471273323,26.246677471273323,26.246677471273323,1600.0
2005-09-09,25.85695366634712,26.26361571540733,25.85695366634712,26.26361571540733,2000.0
2005-09-12,26.05180908622494,26.05180908622494,26.05180908622494,26.05180908622494,300.0
2005-09-13,26.05180908622494,26.05180908622494,26.05180908622494,26.05180908622494,0.0
2005-09-14,26.475426177638848,26.475426177638848,26.051819358796628,26.475426177638848,5200.0
2005-09-15,26.45848985002941,26.45848985002941,26.45848985002941,26.45848985002941,900.0
2005-09-16,25.85695366634712,26.26361571540733,25.85695366634712,26.26361571540733,1000.0
2005-09-19,26.26361571540733,26.26361571540733,26.26361571540733,26.26361571540733,1000.0
2005-09-20,26.263616172993945,26.263616172993945,25.856954116848545,25.856954116848545,2900.0
2005-09-21,25.84847924520783,25.84847924520783,25.84847924520783,25.84847924520783,800.0
2005-09-22,25.856951572535284,25.856951572535284,25.84847924520783,25.84847924520783,1600.0
2005-09-23,26.25514659334032,26.25514659334032,26.25514659334032,26.25514659334032,100.0
2005-09-26,26.46694673993743,26.46694673993743,26.255143387393822,26.26361571540733,122900.0
2005-09-27,26.051810253272848,26.051810253272848,25.84847924520783,25.84847924520783,800.0
2005-09-28,25.840014316891125,26.534729197353556,25.840014316891125,26.534729197353556,1500.0
2005-09-29,26.51778712017041,26.51778712017041,26.51778712017041,26.51778712017041,500.0
2005-09-30,26.51778712017041,26.51778712017041,26.51778712017041,26.51778712017041,300.0
2005-10-03,26.263623666544326,26.51778712017041,26.263623666544326,26.51778712017041,1800.0
2005-10-04,25.856951572535284,25.856951572535284,25.84847924520783,25.84847924520783,700.0
2005-10-05,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,200.0
2005-10-06,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,0.0
2005-10-07,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,300.0
2005-10-11,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,200.0
2005-10-12,25.92473392472852,25.92473392472852,25.755290575077847,25.92473392472852,2200.0
2005-10-13,25.92473392472852,25.92473392472852,25.92473392472852,25.92473392472852,200.0
2005-10-14,25.92473392472852,25.92473392472852,25.92473392472852,25.92473392472852,0.0
2005-10-17,25.628209374612684,25.628209374612684,25.27237962609649,25.27237962609649,1300.0
2005-10-18,25.416407560378037,25.543489274993583,25.416407560378037,25.543489274993583,20500.0
2005-10-19,25.54349220326188,25.92473900674579,25.50113216551116,25.50113216551116,17700.0
2005-10-20,25.628205969469345,25.628205969469345,25.41640261434976,25.41640261434976,20000.0
2005-10-21,25.41640261434976,25.41640261434976,25.41640261434976,25.41640261434976,0.0
2005-10-24,25.280851955338743,25.280851955338743,25.27237962609649,25.27237962609649,800.0
2005-10-25,25.289324284580974,25.8739020748429,25.27237962609649,25.27237962609649,1400.0
2005-10-26,25.27238283434727,25.41640921788589,25.263910504029493,25.263910504029493,17200.0
2005-10-27,25.255435632388775,25.255435632388775,25.255435632388775,25.255435632388775,400.0
2005-10-28,25.255431611998105,25.41640261434976,25.255431611998105,25.41640261434976,900.0
2005-10-31,25.41640261434976,25.41640261434976,25.41640261434976,25.41640261434976,1300.0
2005-11-01,25.41640261434976,25.41640261434976,25.41640261434976,25.41640261434976,5000.0
2005-11-02,25.41640261434976,25.41640261434976,25.41640261434976,25.41640261434976,19500.0
2005-11-03,25.41640838195081,25.840015188316656,25.41640838195081,25.63668411517285,4300.0
2005-11-04,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,3000.0
2005-11-07,25.628209243532147,25.628209243532147,25.628209243532147,25.628209243532147,400.0
2005-11-08,25.42488323556417,25.42488323556417,25.42488323556417,25.42488323556417,900.0
2005-11-09,25.50112753741169,25.628209243532147,25.50112753741169,25.628209243532147,1300.0
2005-11-10,25.628209243532147,25.628209243532147,25.628209243532147,25.628209243532147,4100.0
2005-11-11,25.8400126257101,25.8400126257101,25.628209243532147,25.628209243532147,400.0
2005-11-14,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,400.0
2005-11-15,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,1200.0
2005-11-16,25.628205969469345,25.628205969469345,25.41640261434976,25.41640261434976,2500.0
2005-11-17,25.628205969469345,25.628205969469345,25.40793028623322,25.41640261434976,3400.0
2005-11-18,25.41640261434976,25.41640261434976,25.41640261434976,25.41640261434976,0.0
2005-11-21,25.41640261434976,25.41640261434976,25.41640261434976,25.41640261434976,700.0
2005-11-22,25.670565994120714,25.840009324588923,25.41640261434976,25.41640261434976,14900.0
2005-11-23,25.45876931669122,25.679045057704418,25.45876931669122,25.679045057704418,2000.0
2005-11-24,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,12000.0
2005-11-25,25.840008206616258,25.840008206616258,25.840008206616258,25.840008206616258,200.0
2005-11-28,25.8400126257101,25.8400126257101,25.628209243532147,25.628209243532147,4200.0
2005-11-29,25.84001731531249,25.84001731531249,25.416410474077857,25.50113216551116,500.0
2005-11-30,25.50113216551116,25.50113216551116,25.50113216551116,25.50113216551116,800.0
2005-12-01,25.50113216551116,25.50113216551116,25.50113216551116,25.50113216551116,6300.0
2005-12-02,25.424876807759684,25.433349136497803,24.56919099638752,25.19612877962494,2100.0
2005-12-05,25.755287659354824,25.755287659354824,24.56918919387144,25.41640261434976,4500.0
2005-12-06,25.41640261434976,25.41640261434976,25.41640261434976,25.41640261434976,0.0
2005-12-07,25.416407560378037,25.543489274993583,25.416407560378037,25.543489274993583,300.0
2005-12-08,25.53497798938608,25.53497798938608,25.53497798938608,25.53497798938608,1000.0
2005-12-09,25.53497798938608,25.53497798938608,25.53497798938608,25.53497798938608,0.0
2005-12-12,25.543489843532303,25.57753563664699,25.53497798938608,25.53497798938608,1800.0
2005-12-13,25.53497798938608,25.53497798938608,25.53497798938608,25.53497798938608,0.0
2005-12-14,25.526466135239865,25.53497798938608,25.526466135239865,25.53497798938608,1100.0
2005-12-15,24.513581552945038,24.513581552945038,24.513581552945038,24.513581552945038,1000.0
2005-12-16,24.68381205640655,25.53497798938608,24.68381205640655,25.53497798938608,1700.0
2005-12-19,25.322174508839304,25.43282531337492,25.322174508839304,25.43282531337492,700.0
2005-12-20,25.432832779097904,25.432832779097904,25.19450739984022,25.19450739984022,900.0
2005-12-21,25.40729884473166,25.40729884473166,25.15194813678,25.19450739984022,2800.0
2005-12-22,25.194503106024108,25.960551852384157,25.194503106024108,25.960551852384157,7900.0
2005-12-23,26.34357277175435,26.34357277175435,26.13078139758338,26.13078139758338,2800.0
2005-12-28,26.173336280036573,26.726593470205295,26.173336280036573,26.38612763190679,6000.0
2005-12-29,26.38612763190679,26.38612763190679,26.38612763190679,26.38612763190679,0.0
2005-12-30,26.054175994066707,26.054175994066707,26.054175994066707,26.054175994066707,100.0
2006-01-03,26.386144641711287,26.386144641711287,25.57753633394817,25.57753633394817,2100.0
2006-01-04,26.37763035023729,26.386142203829127,25.577533970775363,25.74776779567197,2900.0
2006-01-05,25.74776779567197,25.74776779567197,25.74776779567197,25.74776779567197,5200.0
2006-01-06,25.74775988679157,25.74775988679157,24.692314717653492,24.692314717653492,23100.0
2006-01-09,25.109395022896315,25.74776947263097,25.109395022896315,25.53497798938608,1600.0
2006-01-10,25.534973940963926,25.620090845461128,25.534973940963926,25.620090845461128,20800.0
2006-01-11,25.534973940963926,25.747765390471965,25.534973940963926,25.620090845461128,2700.0
2006-01-12,25.74776044375805,25.960551852384157,25.705202811420676,25.960551852384157,563500.0
2006-01-13,25.96056547061564,26.17335699086659,25.96056547061564,26.17335699086659,3200.0
2006-01-16,25.960551852384157,25.960551852384157,25.74776044375805,25.960551852384157,50600.0
2006-01-17,25.756285805991183,26.17335699086659,25.756285805991183,26.17335699086659,17200.0
2006-01-18,26.173356183796503,26.641496864525017,26.173356183796503,26.641496864525017,700.0
2006-01-19,26.641496864525017,26.641496864525017,26.641496864525017,26.641496864525017,0.0
2006-01-20,26.38612763190679,26.38612763190679,25.747753576296144,26.38612763190679,2200.0
2006-01-23,26.386134669636352,26.386134669636352,25.960551852384157,25.960551852384157,1700.0
2006-01-24,26.38612763190679,26.38612763190679,26.38612763190679,26.38612763190679,1000.0
2006-01-25,26.803223966710185,26.803223966710185,26.59894426953663,26.59894426953663,1200.0
2006-01-26,26.173348384666056,26.428697475616293,25.747765484102374,26.428697475616293,1900.0
2006-01-27,26.420188106533352,26.420188106533352,26.420188106533352,26.420188106533352,100.0
2006-01-30,26.181860743107787,26.34358270301668,26.181860743107787,26.34358270301668,9800.0
2006-01-31,26.343583532389168,26.547863140219626,26.343583532389168,26.547863140219626,3400.0
2006-02-01,26.173349154663583,27.024514980831498,26.173349154663583,26.556374425827126,14900.0
2006-02-02,26.598925984747392,26.81171739262537,26.598925984747392,26.8032055414939,15800.0
2006-02-03,26.8032055414939,26.8032055414939,26.8032055414939,26.8032055414939,0.0
2006-02-06,26.556374425827126,26.556374425827126,26.556374425827126,26.556374425827126,300.0
2006-02-07,26.98196452195376,27.23731368839429,26.98196452195376,27.23731368839429,5300.0
2006-02-08,28.079961551600253,28.079961551600253,27.994843022281582,27.994843022281582,300.0
2006-02-09,26.769166148637584,26.769166148637584,26.769166148637584,26.769166148637584,200.0
2006-02-10,26.811720244600828,26.981954038398904,26.811720244600828,26.981954038398904,4000.0
2006-02-13,26.83726772675618,26.83726772675618,26.81173215929795,26.81173215929795,3600.0
2006-02-14,26.81173215929795,26.81173215929795,26.81173215929795,26.81173215929795,0.0
2006-02-15,26.81173215929795,26.81173215929795,26.81173215929795,26.81173215929795,0.0
2006-02-16,26.905360949840976,26.905360949840976,26.81173215929795,26.81173215929795,1000.0
2006-02-17,26.81173215929795,26.81173215929795,26.81173215929795,26.81173215929795,0.0
2006-02-20,26.90535246793136,26.90535246793136,26.90535246793136,26.90535246793136,100.0
2006-02-21,27.02451801962228,27.02451801962228,26.862796039893844,26.862796039893844,1400.0
2006-02-22,26.82023961185632,27.23731073771109,26.82023961185632,26.82023961185632,1900.0
2006-02-23,26.82023961185632,26.82023961185632,26.82023961185632,26.82023961185632,0.0
2006-02-24,27.45010594741766,27.45010594741766,27.305409273048177,27.364990638605136,17900.0
2006-02-27,27.35646735438965,27.66288755139236,27.35646735438965,27.66288755139236,5500.0
2006-02-28,27.450091232596492,27.577767374314472,27.450091232596492,27.54371997026445,7200.0
2006-03-01,26.845768841482634,27.56925843848623,26.845768841482634,27.475629685404417,3000.0
2006-03-02,27.475629685404417,27.475629685404417,27.475629685404417,27.475629685404417,0.0
2006-03-03,27.637350454651585,27.95228084467035,27.637350454651585,27.95228084467035,3800.0
2006-03-06,27.95228084467035,27.95228084467035,27.95228084467035,27.95228084467035,0.0
2006-03-07,27.875678769183857,27.96079404680243,27.875678769183857,27.96079404680243,3500.0
2006-03-08,28.06293323283567,28.088467163964133,28.06293323283567,28.088467163964133,5100.0
2006-03-09,28.20813879105349,28.20813879105349,28.20813879105349,28.20813879105349,0.0
2006-03-10,28.21668527715913,28.21668527715913,28.20813879105349,28.20813879105349,8100.0
2006-03-13,28.20813879105349,28.20813879105349,28.20813879105349,28.20813879105349,0.0
2006-03-14,27.86622889155688,27.86622889155688,27.86622889155688,27.86622889155688,500.0
2006-03-15,27.481573201771933,28.20814533798631,27.481573201771933,27.507215926813394,1100.0
2006-03-16,27.609786405180444,27.609786405180444,27.609786405180444,27.609786405180444,300.0
2006-03-17,27.814940777586504,27.814940777586504,27.814940777586504,27.814940777586504,900.0
2006-03-20,28.00298997115417,28.1824988045079,27.7892919292899,27.7892919292899,2800.0
2006-03-21,27.81493690257848,27.994442468646824,27.81493690257848,27.994442468646824,1400.0
2006-03-22,27.83203144771773,28.20813879105349,27.83203144771773,28.20813879105349,4900.0
2006-03-23,28.3363600342417,28.3363600342417,28.20813991214994,28.3363600342417,2500.0
2006-03-24,27.95170768648739,28.42184277955841,27.95170768648739,28.42184277955841,5900.0
2006-03-27,28.42183255530688,28.541502907500355,28.37909360963386,28.541502907500355,15600.0
2006-03-28,28.96888570015329,28.96888570015329,28.635517510559698,28.934693254869057,6100.0
2006-03-29,28.968905206736785,29.19115298996661,28.89197378343004,29.19115298996661,7500.0
2006-03-30,29.27663381875876,29.27663381875876,29.27663381875876,29.27663381875876,1200.0
2006-03-31,29.14841257557054,29.14841257557054,29.14841257557054,29.14841257557054,1000.0
2006-04-03,29.27663381875876,29.27663381875876,29.26808733121628,29.27663381875876,2400.0
2006-04-04,29.27663546842547,34.19169105801515,29.27663546842547,33.76429491978996,1800.0
2006-04-05,29.91773077599665,30.34512692993946,29.91773077599665,30.34512692993946,1200.0
2006-04-06,30.77251769217167,30.883641585743263,30.77251769217167,30.883641585743263,700.0
2006-04-07,30.259643701611463,30.883641585743263,30.259643701611463,30.883641585743263,2300.0
2006-04-10,30.25964758714836,30.87509580269353,29.97756457357763,30.87509580269353,4300.0
2006-04-11,30.883641585743263,30.883641585743263,30.0544921489234,30.883641585743263,2700.0
2006-04-12,30.883641585743263,30.883641585743263,30.883641585743263,30.883641585743263,0.0
2006-04-13,30.34511299406796,30.34511299406796,29.91771703640503,29.91771703640503,4000.0
2006-04-17,29.91773440714013,29.91773440714013,28.216696073250624,28.216696073250624,1600.0
2006-04-18,29.062941717422586,29.062941717422586,27.626890218758582,28.122671377933315,1800.0
2006-04-19,28.122671377933315,28.122671377933315,28.122671377933315,28.122671377933315,600.0
2006-04-20,28.122671377933315,28.122671377933315,28.122671377933315,28.122671377933315,300.0
2006-04-21,28.12266088690496,28.21668527715913,28.12266088690496,28.20813879105349,1200.0
2006-04-24,28.20814958387498,29.139873442985454,28.20814958387498,28.216696073250624,1800.0
2006-04-25,28.21669210735212,28.225241856300357,28.21669210735212,28.225241856300357,600.0
2006-04-26,28.22524203688547,28.55006402274663,28.22524203688547,28.55006402274663,2600.0
2006-04-27,28.55006402274663,28.55006402274663,28.55006402274663,28.55006402274663,0.0
2006-04-28,29.473225159393973,29.473225159393973,29.473225159393973,29.473225159393973,200.0
2006-05-01,29.45613934286821,29.45613934286821,29.45613934286821,29.45613934286821,100.0
2006-05-02,28.42184277955841,28.42184277955841,28.42184277955841,28.42184277955841,200.0
2006-05-03,28.421839945205893,28.50731785877685,28.421839945205893,28.50731785877685,2000.0
2006-05-04,28.592798687569,28.592798687569,28.592798687569,28.592798687569,200.0
2006-05-05,28.42184277955841,28.42184277955841,28.42184277955841,28.42184277955841,300.0
2006-05-08,28.25942725529443,28.63553459550638,28.25942725529443,28.464575527856216,155700.0
2006-05-09,28.85778557374345,28.85778557374345,28.42184295118748,28.635541018489644,1300.0
2006-05-10,28.635540845570137,28.635540845570137,28.42184277955841,28.42184277955841,3500.0
2006-05-11,28.42183148376832,29.473225159393973,28.42183148376832,29.473225159393973,1100.0
2006-05-12,29.473225159393973,29.473225159393973,29.473225159393973,29.473225159393973,0.0
2006-05-15,28.626994357670096,28.626994357670096,28.42184277955841,28.42184277955841,300.0
2006-05-16,28.456034547219858,28.456034547219858,28.43038856260814,28.43038856260814,1400.0
2006-05-17,28.464581982352804,28.62699460079624,28.45603549438019,28.45603549438019,1200.0
2006-05-18,28.481682426152226,28.481682426152226,28.481682426152226,28.481682426152226,200.0
2006-05-19,28.481682426152226,28.481682426152226,28.481682426152226,28.481682426152226,0.0
2006-05-23,28.80650012448612,29.225346510365064,28.635541018489644,28.635541018489644,2800.0
2006-05-24,28.635541018489644,28.635541018489644,28.635541018489644,28.635541018489644,0.0
2006-05-25,29.644200416851195,29.644200416851195,29.062941329401237,29.062941329401237,1000.0
2006-05-26,29.644194483076536,29.644194483076536,29.644194483076536,29.644194483076536,1000.0
2006-05-29,29.233895320887253,29.233895320887253,29.233895320887253,29.233895320887253,300.0
2006-05-30,29.071483641045614,29.071483641045614,28.635541018489644,28.635541018489644,157800.0
2006-05-31,28.635541018489644,28.635541018489644,28.635541018489644,28.635541018489644,400.0
2006-06-01,28.635541018489644,28.635541018489644,28.635541018489644,28.635541018489644,0.0
2006-06-02,28.635541018489644,28.635541018489644,28.635541018489644,28.635541018489644,0.0
2006-06-05,28.644087506441288,28.644087506441288,28.635541018489644,28.635541018489644,500.0
2006-06-06,28.635541018489644,28.635541018489644,28.635541018489644,28.635541018489644,0.0
2006-06-07,28.6355399981816,29.70403029662121,28.6355399981816,29.70403029662121,1500.0
2006-06-08,28.64408658205561,28.72101801423265,28.64408658205561,28.72101801423265,800.0
2006-06-09,28.64409255111308,28.64409255111308,28.64409255111308,28.64409255111308,200.0
2006-06-12,28.64409255111308,28.64409255111308,28.64409255111308,28.64409255111308,0.0
2006-06-13,28.635540845570137,28.635540845570137,28.42184277955841,28.42184277955841,3100.0
2006-06-14,28.54201845260921,28.54201845260921,28.54201845260921,28.54201845260921,70300.0
2006-06-15,29.400430567691917,29.400430567691917,29.18582888471607,29.18582888471607,2100.0
2006-06-16,29.18582888471607,29.18582888471607,29.18582888471607,29.18582888471607,2600.0
2006-06-19,29.18583698269101,29.18583698269101,29.177254353797814,29.177254353797814,12600.0
2006-06-20,29.17724140299786,29.18582402808152,28.550601711369254,29.134318453895784,6600.0
2006-06-21,28.627857977545425,29.09139831412017,28.627857977545425,29.082815689173767,1800.0
2006-06-22,29.14289298481404,29.14289298481404,29.14289298481404,29.14289298481404,1400.0
2006-06-23,29.14289298481404,29.14289298481404,29.14289298481404,29.14289298481404,100.0
2006-06-26,29.177246258204235,29.18582888471607,29.177246258204235,29.18582888471607,600.0
2006-06-27,29.18582622676229,29.400427890194365,29.00556161537411,29.400427890194365,94300.0
2006-06-28,29.271662598910577,29.40042489367083,28.72228292044768,28.72228292044768,900.0
2006-06-29,28.72228292044768,28.72228292044768,28.72228292044768,28.72228292044768,0.0
2006-06-30,28.7652081452762,29.18582888471607,28.756625518764363,29.18582888471607,2400.0
2006-07-04,28.765209667676416,28.765209667676416,28.756627040710345,28.756627040710345,300.0
2006-07-05,29.18582888471607,29.18582888471607,29.18582888471607,29.18582888471607,500.0
2006-07-06,29.18582888471607,29.18582888471607,29.18582888471607,29.18582888471607,0.0
2006-07-07,29.185826996324483,29.400428665415102,28.902551221335298,28.902551221335298,1000.0
2006-07-10,28.92830905108967,28.92830905108967,28.756627040710345,28.756627040710345,5800.0
2006-07-11,28.78237597757248,28.78237597757248,28.77379335126797,28.77379335126797,300.0
2006-07-12,29.185817496553792,29.185817496553792,28.78236544212441,29.099978166682256,4500.0
2006-07-13,29.31457489056493,29.31457489056493,29.14289298481404,29.14289298481404,700.0
2006-07-14,29.14289298481404,29.14289298481404,29.14289298481404,29.14289298481404,0.0
2006-07-17,29.18582888471607,29.18582888471607,29.18582888471607,29.18582888471607,100.0
2006-07-18,29.18582888471607,29.18582888471607,29.18582888471607,29.18582888471607,500.0
2006-07-19,29.31458675478339,29.31458675478339,29.31458675478339,29.31458675478339,600.0
2006-07-20,29.35750254587225,29.35750254587225,28.936881925925977,28.936881925925977,1500.0
2006-07-21,29.17723928974588,29.185821914207903,28.7823697987108,28.7823697987108,4900.0
2006-07-24,29.18582888471607,29.18582888471607,29.18582888471607,29.18582888471607,600.0
2006-07-25,28.97122412966407,28.979806755265813,28.97122412966407,28.97122412966407,10200.0
2006-07-26,28.97122412966407,29.185825789883804,28.97122412966407,28.97122412966407,900.0
2006-07-27,28.6793723659329,28.6793723659329,28.670789738348507,28.670789738348507,700.0
2006-07-28,28.70512065461701,29.160078460617356,28.70512065461701,29.160078460617356,2200.0
2006-07-31,29.17723196040518,29.606435116033293,29.17723196040518,29.606435116033293,5200.0
2006-08-01,29.606435116033293,29.606435116033293,29.606435116033293,29.606435116033293,0.0
2006-08-02,29.829625901150955,29.829625901150955,29.829625901150955,29.829625901150955,600.0
2006-08-03,29.829622748606923,29.829622748606923,29.61502114609896,29.61502114609896,1200.0
2006-08-04,29.400430567691917,29.400430567691917,29.18582888471607,29.18582888471607,800.0
2006-08-08,29.194400564376693,29.61502114609896,29.185817941083037,29.61502114609896,4100.0
2006-08-09,29.18582622676229,29.61502955362644,29.18582622676229,29.400427890194365,5200.0
2006-08-10,29.194395749536053,29.194395749536053,29.194395749536053,29.194395749536053,300.0
2006-08-11,29.194395749536053,29.194395749536053,29.194395749536053,29.194395749536053,0.0
2006-08-14,29.61502114609896,29.61502114609896,29.61502114609896,29.61502114609896,500.0
2006-08-15,29.1943982555188,29.62360142659091,29.185815632903903,29.62360142659091,700.0
2006-08-16,29.62360142659091,29.62360142659091,29.62360142659091,29.62360142659091,0.0
2006-08-17,29.400419543591003,29.61502114609896,29.400419543591003,29.61502114609896,2400.0
2006-08-18,29.70087186413277,29.70087186413277,29.70087186413277,29.70087186413277,3800.0
2006-08-21,29.70087186413277,29.70087186413277,29.70087186413277,29.70087186413277,0.0
2006-08-22,30.044235869610198,30.130075233698623,29.70087186413277,29.70087186413277,1000.0
2006-08-23,30.0442415475654,30.47344499824491,30.0442415475654,30.078578609514757,3200.0
2006-08-24,30.044221073580115,30.044221073580115,30.044221073580115,30.044221073580115,300.0
2006-08-25,30.215921808250503,30.688044921358955,30.215921808250503,30.688044921358955,2900.0
2006-08-28,30.688044921358955,30.688044921358955,30.688044921358955,30.688044921358955,0.0
2006-08-29,30.32749298738719,30.32749298738719,30.32749298738719,30.32749298738719,300.0
2006-08-30,30.47343633325782,30.47343633325782,30.47343633325782,30.47343633325782,500.0
2006-08-31,30.89405159805274,30.98847356310081,30.89405159805274,30.98847356310081,800.0
2006-09-01,30.98847356310081,30.98847356310081,30.98847356310081,30.98847356310081,0.0
2006-09-05,30.98847356310081,30.98847356310081,30.98847356310081,30.98847356310081,0.0
2006-09-06,30.77386406671486,30.77386406671486,30.730944407294185,30.730944407294185,1800.0
2006-09-07,30.730944407294185,30.730944407294185,30.730944407294185,30.730944407294185,0.0
2006-09-08,31.761038032225866,31.761038032225866,31.761038032225866,31.761038032225866,1000.0
2006-09-11,31.76103354361169,31.76103354361169,30.773864974999675,30.773864974999675,700.0
2006-09-12,31.117246917806,31.117246917806,30.90264521492458,31.031407546478285,7500.0
2006-09-13,31.15204126890088,31.15204126890088,31.15204126890088,31.15204126890088,0.0
2006-09-14,31.66908701649137,31.66908701649137,31.66908701649137,31.66908701649137,1300.0
2006-09-15,31.66908701649137,31.66908701649137,31.66908701649137,31.66908701649137,0.0
2006-09-18,31.6173887662634,31.6173887662634,31.6173887662634,31.6173887662634,200.0
2006-09-19,31.8845043779603,31.8845043779603,31.8845043779603,31.8845043779603,300.0
2006-09-20,31.8845043779603,31.8845043779603,31.8845043779603,31.8845043779603,700.0
2006-09-21,31.8845043779603,31.8845043779603,31.8845043779603,31.8845043779603,0.0
2006-09-22,31.8845043779603,31.8845043779603,31.8845043779603,31.8845043779603,0.0
2006-09-25,32.73765174107111,32.74626773353986,32.73765174107111,32.74626773353986,700.0
2006-09-26,33.60800791002039,34.84030179637114,33.60800791002039,34.254315754443866,2700.0
2006-09-27,34.46976183373122,34.46976183373122,34.45252655833924,34.45252655833924,2800.0
2006-09-28,33.78035635974692,33.78035635974692,33.65109347964295,33.65109347964295,12900.0
2006-09-29,33.60801767344744,33.60801767344744,33.60801767344744,33.60801767344744,1800.0
2006-10-02,32.74626773353986,32.74626773353986,32.74626773353986,32.74626773353986,400.0
2006-10-03,32.74626773353986,32.74626773353986,32.74626773353986,32.74626773353986,800.0
2006-10-04,34.00441634599753,34.038886893827524,34.00441634599753,34.038886893827524,200.0
2006-10-05,33.17714078696908,33.17714078696908,33.17714078696908,33.17714078696908,3700.0
2006-10-06,33.17714078696908,33.17714078696908,33.17714078696908,33.17714078696908,0.0
2006-10-10,33.60799726246079,34.469740782011066,33.60799726246079,34.469740782011066,7600.0
2006-10-11,34.469740782011066,34.469740782011066,34.469740782011066,34.469740782011066,0.0
2006-10-12,32.841053686528014,34.469748790932975,32.841053686528014,33.66832686856047,1300.0
2006-10-13,34.038886893827524,34.038886893827524,34.038886893827524,34.038886893827524,1000.0
2006-10-16,34.038886893827524,34.038886893827524,34.038886893827524,34.038886893827524,0.0
2006-10-17,34.254315754443866,34.254315754443866,34.254315754443866,34.254315754443866,200.0
2006-10-18,34.038886893827524,34.038886893827524,33.82345090082861,34.038886893827524,3900.0
2006-10-19,34.038886893827524,34.038886893827524,34.038886893827524,34.038886893827524,0.0
2006-10-20,34.038886893827524,34.038886893827524,34.038886893827524,34.038886893827524,0.0
2006-10-23,33.89238392278297,33.89238392278297,33.89238392278297,33.89238392278297,800.0
2006-10-24,34.03888562124569,34.03888562124569,33.28916931408033,33.28916931408033,1600.0
2006-10-25,33.28916931408033,33.28916931408033,33.28916931408033,33.28916931408033,0.0
2006-10-26,33.004783899499124,33.004783899499124,32.74626144032327,33.004783899499124,2200.0
2006-10-27,33.17714078696908,33.17714078696908,33.17714078696908,33.17714078696908,2700.0
2006-10-30,33.17714078696908,33.17714078696908,33.17714078696908,33.17714078696908,0.0
2006-10-31,33.17714565199298,33.60801767344744,32.74627363053853,33.60801767344744,6900.0
2006-11-01,33.18576164601331,33.60801767344744,33.17714565199298,33.60801767344744,4000.0
2006-11-02,33.60801767344744,33.60801767344744,33.60801767344744,33.60801767344744,300.0
2006-11-03,34.254315754443866,34.254315754443866,34.254315754443866,34.254315754443866,200.0
2006-11-06,34.21121838360411,34.9006125417862,34.21121838360411,34.469740782011066,13600.0
2006-11-07,34.90061888384646,35.33149072191865,34.90061888384646,35.33149072191865,600.0
2006-11-08,34.469761499288914,35.32288954280507,34.469761499288914,35.11606952740058,1200.0
2006-11-09,35.11606952740058,35.11606952740058,35.11606952740058,35.11606952740058,0.0
2006-11-10,35.11606757756295,36.19324756460476,35.11606757756295,36.15016102258158,700.0
2006-11-13,35.76236760839701,35.76236760839701,35.76236760839701,35.76236760839701,200.0
2006-11-14,34.469745506760766,35.66756863715413,34.469745506760766,35.66756863715413,1700.0
2006-11-15,34.47836149672938,35.66756863715413,34.47836149672938,35.66756863715413,600.0
2006-11-16,35.67618791441384,35.67618791441384,35.3401051343984,35.66756863715413,1200.0
2006-11-17,35.66757371922334,35.67619299771116,35.66757371922334,35.67619299771116,600.0
2006-11-20,35.67619299771116,35.67619299771116,35.67619299771116,35.67619299771116,1800.0
2006-11-21,35.67619774763322,36.49485179922668,35.67619774763322,36.49485179922668,2300.0
2006-11-22,35.69343213722619,36.20186118933412,35.69343213722619,36.20186118933412,800.0
2006-11-23,36.23631646802174,36.23631646802174,36.23631646802174,36.23631646802174,400.0
2006-11-24,35.68481098050919,36.18462396736747,35.68481098050919,36.18462396736747,700.0
2006-11-27,36.2018459362653,36.40866583951311,36.2018459362653,36.23631646802174,1500.0
2006-11-28,36.23631646802174,36.23631646802174,36.23631646802174,36.23631646802174,900.0
2006-11-29,36.27940298907188,36.27940298907188,36.21046521284983,36.23631646802174,3000.0
2006-11-30,36.19323299572795,36.19323299572795,36.19323299572795,36.19323299572795,1900.0
2006-12-01,36.2363195204075,36.2363195204075,36.19323299572795,36.19323299572795,1900.0
2006-12-04,38.33898285262858,38.34759884416274,36.40867530709833,36.42591057745835,11300.0
2006-12-05,36.46900053490454,36.52932234318422,36.45176526292576,36.49485179922668,5400.0
2006-12-06,36.5379256478988,36.5379256478988,36.49483584314538,36.520690383455545,900.0
2006-12-07,36.520690383455545,36.520690383455545,36.520690383455545,36.520690383455545,100.0
2006-12-08,36.64173807518488,36.64173807518488,36.64173807518488,36.64173807518488,0.0
2006-12-11,37.14321993689526,38.90700495299613,37.14321993689526,38.90700495299613,1400.0
2006-12-12,38.267203890286005,38.267203890286005,38.267203890286005,38.267203890286005,300.0
2006-12-13,38.267203890286005,38.267203890286005,38.267203890286005,38.267203890286005,0.0
2006-12-14,37.177810307148704,37.62740282757587,37.09135160245385,37.62740282757587,500.0
2006-12-15,38.89836909329168,38.89836909329168,38.89836909329168,38.89836909329168,200.0
2006-12-18,38.04240924101633,38.04240924101633,37.17780903099324,37.89542878844268,7700.0
2006-12-19,37.19510827828172,37.6447008660425,37.19510827828172,37.27292244343625,2300.0
2006-12-20,37.26425591933872,37.85218413962656,37.26425591933872,37.26425591933872,1100.0
2006-12-21,37.61010810987217,37.61010810987217,37.61010810987217,37.61010810987217,400.0
2006-12-22,36.75415247409996,37.61010810987217,35.38808589459224,37.61010810987217,3600.0
2006-12-27,37.61010810987217,37.61010810987217,37.61010810987217,37.61010810987217,0.0
2006-12-28,37.61010810987217,37.61010810987217,37.61010810987217,37.61010810987217,0.0
2006-12-29,37.61010810987217,37.61010810987217,37.61010810987217,37.61010810987217,0.0
2007-01-02,36.75415374025891,36.75415374025891,36.75415374025891,36.75415374025891,200.0
2007-01-03,36.797385324380045,36.97895057296476,36.797385324380045,36.97895057296476,400.0
2007-01-04,36.97895267513063,36.97895267513063,36.7455102144562,36.7455102144562,600.0
2007-01-05,36.83196212225595,37.869482878838,36.83196212225595,37.869482878838,500.0
2007-01-08,37.99917421023109,37.99917421023109,37.869482878838,37.869482878838,1100.0
2007-01-09,37.393942414656486,37.696551033997565,36.74549254619424,37.696551033997565,500.0
2007-01-10,37.696551033997565,37.696551033997565,37.696551033997565,37.696551033997565,0.0
2007-01-11,37.393942414656486,37.696551033997565,37.393942414656486,37.696551033997565,400.0
2007-01-12,37.39394713687077,37.39394713687077,37.39394713687077,37.39394713687077,600.0
2007-01-15,37.86085316744763,37.8694977204409,37.49771927614209,37.49771927614209,2100.0
2007-01-16,37.7830284555652,37.7830284555652,37.7830284555652,37.7830284555652,1000.0
2007-01-17,37.7830284555652,37.7830284555652,37.7830284555652,37.7830284555652,400.0
2007-01-18,37.22966717030781,37.22966717030781,37.177789996918506,37.177789996918506,700.0
2007-01-19,37.61010810987217,37.61010810987217,37.61010810987217,37.61010810987217,400.0
2007-01-22,38.81189197901543,38.81189197901543,38.63897132603105,38.63897132603105,2900.0
2007-01-23,38.81191268313382,39.1663987266673,38.79462027879208,38.91566381099538,11900.0
2007-01-24,39.74565974958066,39.75430429765927,39.74565974958066,39.75430429765927,500.0
2007-01-25,39.77159901536296,39.77159901536296,39.356591421419886,39.77159901536296,4000.0
2007-01-26,39.77159901536296,39.77159901536296,39.77159901536296,39.77159901536296,0.0
2007-01-29,39.7716116939101,39.7716116939101,39.33931156680237,39.33931156680237,300.0
2007-01-30,39.77159901536296,39.77159901536296,39.77159901536296,39.77159901536296,16700.0
2007-01-31,44.91597628635841,44.91597628635841,41.93310525305029,41.93310525305029,700.0
2007-02-01,41.93310525305029,41.93310525305029,41.93310525305029,41.93310525305029,0.0
2007-02-02,40.63622011382647,40.63622011382647,38.91566381099538,38.91566381099538,800.0
2007-02-05,38.90700495299613,38.90700495299613,38.90700495299613,38.90700495299613,200.0
2007-02-06,38.90700495299613,38.90700495299613,38.90700495299613,38.90700495299613,500.0
2007-02-07,38.90700495299613,38.90700495299613,38.90700495299613,38.90700495299613,10100.0
2007-02-08,38.90700495299613,38.90700495299613,38.90700495299613,38.90700495299613,300.0
2007-02-09,39.77159901536296,39.77159901536296,39.77159901536296,39.77159901536296,500.0
2007-02-12,39.77159901536296,39.77159901536296,39.77159901536296,39.77159901536296,2500.0
2007-02-13,39.77160412017636,39.77160412017636,39.00211056816992,39.00211056816992,300.0
2007-02-14,39.77159901536296,39.77159901536296,39.77159901536296,39.77159901536296,200.0
2007-02-15,39.77159901536296,39.77159901536296,39.77159901536296,39.77159901536296,100.0
2007-02-16,40.20389900466037,40.20389900466037,39.77159901536296,39.77159901536296,900.0
2007-02-19,39.98774318819156,40.636193077729786,39.98774318819156,40.636193077729786,600.0
2007-02-20,40.63619866759311,41.50079863924404,40.63619866759311,41.50079863924404,15500.0
2007-02-21,40.64482893743423,40.64482893743423,40.64482893743423,40.64482893743423,100.0
2007-02-22,40.64482893743423,40.64482893743423,40.64482893743423,40.64482893743423,200.0
2007-02-23,40.67942220589076,40.67942220589076,40.67942220589076,40.67942220589076,300.0
2007-02-26,41.50079863924404,41.50079863924404,41.50079863924404,41.50079863924404,300.0
2007-02-27,41.50079863924404,41.71694863215676,41.50079863924404,41.50079863924404,2400.0
2007-02-28,41.50079863924404,41.50079863924404,41.50079863924404,41.50079863924404,100.0
2007-03-01,41.50079863924404,41.50079863924404,41.50079863924404,41.50079863924404,300.0
2007-03-02,41.50080079789315,41.71695080204884,40.21254532192279,40.21254532192279,11700.0
2007-03-05,40.20389796307095,40.20389796307095,40.20389796307095,40.20389796307095,2900.0
2007-03-06,41.69102830688106,41.69102830688106,40.24714406362025,41.068515023732594,900.0
2007-03-07,41.50081382648951,41.71696389850247,41.50081382648951,41.63050518897263,35600.0
2007-03-08,41.71695194614716,41.71695194614716,41.71695194614716,41.71695194614716,1600.0
2007-03-09,41.71695522597271,41.93310525305029,41.71695522597271,41.93310525305029,2600.0
2007-03-12,41.93309087911602,43.229990597026834,41.93309087911602,43.229990597026834,10600.0
2007-03-13,43.35137559708018,43.35137559708018,43.35137559708018,43.35137559708018,0.0
2007-03-14,43.35137559708018,43.35137559708018,43.35137559708018,43.35137559708018,0.0
2007-03-15,41.61732755716894,42.48435521460996,41.61732755716894,42.48435521460996,600.0
2007-03-16,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,1100.0
2007-03-19,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,200.0
2007-03-20,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,300.0
2007-03-21,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,400.0
2007-03-22,42.909183549551,42.909183549551,42.909183549551,42.909183549551,100.0
2007-03-23,42.90919218987194,43.35137475711768,41.61731976683298,43.2906830970535,9300.0
2007-03-26,43.3513757624773,43.3513757624773,42.43232540563169,42.43232540563169,4700.0
2007-03-27,43.342713218734026,43.342713218734026,40.31678529707435,40.750299117473,20300.0
2007-03-28,41.400570642808695,42.48435521460996,40.923706092705736,42.48435521460996,39400.0
2007-03-29,41.74740168848719,41.74740168848719,41.74740168848719,41.74740168848719,100.0
2007-03-30,41.7473864814421,41.7473864814421,41.61733099909062,41.61733099909062,1400.0
2007-04-02,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,4700.0
2007-04-03,41.61733099909062,41.7473864814421,40.75030326994289,41.61733099909062,3100.0
2007-04-04,40.750299117473,41.617326758270295,40.750299117473,40.750299117473,2300.0
2007-04-05,40.75030326994289,41.61733099909062,40.75030326994289,41.61733099909062,500.0
2007-04-09,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,1100.0
2007-04-10,41.625999821104834,41.625999821104834,41.61733099909062,41.61733099909062,32000.0
2007-04-11,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,0.0
2007-04-12,42.47569252356157,42.47569252356157,42.47569252356157,42.47569252356157,300.0
2007-04-13,42.48435872823834,42.48435872823834,41.61733099909062,41.61733099909062,24400.0
2007-04-16,41.62600676841715,41.67802963152994,41.61733794495611,41.669360808068895,5100.0
2007-04-17,41.669350407296704,43.3340419220084,41.63466850721153,42.48435521460996,3200.0
2007-04-18,41.90342767969554,43.3340206269885,41.90342767969554,42.701091144981845,500.0
2007-04-19,42.701091144981845,42.701091144981845,42.701091144981845,42.701091144981845,0.0
2007-04-20,42.15488377869693,42.48435521460996,42.15488377869693,42.48435521460996,3000.0
2007-04-23,42.05084502337486,42.05084502337486,42.05084502337486,42.05084502337486,1300.0
2007-04-24,42.050841385889456,42.48435521460996,42.050841385889456,42.48435521460996,5900.0
2007-04-25,42.48435521460996,42.48435521460996,42.48435521460996,42.48435521460996,2200.0
2007-04-26,42.48435521460996,42.48435521460996,42.48435521460996,42.48435521460996,0.0
2007-04-27,42.475686393312685,42.48435521460996,42.050841385889456,42.48435521460996,10800.0
2007-04-30,41.63466788033482,41.63466788033482,41.63466788033482,41.63466788033482,900.0
2007-05-01,41.62599997920165,42.48435888959522,41.62599997920165,42.05084502337486,2600.0
2007-05-02,41.64334590357976,42.47569513977847,41.64334590357976,41.64334590357976,2200.0
2007-05-03,42.46702300924741,42.46702300924741,41.64334590357976,41.64334590357976,2200.0
2007-05-04,41.62600036668602,42.46701833336577,41.617331544558176,42.46701833336577,3600.0
2007-05-07,41.62599816960128,42.26760011899241,41.62599816960128,42.26760011899241,1400.0
2007-05-08,42.20692295116229,42.20692295116229,42.20692295116229,42.20692295116229,200.0
2007-05-09,41.62600238608468,42.48436134610996,41.617333563536285,42.47569252356157,5900.0
2007-05-10,42.26760011899241,42.26760011899241,42.26760011899241,42.26760011899241,200.0
2007-05-11,41.625999821104834,42.05084486366448,41.61733099909062,41.61733099909062,1000.0
2007-05-14,42.46701833336577,42.46701833336577,42.46701833336577,42.46701833336577,100.0
2007-05-15,41.71270473691471,42.05084502337486,41.70403260741925,42.05084502337486,1100.0
2007-05-16,41.70402955760249,42.05084194819571,41.70402955760249,41.790734308974834,800.0
2007-05-17,41.70403260741925,42.05084502337486,41.70403260741925,42.05084502337486,1200.0
2007-05-18,41.63467210869711,42.05084502337486,41.63467210869711,42.05084502337486,3200.0
2007-05-22,42.05084502337486,42.05084502337486,42.05084502337486,42.05084502337486,4200.0
2007-05-23,42.05084502337486,42.05084502337486,42.05084502337486,42.05084502337486,0.0
2007-05-24,42.05084687038818,42.05084687038818,41.83408992775731,41.83408992775731,3300.0
2007-05-25,41.62599752318815,41.62599752318815,41.62599752318815,41.62599752318815,3300.0
2007-05-28,41.18382847395379,41.18382847395379,41.18382847395379,41.18382847395379,1800.0
2007-05-29,41.61733099909062,41.61733099909062,41.61733099909062,41.61733099909062,2900.0
2007-05-30,41.18382847395379,41.18382847395379,41.18382847395379,41.18382847395379,1800.0
2007-05-31,39.891960734025446,41.53064659286962,39.891960734025446,41.53064659286962,1200.0
2007-06-01,41.53064659286962,41.53064659286962,41.53064659286962,41.53064659286962,300.0
2007-06-04,41.40057590347307,41.40057590347307,41.18381896157007,41.40057590347307,1200.0
2007-06-05,40.576908234953045,41.40058546592197,40.576908234953045,41.18382847395379,3500.0
2007-06-06,41.18382847395379,41.18382847395379,41.18382847395379,41.18382847395379,1000.0
2007-06-07,40.55089623529619,40.55089623529619,40.55089623529619,40.55089623529619,200.0
2007-06-08,39.883282568051925,39.883282568051925,39.883282568051925,39.883282568051925,1600.0
2007-06-11,40.7416417106297,40.750310534189246,39.87461382692356,40.31679659233617,5400.0
2007-06-12,40.31679659233617,40.31679659233617,40.31679659233617,40.31679659233617,0.0
2007-06-13,40.00371697191943,40.00371697191943,40.00371697191943,40.00371697191943,400.0
2007-06-14,40.22113135198845,40.22113135198845,40.00371983116689,40.22113135198845,2700.0
2007-06-15,40.00371697191943,40.00371697191943,40.00371697191943,40.00371697191943,2200.0
2007-06-18,40.0037133719494,40.0037133719494,39.57758540027201,39.57758540027201,900.0
2007-06-19,40.87336348260039,40.87336348260039,37.39477935642163,40.61247033662424,14100.0
2007-06-20,41.65604384622339,42.17783010821657,41.65604384622339,42.17783010821657,16100.0
2007-06-21,42.17782823080475,42.612651202256345,42.17782823080475,42.612651202256345,23100.0
2007-06-22,43.47360408049142,43.47360408049142,42.17783010821657,42.17783010821657,5700.0
2007-06-25,42.56916956859838,42.83006268798214,42.17782823080475,42.612651202256345,7100.0
2007-06-26,42.82138242132282,42.82138242132282,42.37786098008033,42.66484583234749,2200.0
2007-06-27,42.22131529263274,42.60396167986399,42.22131529263274,42.60396167986399,300.0
2007-06-28,42.525694649546665,42.525694649546665,42.39524641053963,42.525694649546665,14200.0
2007-06-29,42.60395905410427,42.60395905410427,42.264794327024525,42.264794327024525,3900.0
2007-07-03,42.17783010821657,42.17783010821657,42.17783010821657,42.17783010821657,800.0
2007-07-04,42.17783010821657,42.17783010821657,42.17783010821657,42.17783010821657,700.0
2007-07-05,42.17783010821657,42.17783010821657,42.17783010821657,42.17783010821657,0.0
2007-07-06,41.91694172990802,42.525694649546665,41.91694172990802,42.525694649546665,2400.0
2007-07-09,42.52569923417203,42.52569923417203,41.90824792940036,41.90824792940036,1500.0
2007-07-10,41.52560480713026,41.90824792940036,41.090781720144605,41.90824792940036,1200.0
2007-07-11,41.7430090141768,41.7430090141768,41.316881004151774,41.7430090141768,2200.0
2007-07-12,41.7430090141768,41.7430090141768,41.7430090141768,41.7430090141768,1600.0
2007-07-13,41.7430090141768,41.7430090141768,41.7430090141768,41.7430090141768,4600.0
2007-07-16,41.1342479833737,41.1342479833737,41.1342479833737,41.1342479833737,300.0
2007-07-17,41.69952573883545,41.69952573883545,41.1429528379626,41.1429528379626,1200.0
2007-07-18,41.64733994077995,41.64733994077995,41.39514184376525,41.64733994077995,1300.0
2007-07-19,41.142950206449385,41.716916388443,41.142950206449385,41.69952307172369,1900.0
2007-07-20,41.65604143864338,41.743004704804,41.65604143864338,41.69952307172369,700.0
2007-07-23,41.14295229692621,41.73431182568618,41.14295229692621,41.73431182568618,400.0
2007-07-24,41.725616658539856,41.725616658539856,41.51690346641694,41.52559846715691,400.0
2007-07-25,41.3081821297862,41.52559361467981,40.87335915999898,40.87335915999898,2200.0
2007-07-26,40.01240710067466,40.01240710067466,39.3514776647615,39.3514776647615,1500.0
2007-07-27,39.56888842357024,39.56888842357024,39.142760473183095,39.142760473183095,1200.0
2007-07-30,40.21243635082767,40.22113135198845,40.21243635082767,40.22113135198845,400.0
2007-07-31,40.22112847720161,40.22112847720161,39.36017745661224,40.00371697191943,800.0
2007-08-01,39.14275444962772,39.14275444962772,39.13405945164335,39.13405945164335,300.0
2007-08-02,39.13405945164335,39.13405945164335,39.13405945164335,39.13405945164335,0.0
2007-08-03,39.13406703062686,39.99501796497247,38.26442109661293,38.26442109661293,800.0
2007-08-07,38.69925533655976,38.69925533655976,38.69056033435862,38.69056033435862,300.0
2007-08-08,38.690558687968974,38.69925368980011,38.690558687968974,38.69925368980011,600.0
2007-08-09,38.26442395478252,38.26442395478252,37.61218945555327,37.61218945555327,2400.0
2007-08-10,37.39477298597273,37.39477298597273,35.6554812191833,36.3946788930945,3900.0
2007-08-13,36.52512896086656,37.39477488850624,34.7858371055872,35.65548303322688,3600.0
2007-08-14,35.65549116591657,35.69897280872913,35.65549116591657,35.69897280872913,3400.0
2007-08-15,33.49006117926542,34.681478416309,33.48136618018904,34.681478416309,700.0
2007-08-16,34.35101112435201,34.35101112435201,34.26404786620133,34.26404786620133,1500.0
2007-08-17,34.11621681759786,34.220573422895626,34.11621681759786,34.220573422895626,2500.0
2007-08-20,34.22927444443538,34.22927444443538,34.22927444443538,34.22927444443538,200.0
2007-08-21,34.22927444443538,34.22927444443538,34.22927444443538,34.22927444443538,0.0
2007-08-22,34.78583247620985,36.52512410002035,34.78583247620985,36.203356078497336,4600.0
2007-08-23,35.65548303322688,36.09030599704672,35.65548303322688,35.65548303322688,8500.0
2007-08-24,35.65548303322688,35.65548303322688,35.65548303322688,35.65548303322688,0.0
2007-08-27,35.6554761699262,35.6554761699262,34.803223722981166,34.803223722981166,700.0
2007-08-28,34.81191707842265,34.81191707842265,34.81191707842265,34.81191707842265,700.0
2007-08-29,34.91628334031013,34.91628334031013,34.91628334031013,34.91628334031013,400.0
2007-08-30,36.09031422891556,36.52513729191454,35.69897280872913,35.69897280872913,1300.0
2007-08-31,36.52512706855902,36.52512706855902,36.09030412726665,36.09030412726665,600.0
2007-09-04,36.09030412726665,36.09030412726665,36.09030412726665,36.09030412726665,300.0
2007-09-05,36.09031150274075,36.516439531963215,36.09031150274075,36.516439531963215,700.0
2007-09-06,36.42946888616486,36.42946888616486,36.35120061673965,36.35120061673965,600.0
2007-09-07,35.95116184439201,35.95985684377,35.87289358024677,35.87289358024677,1200.0
2007-09-10,35.87289358024677,35.87289358024677,35.87289358024677,35.87289358024677,0.0
2007-09-11,36.438178517187055,37.22085813701575,36.438178517187055,37.22085813701575,6900.0
2007-09-12,37.508789603289294,37.51751314188276,37.508789603289294,37.51751314188276,2900.0
2007-09-13,37.51749485779779,37.95374479800474,37.51749485779779,37.95374479800474,1300.0
2007-09-14,37.95374479800474,38.17186976810823,37.95374479800474,37.95374479800474,700.0
2007-09-17,37.95374499840215,37.95374499840215,37.57856978157741,37.57856978157741,1600.0
2007-09-18,37.534963547394206,37.735638218289054,37.51751314188276,37.51751314188276,5200.0
2007-09-19,37.51749485779779,38.17186976810823,37.51749485779779,37.95374479800474,3400.0
2007-09-20,38.17189512350797,38.17189512350797,38.17189512350797,38.17189512350797,800.0
2007-09-21,38.17187513847721,38.17187513847721,37.51750013610332,37.73562513689462,4100.0
2007-09-24,37.51751314188276,37.51751314188276,37.51751314188276,37.51751314188276,2200.0
2007-09-25,36.68862283562287,37.517498467428375,36.68862283562287,36.86312349415928,4300.0
2007-09-26,36.655,37.52,36.21,36.645,17745.0
2007-09-27,35.815,36.645,35.815,36.21,700.0
2007-09-28,35.78,36.645,35.78,36.645,1000.0
2007-10-01,36.645,37.04,35.94,35.94,2700.0
2007-10-02,36.42,37.08,36.42,37.08,11950.0
2007-10-03,36.35,37.08,36.35,37.08,16320.0
2007-10-04,36.645,36.645,36.645,36.645,725.0
2007-10-05,36.82,36.82,35.93,36.775,2200.0
2007-10-09,36.645,36.645,36.645,36.645,1009.0
2007-10-10,36.285,36.645,36.285,36.645,727.0
2007-10-11,36.47,36.645,36.285,36.285,1751.0
2007-10-12,36.425,36.6,36.27,36.6,1363.0
2007-10-15,36.385,36.385,36.27,36.27,1275.0
2007-10-16,36.035,36.035,35.8,35.99,4040.0
2007-10-17,36.63,36.635,35.99,35.99,3914.0
2007-10-18,35.99,36.21,35.775,35.775,4500.0
2007-10-19,35.99,35.99,34.035,34.035,7410.0
2007-10-22,35.775,35.775,34.9,34.9,1100.0
2007-10-23,34.9,34.9,34.9,34.9,1100.0
2007-10-24,34.475,34.475,34.465,34.465,1350.0
2007-10-25,34.465,34.9,34.465,34.9,4350.0
2007-10-26,34.9,34.9,34.165,34.9,2415.0
2007-10-29,34.9,34.9,34.065,34.465,1835.0
2007-10-30,34.465,34.465,33.015,34.03,1300.0
2007-10-31,34.465,35.73,34.245,35.73,4780.0
2007-11-01,34.9,34.9,34.9,34.9,12772.0
2007-11-05,35.12,35.73,35.12,35.555,650.0
2007-11-06,35.775,35.775,34.245,34.245,19259.0
2007-11-08,34.985,34.985,34.985,34.985,6.0
2007-11-09,34.985,34.985,34.985,34.985,200.0
2007-11-12,34.725,34.725,33.59,33.59,955.0
2007-11-13,33.305,34.465,33.305,33.305,2856.0
2007-11-14,32.73,33.905,32.73,33.905,260.0
2007-11-15,33.59,34.465,33.59,34.465,4540.0
2007-11-16,34.03,34.465,34.03,34.035,2516.0
2007-11-19,34.89,34.89,33.59,33.59,2242.0
2007-11-20,34.885,34.885,33.59,33.59,875.0
2007-11-21,33.59,33.59,32.72,32.77,5400.0
2007-11-22,33.155,33.59,33.155,33.155,650.0
2007-11-23,33.59,33.59,33.025,33.025,2600.0
2007-11-26,33.375,33.375,32.935,32.935,1800.0
2007-11-27,33.96,34.03,33.26,33.26,850.0
2007-11-28,34.01,34.01,34.01,34.01,350.0
2007-11-29,33.625,33.89,33.59,33.89,3290.0
2007-11-30,33.81,33.81,33.81,33.81,3840.0
2007-12-03,32.945,34.02,32.5,32.5,50425.0
2007-12-04,32.5,32.675,30.845,31.63,12800.0
2007-12-05,31.62,31.63,29.03,29.03,750.0
2007-12-06,31.63,32.3,31.63,32.3,2790.0
2007-12-07,32.285,32.32,32.265,32.32,1300.0
2007-12-10,32.37,34.03,32.37,33.59,1750.0
2007-12-11,34.02,34.905,33.15,34.03,5200.0
2007-12-12,35.025,35.025,34.15,34.15,2270.0
2007-12-13,34.15,34.17,34.15,34.15,2200.0
2007-12-14,34.15,35.015,34.15,35.015,2164.0
2007-12-17,34.195,35.015,34.15,35.01,57939.0
2007-12-18,35.025,35.025,33.285,33.285,314.0
2007-12-19,33.71,33.71,33.71,33.71,1100.0
2007-12-20,34.15,34.15,33.71,33.71,900.0
2007-12-21,33.71,33.71,33.71,33.71,2300.0
2007-12-24,33.71,34.675,33.71,34.675,844.0
2007-12-27,33.93,33.93,33.93,33.93,2400.0
2007-12-28,33.94,34.59,33.93,34.59,1007.0
2007-12-31,33.975,34.24,33.93,34.24,5601.0
2008-01-02,33.72,33.93,33.71,33.71,953.0
2008-01-03,33.71,33.71,33.705,33.705,550.0
2008-01-04,33.71,33.71,33.71,33.71,10400.0
2008-01-07,33.71,33.71,33.495,33.495,450.0
2008-01-08,33.705,33.705,33.495,33.495,815.0
2008-01-09,33.495,33.495,33.275,33.275,1768.0
2008-01-10,33.1,33.1,32.19,32.835,831.0
2008-01-11,32.18,32.18,31.305,31.96,2750.0
2008-01-14,31.96,31.96,30.85,30.86,1300.0
2008-01-15,31.0,31.925,30.27,31.525,5025.0
2008-01-16,31.525,31.525,30.245,30.255,1500.0
2008-01-17,31.515,31.515,31.515,31.515,100.0
2008-01-18,31.515,31.74,31.11,31.74,3320.0
2008-01-21,32.04,32.05,29.555,29.555,5270.0
2008-01-22,28.895,28.95,28.895,28.95,460.0
2008-01-23,28.985,28.985,28.895,28.895,1750.0
2008-01-24,28.895,28.895,28.895,28.895,2000.0
2008-01-25,28.46,28.895,28.02,28.115,6192.0
2008-01-28,27.32,28.02,26.925,26.925,9925.0
2008-01-29,27.365,27.365,26.98,27.145,2672.0
2008-01-30,27.145,27.585,27.145,27.155,6705.0
2008-01-31,27.145,27.365,26.74,27.365,2600.0
2008-02-01,28.01,28.58,27.205,28.02,142393.0
2008-02-04,28.46,28.46,28.02,28.02,1790.0
2008-02-05,28.03,28.11,28.02,28.02,3603.0
2008-02-06,28.15,28.15,28.15,28.15,100.0
2008-02-07,28.15,28.15,28.15,28.15,425.0
2008-02-11,28.46,28.46,27.375,28.24,210.0
2008-02-12,28.02,28.02,28.01,28.02,3245.0
2008-02-13,27.585,28.02,27.585,28.02,3850.0
2008-02-14,27.8,27.8,27.8,27.8,300.0
2008-02-15,27.585,28.02,27.585,28.02,1750.0
2008-02-19,28.02,28.02,28.02,28.02,600.0
2008-02-20,28.02,28.02,28.02,28.02,140450.0
2008-02-21,28.59,28.59,28.02,28.02,750.0
2008-02-22,28.02,28.11,28.02,28.11,2400.0
2008-02-25,28.58,28.59,28.03,28.59,610.0
2008-02-26,28.03,28.59,28.02,28.59,3300.0
2008-02-27,28.46,28.765,28.46,28.765,1450.0
2008-02-28,28.765,28.81,28.765,28.81,1650.0
2008-02-29,28.81,28.81,28.81,28.81,200.0
2008-03-03,28.905,28.905,28.895,28.895,300.0
2008-03-04,28.045,28.895,28.03,28.57,1377.0
2008-03-05,28.67,28.67,28.46,28.46,500.0
2008-03-06,28.03,28.37,28.03,28.37,900.0
2008-03-07,28.02,28.81,28.02,28.81,2400.0
2008-03-10,28.02,28.67,28.02,28.67,18140.0
2008-03-11,28.72,28.72,28.46,28.46,800.0
2008-03-12,28.58,28.58,28.14,28.23,3270.0
2008-03-13,28.14,28.185,28.14,28.185,4766.0
2008-03-14,28.14,28.14,28.14,28.14,650.0
2008-03-17,28.14,28.23,28.135,28.14,29500.0
2008-03-18,26.57,28.135,26.57,28.135,1020.0
2008-03-19,27.265,27.465,26.85,27.035,1920.0
2008-03-20,27.265,27.265,26.83,26.83,5225.0
2008-03-24,26.655,27.265,26.655,26.86,1220.0
2008-03-25,26.69,26.825,26.69,26.69,3400.0
2008-03-26,27.085,27.265,26.69,26.69,2987.0
2008-03-27,26.39,26.47,26.39,26.39,15850.0
2008-03-28,26.385,26.825,26.385,26.825,3052.0
2008-04-01,26.825,26.825,26.385,26.825,142.0
2008-04-02,26.825,27.165,26.825,26.91,3520.0
2008-04-03,26.91,27.44,26.91,27.12,12707.0
2008-04-04,28.035,28.035,27.08,28.035,103.0
2008-04-07,28.14,28.58,27.265,28.14,1960.0
2008-04-08,28.835,28.835,28.15,28.495,803.0
2008-04-09,28.58,28.82,28.14,28.36,2380.0
2008-04-10,28.14,28.14,27.385,28.14,5350.0
2008-04-11,27.41,27.525,27.41,27.525,700.0
2008-04-14,27.48,27.695,27.36,27.36,700.0
2008-04-15,27.7,28.835,27.335,28.14,4610.0
2008-04-16,28.36,28.58,28.185,28.275,3050.0
2008-04-17,27.93,28.845,27.93,28.14,801.0
2008-04-18,28.845,28.845,28.37,28.835,5630.0
2008-04-21,28.715,28.715,28.32,28.58,37946.0
2008-04-22,28.195,28.765,28.195,28.58,59890.0
2008-04-23,28.255,28.255,28.25,28.25,202.0
2008-04-24,28.195,28.67,28.185,28.67,4485.0
2008-04-25,28.16,28.66,28.15,28.15,604.0
2008-04-28,28.185,28.185,28.15,28.15,1100.0
2008-04-29,28.65,28.65,27.8,28.185,2170.0
2008-04-30,28.14,28.32,28.14,28.32,26320.0
2008-05-01,28.32,28.67,27.975,28.36,8400.0
2008-05-02,28.36,28.36,28.36,28.36,400.0
2008-05-05,32.53,32.53,28.58,29.02,650.0
2008-05-06,29.24,30.27,29.24,29.68,4463.0
2008-05-07,29.68,29.815,29.68,29.815,4050.0
2008-05-08,29.04,29.9,29.04,29.815,702.0
2008-05-09,30.12,30.12,29.46,29.815,3635.0
2008-05-12,30.12,30.12,29.82,30.12,742.0
2008-05-13,30.11,31.165,30.11,31.165,930.0
2008-05-14,31.16,32.37,31.16,32.365,7000.0
2008-05-15,31.75,32.16,31.75,32.16,6365.0
2008-05-16,32.265,32.275,31.97,32.275,12203.0
2008-05-20,32.1,32.45,31.705,31.705,1800.0
2008-05-21,31.755,32.48,31.75,32.435,1850.0
2008-05-22,31.8,31.8,31.66,31.66,12063.0
2008-05-23,30.78,31.315,30.78,31.315,845.0
2008-05-27,31.66,31.66,31.66,31.66,500.0
2008-05-28,30.79,31.65,30.79,30.79,250.0
2008-05-29,30.805,30.805,30.36,30.78,1100.0
2008-05-30,30.78,31.22,30.78,31.22,1325.0
2008-06-02,32.25,32.25,31.22,31.22,2400.0
2008-06-03,30.91,30.91,30.91,30.91,700.0
2008-06-04,31.2,31.2,30.65,30.65,1595.0
2008-06-05,30.77,31.22,30.77,30.79,9984.0
2008-06-06,30.78,30.78,30.34,30.34,1325.0
2008-06-10,29.125,29.9,29.085,29.9,650.0
2008-06-11,30.765,30.775,29.9,29.9,550.0
2008-06-12,29.17,29.185,29.15,29.15,2250.0
2008-06-16,29.585,29.585,29.17,29.585,7302.0
2008-06-17,29.245,30.025,29.24,30.025,2853.0
2008-06-18,30.025,30.025,30.025,30.025,2900.0
2008-06-19,30.095,30.865,29.335,29.575,4850.0
2008-06-23,29.37,29.37,29.31,29.36,3800.0
2008-06-24,29.935,29.935,29.15,29.15,3600.0
2008-06-25,28.355,29.14,28.355,28.7,1516.0
2008-06-26,29.14,29.14,28.38,28.38,16885.0
2008-06-27,28.355,28.48,28.26,28.26,2040.0
2008-06-30,28.26,28.7,28.26,28.7,1535.0
2008-07-02,26.72,27.12,26.72,27.12,401.0
2008-07-03,27.375,27.465,27.375,27.465,2600.0
2008-07-04,27.155,27.165,27.155,27.155,501.0
2008-07-07,27.155,27.55,27.155,27.55,9275.0
2008-07-08,27.205,27.25,27.205,27.25,1406.0
2008-07-09,27.245,27.245,27.145,27.165,3480.0
2008-07-10,26.72,26.72,26.72,26.72,4.0
2008-07-11,26.945,26.945,26.945,26.945,200.0
2008-07-14,26.67,26.935,26.67,26.935,700.0
2008-07-15,26.935,26.935,26.67,26.67,1500.0
2008-07-16,27.1,27.1,26.59,26.59,900.0
2008-07-17,26.935,26.935,26.935,26.935,6330.0
2008-07-18,26.935,26.935,26.075,26.49,6150.0
2008-07-21,27.8,27.8,25.84,26.49,2701.0
2008-07-22,26.49,26.49,26.49,26.49,500.0
2008-07-23,26.49,26.49,26.49,26.49,3200.0
2008-07-24,26.925,26.925,26.49,26.49,2602.0
2008-07-25,26.49,26.49,26.35,26.49,550.0
2008-07-28,26.49,26.49,26.49,26.49,704.0
2008-07-29,27.81,27.81,27.81,27.81,300.0
2008-08-01,26.52,26.52,26.51,26.51,801.0
2008-08-05,26.52,27.57,26.52,27.57,1200.0
2008-08-06,26.545,26.545,26.535,26.535,400.0
2008-08-07,28.26,28.26,26.58,26.58,300.0
2008-08-08,26.555,28.26,26.555,28.26,580.0
2008-08-12,28.26,28.26,28.26,28.26,300.0
2008-08-13,27.03,27.03,27.03,27.03,15.0
2008-08-14,27.04,27.04,27.04,27.04,800.0
2008-08-15,28.56,28.56,28.56,28.56,112.0
2008-08-18,28.02,28.655,28.02,28.02,343.0
2008-08-19,27.385,27.385,27.385,27.385,150.0
2008-08-20,27.385,27.385,27.375,27.375,348.0
2008-08-21,27.375,28.115,27.375,27.385,2150.0
2008-08-22,27.41,27.815,27.41,27.815,285.0
2008-08-25,27.4,27.815,27.155,27.375,319700.0
2008-08-26,27.375,27.375,27.375,27.375,110.0
2008-08-27,27.375,27.375,27.375,27.375,600.0
2008-08-28,27.385,27.885,27.385,27.885,795.0
2008-08-29,27.905,28.655,27.905,28.645,610.0
2008-09-02,27.905,28.03,27.815,27.815,1200.0
2008-09-03,27.815,28.655,27.41,27.57,3700.0
2008-09-04,27.43,27.43,26.855,26.855,3486.0
2008-09-05,27.815,27.815,26.67,26.67,5300.0
2008-09-08,26.68,27.625,26.58,26.6,1235.0
2008-09-09,27.675,27.675,27.375,27.375,500.0
2008-09-10,26.58,26.905,26.49,26.49,1050.0
2008-09-11,25.905,26.49,25.905,26.49,758.0
2008-09-12,26.615,26.615,25.73,26.615,9050.0
2008-09-15,26.615,26.615,26.615,26.615,200.0
2008-09-16,25.15,26.625,25.15,26.615,289827.0
2008-09-17,24.85,24.85,24.85,24.85,1000.0
2008-09-18,25.72,25.72,24.93,24.93,1350.0
2008-09-19,25.065,25.935,25.065,25.905,10100.0
2008-09-22,25.73,25.835,25.73,25.73,3077.0
2008-09-23,25.39,25.39,25.385,25.385,107.0
2008-09-24,25.34,25.515,24.895,24.895,2120.0
2008-09-25,25.02,26.12,25.02,25.24,2282.0
2008-09-29,25.295,25.295,24.84,24.84,2750.0
2008-09-30,24.84,24.84,24.84,24.84,4000.0
2008-10-01,19.715,25.285,19.715,23.955,1916.0
2008-10-02,24.13,24.835,23.955,24.13,8815.0
2008-10-03,24.13,24.84,24.13,24.4,10182.0
2008-10-06,23.955,24.4,21.31,23.6,3116.0
2008-10-07,23.6,23.6,21.295,21.295,10196.0
2008-10-08,21.295,23.07,18.64,23.07,18264.0
2008-10-09,23.07,23.07,20.495,20.495,10167.0
2008-10-10,20.495,20.495,17.805,18.65,11020.0
2008-10-14,21.295,21.295,21.295,21.295,1570.0
2008-10-15,21.295,22.18,21.295,21.295,3980.0
2008-10-16,21.295,21.295,20.405,21.055,12449.0
2008-10-17,20.405,21.185,20.405,21.185,400.0
2008-10-20,21.205,22.18,21.205,22.18,2075.0
2008-10-21,22.18,22.18,21.96,21.96,600.0
2008-10-22,22.18,22.18,19.96,19.96,2000.0
2008-10-23,19.52,19.52,18.685,19.52,6090.0
2008-10-24,17.39,17.745,17.22,17.745,1102.0
2008-10-27,17.735,17.735,17.735,17.735,700.0
2008-10-28,16.855,16.855,16.06,16.415,2321.0
2008-10-29,15.995,16.405,15.995,16.065,5934.0
2008-10-30,16.36,16.635,15.99,16.405,12869.0
2008-10-31,16.36,16.36,16.025,16.025,10294.0
2008-11-03,16.655,16.66,16.235,16.245,1873.0
2008-11-04,17.15,19.52,17.15,19.52,4050.0
2008-11-05,20.405,20.405,19.74,20.005,3019.0
2008-11-06,19.96,19.97,19.51,19.51,2694.0
2008-11-07,19.51,21.295,19.51,21.295,3651.0
2008-11-10,18.66,18.66,18.66,18.66,200.0
2008-11-11,19.52,20.395,19.19,19.19,470.0
2008-11-12,19.52,19.96,18.41,18.41,1494.0
2008-11-13,18.96,19.96,18.96,18.995,6398.0
2008-11-14,19.955,19.96,19.92,19.92,3010.0
2008-11-17,18.195,19.52,17.975,19.52,6437.0
2008-11-18,18.055,18.055,17.965,17.965,1690.0
2008-11-19,17.755,17.755,17.69,17.745,490.0
2008-11-20,16.82,16.82,14.46,14.46,1755.0
2008-11-21,12.88,14.62,12.88,14.14,6495.0
2008-11-24,13.555,13.665,13.39,13.39,3700.0
2008-11-25,13.86,14.185,13.795,13.795,5255.0
2008-11-26,13.795,13.795,13.31,13.705,12139.0
2008-11-27,13.705,13.705,13.485,13.485,3420.0
2008-11-28,13.345,14.64,13.325,14.64,7606.0
2008-12-01,15.085,15.085,14.535,14.535,3296.0
2008-12-02,15.085,15.085,14.07,14.07,17981.0
2008-12-03,14.64,14.64,13.54,14.02,2609.0
2008-12-04,14.025,15.04,13.355,13.355,9744.0
2008-12-05,13.31,13.805,13.31,13.805,18154.0
2008-12-08,13.45,14.09,13.355,13.93,8195.0
2008-12-09,13.93,14.055,13.405,13.75,18496.0
2008-12-10,13.575,14.2,13.575,13.665,23613.0
2008-12-11,13.59,13.84,13.53,13.84,15459.0
2008-12-12,13.625,14.315,13.44,14.315,12980.0
2008-12-15,13.735,13.885,13.665,13.755,6362.0
2008-12-16,13.755,14.22,13.665,13.715,7922.0
2008-12-17,13.885,13.885,13.885,13.885,0.0
2008-12-18,13.885,13.885,13.665,13.665,32072.0
2008-12-19,13.35,13.53,13.33,13.375,20181.0
2008-12-22,13.315,13.42,13.02,13.42,12311.0
2008-12-23,13.44,13.665,13.44,13.485,60285.0
2008-12-24,13.885,14.55,13.885,14.335,7180.0
2008-12-29,14.335,14.56,14.245,14.56,8100.0
2008-12-30,15.23,15.695,15.23,15.23,1000.0
2008-12-31,15.68,15.975,15.68,15.975,400.0
2009-01-02,15.705,15.705,15.705,15.705,28.0
2009-01-05,16.585,17.695,16.485,17.695,3580.0
2009-01-06,17.355,19.265,17.355,19.265,812.0
2009-01-07,19.265,20.16,17.275,19.265,8734.0
2009-01-08,19.7,19.7,17.67,17.67,2255.0
2009-01-09,17.92,17.92,17.695,17.92,3646.0
2009-01-12,17.695,17.695,17.47,17.49,180.0
2009-01-13,17.47,17.55,17.47,17.48,3100.0
2009-01-14,17.03,17.03,17.03,17.03,151.0
2009-01-15,17.9,17.92,17.9,17.92,1200.0
2009-01-16,17.5,17.5,17.5,17.5,100.0
2009-01-19,17.92,17.92,17.92,17.92,1900.0
2009-01-20,17.92,17.93,17.92,17.93,920.0
2009-01-21,17.48,17.48,17.47,17.47,770.0
2009-01-23,17.74,17.74,17.74,17.74,700.0
2009-01-26,17.57,17.74,17.47,17.74,700.0
2009-01-27,17.47,17.47,17.245,17.3,2200.0
2009-01-28,17.085,17.085,16.935,17.025,2950.0
2009-01-29,17.03,17.03,16.98,17.025,425.0
2009-01-30,17.025,17.025,16.98,17.025,5200.0
2009-02-02,15.695,16.98,15.69,15.77,864.0
2009-02-03,16.125,16.125,15.78,15.78,5300.0
2009-02-04,15.77,17.025,15.77,16.8,7459.0
2009-02-05,16.8,17.025,16.145,16.575,3070.0
2009-02-06,16.37,16.37,15.78,15.78,2368.0
2009-02-09,16.575,16.8,15.86,15.86,2900.0
2009-02-10,17.025,17.025,16.135,16.135,203.0
2009-02-11,16.125,16.17,16.12,16.12,1277.0
2009-02-12,15.815,16.485,15.815,16.485,2563.0
2009-02-17,16.485,16.485,16.335,16.335,900.0
2009-02-18,15.905,16.35,15.785,15.785,3250.0
2009-02-19,15.77,16.11,15.77,15.77,2345.0
2009-02-20,15.78,15.78,15.77,15.77,4188.0
2009-02-23,15.815,15.815,13.985,13.995,4839.0
2009-02-24,13.84,13.885,13.44,13.885,3800.0
2009-02-25,13.67,14.085,13.67,14.065,11800.0
2009-02-26,14.325,14.335,13.885,13.885,5070.0
2009-02-27,13.93,13.985,13.93,13.93,959.0
2009-03-02,15.0,15.0,13.44,13.665,6273.0
2009-03-03,13.62,13.62,13.44,13.62,5597.0
2009-03-04,13.61,13.62,13.485,13.53,1524.0
2009-03-05,13.62,13.62,13.53,13.54,507.0
2009-03-06,13.495,13.495,13.43,13.44,4250.0
2009-03-09,13.885,13.885,12.32,12.375,3800.0
2009-03-10,11.575,12.545,11.565,11.915,15225.0
2009-03-11,11.975,12.32,11.965,12.275,3685.0
2009-03-12,11.93,13.135,11.93,13.125,3200.0
2009-03-13,12.865,13.36,12.865,13.315,3020.0
2009-03-16,13.315,13.58,13.06,13.48,1467.0
2009-03-17,13.58,13.59,13.29,13.325,3692.0
2009-03-18,13.495,13.815,13.49,13.815,19163.0
2009-03-19,13.86,13.86,13.86,13.86,600.0
2009-03-20,14.04,14.04,14.04,14.04,200.0
2009-03-23,14.04,14.05,14.04,14.05,2300.0
2009-03-24,14.495,14.495,14.495,14.495,1923.0
2009-03-25,14.585,14.585,14.585,14.585,207.0
2009-03-26,15.8,15.805,14.495,14.495,4598.0
2009-03-27,14.405,14.405,14.405,14.405,130.0
2009-03-30,14.675,14.755,14.665,14.755,2340.0
2009-03-31,14.51,14.51,14.505,14.505,1020.0
2009-04-01,14.505,15.02,14.505,14.9,1431.0
2009-04-02,14.9,15.4,14.89,15.4,5100.0
2009-04-03,15.4,15.4,15.4,15.4,400.0
2009-04-06,15.49,15.49,15.265,15.4,1697.0
2009-04-07,15.4,15.4,14.945,15.175,2399.0
2009-04-08,15.4,15.4,15.4,15.4,733.0
2009-04-13,15.4,15.41,15.4,15.4,811.0
2009-04-14,15.49,15.49,15.42,15.42,400.0
2009-04-16,15.4,15.51,15.4,15.5,4402.0
2009-04-17,15.855,15.855,15.855,15.855,300.0
2009-04-20,15.4,15.855,15.4,15.855,1800.0
2009-04-21,15.18,15.445,15.18,15.41,521.0
2009-04-22,16.25,16.25,15.445,15.445,400.0
2009-04-23,16.07,16.305,16.07,16.305,2220.0
2009-04-24,15.435,15.435,15.435,15.435,211.0
2009-04-29,17.2,17.2,17.2,17.2,300.0
2009-04-30,16.815,17.165,16.815,17.165,846.0
2009-05-01,19.015,19.015,18.115,18.115,900.0
2009-05-04,19.015,19.025,19.015,19.025,800.0
2009-05-05,19.315,19.485,19.315,19.315,113.0
2009-05-06,19.485,19.495,19.485,19.495,50.0
2009-05-07,20.02,21.06,20.02,21.025,5285.0
2009-05-08,21.77,25.355,21.77,23.79,5580.0
2009-05-11,23.995,25.815,23.79,25.81,2450.0
2009-05-12,23.78,23.78,22.645,22.645,7490.0
2009-05-13,21.975,21.975,21.29,21.29,1560.0
2009-05-14,21.295,22.6,21.295,22.6,816.0
2009-05-15,22.6,23.055,22.6,22.645,2300.0
2009-05-19,22.875,23.09,22.875,23.09,3200.0
2009-05-20,21.975,22.645,21.84,22.155,773.0
2009-05-21,21.75,22.635,21.74,22.185,1645.0
2009-05-22,22.185,22.185,22.175,22.175,875.0
2009-05-26,21.875,22.195,21.875,22.195,2000.0
2009-05-27,22.06,22.06,22.05,22.05,550.0
2009-05-28,22.065,22.065,22.065,22.065,400.0
2009-05-29,21.74,22.195,21.74,22.195,523.0
2009-06-01,22.195,22.195,22.195,22.195,800.0
2009-06-02,22.195,23.1,22.195,22.375,8404.0
2009-06-03,22.195,22.195,21.29,21.29,5680.0
2009-06-04,22.185,22.185,22.185,22.185,150.0
2009-06-05,22.195,22.195,21.74,22.195,1975.0
2009-06-08,22.365,22.385,22.365,22.385,2800.0
2009-06-09,22.42,22.42,22.42,22.42,75.0
2009-06-10,22.42,22.42,21.93,22.42,2535.0
2009-06-11,22.55,22.55,22.42,22.42,1178.0
2009-06-12,22.465,22.465,21.415,21.415,3504.0
2009-06-15,21.415,21.415,21.415,21.415,13.0
2009-06-16,21.51,21.51,21.415,21.415,6900.0
2009-06-17,21.41,21.415,21.41,21.415,850.0
2009-06-18,22.55,22.55,18.375,20.05,4529.0
2009-06-19,18.445,20.55,18.445,20.55,4680.0
2009-06-22,20.06,20.505,20.05,20.46,4345.0
2009-06-23,20.06,20.06,20.05,20.06,712.0
2009-06-24,20.35,20.35,20.04,20.28,1950.0
2009-06-25,21.28,22.345,21.28,22.345,955.0
2009-06-26,20.96,21.6,20.96,21.415,1275.0
2009-06-30,21.415,21.415,20.295,21.19,5000.0
2009-07-02,22.31,22.31,21.865,21.865,450.0
2009-07-03,20.97,20.97,20.97,20.97,15.0
2009-07-06,21.83,21.835,21.655,21.83,3000.0
2009-07-07,20.615,20.745,20.55,20.735,3306.0
2009-07-08,20.46,20.505,20.46,20.505,889.0
2009-07-09,20.645,21.255,20.645,21.145,7104.0
2009-07-10,20.745,21.255,20.745,21.245,1210.0
2009-07-13,20.515,20.515,20.505,20.505,500.0
2009-07-14,20.335,21.245,20.335,20.735,1650.0
2009-07-15,20.96,20.96,20.65,20.96,1707.0
2009-07-16,20.96,20.96,20.96,20.96,50.0
2009-07-17,21.78,21.78,21.78,21.78,600.0
2009-07-20,20.68,20.78,20.68,20.78,172.0
2009-07-21,21.82,21.855,21.82,21.855,400.0
2009-07-22,21.855,21.855,20.96,21.055,1561.0
2009-07-23,21.415,22.32,21.415,21.565,3796.0
2009-07-24,21.51,22.19,21.5,21.51,17832.0
2009-07-27,21.5,21.5,21.5,21.5,1400.0
2009-07-28,21.325,21.37,21.325,21.325,8350.0
2009-07-29,21.4,21.415,21.325,21.325,5099.0
2009-07-30,21.415,21.555,21.415,21.555,914.0
2009-07-31,21.69,21.69,21.425,21.69,691.0
2009-08-04,21.47,21.875,21.47,21.875,5781.0
2009-08-05,21.245,21.7,21.19,21.61,13043.0
2009-08-06,21.425,21.425,21.19,21.255,6181.0
2009-08-07,21.645,22.33,21.645,21.875,2954.0
2009-08-10,21.645,21.875,21.645,21.875,1000.0
2009-08-11,21.865,21.875,21.865,21.875,2607.0
2009-08-12,21.83,21.955,21.665,21.665,1500.0
2009-08-13,21.935,21.945,21.6,21.855,4180.0
2009-08-14,21.855,21.865,21.855,21.855,786.0
2009-08-17,21.6,21.6,21.6,21.6,275.0
2009-08-18,21.69,21.855,21.645,21.845,124987.0
2009-08-19,21.855,21.855,21.855,21.855,45.0
2009-08-20,21.845,21.845,21.845,21.845,1200.0
2009-08-21,21.845,22.965,21.845,22.775,5217.0
2009-08-24,22.765,22.765,22.285,22.555,325.0
2009-08-25,22.5,23.23,21.975,22.92,1586.0
2009-08-26,23.01,23.01,23.01,23.01,200.0
2009-08-27,24.14,24.97,23.935,24.97,3650.0
2009-08-28,24.615,24.615,24.615,24.615,200.0
2009-08-31,24.605,24.605,24.25,24.25,400.0
2009-09-01,24.25,24.25,22.365,22.365,3777.0
2009-09-02,22.465,22.785,22.465,22.465,246.0
2009-09-03,22.695,25.235,22.665,25.045,1901.0
2009-09-04,25.355,25.355,25.355,25.355,250.0
2009-09-08,24.615,24.615,23.805,24.605,2210.0
2009-09-09,24.58,24.605,24.245,24.245,951.0
2009-09-10,23.94,24.605,23.94,24.605,1111.0
2009-09-11,24.745,24.745,24.745,24.745,100.0
2009-09-14,25.195,25.205,24.745,25.205,509.0
2009-09-15,25.645,25.65,25.645,25.65,250.0
2009-09-16,25.66,26.12,25.66,26.12,3550.0
2009-09-17,26.805,27.475,26.13,26.58,2160.0
2009-09-18,26.44,27.265,26.44,27.265,4002.0
2009-09-21,27.22,27.22,26.585,27.22,250.0
2009-09-22,27.45,27.45,27.265,27.405,4001.0
2009-09-23,28.85,28.85,27.95,27.95,1000.0
2009-09-24,27.505,27.77,27.505,27.725,3160.0
2009-09-25,27.495,27.495,26.155,27.045,1479.0
2009-09-28,26.935,27.63,26.935,27.63,1189.0
2009-09-29,26.145,27.63,26.145,27.63,170819.0
2009-09-30,27.035,27.31,27.035,27.035,847.0
2009-10-01,27.62,27.62,26.185,27.025,5707.0
2009-10-05,26.58,26.58,26.58,26.58,200.0
2009-10-06,25.66,26.58,25.66,26.58,3073.0
2009-10-07,26.58,26.58,25.89,26.12,979.0
2009-10-08,25.935,26.58,25.935,26.58,823.0
2009-10-09,25.945,27.35,25.945,27.035,1819.0
2009-10-13,25.975,27.405,25.975,27.395,548.0
2009-10-14,27.035,27.24,26.45,26.805,1850.0
2009-10-15,27.025,27.035,27.025,27.035,1200.0
2009-10-16,26.46,27.025,26.01,27.02,1000.0
2009-10-19,26.075,26.13,26.075,26.13,45.0
2009-10-20,26.58,27.45,25.89,27.45,3638.0
2009-10-21,27.395,27.395,26.13,26.13,400.0
2009-10-22,26.57,26.58,26.055,26.58,6802.0
2009-10-23,26.58,26.805,26.085,26.58,502.0
2009-10-26,26.53,26.58,26.53,26.58,700.0
2009-10-27,26.58,26.58,26.58,26.58,100.0
2009-10-28,26.32,26.32,26.32,26.32,1.0
2009-10-29,26.67,26.67,26.31,26.58,1705.0
2009-10-30,26.32,26.32,26.32,26.32,100.0
2009-11-02,26.32,26.32,26.31,26.31,1300.0
2009-11-03,26.31,26.31,25.66,25.66,1600.0
2009-11-04,25.68,25.705,25.68,25.705,1452.0
2009-11-05,25.705,26.54,25.66,26.54,6587.0
2009-11-06,26.58,26.67,25.89,25.945,7563.0
2009-11-09,25.89,26.9,25.68,26.9,754.0
2009-11-10,27.035,28.22,26.89,28.125,19621.0
2009-11-11,27.86,31.61,27.86,30.52,7465.0
2009-11-12,31.58,31.62,29.785,29.785,3440.0
2009-11-13,29.785,29.785,29.335,29.335,1798.0
2009-11-16,28.445,29.805,28.445,29.795,1000.0
2009-11-17,30.28,30.28,30.27,30.27,300.0
2009-11-18,30.245,31.29,30.245,30.245,1560.0
2009-11-19,30.245,30.245,29.325,29.325,2340.0
2009-11-23,29.325,29.325,27.98,28.4,1391.0
2009-11-24,28.19,28.19,28.18,28.18,500.0
2009-11-25,29.105,29.135,29.045,29.045,480.0
2009-11-26,28.87,30.455,28.87,30.2,3240.0
2009-11-27,29.335,29.355,28.55,29.355,1463.0
2009-11-30,29.355,29.355,29.32,29.325,1459.0
2009-12-01,28.61,29.785,28.61,29.785,892.0
2009-12-02,30.06,30.555,30.04,30.555,5200.0
2009-12-03,28.885,30.39,28.885,30.38,710.0
2009-12-04,30.5,30.52,29.365,30.52,2350.0
2009-12-07,29.335,29.335,28.55,28.695,3550.0
2009-12-08,28.695,29.19,28.665,28.665,1715.0
2009-12-09,28.685,28.695,28.685,28.685,1190.0
2009-12-14,29.43,29.695,29.325,29.695,2592.0
2009-12-15,28.885,29.705,28.885,29.1,1500.0
2009-12-16,28.97,29.145,28.935,29.145,3517.0
2009-12-17,29.29,29.695,29.29,29.695,1350.0
2009-12-18,28.935,30.09,28.935,30.09,1230.0
2009-12-21,29.225,29.335,29.2,29.335,250.0
2009-12-22,30.245,30.245,29.325,29.325,360.0
2009-12-23,29.345,29.685,29.335,29.335,600.0
2009-12-24,29.73,29.75,29.325,29.365,636.0
2009-12-29,29.785,30.095,29.785,30.095,1200.0
2009-12-30,29.785,29.785,29.785,29.785,682.0
2009-12-31,29.785,30.51,29.785,30.51,300.0
2010-01-04,31.61,31.61,29.795,29.925,1827.0
2010-01-05,30.255,31.15,30.245,30.475,1351.0
2010-01-06,30.475,30.475,30.205,30.245,4525.0
2010-01-07,31.14,31.14,30.245,30.245,865.0
2010-01-08,30.97,30.975,30.26,30.975,1153.0
2010-01-11,30.985,31.47,30.53,30.7,920.0
2010-01-12,30.3,30.39,30.3,30.39,208.0
2010-01-13,30.345,30.345,30.345,30.345,102.0
2010-01-15,30.7,30.7,30.61,30.61,200.0
2010-01-18,31.06,31.16,30.7,31.07,13000.0
2010-01-19,30.93,31.16,30.93,31.16,5162.0
2010-01-20,31.16,31.16,30.885,31.16,3451.0
2010-01-21,30.38,30.84,30.38,30.795,2000.0
2010-01-22,30.39,30.39,30.39,30.39,20.0
2010-01-25,30.3,30.975,30.3,30.975,1200.0
2010-01-26,30.975,30.975,30.7,30.975,11390.0
2010-01-27,30.975,30.975,30.7,30.7,756.0
2010-01-28,30.7,30.7,30.7,30.7,5414.0
2010-01-29,30.7,30.84,30.7,30.84,2450.0
2010-02-01,30.975,31.16,30.75,31.15,2770.0
2010-02-02,31.15,31.16,30.75,30.75,1400.0
2010-02-04,30.75,30.755,30.75,30.75,5662.0
2010-02-05,31.16,31.16,31.16,31.16,50.0
2010-02-08,30.755,30.755,30.755,30.755,100.0
2010-02-09,30.795,30.885,30.795,30.885,800.0
2010-02-10,30.885,31.39,30.885,31.39,3367.0
2010-02-11,31.39,31.39,30.75,30.975,600.0
2010-02-12,31.025,32.075,31.025,32.075,1175.0
2010-02-16,32.075,32.075,32.075,32.075,900.0
2010-02-17,32.085,32.085,32.075,32.075,335.0
2010-02-18,32.395,32.81,32.085,32.81,1050.0
2010-02-19,32.6,32.6,32.075,32.075,2606.0
2010-02-22,31.755,32.405,31.17,32.405,404.0
2010-02-23,32.965,32.995,32.45,32.995,1550.0
2010-02-24,33.605,33.605,32.995,32.995,970.0
2010-02-25,32.995,32.995,32.82,32.83,495.0
2010-02-26,32.505,32.995,32.505,32.995,10300.0
2010-03-01,32.9,32.995,32.535,32.995,14656.0
2010-03-02,33.22,33.68,33.22,33.68,1605.0
2010-03-03,33.68,34.36,33.68,34.36,1346.0
2010-03-04,35.46,35.46,34.395,34.88,2595.0
2010-03-05,34.835,35.485,34.825,34.835,1400.0
2010-03-08,34.835,38.215,34.835,37.21,5704.0
2010-03-09,36.66,37.595,36.66,37.575,4630.0
2010-03-10,38.455,38.77,38.03,38.4,16320.0
2010-03-11,38.54,40.0,38.455,40.0,4790.0
2010-03-12,38.675,40.165,38.63,40.165,1552.0
2010-03-15,40.47,40.47,40.22,40.24,1660.0
2010-03-16,40.0,40.38,38.63,38.86,1930.0
2010-03-17,38.86,39.505,38.62,39.505,13460.0
2010-03-18,39.78,39.78,39.09,39.09,1100.0
2010-03-19,38.65,39.54,38.41,38.64,4908.0
2010-03-22,39.54,39.55,39.0,39.0,2075.0
2010-03-23,39.55,39.64,39.55,39.55,1604.0
2010-03-24,39.55,39.64,39.55,39.55,2304.0
2010-03-25,39.64,41.85,39.64,40.93,19084.0
2010-03-26,42.28,43.415,42.135,42.76,3437.0
2010-03-29,42.585,43.23,41.215,43.22,4868.0
2010-03-30,42.31,42.31,41.295,41.295,3588.0
2010-03-31,41.295,42.31,41.295,42.31,2064.0
2010-04-01,41.445,42.31,41.445,41.755,4393.0
2010-04-05,41.47,42.3,41.47,42.3,1794.0
2010-04-06,42.3,42.3,41.47,42.08,1240.0
2010-04-07,41.435,41.455,40.525,41.455,602.0
2010-04-08,41.36,41.36,39.92,40.095,8562.0
2010-04-09,39.855,40.47,39.855,40.435,850.0
2010-04-12,39.155,40.69,39.155,40.24,3323.0
2010-04-13,40.24,40.72,40.24,40.55,2924.0
2010-04-14,40.92,41.105,40.625,40.625,1200.0
2010-04-15,40.93,41.075,40.93,41.075,900.0
2010-04-19,40.93,41.25,40.7,41.02,1431.0
2010-04-20,40.47,41.17,40.47,41.105,3480.0
2010-04-21,40.93,41.205,40.8,40.8,1717.0
2010-04-22,40.92,41.205,40.67,40.67,5250.0
2010-04-23,40.67,41.205,40.495,40.71,2030.0
2010-04-26,41.675,41.675,40.47,40.47,855.0
2010-04-27,40.56,40.56,39.33,40.385,2250.0
2010-04-28,39.19,40.1,39.19,40.1,1391.0
2010-04-29,39.78,40.655,38.915,38.915,4200.0
2010-04-30,38.925,40.195,38.925,39.57,722.0
2010-05-03,40.01,40.33,40.01,40.33,350.0
2010-05-04,40.7,42.025,40.48,41.105,3000.0
2010-05-05,40.49,40.49,40.49,40.49,500.0
2010-05-06,41.195,41.655,40.505,40.505,8000.0
2010-05-07,40.48,40.655,40.47,40.47,4381.0
2010-05-10,40.095,40.725,40.095,40.725,1650.0
2010-05-11,40.035,40.645,40.01,40.61,1930.0
2010-05-12,40.78,40.78,40.78,40.78,45.0
2010-05-13,40.385,40.47,40.385,40.47,710.0
2010-05-14,40.325,40.47,40.325,40.47,1150.0
2010-05-17,39.99,40.02,39.56,39.56,1900.0
2010-05-18,40.1,40.1,39.55,39.64,2643.0
2010-05-19,39.8,39.825,39.8,39.825,1200.0
2010-05-20,39.19,39.735,38.95,39.265,5850.0
2010-05-21,38.63,39.09,38.63,39.09,1850.0
2010-05-25,39.08,39.08,37.71,37.72,2025.0
2010-05-26,37.985,39.09,37.71,39.09,6111.0
2010-05-27,39.55,39.55,38.63,38.63,9220.0
2010-05-28,39.32,40.0,38.675,39.08,1020.0
2010-05-31,39.07,39.07,39.07,39.07,225.0
2010-06-01,39.07,39.54,39.07,39.54,966.0
2010-06-02,39.09,39.55,39.09,39.55,9721.0
2010-06-03,38.87,39.11,38.85,39.11,4350.0
2010-06-04,38.63,39.155,38.63,39.155,1120.0
2010-06-08,36.11,38.445,36.11,38.38,1440.0
2010-06-09,37.95,37.95,37.94,37.94,450.0
2010-06-10,37.71,38.08,37.71,37.765,2170.0
2010-06-11,37.905,37.905,36.37,37.905,423.0
2010-06-14,38.31,38.765,38.31,38.765,502.0
2010-06-15,38.8,39.445,38.8,39.235,900.0
2010-06-16,39.235,39.685,39.235,39.235,5000.0
2010-06-18,39.225,39.225,38.765,38.77,2345.0
2010-06-21,38.77,38.77,38.54,38.54,1871.0
2010-06-22,38.77,38.78,38.32,38.78,1743.0
2010-06-23,38.77,38.77,38.54,38.755,3450.0
2010-06-24,38.31,38.31,38.31,38.31,400.0
2010-06-25,38.29,38.29,38.265,38.265,112.0
2010-06-28,37.44,37.6,36.935,36.935,6835.0
2010-06-29,36.52,36.695,36.185,36.465,4205.0
2010-06-30,36.465,36.465,36.0,36.0,2907.0
2010-07-02,35.53,35.53,34.625,34.94,660.0
2010-07-05,34.62,35.09,34.62,35.08,1695.0
2010-07-06,35.08,35.52,35.08,35.08,7650.0
2010-07-07,35.08,36.0,35.08,35.08,5300.0
2010-07-09,34.94,35.1,34.94,35.1,237.0
2010-07-12,35.54,35.54,35.53,35.53,650.0
2010-07-13,35.91,36.185,35.91,36.0,4002.0
2010-07-14,34.865,36.475,34.865,36.475,3508.0
2010-07-15,36.475,36.475,36.465,36.465,753.0
2010-07-19,36.28,36.28,35.08,36.24,1784.0
2010-07-20,35.09,35.9,35.08,35.09,464.0
2010-07-21,35.32,36.925,35.31,36.925,4748.0
2010-07-22,36.935,36.935,36.01,36.6,2315.0
2010-07-23,36.225,36.6,36.225,36.51,1810.0
2010-07-26,36.235,36.235,36.235,36.235,1000.0
2010-07-27,36.915,36.915,36.02,36.02,800.0
2010-07-28,36.0,36.0,36.0,36.0,1200.0
2010-07-29,36.0,36.925,35.64,36.925,1301.0
2010-07-30,37.02,37.02,36.935,36.935,800.0
2010-08-03,36.935,37.385,36.935,37.385,1062.0
2010-08-04,37.385,37.385,37.385,37.385,300.0
2010-08-05,37.385,37.385,36.84,36.84,1000.0
2010-08-09,36.935,36.935,36.925,36.925,615.0
2010-08-10,36.925,36.925,36.925,36.925,420.0
2010-08-11,37.745,37.745,37.0,37.0,985.0
2010-08-12,37.025,37.025,36.925,37.02,700.0
2010-08-13,37.73,37.73,36.945,36.945,402.0
2010-08-16,36.925,37.745,36.925,37.745,569.0
2010-08-17,37.755,37.85,37.755,37.85,2620.0
2010-08-18,37.85,37.85,37.85,37.85,5473.0
2010-08-19,38.21,38.405,38.21,38.405,350.0
2010-08-20,38.21,38.42,37.865,38.42,1030.0
2010-08-23,38.2,38.2,37.85,37.85,12650.0
2010-08-24,37.665,38.385,37.665,38.385,1616.0
2010-08-25,38.3,38.3,38.3,38.3,100.0
2010-08-26,38.08,38.77,37.665,38.77,10100.0
2010-08-27,38.32,38.78,38.32,38.77,2500.0
2010-08-30,38.31,38.31,38.265,38.31,1550.0
2010-08-31,38.125,38.355,37.95,38.355,1461.0
2010-09-01,38.355,38.735,38.31,38.735,1030.0
2010-09-02,38.285,38.77,37.85,38.31,840.0
2010-09-03,38.765,38.77,38.765,38.77,2940.0
2010-09-07,38.77,38.77,38.77,38.77,75.0
2010-09-08,38.77,38.865,38.77,38.77,500.0
2010-09-09,38.77,38.77,38.31,38.31,840.0
2010-09-10,38.32,38.32,38.32,38.32,75.0
2010-09-13,38.905,38.91,38.69,38.82,3355.0
2010-09-14,38.82,38.82,38.22,38.225,1500.0
2010-09-16,38.865,38.91,38.85,38.91,2671.0
2010-09-17,38.91,38.91,38.91,38.91,800.0
2010-09-20,38.82,38.82,38.82,38.82,100.0
2010-09-21,38.895,38.91,38.895,38.91,400.0
2010-09-22,38.91,38.91,38.91,38.91,1200.0
2010-09-23,39.015,39.015,39.015,39.015,25.0
2010-09-24,38.92,39.7,38.91,39.44,1205.0
2010-09-27,39.2,39.73,39.115,39.375,291289.0
2010-09-28,39.655,39.84,39.47,39.71,2450.0
2010-09-29,39.755,39.995,39.755,39.995,200.0
2010-09-30,40.015,40.015,38.97,39.375,604.0
2010-10-01,39.395,39.95,39.395,39.47,5317.0
2010-10-04,38.995,39.655,38.995,39.655,3550.0
2010-10-05,39.7,40.21,39.7,40.21,1689.0
2010-10-06,40.21,40.3,40.21,40.3,700.0
2010-10-07,40.21,40.495,40.21,40.495,1550.0
2010-10-08,40.71,41.005,40.71,41.005,1130.0
2010-10-12,40.33,41.165,40.33,40.995,1303.0
2010-10-13,40.995,41.125,40.95,40.95,2500.0
2010-10-14,40.82,41.145,40.82,41.145,970.0
2010-10-15,40.795,41.135,40.795,41.005,750.0
2010-10-18,41.005,41.255,40.995,40.995,2450.0
2010-10-19,40.995,40.995,39.995,40.765,2073.0
2010-10-20,39.865,40.675,39.865,40.675,530.0
2010-10-21,40.07,40.11,39.135,39.655,3150.0
2010-10-22,39.655,39.785,39.655,39.785,400.0
2010-10-25,39.84,40.3,39.84,39.84,750.0
2010-10-26,40.765,40.765,40.535,40.535,400.0
2010-10-27,39.68,40.485,39.68,40.485,701.0
2010-10-28,39.745,40.485,39.745,40.485,302.0
2010-10-29,40.11,40.3,39.85,40.2,755.0
2010-11-02,40.3,40.31,40.2,40.255,13800.0
2010-11-03,40.07,40.31,40.07,40.31,3060.0
2010-11-04,40.32,40.58,40.3,40.545,1533.0
2010-11-05,40.995,42.665,40.995,42.665,5870.0
2010-11-08,43.08,43.23,43.08,43.23,260.0
2010-11-09,42.635,43.11,42.635,43.09,2557.0
2010-11-10,42.63,42.63,42.62,42.62,830.0
2010-11-11,42.62,42.71,42.62,42.62,3805.0
2010-11-12,42.61,43.035,42.155,42.62,5819.0
2010-11-15,42.62,42.98,42.62,42.895,2550.0
2010-11-16,42.895,42.895,42.62,42.62,3760.0
2010-11-17,42.62,42.62,42.62,42.62,2254.0
2010-11-18,42.895,42.895,42.62,42.62,1200.0
2010-11-19,42.895,43.08,42.895,43.08,500.0
2010-11-22,42.62,42.62,42.62,42.62,133.0
2010-11-23,43.08,43.535,43.08,43.08,1954.0
2010-11-24,43.08,43.545,43.08,43.545,1495.0
2010-11-25,43.545,43.545,43.545,43.545,100.0
2010-11-26,43.795,43.795,43.795,43.795,200.0
2010-11-29,43.825,43.83,43.775,43.83,900.0
2010-11-30,43.825,44.425,43.545,43.545,7815.0
2010-12-02,43.545,43.555,43.11,43.545,4423.0
2010-12-03,43.545,43.635,43.25,43.635,7252.0
2010-12-06,43.635,44.015,43.635,43.635,3050.0
2010-12-07,44.47,45.85,44.47,45.85,2685.0
2010-12-08,44.62,45.35,44.01,45.35,3780.0
2010-12-09,44.98,44.98,43.08,43.515,3472.0
2010-12-10,43.515,43.515,43.515,43.515,450.0
2010-12-13,43.685,44.15,43.685,44.15,975.0
2010-12-14,43.145,43.87,43.145,43.87,206.0
2010-12-15,43.86,43.87,43.86,43.87,500.0
2010-12-16,43.23,43.675,43.22,43.675,1400.0
2010-12-17,43.48,43.665,43.46,43.46,1450.0
2010-12-20,42.96,43.74,42.96,43.665,1856.0
2010-12-21,43.685,43.775,43.135,43.685,1366.0
2010-12-22,43.48,44.0,43.435,43.685,525.0
2010-12-23,43.445,43.85,43.445,43.685,1901.0
2010-12-24,43.685,44.12,43.685,44.12,284.0
2010-12-29,44.615,44.625,43.88,43.88,48500.0
2010-12-30,44.605,44.605,43.795,43.795,1405.0
2010-12-31,45.525,45.525,45.08,45.08,302.0
2011-01-04,40.615,44.51,40.615,44.38,1324.0
2011-01-05,44.615,45.08,44.615,45.08,8160.0
2011-01-06,45.07,45.08,44.64,45.08,11602.0
2011-01-07,44.63,45.08,44.615,45.08,2903.0
2011-01-10,44.625,44.8,44.615,44.615,3400.0
2011-01-11,44.615,44.94,44.615,44.615,2600.0
2011-01-12,44.615,44.615,44.615,44.615,4382.0
2011-01-13,44.705,44.705,44.615,44.615,3257.0
2011-01-14,44.615,45.08,44.615,44.625,3295.0
2011-01-17,45.07,45.07,44.615,44.615,1469.0
2011-01-18,45.07,45.07,44.38,44.615,8025.0
2011-01-19,45.405,48.33,45.405,47.18,11458.0
2011-01-20,47.17,47.71,47.17,47.4,3580.0
2011-01-21,47.18,47.56,47.18,47.385,1787.0
2011-01-24,47.31,47.31,46.67,47.31,3129.0
2011-01-25,47.59,54.41,47.59,53.035,23842.0
2011-01-26,54.12,54.12,52.06,52.98,5290.0
2011-01-27,53.035,53.91,52.98,53.91,3125.0
2011-01-28,53.33,54.375,53.315,53.535,6300.0
2011-01-31,54.8,54.81,54.185,54.69,2240.0
2011-02-01,54.82,55.765,54.82,55.655,2563.0
2011-02-02,53.935,55.72,53.935,54.885,1800.0
2011-02-03,55.635,55.765,55.58,55.765,6561.0
2011-02-04,55.305,55.73,55.23,55.73,590.0
2011-02-07,55.5,55.765,54.885,55.115,1360.0
2011-02-08,54.885,55.765,54.855,55.765,2581.0
2011-02-09,55.765,55.765,55.08,55.305,520.0
2011-02-10,55.565,55.57,54.845,54.845,1825.0
2011-02-11,54.84,55.58,54.84,55.58,2596.0
2011-02-14,55.535,55.58,55.305,55.58,1700.0
2011-02-15,55.59,55.59,54.885,55.255,2700.0
2011-02-16,55.75,55.75,52.14,53.445,3547.0
2011-02-17,53.92,54.04,53.91,53.91,425.0
2011-02-18,53.62,54.29,53.445,53.445,15382.0
2011-02-22,53.195,53.445,53.195,53.445,185.0
2011-02-23,53.13,53.435,53.13,53.315,1650.0
2011-02-24,53.52,53.52,52.05,52.05,1063.0
2011-02-25,52.56,52.71,52.28,52.28,2110.0
2011-02-28,52.3,52.96,52.3,52.875,400.0
2011-03-01,52.05,52.05,51.945,51.955,700.0
2011-03-02,51.715,51.955,51.415,51.76,2020.0
2011-03-03,51.77,53.165,51.77,52.69,4850.0
2011-03-04,52.605,52.605,52.06,52.605,300.0
2011-03-07,52.515,52.745,52.515,52.745,394.0
2011-03-08,52.515,56.465,52.515,56.465,13040.0
2011-03-09,55.63,55.63,55.63,55.63,0.0
2011-03-10,55.77,55.77,54.93,55.59,9092.0
2011-03-11,55.89,55.905,55.86,55.905,2378.0
2011-03-14,55.72,55.72,55.45,55.45,225.0
2011-03-15,54.51,55.75,54.51,55.21,2140.0
2011-03-16,54.65,55.04,54.51,54.605,1565.0
2011-03-17,54.79,54.965,54.745,54.745,1450.0
2011-03-18,54.685,54.685,54.51,54.51,426.0
2011-03-21,53.785,54.5,53.485,54.055,2010.0
2011-03-22,54.735,55.85,54.51,54.51,1119.0
2011-03-23,55.89,55.905,55.535,55.905,9785.0
2011-03-24,55.905,55.905,55.44,55.58,5231.0
2011-03-25,55.535,55.905,55.005,55.085,6411.0
2011-03-28,55.19,55.905,54.605,55.16,5324.0
2011-03-29,55.49,55.49,55.2,55.21,1510.0
2011-03-30,55.9,55.905,55.005,55.395,6820.0
2011-03-31,55.84,56.84,55.84,56.185,7866.0
2011-04-01,56.83,56.83,56.245,56.245,3828.0
2011-04-04,56.375,57.715,56.355,56.72,1955.0
2011-04-05,56.72,57.305,56.72,57.305,3150.0
2011-04-06,57.54,58.125,57.54,58.125,2565.0
2011-04-07,58.71,59.59,58.235,58.245,2502.0
2011-04-08,58.695,59.31,58.18,59.26,3789.0
2011-04-11,59.655,59.665,58.705,58.705,4770.0
2011-04-12,58.6,58.61,57.79,57.8,7579.0
2011-04-13,57.75,57.78,57.745,57.75,11338.0
2011-04-14,57.68,57.685,56.99,57.595,579.0
2011-04-15,56.84,57.275,56.84,57.12,1545.0
2011-04-18,57.12,57.77,56.045,57.77,6210.0
2011-04-19,56.875,57.305,56.59,57.025,825.0
2011-04-20,56.86,56.86,56.595,56.605,3840.0
2011-04-21,56.84,57.07,56.655,56.84,1275.0
2011-04-25,57.025,57.025,56.02,56.745,2519.0
2011-04-26,56.44,57.155,56.44,56.83,1048.0
2011-04-27,57.155,57.165,55.915,56.745,7020.0
2011-04-28,56.375,56.465,56.195,56.205,1934.0
2011-04-29,56.385,57.045,56.065,56.095,1547.0
2011-05-02,55.935,55.935,55.21,55.21,5910.0
2011-05-03,55.35,55.98,54.975,54.975,3005.0
2011-05-04,56.28,58.695,56.28,58.59,9436.0
2011-05-05,57.78,57.78,57.07,57.07,934.0
2011-05-06,57.4,58.105,57.4,57.76,2600.0
2011-05-09,58.49,58.49,57.13,58.35,3735.0
2011-05-10,57.315,58.705,57.305,58.705,9632.0
2011-05-11,60.565,63.35,60.55,63.035,13604.0
2011-05-12,64.295,64.295,61.515,62.43,11986.0
2011-05-13,62.255,63.69,61.965,62.54,4568.0
2011-05-16,62.485,63.835,62.485,63.83,4805.0
2011-05-17,63.0,64.87,63.0,64.87,3623.0
2011-05-18,65.03,65.225,64.58,65.225,6179.0
2011-05-19,65.375,66.855,65.365,66.67,6783.0
2011-05-20,65.945,68.475,65.945,68.02,17960.0
2011-05-24,68.245,69.37,68.02,69.315,8640.0
2011-05-25,69.315,69.315,65.805,68.02,2215.0
2011-05-26,68.96,68.98,68.665,68.75,2618.0
2011-05-27,68.96,68.98,65.69,68.98,3366.0
2011-05-30,68.98,69.14,68.355,69.14,992.0
2011-05-31,69.27,69.27,68.895,68.955,1812.0
2011-06-01,69.485,69.485,68.795,68.795,1751.0
2011-06-02,67.815,68.755,67.805,68.02,2986.0
2011-06-03,67.77,67.89,67.76,67.76,1565.0
2011-06-06,67.32,67.32,65.7,65.74,1303.0
2011-06-07,66.205,66.205,65.7,65.7,985.0
2011-06-08,65.7,66.155,65.69,65.69,2478.0
2011-06-09,64.99,66.155,64.99,66.155,1904.0
2011-06-10,66.345,66.345,65.625,66.165,2030.0
2011-06-13,66.295,66.295,64.775,65.365,5122.0
2011-06-14,69.555,69.555,65.645,66.29,3922.0
2011-06-15,67.585,67.585,64.905,64.905,1971.0
2011-06-16,64.485,66.295,64.43,65.365,7409.0
2011-06-17,65.375,65.455,64.72,65.455,3212.0
2011-06-20,65.875,66.485,65.595,66.485,5748.0
2011-06-21,66.475,66.475,65.875,66.295,1798.0
2011-06-22,67.0,70.5,67.0,70.47,11986.0
2011-06-23,70.09,70.725,69.565,70.025,3921.0
2011-06-24,70.34,70.9,69.255,69.255,2625.0
2011-06-27,69.535,70.03,69.24,69.38,4275.0
2011-06-28,69.695,69.705,67.705,67.885,3271.0
2011-06-29,68.165,68.63,68.165,68.35,1038.0
2011-06-30,68.95,70.025,68.36,69.565,3352.0
2011-07-04,69.305,70.03,69.305,69.565,1062.0
2011-07-05,69.565,69.565,69.1,69.1,1975.0
2011-07-06,69.1,70.03,68.425,70.025,2759.0
2011-07-07,70.03,70.03,69.2,69.25,1158.0
2011-07-08,69.24,69.24,67.64,69.1,8242.0
2011-07-11,68.865,69.425,66.82,66.82,8342.0
2011-07-12,67.53,68.165,66.68,68.165,4972.0
2011-07-13,67.905,68.165,67.24,68.155,3803.0
2011-07-14,68.155,68.155,67.015,68.06,4970.0
2011-07-15,68.165,68.165,67.475,67.7,3366.0
2011-07-18,67.205,67.7,67.205,67.7,3382.0
2011-07-19,67.37,68.165,67.24,67.7,7544.0
2011-07-20,67.995,68.34,67.165,68.34,2598.0
2011-07-21,68.12,69.1,68.12,69.1,1389.0
2011-07-22,68.175,69.33,68.175,68.415,1610.0
2011-07-25,68.415,68.415,68.35,68.35,1357.0
2011-07-26,68.155,68.35,67.7,68.165,1425.0
2011-07-27,67.855,68.575,67.24,68.165,1569.0
2011-07-28,68.165,68.565,67.68,68.565,6050.0
2011-07-29,68.165,69.565,67.475,68.64,2850.0
2011-08-02,70.015,70.015,68.23,70.015,302.0
2011-08-03,69.445,69.445,67.65,68.165,16826.0
2011-08-04,67.865,69.1,67.865,68.165,1487.0
2011-08-05,68.21,68.21,66.775,66.785,19644.0
2011-08-08,62.61,65.41,62.61,63.73,9343.0
2011-08-09,63.73,64.385,63.04,63.935,6405.0
2011-08-10,63.495,64.43,62.61,63.73,16822.0
2011-08-11,63.405,64.28,62.72,64.28,11439.0
2011-08-12,64.85,66.205,64.43,66.205,6987.0
2011-08-15,66.67,67.92,66.345,67.905,3765.0
2011-08-16,67.475,67.475,65.375,65.375,2367.0
2011-08-17,65.365,69.1,64.755,64.765,6980.0
2011-08-18,63.97,64.43,63.775,63.97,5240.0
2011-08-19,63.775,65.355,63.495,63.83,9365.0
2011-08-22,63.915,63.955,62.61,62.655,6969.0
2011-08-23,62.61,62.61,61.255,62.28,6822.0
2011-08-24,62.555,62.56,62.255,62.535,895.0
2011-08-25,63.02,63.02,62.74,62.74,850.0
2011-08-26,65.325,65.325,62.59,63.525,1415.0
2011-08-29,61.45,63.945,61.45,63.59,679.0
2011-08-30,62.6,64.42,62.56,64.42,1984.0
2011-08-31,62.935,64.43,62.935,63.485,3100.0
2011-09-01,62.6,63.505,62.6,62.655,2816.0
2011-09-02,60.865,62.795,60.855,62.785,2382.0
2011-09-06,62.48,62.61,62.48,62.61,1300.0
2011-09-07,62.56,63.495,62.56,63.495,2865.0
2011-09-08,61.64,63.495,61.64,63.26,502.0
2011-09-09,63.13,63.26,62.675,62.675,1832.0
2011-09-12,60.84,62.375,60.82,62.375,8215.0
2011-09-13,62.695,62.9,62.695,62.9,1230.0
2011-09-14,60.98,66.41,60.98,65.51,6389.0
2011-09-15,65.51,65.99,64.165,65.51,3590.0
2011-09-16,62.995,68.32,62.995,68.32,6177.0
2011-09-19,66.455,66.465,64.76,65.045,3551.0
2011-09-20,65.05,65.415,64.015,64.015,1330.0
2011-09-21,63.65,64.105,63.65,63.73,1607.0
2011-09-22,63.695,63.695,62.255,62.255,2169.0
2011-09-23,61.31,64.565,61.31,62.05,2105.0
2011-09-26,61.795,63.405,61.795,63.405,6695.0
2011-09-27,65.51,66.435,64.575,65.555,11833.0
2011-09-28,65.575,69.245,65.51,66.445,3278.0
2011-09-29,66.445,66.445,65.98,66.445,3044.0
2011-09-30,66.165,66.915,66.165,66.445,2893.0
2011-10-03,66.165,66.25,65.37,65.98,12391.0
2011-10-04,64.585,65.51,64.575,65.465,12575.0
2011-10-05,65.045,65.51,65.045,65.275,1935.0
2011-10-06,65.325,66.445,65.325,65.51,4901.0
2011-10-07,66.21,66.26,65.285,65.51,2421.0
2011-10-11,65.52,66.07,63.405,64.285,4921.0
2011-10-12,64.305,65.48,64.135,65.48,3108.0
2011-10-13,65.65,65.65,64.455,65.135,500.0
2011-10-14,64.875,65.1,64.575,64.575,2100.0
2011-10-17,64.03,65.265,63.665,65.05,893.0
2011-10-18,64.575,64.605,64.35,64.575,1390.0
2011-10-19,64.575,64.575,64.34,64.34,2100.0
2011-10-20,64.34,64.34,63.705,64.34,1425.0
2011-10-21,64.715,64.715,63.715,64.19,3026.0
2011-10-24,63.64,65.41,63.18,64.565,2723.0
2011-10-25,63.19,65.23,63.19,65.045,2301.0
2011-10-26,65.49,65.51,64.115,64.575,1605.0
2011-10-27,64.165,65.97,64.165,65.7,2075.0
2011-10-28,65.51,66.445,65.51,66.445,1400.0
2011-10-31,65.99,67.38,65.99,66.68,2856.0
2011-11-01,66.445,67.85,66.21,67.85,1700.0
2011-11-02,68.17,69.02,68.16,68.695,1265.0
2011-11-03,68.795,69.255,67.955,68.975,1815.0
2011-11-04,69.44,69.44,68.99,69.44,880.0
2011-11-07,70.19,70.19,69.46,70.095,1433.0
2011-11-08,70.095,70.975,70.095,70.19,2704.0
2011-11-09,70.19,71.595,70.19,71.125,2078.0
2011-11-10,71.1,71.1,70.19,70.19,3260.0
2011-11-11,70.47,71.105,70.47,71.015,1228.0
2011-11-14,71.1,71.105,70.2,70.2,1855.0
2011-11-15,70.19,72.53,70.19,70.48,3430.0
2011-11-16,70.975,70.985,68.925,70.21,1050.0
2011-11-17,70.21,70.515,66.465,69.63,2021.0
2011-11-18,69.655,69.72,68.695,68.695,1665.0
2011-11-21,69.47,69.535,66.445,67.945,4973.0
2011-11-22,66.435,69.16,65.845,68.27,4103.0
2011-11-23,67.53,69.225,67.525,69.215,2925.0
2011-11-24,69.245,69.255,67.475,67.485,485.0
2011-11-25,67.465,71.65,67.465,67.85,2510.0
2011-11-28,68.32,71.125,67.85,68.87,4800.0
2011-11-29,67.85,69.825,67.85,69.255,4107.0
2011-11-30,70.19,70.19,67.38,69.16,3093.0
2011-12-01,69.16,69.16,67.38,69.065,2067.0
2011-12-02,69.075,69.88,68.925,69.88,7165.0
2011-12-05,70.515,70.515,69.72,70.405,2595.0
2011-12-06,68.825,72.2,68.815,70.88,4135.0
2011-12-07,70.65,70.66,68.91,68.91,1800.0
2011-12-08,70.19,70.9,67.475,67.97,3231.0
2011-12-09,67.44,68.31,67.43,68.31,4000.0
2011-12-12,68.27,70.665,67.475,67.86,4571.0
2011-12-13,70.305,70.305,69.4,69.4,3571.0
2011-12-14,68.93,69.4,68.33,68.46,3240.0
2011-12-15,68.555,69.39,67.99,67.99,2638.0
2011-12-16,69.38,69.38,67.67,67.67,2550.0
2011-12-19,67.99,68.31,67.52,67.99,2806.0
2011-12-20,68.04,68.04,67.71,68.04,2318.0
2011-12-21,68.695,68.695,68.18,68.18,210.0
2011-12-22,68.46,69.625,68.46,69.145,1742.0
2011-12-23,69.625,71.255,69.39,70.1,4161.0
2011-12-28,70.11,70.86,69.63,69.63,3767.0
2011-12-29,69.435,70.74,69.4,70.74,3647.0
2011-12-30,70.73,71.18,70.345,71.115,3778.0
2012-01-03,70.345,71.115,70.345,71.085,838.0
2012-01-04,71.075,71.275,69.465,71.275,1873.0
2012-01-05,71.275,72.11,71.255,71.515,7069.0
2012-01-06,71.515,71.74,71.285,71.29,2087.0
2012-01-09,71.74,71.74,71.415,71.735,2575.0
2012-01-10,71.05,71.835,71.04,71.835,11166.0
2012-01-11,71.74,72.65,71.3,72.65,6341.0
2012-01-12,72.325,73.16,72.325,73.15,5775.0
2012-01-13,73.02,73.26,72.335,72.905,5320.0
2012-01-16,72.905,73.12,72.71,73.12,2713.0
2012-01-17,73.375,74.8,73.15,74.47,4360.0
2012-01-18,74.825,76.525,74.2,75.97,4149.0
2012-01-19,76.91,77.36,76.45,76.88,5664.0
2012-01-20,76.89,76.9,76.43,76.6,5682.0
2012-01-23,76.665,76.9,76.525,76.9,2738.0
2012-01-24,76.845,77.37,76.58,76.9,5693.0
2012-01-25,76.58,78.38,76.58,78.38,1123.0
2012-01-26,78.38,79.665,77.37,79.34,7641.0
2012-01-27,79.34,81.56,79.34,80.005,8588.0
2012-01-30,79.94,79.94,79.245,79.715,2210.0
2012-01-31,80.175,81.11,79.34,81.065,6724.0
2012-02-01,81.1,81.59,81.1,81.59,1529.0
2012-02-02,81.57,81.74,79.955,81.165,4056.0
2012-02-03,80.65,80.885,79.73,80.325,3806.0
2012-02-06,80.54,80.54,79.73,80.54,3332.0
2012-02-07,80.65,81.525,77.37,80.755,14745.0
2012-02-08,81.46,81.46,80.37,80.39,1460.0
2012-02-09,80.39,80.875,79.78,80.875,1440.0
2012-02-10,80.875,81.505,80.875,81.13,885.0
2012-02-13,81.495,81.495,78.89,80.785,531.0
2012-02-14,79.77,80.005,79.265,79.505,1289.0
2012-02-15,79.505,79.715,78.85,79.245,1505.0
2012-02-16,78.85,79.705,78.305,79.705,3054.0
2012-02-17,79.715,80.54,79.715,79.855,2008.0
2012-02-21,79.8,79.855,79.725,79.725,2100.0
2012-02-22,79.855,80.65,79.855,80.595,1950.0
2012-02-23,79.965,80.64,79.715,79.715,5654.0
2012-02-24,79.95,80.65,79.95,80.63,3300.0
2012-02-27,80.605,81.465,79.8,81.465,4010.0
2012-02-28,81.56,81.59,80.935,80.935,447.0
2012-02-29,81.31,81.31,79.73,79.73,1745.0
2012-03-01,79.725,80.415,79.275,80.33,6530.0
2012-03-02,80.48,81.205,80.48,80.53,865.0
2012-03-05,80.86,81.775,80.285,80.285,2672.0
2012-03-06,81.955,81.955,80.67,81.775,5226.0
2012-03-07,81.58,81.72,80.885,81.72,5576.0
2012-03-08,82.065,82.48,81.765,82.2,1875.0
2012-03-09,82.525,83.315,82.525,83.315,695.0
2012-03-12,83.085,84.635,83.085,84.4,7150.0
2012-03-13,87.7,88.245,84.545,87.35,4501.0
2012-03-14,88.275,88.29,87.5,87.83,4039.0
2012-03-15,88.065,88.49,87.595,88.3,3729.0
2012-03-16,87.745,88.525,86.42,88.225,1602.0
2012-03-19,85.005,86.375,84.545,85.485,908.0
2012-03-20,85.475,88.3,84.78,86.42,4719.0
2012-03-21,87.35,88.255,87.35,87.55,8717.0
2012-03-22,87.81,87.81,86.565,87.36,2131.0
2012-03-23,88.18,88.63,87.615,88.055,3135.0
2012-03-26,88.395,89.57,88.395,89.24,16482.0
2012-03-27,89.24,90.64,89.24,89.665,6103.0
2012-03-28,89.665,89.665,87.035,88.065,3009.0
2012-03-29,88.055,88.28,87.38,88.255,1510.0
2012-03-30,88.255,88.255,87.82,87.83,1479.0
2012-04-02,87.83,87.83,87.27,87.27,1340.0
2012-04-03,87.175,87.175,85.485,86.42,2100.0
2012-04-04,85.765,87.635,85.765,86.985,1617.0
2012-04-05,86.665,86.985,85.98,86.42,1881.0
2012-04-09,86.695,87.445,85.95,86.45,1540.0
2012-04-10,86.88,87.82,86.42,86.42,2076.0
2012-04-11,86.965,87.775,86.42,87.53,2451.0
2012-04-12,87.51,87.51,86.57,86.65,816.0
2012-04-13,86.61,86.89,86.61,86.89,300.0
2012-04-16,87.015,87.175,84.94,86.42,1951.0
2012-04-17,86.875,87.455,84.47,87.455,3647.0
2012-04-18,87.55,87.55,87.36,87.36,1600.0
2012-04-19,86.045,86.8,86.045,86.33,367.0
2012-04-20,85.615,86.59,85.615,86.235,3791.0
2012-04-23,87.775,87.775,85.68,86.245,101.0
2012-04-24,86.34,86.63,86.235,86.63,1335.0
2012-04-25,86.44,86.44,85.5,86.42,3833.0
2012-04-26,86.42,87.72,85.96,87.005,1190.0
2012-04-27,87.175,87.935,85.96,86.9,1585.0
2012-04-30,86.89,87.26,86.42,86.42,2388.0
2012-05-01,86.42,88.055,86.42,87.36,2290.0
2012-05-02,86.43,88.055,86.43,87.36,694.0
2012-05-03,87.36,87.82,87.36,87.82,3000.0
2012-05-04,87.36,87.37,86.9,87.37,351.0
2012-05-07,86.565,87.83,86.565,87.83,115.0
2012-05-08,86.715,87.645,86.515,86.78,3796.0
2012-05-09,87.09,87.36,87.09,87.35,8325.0
2012-05-10,87.135,87.805,87.135,87.465,3721.0
2012-05-11,87.155,88.01,87.155,87.735,2803.0
2012-05-14,88.01,88.065,87.595,87.595,2710.0
2012-05-15,88.04,88.04,87.36,87.36,960.0
2012-05-16,87.36,88.28,86.515,86.545,4060.0
2012-05-17,86.89,87.345,85.255,86.495,1480.0
2012-05-18,86.185,86.185,85.475,85.485,1953.0
2012-05-22,84.56,85.7,82.685,85.18,6818.0
2012-05-23,83.095,84.815,83.095,84.075,1410.0
2012-05-24,83.84,84.955,83.625,83.625,1497.0
2012-05-25,84.09,84.09,83.7,83.7,620.0
2012-05-28,83.94,83.94,83.605,83.605,2776.0
2012-05-29,83.615,84.545,83.605,84.545,1822.0
2012-05-30,84.355,84.545,83.605,83.79,2550.0
2012-05-31,83.605,84.545,83.605,84.43,868.0
2012-06-01,84.43,84.545,83.605,84.545,7421.0
2012-06-04,83.435,86.855,83.435,85.485,1254.0
2012-06-05,85.485,85.485,84.31,84.32,425.0
2012-06-06,84.385,85.38,84.025,84.545,863.0
2012-06-07,84.545,85.015,84.345,84.78,1719.0
2012-06-08,84.09,84.545,84.09,84.545,200.0
2012-06-11,84.375,84.545,83.615,83.66,1074.0
2012-06-12,84.15,84.545,83.415,84.545,13951.0
2012-06-13,85.985,85.985,85.625,85.945,1147.0
2012-06-14,87.46,87.46,85.625,86.445,3393.0
2012-06-15,86.755,86.755,86.125,86.755,2343.0
2012-06-18,86.52,86.565,86.52,86.555,677.0
2012-06-19,86.555,86.565,86.555,86.555,450.0
2012-06-20,86.47,86.47,85.625,85.625,1409.0
2012-06-21,85.325,85.36,83.52,83.755,3875.0
2012-06-22,83.745,84.065,83.04,83.92,2159.0
2012-06-25,82.885,83.275,79.7,81.625,4406.0
2012-06-26,83.685,83.685,81.625,81.625,1848.0
2012-06-27,81.41,82.595,81.39,82.595,15585.0
2012-06-28,82.805,82.895,82.425,82.88,919.0
2012-06-29,84.165,84.685,84.16,84.685,1351.0
2012-07-03,84.685,84.685,81.975,83.5,3108.0
2012-07-04,83.51,83.68,83.51,83.51,1375.0
2012-07-05,83.275,83.745,82.82,83.63,5883.0
2012-07-06,83.62,84.665,83.62,84.665,1154.0
2012-07-09,85.165,85.605,83.94,84.175,1164.0
2012-07-10,85.595,85.595,83.51,83.755,798.0
2012-07-11,83.745,85.155,83.45,83.46,5556.0
2012-07-12,84.685,85.37,83.3,83.3,540.0
2012-07-13,85.41,85.455,84.45,84.45,965.0
2012-07-16,85.55,85.57,83.565,84.685,1625.0
2012-07-17,83.81,84.045,83.52,83.6,4282.0
2012-07-18,82.905,83.745,82.895,83.745,4257.0
2012-07-19,83.36,83.745,83.04,83.47,2296.0
2012-07-20,84.685,84.965,83.76,84.955,1305.0
2012-07-23,84.73,85.53,83.755,84.695,1762.0
2012-07-24,83.755,85.54,83.755,85.54,2400.0
2012-07-25,85.05,85.05,84.45,84.48,1459.0
2012-07-26,84.45,85.155,84.45,84.965,6316.0
2012-07-27,84.685,86.085,84.685,85.175,1491.0
2012-07-30,85.55,86.33,84.685,85.155,1607.0
2012-07-31,85.155,86.47,85.155,86.085,750.0
2012-08-01,86.5,87.345,86.5,87.345,6553.0
2012-08-02,87.395,87.845,87.025,87.835,2717.0
2012-08-03,88.375,89.36,87.98,88.58,3808.0
2012-08-07,88.215,89.125,88.11,88.485,2456.0
2012-08-08,88.92,89.39,88.73,89.335,2206.0
2012-08-09,88.87,90.265,88.87,89.4,6621.0
2012-08-10,89.86,89.86,89.765,89.82,1420.0
2012-08-13,89.765,89.765,89.39,89.39,2347.0
2012-08-14,89.155,89.86,89.155,89.625,7475.0
2012-08-15,89.86,89.86,89.51,89.585,1942.0
2012-08-16,89.625,92.165,89.625,91.74,2565.0
2012-08-17,91.74,91.74,90.8,90.8,2052.0
2012-08-20,90.905,90.905,89.87,90.565,1647.0
2012-08-21,90.79,90.79,90.33,90.47,898.0
2012-08-22,90.33,90.705,90.33,90.52,1798.0
2012-08-23,90.605,90.78,90.32,90.33,2289.0
2012-08-24,90.8,90.8,89.88,90.705,127.0
2012-08-27,90.02,91.335,90.02,91.27,2278.0
2012-08-28,91.41,91.875,90.34,91.875,2305.0
2012-08-29,91.43,92.12,91.43,92.12,3478.0
2012-08-30,91.64,92.975,90.34,90.34,6237.0
2012-08-31,90.565,92.09,90.565,91.27,1859.0
2012-09-04,91.8,93.07,91.29,92.205,2236.0
2012-09-05,89.905,92.92,89.905,92.92,2353.0
2012-09-06,91.28,93.155,91.28,93.155,856.0
2012-09-07,93.145,93.155,91.075,92.68,10130.0
2012-09-10,91.61,93.155,91.61,93.05,1788.0
2012-09-11,92.815,93.85,92.605,92.72,1530.0
2012-09-12,93.105,93.775,92.965,93.765,2825.0
2012-09-13,93.99,94.0,93.295,93.335,5780.0
2012-09-14,93.965,94.615,93.295,94.235,1908.0
2012-09-17,94.235,95.415,94.235,95.415,1522.0
2012-09-18,95.415,95.415,94.235,95.415,2900.0
2012-09-19,95.905,96.02,94.945,94.945,1227.0
2012-09-20,94.915,95.625,94.285,95.625,589.0
2012-09-21,94.51,95.785,94.5,94.915,957.0
2012-09-24,95.86,95.86,95.19,95.19,2045.0
2012-09-25,95.405,95.65,93.53,95.18,3819.0
2012-09-26,95.18,95.64,93.41,94.265,665.0
2012-09-27,94.235,95.18,94.235,94.7,4716.0
2012-09-28,94.475,94.71,94.235,94.71,810.0
2012-10-01,94.255,95.17,94.235,94.71,8170.0
2012-10-02,94.275,95.18,94.2,95.18,3413.0
2012-10-03,95.19,95.925,95.18,95.19,1077.0
2012-10-04,95.68,96.31,95.65,96.12,2188.0
2012-10-05,97.01,97.96,96.595,97.92,2776.0
2012-10-09,97.545,97.97,97.075,97.535,835.0
2012-10-10,97.865,97.865,97.075,97.075,3929.0
2012-10-11,97.525,97.525,96.075,97.065,34635.0
2012-10-12,95.785,97.905,95.445,95.935,4570.0
2012-10-15,95.745,97.49,95.745,97.49,4221.0
2012-10-16,97.065,98.48,97.065,97.995,12050.0
2012-10-17,97.095,98.76,97.075,98.215,5738.0
2012-10-18,98.005,98.705,97.77,98.1,10043.0
2012-10-19,98.09,98.1,97.675,98.005,6870.0
2012-10-22,98.005,98.1,97.11,97.11,2258.0
2012-10-23,98.005,98.1,97.085,98.1,10269.0
2012-10-24,98.47,98.47,97.44,97.905,990.0
2012-10-25,97.34,98.005,97.34,97.96,756.0
2012-10-26,98.705,98.705,97.535,98.485,3338.0
2012-10-29,97.075,98.715,97.075,97.32,400.0
2012-10-30,98.1,98.1,97.345,98.005,1017.0
2012-10-31,98.555,98.555,98.005,98.015,510.0
2012-11-01,98.76,100.9,98.045,98.41,2511.0
2012-11-02,99.89,102.72,98.485,99.47,7617.0
2012-11-05,99.95,110.25,99.47,104.605,7021.0
2012-11-06,104.04,105.535,103.2,103.23,2150.0
2012-11-07,103.66,103.66,101.785,103.19,11232.0
2012-11-08,103.145,103.145,102.53,102.72,1939.0
2012-11-09,102.72,103.39,102.485,102.67,2136.0
2012-11-12,102.72,103.425,99.89,101.54,3296.0
2012-11-13,99.93,100.835,98.95,98.95,3774.0
2012-11-14,98.025,98.95,94.235,97.16,8414.0
2012-11-15,96.595,98.005,96.595,96.595,2996.0
2012-11-16,97.47,98.195,96.855,97.525,1922.0
2012-11-19,98.195,99.89,98.005,98.95,4629.0
2012-11-20,98.485,99.88,98.485,99.365,1003.0
2012-11-21,100.37,104.605,100.37,104.13,3419.0
2012-11-22,105.075,105.075,102.72,102.72,315.0
2012-11-23,103.425,104.13,103.425,103.66,4854.0
2012-11-26,103.66,103.66,103.145,103.66,2801.0
2012-11-27,104.605,104.605,101.835,101.835,3215.0
2012-11-28,102.485,102.71,100.365,100.835,3253.0
2012-11-29,100.365,100.835,99.715,99.715,1155.0
2012-11-30,99.43,102.25,99.43,99.89,7173.0
2012-12-03,100.59,100.59,99.42,99.42,2986.0
2012-12-04,99.09,100.6,98.975,99.045,5813.0
2012-12-05,99.59,99.89,99.59,99.89,912.0
2012-12-06,99.89,102.485,99.055,102.485,1015.0
2012-12-07,103.19,104.605,101.795,102.85,2115.0
2012-12-10,102.475,105.3,101.785,101.785,4042.0
2012-12-11,101.775,104.595,101.775,103.66,18311.0
2012-12-12,102.87,103.805,102.02,102.02,2097.0
2012-12-13,102.01,103.7,102.01,102.105,5677.0
2012-12-14,102.15,105.455,102.085,105.455,9004.0
2012-12-17,104.275,105.67,103.0,105.67,2725.0
2012-12-18,105.66,105.67,104.795,105.22,6140.0
2012-12-19,105.455,105.67,105.135,105.67,12206.0
2012-12-20,105.67,107.595,105.33,107.575,5070.0
2012-12-21,108.455,108.52,107.575,108.115,3362.0
2012-12-24,108.145,108.52,107.765,107.765,1465.0
2012-12-27,108.19,108.52,107.575,108.5,3370.0
2012-12-28,108.16,108.16,107.105,107.585,3067.0
2012-12-31,106.935,108.52,106.935,108.145,1948.0
2013-01-02,108.425,109.465,108.425,108.91,3704.0
2013-01-03,109.605,110.4,108.995,109.04,4209.0
2013-01-04,110.39,111.34,109.19,110.505,1896.0
2013-01-07,111.34,111.35,110.41,110.985,3309.0
2013-01-08,112.265,112.75,109.935,111.35,1803.0
2013-01-09,112.005,112.01,110.9,110.92,6648.0
2013-01-10,112.455,112.56,109.71,112.295,3870.0
2013-01-11,112.76,112.76,110.88,111.35,1587.0
2013-01-14,111.06,111.825,110.08,111.35,3586.0
2013-01-15,111.815,111.815,110.88,110.975,2750.0
2013-01-16,111.645,113.22,111.175,112.295,7315.0
2013-01-17,112.765,113.185,112.295,112.295,4253.0
2013-01-18,112.935,112.955,112.295,112.955,833.0
2013-01-21,113.25,114.185,112.765,114.185,5871.0
2013-01-22,114.185,114.185,113.615,114.185,8040.0
2013-01-23,115.115,115.115,113.24,113.38,4344.0
2013-01-24,115.115,115.115,112.58,113.24,981.0
2013-01-25,113.05,113.06,111.55,111.825,4243.0
2013-01-28,112.765,112.765,110.88,110.88,6143.0
2013-01-29,110.89,111.815,110.89,111.165,2401.0
2013-01-30,111.165,113.22,110.17,110.41,4225.0
2013-01-31,110.955,112.295,110.435,112.295,3659.0
2013-02-01,112.295,114.89,112.285,113.24,4492.0
2013-02-04,115.015,115.015,111.35,111.91,3467.0
2013-02-05,112.295,112.955,112.295,112.765,9089.0
2013-02-06,115.115,117.21,114.25,114.89,13453.0
2013-02-07,114.89,117.475,114.325,114.655,6729.0
2013-02-08,115.125,115.91,114.655,115.125,4717.0
2013-02-11,117.93,118.195,115.61,117.015,6181.0
2013-02-12,118.88,118.89,117.95,118.325,4094.0
2013-02-13,118.325,118.525,117.015,117.015,2979.0
2013-02-14,116.25,117.94,116.21,117.855,2753.0
2013-02-15,117.95,118.9,117.58,118.9,3822.0
2013-02-19,118.9,122.675,117.21,119.55,4753.0
2013-02-20,117.96,122.195,117.04,119.4,2736.0
2013-02-21,120.6,120.6,117.015,117.25,4512.0
2013-02-22,117.77,117.77,116.07,116.635,7535.0
2013-02-25,116.285,118.89,115.455,115.455,4857.0
2013-02-26,115.795,116.07,113.335,114.155,6115.0
2013-02-27,113.71,114.185,112.295,113.685,13047.0
2013-02-28,115.115,116.06,113.765,116.03,4005.0
2013-03-01,116.06,116.06,114.295,115.125,3275.0
2013-03-04,115.125,115.125,112.675,113.57,6610.0
2013-03-05,114.135,114.89,113.345,113.995,4928.0
2013-03-06,113.345,114.335,113.25,114.19,3363.0
2013-03-07,115.125,115.125,113.485,114.37,2226.0
2013-03-08,115.115,115.125,113.815,114.925,4020.0
2013-03-11,114.845,114.845,113.91,114.185,4032.0
2013-03-12,113.92,114.125,113.24,113.24,2913.0
2013-03-13,113.38,113.38,108.665,109.855,5379.0
2013-03-14,110.425,110.425,106.765,109.13,10496.0
2013-03-15,108.665,109.13,107.77,108.655,3247.0
2013-03-18,108.56,110.49,108.545,108.645,4961.0
2013-03-19,108.655,108.655,107.71,108.58,13404.0
2013-03-20,108.05,108.56,106.665,107.71,21395.0
2013-03-21,107.71,108.175,107.71,108.11,5055.0
2013-03-22,107.72,108.185,107.71,107.71,2622.0
2013-03-25,108.035,108.185,107.71,107.71,5399.0
2013-03-26,107.71,108.6,107.71,107.72,1041.0
2013-03-27,107.71,108.655,107.71,108.655,1560.0
2013-03-28,108.09,112.805,108.09,112.145,3256.0
2013-04-01,112.145,113.38,112.145,113.37,3794.0
2013-04-02,113.37,113.38,111.49,112.9,3640.0
2013-04-03,113.55,113.94,111.805,112.435,1702.0
2013-04-04,111.49,112.435,111.02,112.23,3873.0
2013-04-05,111.725,112.435,111.02,112.435,1934.0
2013-04-08,112.435,112.435,109.66,111.965,112.0
2013-04-09,113.26,113.315,111.5,111.975,1724.0
2013-04-10,112.435,112.91,111.775,112.755,1339.0
2013-04-11,112.91,113.145,111.82,112.995,685.0
2013-04-12,111.955,113.005,111.49,111.7,3398.0
2013-04-15,111.745,112.285,108.655,109.245,2420.0
2013-04-16,108.92,109.59,108.185,108.665,1366.0
2013-04-17,108.655,108.655,106.785,107.05,4904.0
2013-04-18,106.775,107.71,106.06,106.7,5815.0
2013-04-19,106.04,106.765,105.82,106.245,3777.0
2013-04-22,107.015,108.645,106.245,106.595,3062.0
2013-04-23,106.765,106.765,104.025,106.285,12762.0
2013-04-24,105.66,106.305,104.875,106.07,6152.0
2013-04-25,106.765,109.08,106.54,108.645,1533.0
2013-04-26,108.655,108.655,106.785,107.71,1209.0
2013-04-29,107.26,109.13,107.26,109.13,1813.0
2013-04-30,109.13,112.07,108.655,112.06,4863.0
2013-05-01,112.06,112.06,109.365,110.545,4705.0
2013-05-02,111.295,111.295,108.655,111.02,2383.0
2013-05-03,110.735,110.735,108.655,109.13,2345.0
2013-05-06,108.655,108.655,107.24,108.175,5610.0
2013-05-07,108.655,108.655,107.26,108.645,4468.0
2013-05-08,109.035,109.035,106.93,107.475,52862.0
2013-05-09,107.25,112.41,107.25,110.215,3274.0
2013-05-10,110.545,110.545,110.085,110.12,586.0
2013-05-13,109.675,110.12,108.9,110.015,3612.0
2013-05-14,110.015,110.535,107.71,109.42,4226.0
2013-05-15,110.7,110.7,108.655,108.655,4784.0
2013-05-16,109.385,109.6,108.43,109.33,1237.0
2013-05-17,109.14,109.355,108.655,108.665,2593.0
2013-05-21,108.655,110.065,108.655,109.98,3369.0
2013-05-22,110.785,111.01,109.84,109.84,1820.0
2013-05-23,110.31,110.35,109.13,109.345,3816.0
2013-05-24,109.345,109.345,107.95,108.97,4014.0
2013-05-27,108.045,110.245,108.045,108.365,1046.0
2013-05-28,108.655,108.655,107.995,108.28,23696.0
2013-05-29,107.9,108.645,105.925,106.22,3839.0
2013-05-30,106.445,106.445,104.435,104.895,4290.0
2013-05-31,104.545,105.7,104.545,104.545,4255.0
2013-06-03,104.64,104.64,101.335,101.335,6911.0
2013-06-04,101.2,101.2,95.685,96.845,15427.0
2013-06-05,96.845,100.03,96.845,99.765,11802.0
2013-06-06,98.435,100.05,98.265,99.305,5371.0
2013-06-07,99.305,99.955,98.035,99.305,5202.0
2013-06-10,99.21,99.785,98.735,99.225,12823.0
2013-06-11,98.29,99.955,98.27,99.16,5365.0
2013-06-12,99.445,101.235,98.47,99.55,19008.0
2013-06-13,99.49,101.245,98.405,99.935,1423.0
2013-06-14,100.92,101.09,97.63,98.025,1802.0
2013-06-17,96.58,100.285,96.58,99.085,2567.0
2013-06-18,99.105,100.285,98.875,98.945,971.0
2013-06-19,98.46,100.22,98.46,99.18,13071.0
2013-06-20,98.64,99.52,96.635,96.985,7792.0
2013-06-21,98.535,98.535,97.46,97.465,1330.0
2013-06-24,97.46,97.715,96.985,97.365,7172.0
2013-06-25,96.89,98.195,96.795,97.695,8441.0
2013-06-26,97.1,101.235,97.1,101.235,4065.0
2013-06-27,101.25,102.3,101.245,102.295,2422.0
2013-06-28,102.66,103.4,102.66,103.37,1236.0
2013-07-02,104.08,105.965,103.61,104.08,7113.0
2013-07-03,104.205,107.205,102.475,102.66,1960.0
2013-07-04,104.08,104.08,102.19,102.19,1562.0
2013-07-05,101.355,102.285,100.295,101.375,2522.0
2013-07-08,101.245,102.19,101.245,101.385,3740.0
2013-07-09,101.595,102.15,101.32,101.32,1845.0
2013-07-10,100.43,101.48,100.43,101.005,1475.0
2013-07-11,100.8,101.715,100.315,101.13,1680.0
2013-07-12,102.18,102.18,101.035,101.48,1079.0
2013-07-15,103.09,104.08,102.745,103.985,2147.0
2013-07-16,103.985,105.445,102.915,102.915,1082.0
2013-07-17,103.135,103.135,101.83,101.83,919.0
2013-07-18,104.07,104.07,101.715,103.135,999.0
2013-07-19,103.61,104.025,103.37,103.61,3082.0
2013-07-22,103.95,103.95,103.42,103.42,5079.0
2013-07-23,103.42,103.61,103.42,103.42,940.0
2013-07-24,102.68,103.61,102.67,103.135,13234.0
2013-07-25,102.19,102.19,100.06,100.06,1229.0
2013-07-26,100.07,100.485,98.885,99.815,4914.0
2013-07-29,98.885,100.295,98.885,98.935,982.0
2013-07-30,100.06,100.2,98.415,98.595,1282.0
2013-07-31,99.305,100.295,97.78,99.69,5848.0
2013-08-01,98.27,100.295,98.175,99.425,5713.0
2013-08-02,100.25,100.25,97.56,99.35,4584.0
2013-08-06,101.025,101.235,97.57,100.545,1392.0
2013-08-07,100.1,100.77,98.405,100.77,3654.0
2013-08-08,101.335,101.64,98.84,99.825,4436.0
2013-08-09,99.825,101.14,97.94,98.405,1690.0
2013-08-12,97.6,100.8,97.59,100.8,1922.0
2013-08-13,101.15,101.15,99.35,99.37,6312.0
2013-08-14,101.215,101.215,98.83,100.505,4846.0
2013-08-15,99.36,100.77,99.36,99.75,1850.0
2013-08-16,100.295,101.225,99.985,100.76,1352.0
2013-08-19,100.77,100.77,99.405,100.535,2712.0
2013-08-20,101.225,101.78,100.305,101.78,1543.0
2013-08-21,100.315,101.705,100.02,100.79,2499.0
2013-08-22,101.66,102.115,100.78,101.28,6286.0
2013-08-23,102.19,103.59,102.19,103.135,7648.0
2013-08-26,103.56,103.6,101.725,103.315,2884.0
2013-08-27,103.61,105.48,103.61,104.78,4045.0
2013-08-28,103.165,103.61,103.135,103.135,1924.0
2013-08-29,103.61,103.865,101.245,103.135,6271.0
2013-08-30,102.2,102.9,102.2,102.66,1231.0
2013-09-03,105.02,105.02,98.405,99.35,1690.0
2013-09-04,97.74,100.27,97.46,99.35,13675.0
2013-09-05,99.35,99.825,98.97,98.97,8516.0
2013-09-06,99.34,99.775,99.34,99.35,2385.0
2013-09-09,99.825,99.825,98.26,99.115,5352.0
2013-09-10,98.525,101.715,98.52,101.715,2797.0
2013-09-11,101.715,103.135,101.24,103.115,2794.0
2013-09-12,103.27,103.275,102.37,102.995,3425.0
2013-09-13,100.91,102.615,100.795,101.38,8038.0
2013-09-16,101.355,101.355,99.08,101.305,3717.0
2013-09-17,100.435,101.61,100.205,100.92,1591.0
2013-09-18,100.92,103.27,100.92,102.805,4102.0
2013-09-19,102.805,103.275,101.855,103.27,2211.0
2013-09-20,102.37,104.225,102.1,103.45,4114.0
2013-09-23,102.395,104.555,102.395,103.44,2925.0
2013-09-24,103.275,104.225,103.275,103.43,2207.0
2013-09-25,104.46,105.645,103.76,105.56,2161.0
2013-09-26,105.55,106.66,104.985,106.66,2642.0
2013-09-27,105.18,107.05,105.18,106.1,649.0
2013-09-30,105.2,108.015,105.17,105.635,2042.0
2013-10-01,105.17,106.12,104.71,105.55,14866.0
2013-10-02,106.12,107.9,105.505,107.89,3653.0
2013-10-03,106.84,107.89,106.12,106.12,5262.0
2013-10-04,106.12,106.12,105.17,105.17,4818.0
2013-10-07,105.17,106.3,104.225,105.62,4185.0
2013-10-08,104.29,106.965,104.29,106.765,1401.0
2013-10-09,104.225,107.06,104.225,106.12,6964.0
2013-10-10,104.765,106.81,104.225,105.165,4951.0
2013-10-11,104.265,105.155,103.285,104.7,20962.0
2013-10-15,104.71,106.065,104.7,106.065,2599.0
2013-10-16,106.065,107.065,105.77,107.065,3060.0
2013-10-17,106.84,107.965,106.13,107.435,2241.0
2013-10-18,106.51,107.35,106.51,107.125,330.0
2013-10-21,106.86,108.005,106.365,107.065,3047.0
2013-10-22,107.16,107.54,106.535,107.22,941.0
2013-10-23,107.065,107.635,105.94,107.4,3494.0
2013-10-24,107.325,107.995,107.21,107.21,340.0
2013-10-25,107.92,108.84,107.53,108.8,5421.0
2013-10-28,108.85,109.88,108.85,109.0,1708.0
2013-10-29,108.6,110.895,108.6,110.67,27629.0
2013-10-30,109.795,111.265,105.825,109.92,3093.0
2013-10-31,111.51,111.51,110.185,111.0,1435.0
2013-11-01,111.465,111.465,110.385,110.855,27177.0
2013-11-04,110.63,110.78,109.675,109.87,2090.0
2013-11-05,108.935,110.85,107.065,107.065,1134.0
2013-11-06,107.105,107.975,105.815,106.595,3254.0
2013-11-07,106.375,107.2,106.12,106.165,3947.0
2013-11-08,106.12,108.015,106.12,107.4,7094.0
2013-11-11,107.4,107.4,106.595,107.065,1525.0
2013-11-12,107.54,107.56,106.895,107.125,635.0
2013-11-13,106.605,107.16,106.595,106.925,2953.0
2013-11-14,107.065,107.54,106.62,107.54,3664.0
2013-11-15,108.015,110.855,108.015,110.84,6131.0
2013-11-18,109.955,110.855,109.9,110.195,2939.0
2013-11-19,109.91,110.855,109.91,109.92,2475.0
2013-11-20,109.93,111.475,109.93,110.525,1301.0
2013-11-21,110.31,111.38,110.31,111.14,1732.0
2013-11-22,110.64,112.27,110.64,111.74,1614.0
2013-11-25,112.26,112.26,111.095,111.33,2474.0
2013-11-26,111.33,112.515,111.105,112.515,3008.0
2013-11-27,112.655,113.7,112.375,112.75,1252.0
2013-11-28,111.825,113.68,111.825,112.75,307.0
2013-11-29,113.68,115.12,113.225,114.82,3815.0
2013-12-02,115.12,115.585,113.0,114.525,1955.0
2013-12-03,111.835,113.69,111.835,112.75,6042.0
2013-12-04,113.69,113.69,112.705,112.76,2414.0
2013-12-05,112.96,113.68,111.86,113.12,993.0
2013-12-06,113.69,115.12,112.845,113.805,154603.0
2013-12-09,114.845,114.845,112.8,113.69,1783.0
2013-12-10,112.81,116.485,112.81,116.355,3271.0
2013-12-11,114.675,117.235,114.665,117.235,2357.0
2013-12-12,117.33,118.09,114.92,118.09,2079.0
2013-12-13,117.235,119.055,117.235,118.135,3372.0
2013-12-16,119.52,119.52,116.21,116.475,5905.0
2013-12-17,117.625,117.625,112.935,112.975,6985.0
2013-12-18,114.105,114.105,112.415,112.65,4291.0
2013-12-19,112.7,113.83,112.7,113.83,1205.0
2013-12-20,113.39,114.395,112.415,112.89,4347.0
2013-12-23,112.49,114.31,112.49,113.65,1542.0
2013-12-24,114.39,114.775,113.84,114.775,3156.0
2013-12-27,114.785,116.305,114.775,115.735,2702.0
2013-12-30,115.015,118.19,115.015,117.64,2365.0
2013-12-31,118.555,119.34,118.555,118.95,2228.0
2014-01-02,118.725,119.53,118.0,119.055,2426.0
2014-01-03,119.53,120.195,119.055,119.055,1669.0
2014-01-06,118.685,120.325,117.63,119.065,1830.0
2014-01-07,118.925,123.79,118.925,122.375,13934.0
2014-01-08,122.375,123.18,122.375,122.755,1123.0
2014-01-09,121.71,121.71,119.53,119.765,4024.0
2014-01-10,121.095,122.355,120.48,121.58,816.0
2014-01-13,122.175,122.215,120.005,121.425,3814.0
2014-01-14,120.22,121.7,120.005,120.005,1553.0
2014-01-15,120.005,120.945,119.625,119.625,1096.0
2014-01-16,120.585,120.705,119.53,119.54,953.0
2014-01-17,120.48,121.96,120.11,121.425,3654.0
2014-01-20,121.425,122.365,121.19,121.425,10991.0
2014-01-21,121.425,122.355,121.085,121.085,781.0
2014-01-22,121.52,123.325,121.435,123.325,2774.0
2014-01-23,122.615,123.325,119.67,119.67,3580.0
2014-01-24,120.945,121.425,117.83,118.345,6084.0
2014-01-27,117.955,119.53,115.84,116.21,2032.0
2014-01-28,116.23,116.685,114.805,115.735,2784.0
2014-01-29,115.195,116.55,115.195,116.04,4055.0
2014-01-30,117.615,117.615,116.21,117.16,2673.0
2014-01-31,116.89,119.52,116.685,118.845,2452.0
2014-02-03,119.52,121.88,118.58,118.58,2465.0
2014-02-04,120.62,120.62,117.67,118.57,2012.0
2014-02-05,120.45,120.45,117.64,118.105,854.0
2014-02-06,121.4,121.4,118.58,120.47,1200.0
2014-02-07,120.945,121.415,120.48,121.415,13571.0
2014-02-10,120.955,121.435,120.955,120.955,1271.0
2014-02-11,121.095,121.37,120.955,121.19,1438.0
2014-02-12,121.425,121.425,120.955,120.955,2272.0
2014-02-13,121.425,122.595,120.955,120.955,1266.0
2014-02-14,120.96,121.425,120.955,120.955,2470.0
2014-02-18,121.105,122.375,121.105,121.435,2078.0
2014-02-19,122.365,122.375,120.96,121.9,1484.0
2014-02-20,120.955,121.9,120.955,120.955,313.0
2014-02-21,122.045,122.045,120.955,120.96,801.0
2014-02-24,122.08,122.08,120.49,120.955,1976.0
2014-02-25,120.68,121.795,120.49,120.68,1259.0
2014-02-26,120.49,121.89,120.49,121.38,996.0
2014-02-27,121.71,122.08,121.045,122.08,5233.0
2014-02-28,122.09,123.275,121.835,123.275,3640.0
2014-03-03,123.265,123.275,119.655,121.425,3444.0
2014-03-04,119.66,122.375,119.66,121.865,1135.0
2014-03-05,121.58,122.85,120.955,122.85,2346.0
2014-03-06,121.71,122.8,121.71,122.405,699.0
2014-03-07,122.795,122.795,121.435,121.435,6430.0
2014-03-10,120.96,122.015,120.96,121.425,2428.0
2014-03-11,121.425,122.585,121.425,121.52,562.0
2014-03-12,121.2,121.665,121.2,121.655,2439.0
2014-03-13,122.33,122.935,120.62,121.425,6754.0
2014-03-14,122.015,122.015,119.69,121.275,1511.0
2014-03-17,121.665,121.665,120.06,120.62,2384.0
2014-03-18,120.62,121.055,120.05,120.19,1551.0
2014-03-19,120.735,120.99,119.745,120.44,1892.0
2014-03-20,120.62,121.56,120.285,121.095,2708.0
2014-03-21,121.085,121.095,120.76,121.085,1856.0
2014-03-24,120.58,121.085,120.38,121.085,1307.0
2014-03-25,121.095,121.095,120.145,120.62,2262.0
2014-03-26,119.89,121.085,119.64,119.765,2224.0
2014-03-27,120.145,120.62,120.145,120.19,1794.0
2014-03-28,121.095,121.33,119.66,119.66,8637.0
2014-03-31,120.61,120.905,120.47,120.62,3009.0
2014-04-01,120.62,121.475,119.82,120.62,2308.0
2014-04-02,120.155,122.045,120.155,121.76,39627.0
2014-04-03,122.3,122.5,120.905,121.57,2182.0
2014-04-04,122.425,123.09,121.39,121.89,9654.0
2014-04-07,121.89,122.52,121.035,121.54,5177.0
2014-04-08,120.905,121.55,120.695,121.0,1055.0
2014-04-09,121.57,121.73,120.95,121.57,2404.0
2014-04-10,121.01,122.455,121.01,121.57,8104.0
2014-04-11,121.57,122.66,120.81,121.0,6983.0
2014-04-14,120.735,122.755,120.725,122.52,27934.0
2014-04-15,121.39,129.055,121.39,128.19,1177.0
2014-04-16,129.89,132.94,129.89,131.305,229.0
2014-04-17,131.54,132.49,130.525,131.78,5371.0
2014-04-21,131.54,131.54,131.16,131.17,661.0
2014-04-22,131.96,132.48,131.23,132.005,2656.0
2014-04-23,133.905,133.905,129.735,129.745,863.0
2014-04-24,129.88,131.0,128.75,129.64,3322.0
2014-04-25,128.245,131.54,126.385,128.2,3090.0
2014-04-28,137.705,137.705,125.645,125.645,1946.0
2014-04-29,124.43,128.16,124.43,126.07,1557.0
2014-04-30,125.37,127.145,124.43,127.085,496.0
2014-05-01,126.335,132.225,124.62,129.165,1602.0
2014-05-02,131.05,131.95,130.11,131.065,1278.0
2014-05-05,131.54,131.74,130.115,131.065,6024.0
2014-05-06,130.125,132.235,130.125,132.235,16075.0
2014-05-07,131.095,133.87,131.095,132.015,448.0
2014-05-08,132.86,132.86,132.015,132.015,220.0
2014-05-09,137.685,137.685,127.515,131.315,1998.0
2014-05-12,135.105,135.105,130.59,130.975,1205.0
2014-05-13,131.54,132.965,130.83,132.965,1646.0
2014-05-14,133.915,134.845,131.835,131.835,1852.0
2014-05-15,131.075,132.025,131.075,131.73,849.0
2014-05-16,131.18,132.92,131.01,131.54,5434.0
2014-05-20,130.43,133.905,130.43,132.955,1873.0
2014-05-21,132.965,132.965,131.115,131.8,968.0
2014-05-22,131.315,131.81,131.02,131.495,4533.0
2014-05-23,132.965,134.725,131.57,132.5,1279.0
2014-05-26,140.755,140.755,131.065,134.6,3887.0
2014-05-27,132.965,133.43,132.275,132.91,476.0
2014-05-28,134.27,134.835,131.075,131.55,2750.0
2014-05-29,129.89,132.395,129.89,131.55,178.0
2014-05-30,129.89,132.91,129.89,132.49,1631.0
2014-06-02,136.765,137.96,134.82,136.235,2086.0
2014-06-03,137.715,137.715,134.39,134.39,2079.0
2014-06-04,141.98,141.98,134.39,134.39,409.0
2014-06-05,134.865,135.92,134.865,135.92,698.0
2014-06-06,135.91,137.005,135.91,136.755,1094.0
2014-06-09,136.3,138.665,136.29,137.05,853.0
2014-06-10,137.05,140.555,137.05,138.665,695.0
2014-06-11,139.595,139.595,137.715,138.19,2022.0
2014-06-12,138.38,139.025,136.43,139.025,1908.0
2014-06-13,142.135,142.135,137.865,139.76,1506.0
2014-06-16,137.06,149.265,137.06,147.165,4196.0
2014-06-17,146.52,149.255,142.66,142.66,1768.0
2014-06-18,142.66,146.405,142.66,145.465,1909.0
2014-06-19,145.465,147.84,145.465,145.655,1498.0
2014-06-20,147.925,148.305,144.515,145.465,2051.0
2014-06-23,144.53,145.94,142.86,145.465,2545.0
2014-06-24,144.99,146.89,139.285,139.285,7761.0
2014-06-25,138.445,144.505,136.525,138.81,8386.0
2014-06-26,140.7,140.7,136.945,137.44,909.0
2014-06-27,137.95,140.175,136.915,136.915,1925.0
2014-06-30,136.905,140.035,136.905,137.855,1248.0
2014-07-02,140.235,140.235,135.955,140.225,2845.0
2014-07-03,140.235,140.235,138.885,139.76,465.0
2014-07-04,140.235,140.235,136.03,139.285,523.0
2014-07-07,140.225,140.225,136.23,137.27,5680.0
2014-07-08,136.905,137.59,136.67,136.895,3937.0
2014-07-09,139.665,139.665,133.35,136.895,4285.0
2014-07-10,137.85,137.855,136.25,137.855,2963.0
2014-07-11,137.855,137.855,135.945,135.955,7286.0
2014-07-14,136.905,136.905,135.245,135.245,1986.0
2014-07-15,137.855,137.855,135.245,135.67,686.0
2014-07-16,137.85,137.855,133.105,134.225,2604.0
2014-07-17,136.84,136.84,133.36,134.285,426.0
2014-07-18,133.35,134.285,133.35,134.055,542.0
2014-07-21,133.58,134.53,127.515,130.555,5343.0
2014-07-22,131.2,134.045,131.2,133.475,3651.0
2014-07-23,134.055,134.055,133.15,133.77,1160.0
2014-07-24,134.53,138.335,133.59,137.855,6690.0
2014-07-25,138.04,138.045,135.955,135.955,941.0
2014-07-28,135.955,135.955,131.97,133.115,2142.0
2014-07-29,134.045,134.055,133.105,133.34,7497.0
2014-07-30,137.545,137.855,134.055,135.86,1951.0
2014-07-31,135.935,135.955,135.025,135.48,823.0
2014-08-01,135.015,137.855,135.015,137.38,6661.0
2014-08-05,135.965,137.85,135.955,135.955,3125.0
2014-08-06,135.005,137.855,135.005,137.05,1361.0
2014-08-07,137.855,137.855,135.955,135.955,855.0
2014-08-08,135.955,137.855,135.955,136.11,1301.0
2014-08-11,137.81,138.81,136.07,138.335,4013.0
2014-08-12,138.335,138.81,137.865,137.865,2798.0
2014-08-13,139.245,139.245,137.865,138.81,727.0
2014-08-14,138.81,142.515,138.78,142.515,10573.0
2014-08-15,142.61,144.035,139.295,139.295,1765.0
2014-08-18,139.105,140.72,139.095,140.235,1115.0
2014-08-19,141.66,141.66,138.81,140.565,401.0
2014-08-20,137.855,140.67,137.855,140.235,565.0
2014-08-21,140.7,140.7,139.285,140.33,2134.0
2014-08-22,138.82,139.95,138.82,139.285,488.0
2014-08-25,138.93,140.215,137.875,138.525,1482.0
2014-08-26,139.7,139.7,134.995,135.775,3653.0
2014-08-27,137.735,137.915,135.955,135.955,1387.0
2014-08-28,135.955,136.6,135.955,136.23,1528.0
2014-08-29,136.43,137.85,136.43,136.44,1108.0
2014-09-02,135.375,140.67,135.375,139.615,3131.0
2014-09-03,139.425,139.76,138.81,139.285,1432.0
2014-09-04,139.285,140.12,139.285,139.76,3507.0
2014-09-05,140.595,141.165,139.995,140.71,1295.0
2014-09-08,141.25,141.28,139.76,140.055,3563.0
2014-09-09,139.38,141.26,139.3,141.26,892.0
2014-09-10,144.99,144.99,139.825,142.46,524.0
2014-09-11,142.09,142.09,139.925,140.85,583.0
2014-09-12,144.655,144.655,140.85,140.85,456.0
2014-09-15,139.575,141.795,135.9,136.265,2159.0
2014-09-16,138.035,138.46,137.045,138.46,2494.0
2014-09-17,137.53,139.9,137.53,139.87,1148.0
2014-09-18,139.91,140.755,139.67,140.325,32377.0
2014-09-19,139.92,141.325,138.47,138.47,1599.0
2014-09-22,138.1,139.425,136.435,136.435,27634.0
2014-09-23,134.2,135.95,133.685,135.13,2964.0
2014-09-24,137.95,137.95,136.09,136.09,3391.0
2014-09-25,138.9,138.9,134.2,136.09,1590.0
2014-09-26,136.33,136.805,136.33,136.575,1509.0
2014-09-29,137.52,137.52,136.575,136.75,3971.0
2014-09-30,138.54,138.54,135.36,137.045,5601.0
2014-10-01,140.735,140.735,137.065,138.945,1671.0
2014-10-02,138.92,138.92,135.53,136.035,15978.0
2014-10-03,135.835,137.565,133.235,137.045,4129.0
2014-10-06,134.445,135.625,134.445,135.615,673.0
2014-10-07,135.855,135.855,133.255,133.255,663.0
2014-10-08,135.14,135.14,129.47,133.235,4593.0
2014-10-09,136.975,136.975,133.225,134.665,4399.0
2014-10-10,133.22,134.025,132.285,132.285,2929.0
2014-10-14,131.83,132.525,131.81,132.045,990.0
2014-10-15,131.0,131.57,131.0,131.105,3160.0
2014-10-16,131.335,131.335,128.62,129.735,8138.0
2014-10-17,128.725,132.285,128.725,130.79,2788.0
2014-10-20,131.335,136.09,131.335,136.09,1531.0
2014-10-21,137.025,138.945,137.025,138.45,2628.0
2014-10-22,138.985,139.175,137.045,137.845,4244.0
2014-10-23,137.95,137.95,131.335,132.295,4209.0
2014-10-24,135.095,135.095,132.76,134.36,1770.0
2014-10-27,132.77,135.085,132.4,135.085,1320.0
2014-10-28,135.11,136.985,135.1,136.985,2013.0
2014-10-29,136.995,137.955,135.39,137.615,1657.0
2014-10-30,135.34,137.855,135.34,137.615,157.0
2014-10-31,137.045,139.09,137.045,137.815,1755.0
2014-11-03,139.08,139.175,136.69,139.175,1754.0
2014-11-04,138.005,139.9,137.995,139.9,3249.0
2014-11-05,139.91,142.28,139.91,140.945,1197.0
2014-11-06,140.945,142.47,140.185,141.8,1155.0
2014-11-07,142.735,142.755,141.325,142.755,1410.0
2014-11-10,141.04,142.755,141.04,141.07,484.0
2014-11-11,142.755,142.755,141.04,141.08,764.0
2014-11-12,141.07,142.325,139.9,139.9,718.0
2014-11-13,141.8,141.8,134.245,139.9,1262.0
2014-11-14,137.995,141.315,137.995,140.9,1078.0
2014-11-17,139.9,139.9,136.215,139.9,185.0
2014-11-18,139.805,139.815,137.995,138.965,2559.0
2014-11-19,137.95,139.69,137.95,139.69,320.0
2014-11-20,137.995,139.935,137.045,138.93,1859.0
2014-11-21,139.765,140.375,138.945,139.9,706.0
2014-11-24,135.14,140.07,135.14,138.1,251.0
2014-11-25,136.09,138.625,136.09,137.045,70680.0
2014-11-26,137.995,141.8,137.965,141.44,3254.0
2014-11-27,140.805,141.795,138.945,140.85,1978.0
2014-11-28,138.945,141.755,137.995,141.755,4340.0
2014-12-01,138.47,141.705,138.47,141.135,1829.0
2014-12-02,137.72,144.655,137.72,144.655,6720.0
2014-12-03,139.985,144.655,139.985,144.655,1399.0
2014-12-04,139.9,144.655,139.425,144.655,12724.0
2014-12-05,144.855,145.61,140.405,140.415,1032.0
2014-12-08,142.755,142.755,138.945,139.66,1831.0
2014-12-09,139.9,141.8,138.47,141.795,809.0
2014-12-10,138.47,138.52,137.995,137.995,632.0
2014-12-11,136.415,142.9,136.235,142.9,2339.0
2014-12-12,140.54,143.09,140.54,142.9,2982.0
2014-12-15,141.005,142.425,138.14,139.565,3165.0
2014-12-16,137.185,141.95,137.185,139.09,1963.0
2014-12-17,137.66,140.52,137.66,140.045,1254.0
2014-12-18,140.805,141.95,138.14,139.395,900.0
2014-12-19,140.045,142.9,139.225,142.885,1751.0
2014-12-22,142.815,142.815,139.09,142.045,1082.0
2014-12-23,142.045,142.795,140.815,142.795,4148.0
2014-12-24,142.7,142.855,140.045,142.805,3089.0
2014-12-29,142.665,142.9,139.95,140.995,6590.0
2014-12-30,140.995,141.96,139.95,141.96,2402.0
2014-12-31,142.9,142.9,142.055,142.9,944.0
2015-01-02,142.885,142.885,142.35,142.425,488.0
2015-01-05,142.35,142.665,140.07,140.995,3080.0
2015-01-06,141.37,142.855,140.14,142.53,8089.0
2015-01-07,141.96,144.76,141.96,144.615,1823.0
2015-01-08,144.805,146.71,143.855,146.705,1938.0
2015-01-09,146.71,147.665,143.9,145.405,907.0
2015-01-12,146.235,147.665,144.655,144.805,3843.0
2015-01-13,144.845,146.71,143.19,145.655,1893.0
2015-01-14,145.75,145.94,144.33,145.74,2307.0
2015-01-15,143.855,144.99,140.89,141.015,3615.0
2015-01-16,141.375,141.375,138.615,139.565,1542.0
2015-01-19,139.565,139.565,138.71,139.165,1058.0
2015-01-20,139.165,140.025,137.185,139.165,2047.0
2015-01-21,138.185,139.29,138.15,138.33,4619.0
2015-01-22,138.615,138.9,138.15,138.33,3268.0
2015-01-23,138.88,138.89,138.33,138.615,4043.0
2015-01-26,138.635,139.09,137.855,138.15,43994.0
2015-01-27,138.425,138.615,137.66,138.045,3404.0
2015-01-28,138.375,138.375,136.71,136.71,1940.0
2015-01-29,137.155,137.66,135.66,137.66,3065.0
2015-01-30,137.66,137.855,134.535,137.66,5343.0
2015-02-02,137.66,138.14,136.615,138.14,2583.0
2015-02-03,138.1,138.1,136.805,137.66,3694.0
2015-02-04,136.615,138.13,136.615,138.06,1947.0
2015-02-05,138.405,141.95,137.365,141.95,6410.0
2015-02-06,141.93,142.9,141.785,141.785,6897.0
2015-02-09,136.615,141.89,136.615,139.69,573.0
2015-02-10,139.69,143.55,136.615,137.425,1480.0
2015-02-11,138.805,140.72,137.755,140.11,2505.0
2015-02-12,138.14,140.445,138.14,138.155,279.0
2015-02-13,142.74,142.74,137.48,139.805,1405.0
2015-02-17,141.475,141.475,138.15,139.89,1581.0
2015-02-18,139.635,139.9,138.195,139.9,819.0
2015-02-19,138.54,140.045,138.54,138.54,1313.0
2015-02-20,139.49,139.49,138.235,139.33,676.0
2015-02-23,139.09,139.09,137.185,137.33,4281.0
2015-02-24,137.185,145.285,137.185,142.9,11671.0
2015-02-25,142.9,147.665,142.9,147.57,10590.0
2015-02-26,147.655,148.235,145.76,146.425,2625.0
2015-02-27,146.53,149.57,145.76,148.62,2831.0
2015-03-02,148.475,149.285,146.245,148.61,1746.0
2015-03-03,156.23,156.23,148.675,150.38,2365.0
2015-03-04,150.14,152.43,149.035,149.035,3215.0
2015-03-05,148.15,151.505,145.77,146.77,4016.0
2015-03-06,143.865,148.61,141.58,142.9,8910.0
2015-03-09,142.9,143.36,140.7,143.36,1487.0
2015-03-10,143.11,144.045,142.885,142.885,750.0
2015-03-11,141.005,142.8,140.995,141.71,1022.0
2015-03-12,142.065,144.19,141.95,142.81,964.0
2015-03-13,144.18,144.18,141.205,142.57,2413.0
2015-03-16,142.33,144.19,142.33,144.01,2252.0
2015-03-17,144.945,145.79,143.075,145.43,2399.0
2015-03-18,143.255,146.29,143.255,145.905,3305.0
2015-03-19,144.58,147.785,144.58,147.71,1926.0
2015-03-20,147.595,147.805,145.63,146.325,707.0
2015-03-23,145.155,147.73,145.155,145.955,1229.0
2015-03-24,147.23,147.635,145.905,145.915,496.0
2015-03-25,145.905,147.355,144.955,147.1,2104.0
2015-03-26,146.1,146.48,142.79,144.085,4972.0
2015-03-27,144.17,145.86,143.58,144.955,4580.0
2015-03-30,145.0,146.48,145.0,145.43,989.0
2015-03-31,146.04,146.405,145.525,145.525,1475.0
2015-04-01,146.1,146.1,145.525,145.525,105.0
2015-04-02,146.45,147.32,145.43,147.205,850.0
2015-04-06,144.965,146.85,144.965,145.62,1953.0
2015-04-07,147.32,147.32,145.62,145.62,877.0
2015-04-08,145.62,147.33,145.62,147.33,679.0
2015-04-09,146.86,147.625,146.86,147.625,618.0
2015-04-10,143.16,152.575,143.15,149.655,1879.0
2015-04-13,150.81,150.81,148.055,148.1,352.0
2015-04-14,147.825,150.79,144.965,146.86,3813.0
2015-04-15,145.915,147.815,145.915,146.86,3178.0
2015-04-16,144.84,146.86,144.84,146.86,1355.0
2015-04-17,145.995,146.86,145.905,146.195,2032.0
2015-04-20,146.345,148.26,146.345,147.545,4761.0
2015-04-21,146.87,148.29,146.86,147.73,1196.0
2015-04-22,147.335,147.815,146.86,146.87,1270.0
2015-04-23,147.33,147.335,145.905,145.905,1710.0
2015-04-24,145.915,147.815,145.905,146.86,680.0
2015-04-27,148.995,149.245,147.335,147.345,745.0
2015-04-28,148.28,148.29,146.165,147.575,2556.0
2015-04-29,147.575,149.245,147.575,147.825,1970.0
2015-04-30,147.815,149.245,147.815,147.835,1505.0
2015-05-01,149.71,149.71,147.815,148.055,1334.0
2015-05-04,147.815,151.38,147.815,148.89,741.0
2015-05-05,150.915,151.38,147.815,149.245,810.0
2015-05-06,147.825,149.245,147.815,147.825,2033.0
2015-05-07,148.77,149.225,147.815,147.835,560.0
2015-05-08,147.815,148.29,146.195,148.28,1349.0
2015-05-11,147.815,148.29,146.86,146.86,971.0
2015-05-12,146.86,147.24,146.1,146.69,4064.0
2015-05-13,146.86,148.29,146.86,147.815,4755.0
2015-05-14,146.385,148.75,146.385,147.825,1750.0
2015-05-15,148.76,150.19,145.965,149.245,2141.0
2015-05-19,148.77,150.18,148.77,149.72,4621.0
2015-05-20,147.825,148.53,145.955,147.385,2026.0
2015-05-21,150.14,150.14,147.815,147.815,1410.0
2015-05-22,150.19,150.19,147.815,148.76,821.0
2015-05-25,150.19,150.19,147.145,147.815,3404.0
2015-05-26,148.245,149.72,147.795,148.29,1963.0
2015-05-27,149.245,149.245,146.385,147.575,2667.0
2015-05-28,147.805,149.72,145.905,145.995,2193.0
2015-05-29,146.86,146.86,144.81,145.41,4324.0
2015-06-01,146.86,147.995,146.145,147.1,5593.0
2015-06-02,144.965,147.1,144.965,146.91,978.0
2015-06-03,147.805,147.815,147.335,147.815,2051.0
2015-06-04,147.575,147.815,144.955,147.345,931.0
2015-06-05,147.195,147.815,145.895,146.385,1013.0
2015-06-08,147.72,147.72,143.855,144.915,1204.0
2015-06-09,144.57,146.955,142.09,144.935,2945.0
2015-06-10,143.995,146.62,143.995,146.62,1311.0
2015-06-11,147.91,147.91,144.865,146.05,516.0
2015-06-12,144.865,146.05,142.45,143.33,4180.0
2015-06-15,143.33,146.955,143.33,143.33,108.0
2015-06-16,144.14,145.095,143.33,143.9,1670.0
2015-06-17,144.14,145.57,143.455,144.255,1019.0
2015-06-18,146.04,146.05,144.14,145.095,1353.0
2015-06-19,145.095,146.04,143.185,144.13,1773.0
2015-06-22,142.24,145.57,142.24,145.565,1567.0
2015-06-23,146.93,147.005,144.085,146.995,2508.0
2015-06-24,147.005,147.795,145.88,147.49,2577.0
2015-06-25,147.455,147.855,142.955,143.655,2044.0
2015-06-26,144.38,144.38,142.945,142.945,1495.0
2015-06-29,142.48,144.13,140.75,142.23,2334.0
2015-06-30,143.185,143.185,140.81,142.945,2385.0
2015-07-02,144.13,144.14,142.945,142.995,420.0
2015-07-03,141.4,144.015,140.61,141.37,1590.0
2015-07-06,140.895,142.21,140.895,141.975,1549.0
2015-07-07,141.975,142.975,141.275,142.975,3121.0
2015-07-08,141.0,143.155,141.0,142.69,1437.0
2015-07-09,143.155,143.155,140.74,140.76,2089.0
2015-07-10,142.28,142.485,141.475,142.48,1259.0
2015-07-13,142.47,143.665,142.23,142.71,2000.0
2015-07-14,143.195,143.195,140.36,140.875,3179.0
2015-07-15,141.755,143.165,141.0,141.275,2111.0
2015-07-16,140.085,141.81,140.085,140.32,7840.0
2015-07-17,141.265,141.265,140.31,140.32,1154.0
2015-07-20,140.32,142.23,140.32,141.745,7966.0
2015-07-21,140.695,142.135,140.695,141.44,1200.0
2015-07-22,139.465,140.8,139.395,139.395,1903.0
2015-07-23,139.385,139.425,136.225,138.415,3336.0
2015-07-24,137.475,137.475,136.505,136.74,2390.0
2015-07-27,136.495,136.495,133.105,135.205,3642.0
2015-07-28,133.4,134.52,133.115,133.525,1758.0
2015-07-29,133.105,133.4,128.865,132.54,6046.0
2015-07-30,132.54,132.685,131.71,131.71,3015.0
2015-07-31,131.75,132.36,130.3,130.87,6434.0
2015-08-04,130.87,133.62,130.31,131.75,1402.0
2015-08-05,133.535,133.64,132.83,133.59,10467.0
2015-08-06,133.59,133.64,132.15,133.45,5567.0
2015-08-07,133.45,133.45,132.21,132.21,1329.0
2015-08-10,131.92,133.61,131.265,131.875,2369.0
2015-08-11,131.265,131.92,127.435,130.975,4478.0
2015-08-12,130.775,131.235,129.82,129.82,3498.0
2015-08-13,131.855,131.865,128.865,131.865,5840.0
2015-08-14,131.73,131.73,128.885,129.82,2602.0
2015-08-17,129.505,131.7,128.875,131.7,4605.0
2015-08-18,130.775,130.775,129.345,130.3,4985.0
2015-08-19,130.71,134.205,129.82,133.535,2828.0
2015-08-20,132.23,133.455,130.785,130.785,2957.0
2015-08-21,130.965,130.965,129.82,130.9,1283.0
2015-08-24,128.19,129.585,122.28,124.37,4721.0
2015-08-25,125.83,126.96,122.67,125.815,2345.0
2015-08-26,127.075,127.885,125.525,126.48,2737.0
2015-08-27,127.52,135.55,126.06,134.585,3766.0
2015-08-28,140.285,140.285,132.685,132.685,1547.0
2015-08-31,130.775,136.98,130.775,136.98,3436.0
2015-09-01,136.77,136.96,134.605,135.55,1557.0
2015-09-02,134.605,134.605,133.155,133.935,1871.0
2015-09-03,131.805,134.575,131.78,133.115,2311.0
2015-09-04,133.565,133.565,130.75,130.75,1013.0
2015-09-08,130.795,133.6,128.865,128.865,5179.0
2015-09-09,129.82,131.645,126.26,130.3,1981.0
2015-09-10,129.83,129.83,129.83,129.83,288.0
2015-09-11,129.365,131.745,128.74,129.965,868.0
2015-09-14,128.08,131.57,128.055,129.755,1925.0
2015-09-15,129.965,131.735,129.925,129.965,1359.0
2015-09-16,129.955,129.985,128.055,129.485,3017.0
2015-09-17,131.675,131.675,129.495,130.08,613.0
2015-09-18,127.29,131.58,127.29,130.09,185.0
2015-09-21,129.485,131.13,129.485,129.485,221.0
2015-09-22,130.9,130.91,127.865,130.12,439.0
2015-09-23,129.365,130.825,129.365,129.965,314.0
2015-09-24,129.375,129.485,126.535,126.62,2227.0
2015-09-25,129.84,129.84,125.3,126.62,2557.0
2015-09-28,127.545,129.01,127.545,128.055,1350.0
2015-09-29,127.1,128.055,126.145,128.045,2783.0
2015-09-30,128.055,129.965,127.335,129.03,4758.0
2015-10-01,128.625,131.685,127.1,128.055,8035.0
2015-10-02,128.055,129.365,127.1,129.365,567.0
2015-10-05,129.965,129.965,125.665,126.62,9062.0
2015-10-06,128.055,128.98,126.62,128.98,3603.0
2015-10-07,128.865,130.54,128.865,130.205,3746.0
2015-10-08,129.975,131.685,129.26,131.685,1242.0
2015-10-09,132.715,132.815,130.94,131.4,1219.0
2015-10-13,131.16,132.83,129.495,131.875,1780.0
2015-10-14,129.64,135.605,129.64,134.745,2676.0
2015-10-15,131.885,140.0,131.885,136.625,1158.0
2015-10-16,140.285,146.0,139.495,143.37,28872.0
2015-10-19,140.485,142.865,140.485,142.865,186.0
2015-10-20,143.345,143.345,141.72,142.39,670.0
2015-10-21,138.565,142.865,138.565,141.91,399.0
2015-10-22,141.435,141.435,139.53,139.53,188.0
2015-10-23,143.335,143.345,136.655,141.22,618.0
2015-10-26,139.665,142.265,139.52,139.52,2180.0
2015-10-27,139.52,139.52,135.71,137.58,1006.0
2015-10-28,137.61,140.475,135.46,137.37,1571.0
2015-10-29,135.71,137.61,135.7,136.655,1218.0
2015-10-30,138.565,138.565,137.61,137.61,725.0
2015-11-02,136.665,137.325,136.51,136.655,2601.0
2015-11-03,136.655,137.61,136.56,136.56,1804.0
2015-11-04,136.56,136.695,135.755,135.765,1758.0
2015-11-05,136.175,136.465,136.175,136.245,800.0
2015-11-06,137.6,138.565,136.655,138.565,876.0
2015-11-09,138.575,138.575,135.7,136.655,430.0
2015-11-10,136.665,136.665,134.78,134.78,1330.0
2015-11-11,134.76,136.645,134.745,134.745,730.0
2015-11-12,136.77,136.77,134.505,134.515,705.0
2015-11-13,134.505,135.69,134.505,134.505,451.0
2015-11-16,134.505,134.505,133.78,134.505,4939.0
2015-11-17,134.265,134.745,132.305,132.83,1492.0
2015-11-18,132.83,136.045,132.83,136.045,2361.0
2015-11-19,135.24,138.325,135.24,137.61,1182.0
2015-11-20,138.565,141.415,138.565,138.565,1405.0
2015-11-23,140.475,140.475,137.61,138.565,280.0
2015-11-24,137.61,138.555,136.465,137.38,1112.0
2015-11-25,136.665,136.665,135.755,135.755,550.0
2015-11-26,135.745,135.795,134.265,134.745,1095.0
2015-11-27,133.96,133.96,133.78,133.79,1990.0
2015-11-30,134.745,137.36,134.745,137.36,1786.0
2015-12-01,137.35,137.35,135.72,136.655,615.0
2015-12-02,135.7,136.625,132.925,132.925,1796.0
2015-12-03,133.79,134.735,133.79,133.79,6331.0
2015-12-04,133.795,134.265,130.92,130.92,7355.0
2015-12-07,130.92,133.31,129.01,130.775,5171.0
2015-12-08,130.435,130.435,129.01,130.435,1379.0
2015-12-09,129.955,129.955,129.295,129.925,279.0
2015-12-10,130.435,130.435,129.39,129.775,1207.0
2015-12-11,129.775,129.775,125.335,125.815,3032.0
2015-12-14,125.42,128.195,125.325,126.12,2149.0
2015-12-15,128.175,128.27,126.485,126.485,1153.0
2015-12-16,126.195,129.42,126.195,129.42,3628.0
2015-12-17,129.42,129.42,127.24,129.145,2395.0
2015-12-18,126.77,131.975,126.77,131.82,3440.0
2015-12-21,131.065,134.32,131.065,133.65,2096.0
2015-12-22,134.27,134.29,131.565,132.98,1392.0
2015-12-23,132.98,132.98,127.87,129.15,4502.0
2015-12-24,127.89,131.0,127.89,128.675,214.0
2015-12-29,129.955,131.0,126.825,126.825,1315.0
2015-12-30,126.98,127.82,126.98,127.43,400.0
2015-12-31,127.715,128.195,127.24,127.24,1067.0
2016-01-04,126.845,129.6,126.835,129.6,1139.0
2016-01-05,129.47,130.865,128.475,130.825,1926.0
2016-01-06,131.01,131.01,129.39,129.39,1258.0
2016-01-07,130.635,130.635,128.195,128.195,738.0
2016-01-08,130.05,130.05,128.195,128.205,2610.0
2016-01-11,128.675,128.675,127.24,127.705,1509.0
2016-01-12,128.205,128.205,126.28,126.28,2956.0
2016-01-13,127.23,127.23,122.79,122.79,1148.0
2016-01-14,122.79,127.145,122.79,124.665,1475.0
2016-01-15,122.945,123.795,122.945,122.945,1400.0
2016-01-18,122.945,124.37,122.945,124.37,690.0
2016-01-19,123.42,125.995,122.935,122.935,5588.0
2016-01-20,122.935,122.935,117.205,120.205,2799.0
2016-01-21,119.625,120.305,119.575,120.295,1341.0
2016-01-22,121.49,124.32,119.785,124.32,3135.0
2016-01-25,124.665,125.725,120.79,122.58,1934.0
2016-01-26,122.705,122.705,122.695,122.695,200.0
2016-01-27,120.79,124.875,120.79,124.875,905.0
2016-01-28,124.39,125.4,122.465,125.4,1153.0
2016-01-29,125.86,125.86,124.07,125.565,2352.0
2016-02-01,125.795,125.795,122.945,124.38,988.0
2016-02-02,125.315,125.315,123.105,123.105,7220.0
2016-02-03,122.455,123.41,121.745,123.23,3463.0
2016-02-04,124.13,124.13,122.455,123.65,1605.0
2016-02-05,123.41,123.65,123.41,123.555,19560.0
2016-02-08,123.175,123.41,121.555,123.175,423.0
2016-02-09,121.535,121.74,119.125,120.035,2204.0
2016-02-10,120.32,120.35,120.305,120.305,400.0
2016-02-11,121.49,122.185,118.87,122.185,2119.0
2016-02-12,122.195,123.175,119.625,119.625,1193.0
2016-02-16,122.015,122.455,121.46,122.455,855.0
2016-02-17,122.455,122.455,121.74,121.74,1825.0
2016-02-18,121.885,122.36,121.595,121.68,1482.0
2016-02-19,122.915,124.37,122.36,124.37,1210.0
2016-02-22,123.175,125.135,123.175,123.68,1616.0
2016-02-23,123.71,123.87,122.465,122.935,2260.0
2016-02-24,122.455,123.4,121.5,121.5,2699.0
2016-02-25,122.455,123.88,121.525,121.535,576.0
2016-02-26,123.41,126.75,122.57,126.34,1191.0
2016-02-29,126.34,130.95,126.34,130.95,2835.0
2016-03-01,131.01,131.01,130.04,131.0,259.0
2016-03-02,131.01,132.02,130.11,131.535,3655.0
2016-03-03,131.535,133.935,129.16,133.935,2853.0
2016-03-04,134.69,136.785,132.02,132.07,2956.0
2016-03-07,134.89,134.89,132.98,132.99,551.0
2016-03-08,132.99,134.865,132.02,132.02,4679.0
2016-03-09,131.88,133.935,131.88,133.745,1736.0
2016-03-10,132.05,133.925,132.05,133.925,923.0
2016-03-11,134.08,134.885,133.12,134.09,2107.0
2016-03-14,134.06,134.93,133.62,133.675,1772.0
2016-03-15,132.74,135.69,132.53,134.94,1509.0
2016-03-16,135.495,135.87,132.93,132.97,201.0
2016-03-17,135.035,137.545,135.035,136.32,2450.0
2016-03-18,135.545,137.815,135.545,137.0,849.0
2016-03-21,135.995,137.0,135.995,137.0,77.0
2016-03-22,135.995,135.995,135.035,135.035,401.0
2016-03-23,134.54,136.15,134.08,136.15,2155.0
2016-03-24,132.53,136.27,132.53,136.27,740.0
2016-03-28,136.28,137.9,135.995,136.96,1016.0
2016-03-29,137.91,137.91,136.96,137.91,295.0
2016-03-30,136.96,138.63,136.96,138.57,1050.0
2016-03-31,138.725,139.345,138.195,138.435,5364.0
2016-04-01,138.39,138.87,138.12,138.12,1474.0
2016-04-04,138.85,138.87,138.12,138.12,916.0
2016-04-05,138.85,138.85,137.805,137.91,591.0
2016-04-06,138.85,138.85,132.165,132.165,2414.0
2016-04-07,135.035,138.63,135.035,135.995,1547.0
2016-04-08,137.9,138.275,137.72,138.275,898.0
2016-04-11,138.745,138.76,138.58,138.6,482.0
2016-04-12,138.715,138.76,136.005,136.005,1712.0
2016-04-13,135.985,135.985,134.1,135.265,1200.0
2016-04-14,134.575,135.025,134.1,135.025,700.0
2016-04-15,135.035,135.995,134.125,135.995,941.0
2016-04-18,135.995,139.815,135.515,138.965,942.0
2016-04-19,140.275,143.17,140.275,143.13,13804.0
2016-04-20,143.175,143.425,142.86,143.425,2613.0
2016-04-21,142.7,142.71,142.7,142.7,137.0
2016-04-22,142.62,143.55,141.99,143.55,747.0
2016-04-25,141.79,145.56,141.79,142.7,1447.0
2016-04-26,142.7,143.58,141.74,142.7,2118.0
2016-04-27,143.655,143.655,143.15,143.415,1400.0
2016-04-28,145.56,145.56,145.56,145.56,1.0
2016-04-29,144.97,145.56,141.74,142.23,1314.0
2016-05-02,145.535,145.535,143.725,145.17,560.0
2016-05-03,144.615,144.615,143.38,143.38,1941.0
2016-05-04,141.77,145.545,141.77,145.43,1594.0
2016-05-05,145.095,145.56,144.615,145.55,364.0
2016-05-06,144.615,146.32,144.615,146.28,1204.0
2016-05-09,144.615,146.28,144.615,145.535,702.0
2016-05-10,144.625,145.8,144.625,145.57,2070.0
2016-05-11,146.26,146.26,145.57,146.04,1000.0
2016-05-12,145.79,145.955,143.005,145.095,1203.0
2016-05-13,145.935,145.935,145.15,145.57,1618.0
2016-05-16,145.57,145.57,144.855,145.57,1467.0
2016-05-17,145.915,146.53,143.855,145.775,5627.0
2016-05-18,145.59,149.395,145.59,149.395,2475.0
2016-05-19,145.81,149.355,145.58,146.05,341.0
2016-05-20,146.445,147.485,143.655,143.655,1038.0
2016-05-24,145.57,147.295,145.57,145.765,3080.0
2016-05-25,146.05,147.095,144.135,144.135,2042.0
2016-05-26,145.57,147.475,145.485,146.53,3610.0
2016-05-27,147.01,147.01,143.84,144.21,2184.0
2016-05-30,143.665,146.53,143.665,146.52,174.0
2016-05-31,146.09,146.24,145.095,145.57,900.0
2016-06-01,145.525,145.86,144.615,144.865,1213.0
2016-06-02,145.095,145.475,144.155,145.085,310.0
2016-06-03,143.735,145.59,143.655,145.57,2265.0
2016-06-06,145.57,145.57,144.66,144.66,705.0
2016-06-07,144.68,146.53,144.67,144.67,376.0
2016-06-08,144.91,149.4,144.91,149.4,4792.0
2016-06-09,151.215,151.32,145.57,151.22,2486.0
2016-06-10,151.32,151.32,150.36,150.36,1290.0
2016-06-13,150.36,154.34,150.36,152.95,2219.0
2016-06-14,153.285,154.34,152.49,153.43,2471.0
2016-06-15,153.38,155.19,153.085,153.085,806.0
2016-06-16,152.9,154.605,152.9,154.605,2604.0
2016-06-17,154.74,154.74,152.555,154.35,653.0
2016-06-20,153.39,157.215,153.39,157.215,3282.0
2016-06-21,157.205,157.205,156.255,156.255,665.0
2016-06-22,156.255,156.725,155.795,156.255,630.0
2016-06-23,155.775,158.175,155.775,157.59,2380.0
2016-06-24,156.735,161.02,155.305,157.695,2315.0
2016-06-27,154.685,155.97,154.685,154.82,1284.0
2016-06-28,155.2,155.2,151.97,153.17,2660.0
2016-06-29,153.965,155.295,152.87,152.87,3520.0
2016-06-30,155.295,155.295,151.625,151.625,979.0
2016-07-04,153.765,153.765,152.9,153.62,272.0
2016-07-05,157.195,157.195,153.485,155.29,553.0
2016-07-06,155.29,156.795,154.635,156.795,1641.0
2016-07-07,156.305,156.305,154.935,155.775,1083.0
2016-07-08,155.335,157.385,155.335,157.385,1986.0
2016-07-11,158.155,158.155,155.775,156.245,1088.0
2016-07-12,155.775,155.775,154.82,155.335,1641.0
2016-07-13,154.57,156.62,154.57,156.265,1607.0
2016-07-14,156.255,156.735,156.255,156.735,1679.0
2016-07-15,157.215,158.125,157.215,158.105,975.0
2016-07-18,158.115,159.765,157.215,159.61,6685.0
2016-07-19,159.755,159.755,158.415,159.13,295.0
2016-07-20,158.175,159.13,158.175,159.13,9527.0
2016-07-21,159.13,161.05,159.13,161.05,2208.0
2016-07-22,159.13,162.38,159.13,162.38,120.0
2016-07-25,164.865,164.865,162.38,162.955,1143.0
2016-07-26,162.965,166.31,162.4,163.445,1061.0
2016-07-27,162.955,165.45,162.955,163.8,969.0
2016-07-28,163.8,164.835,162.045,164.07,633.0
2016-07-29,162.585,163.935,162.585,163.78,699.0
2016-08-02,163.915,164.855,162.995,162.995,325.0
2016-08-03,165.335,165.335,162.965,163.915,695.0
2016-08-04,164.375,164.375,163.915,163.915,100.0
2016-08-05,163.915,165.715,163.915,165.495,508.0
2016-08-08,164.885,166.78,164.885,166.78,954.0
2016-08-09,166.32,166.695,164.885,165.65,431.0
2016-08-10,167.56,167.565,166.56,166.56,2572.0
2016-08-11,166.56,168.91,163.05,163.05,3926.0
2016-08-12,162.975,167.75,162.975,165.84,715.0
2016-08-15,165.84,169.425,165.84,168.72,510.0
2016-08-16,169.425,169.435,167.95,169.435,1392.0
2016-08-17,169.435,169.435,167.8,169.435,881.0
2016-08-18,170.405,170.405,169.195,170.155,338.0
2016-08-19,167.76,177.29,167.76,173.135,2792.0
2016-08-22,177.315,180.7,173.72,180.7,2089.0
2016-08-23,180.335,180.335,179.205,179.205,546.0
2016-08-24,179.205,179.255,175.915,175.915,1599.0
2016-08-25,167.77,176.865,167.77,176.695,1237.0
2016-08-26,174.47,176.385,174.47,176.385,700.0
2016-08-29,177.325,177.325,176.07,176.07,292.0
2016-08-30,175.43,176.855,175.095,175.225,452.0
2016-08-31,172.55,177.06,172.55,175.225,224.0
2016-09-01,173.71,173.75,171.595,173.5,2542.0
2016-09-02,174.46,174.775,170.645,174.775,205.0
2016-09-06,174.45,174.47,174.04,174.095,715.0
2016-09-07,174.085,174.365,172.19,174.085,295.0
2016-09-08,172.56,172.56,169.82,170.5,952.0
2016-09-09,170.395,171.595,169.35,171.545,594.0
2016-09-12,171.575,171.595,169.32,171.545,866.0
2016-09-13,168.09,171.74,166.94,166.96,1077.0
2016-09-14,173.63,173.63,167.42,167.9,335.0
2016-09-15,171.69,171.69,168.955,170.78,588.0
2016-09-16,167.565,172.38,167.565,167.785,209.0
2016-09-19,167.42,169.83,166.9,166.94,3243.0
2016-09-20,166.135,167.88,165.405,167.42,848.0
2016-09-21,164.4,167.89,164.4,167.89,651.0
2016-09-22,167.88,167.9,167.42,167.89,436.0
2016-09-23,166.125,166.795,163.17,163.17,2263.0
2016-09-26,163.11,165.78,163.11,164.475,269.0
2016-09-27,164.685,164.685,163.765,164.055,328.0
2016-09-28,165.49,165.49,163.62,165.01,180.0
2016-09-29,167.88,167.88,165.02,165.02,1219.0
2016-09-30,165.74,167.86,164.06,164.06,660.0
2016-10-03,164.06,166.46,164.06,166.45,1127.0
2016-10-04,165.98,166.45,165.625,165.99,854.0
2016-10-05,167.9,167.9,165.98,167.89,672.0
2016-10-06,166.46,172.265,166.46,172.265,951.0
2016-10-07,168.86,173.655,168.86,173.655,435.0
2016-10-11,172.695,172.695,170.07,172.695,2617.0
2016-10-12,172.695,172.695,171.94,172.69,290.0
2016-10-13,171.27,171.27,168.57,168.57,534.0
2016-10-14,167.015,169.34,167.015,168.165,321.0
2016-10-17,167.19,169.635,166.99,169.615,1267.0
2016-10-18,168.86,169.34,168.86,169.34,146.0
2016-10-19,172.66,172.66,168.485,169.82,320.0
2016-10-20,169.82,171.855,168.87,171.855,1728.0
2016-10-21,171.26,171.26,168.985,170.78,215.0
2016-10-24,171.73,171.74,168.215,168.215,727.0
2016-10-25,168.045,171.7,166.94,166.94,1806.0
2016-10-26,165.98,166.605,165.74,165.74,1142.0
2016-10-27,165.98,166.585,165.97,166.46,678.0
2016-10-28,166.47,166.94,166.46,166.94,835.0
2016-10-31,166.94,166.94,160.705,161.655,3081.0
2016-11-01,161.905,161.905,158.305,160.56,1608.0
2016-11-02,160.485,162.74,159.755,160.27,2622.0
2016-11-03,167.84,167.84,162.625,164.895,390.0
2016-11-04,164.54,166.92,163.12,164.055,1149.0
2016-11-07,164.175,165.97,164.175,165.97,254.0
2016-11-08,164.09,167.42,164.09,167.42,480.0
2016-11-09,165.74,166.93,163.59,165.695,2754.0
2016-11-10,164.06,164.725,162.145,163.535,3309.0
2016-11-11,161.185,163.105,159.745,159.755,1729.0
2016-11-14,161.185,166.91,161.185,165.02,1217.0
2016-11-15,165.5,165.5,163.18,164.06,1070.0
2016-11-16,165.01,167.9,165.01,167.87,2159.0
2016-11-17,167.795,167.89,164.07,167.89,1249.0
2016-11-18,167.88,167.88,165.06,166.94,426.0
2016-11-21,164.425,168.85,164.425,167.045,1255.0
2016-11-22,167.43,167.88,167.035,167.37,2420.0
2016-11-23,167.88,167.88,166.46,166.7,1880.0
2016-11-24,167.89,167.89,165.98,167.89,1649.0
2016-11-25,166.115,172.68,166.01,168.86,2974.0
2016-11-28,171.785,171.795,167.9,168.37,2457.0
2016-11-29,166.95,166.95,164.81,166.75,1490.0
2016-11-30,166.75,169.205,165.98,165.99,1116.0
2016-12-01,170.75,170.75,166.0,167.67,1868.0
2016-12-02,166.94,167.42,166.71,166.94,754.0
2016-12-05,165.99,167.9,165.99,166.94,1260.0
2016-12-06,167.9,168.84,167.42,168.84,1443.0
2016-12-07,166.01,168.85,165.99,168.85,380.0
2016-12-08,169.8,169.8,167.4,167.4,173.0
2016-12-09,165.99,167.47,164.07,167.105,2293.0
2016-12-12,166.27,167.485,162.17,167.485,2406.0
2016-12-13,168.995,169.72,166.315,166.315,646.0
2016-12-14,163.485,167.075,163.245,164.205,3195.0
2016-12-15,164.205,166.605,159.775,166.4,2414.0
2016-12-16,166.24,168.045,166.24,167.23,2799.0
2016-12-19,169.965,169.965,165.635,165.645,5545.0
2016-12-20,169.475,169.475,165.165,167.085,1804.0
2016-12-21,167.995,168.045,167.085,167.085,1255.0
2016-12-22,167.105,169.39,167.085,168.325,971.0
2016-12-23,168.045,169.455,168.045,168.91,1240.0
2016-12-28,168.91,172.77,168.525,168.89,1057.0
2016-12-29,169.005,171.54,168.11,168.11,255.0
2016-12-30,168.045,171.395,168.045,168.91,1323.0
2017-01-03,172.335,172.335,169.005,170.445,315.0
2017-01-04,172.835,172.835,168.085,168.755,297.0
2017-01-05,168.765,171.53,168.045,171.53,4295.0
2017-01-06,171.82,172.8,171.54,172.75,3079.0
2017-01-09,171.895,172.565,170.475,172.54,880.0
2017-01-10,172.79,172.8,171.185,172.8,382.0
2017-01-11,172.8,172.845,172.375,172.425,1933.0
2017-01-12,171.06,173.795,168.055,168.42,2473.0
2017-01-13,170.735,170.735,168.045,168.57,397.0
2017-01-16,169.485,169.485,168.045,168.045,1236.0
2017-01-17,168.035,168.045,166.52,168.045,298.0
2017-01-18,167.035,167.035,165.155,166.135,292.0
2017-01-19,165.635,168.045,165.165,168.045,2432.0
2017-01-20,168.045,169.005,165.19,168.91,716.0
2017-01-23,168.61,170.915,168.045,169.965,1058.0
2017-01-24,168.045,170.06,168.045,169.58,5621.0
2017-01-25,169.955,169.965,169.005,169.915,748.0
2017-01-26,169.83,169.935,168.535,168.93,645.0
2017-01-27,167.115,168.535,167.115,167.18,1241.0
2017-01-30,168.035,168.035,166.125,166.605,1118.0
2017-01-31,166.16,167.085,165.375,166.22,2736.0
2017-02-01,172.825,172.825,164.685,165.26,1626.0
2017-02-02,168.045,168.045,165.335,166.22,705.0
2017-02-03,166.055,168.045,165.93,168.015,437.0
2017-02-06,167.085,169.665,167.085,169.485,696.0
2017-02-07,169.195,170.915,168.1,169.16,2865.0
2017-02-08,169.005,169.005,167.095,167.095,245.0
2017-02-09,167.085,169.265,167.085,168.045,1070.0
2017-02-10,169.14,170.34,167.995,170.34,968.0
2017-02-13,168.045,172.655,168.045,172.655,3021.0
2017-02-14,172.645,172.645,169.495,172.645,326.0
2017-02-15,172.655,172.845,171.885,172.655,4007.0
2017-02-16,172.845,177.635,171.895,177.635,3866.0
2017-02-17,177.395,177.505,174.835,177.435,1825.0
2017-02-21,177.55,177.55,171.885,172.79,1809.0
2017-02-22,173.805,177.53,173.805,177.52,1313.0
2017-02-23,177.55,177.645,173.815,177.645,4611.0
2017-02-24,177.645,177.645,176.685,177.455,884.0
2017-02-27,177.645,179.145,177.455,178.605,1089.0
2017-02-28,179.565,179.565,177.645,179.32,2347.0
2017-03-01,179.905,179.95,178.625,179.94,609.0
2017-03-02,172.855,181.49,172.855,180.825,3572.0
2017-03-03,181.01,181.01,180.385,180.385,125.0
2017-03-06,180.52,180.52,177.645,179.05,1559.0
2017-03-07,179.56,179.56,177.645,177.645,543.0
2017-03-08,178.98,178.98,175.725,176.775,3047.0
2017-03-09,179.085,179.085,174.985,177.645,852.0
2017-03-10,178.13,178.13,174.825,174.825,1344.0
2017-03-13,177.59,177.6,174.91,174.92,1691.0
2017-03-14,176.825,177.205,174.92,175.87,1018.0
2017-03-15,175.87,175.87,174.91,175.87,2935.0
2017-03-16,175.86,175.87,173.95,174.86,3635.0
2017-03-17,175.86,175.86,173.0,174.91,802.0
2017-03-20,174.015,174.015,173.015,173.025,31903.0
2017-03-21,172.99,173.0,167.71,168.185,4389.0
2017-03-22,167.47,170.44,167.385,168.03,5934.0
2017-03-23,168.425,169.2,168.145,168.77,1228.0
2017-03-24,169.625,171.545,169.625,171.395,944.0
2017-03-27,171.065,173.825,168.23,171.595,2400.0
2017-03-28,174.65,175.35,171.285,173.0,1782.0
2017-03-29,175.38,175.38,172.99,175.295,1065.0
2017-03-30,175.87,175.87,174.005,175.525,944.0
2017-03-31,175.815,177.11,175.245,175.87,1105.0
2017-04-03,169.385,176.35,169.385,175.89,2525.0
2017-04-04,175.39,177.315,175.39,177.255,2423.0
2017-04-05,176.825,176.83,176.36,176.545,741.0
2017-04-06,174.985,177.795,174.985,176.545,2413.0
2017-04-07,176.83,177.63,176.83,177.545,790.0
2017-04-10,177.795,178.995,177.795,177.94,2330.0
2017-04-11,177.035,179.035,177.035,178.275,920.0
2017-04-12,178.275,178.275,177.62,178.225,626.0
2017-04-13,178.59,178.59,177.295,177.295,555.0
2017-04-17,179.235,179.235,176.89,177.795,1107.0
2017-04-18,177.795,178.755,177.6,178.745,2559.0
2017-04-19,175.985,180.675,175.985,179.725,8006.0
2017-04-20,177.995,179.705,177.995,179.225,2425.0
2017-04-21,178.755,182.55,176.87,182.06,1245.0
2017-04-24,181.63,184.52,181.07,182.905,1152.0
2017-04-25,185.47,185.48,183.415,185.415,2175.0
2017-04-26,182.145,189.805,180.675,189.23,3540.0
2017-04-27,185.48,185.48,182.645,182.84,2307.0
2017-04-28,181.175,185.48,181.175,185.47,517.0
2017-05-01,181.665,187.405,181.665,185.47,244.0
2017-05-02,181.64,185.48,181.64,182.6,2840.0
2017-05-03,182.245,183.77,181.395,181.455,2278.0
2017-05-04,187.395,187.395,182.12,182.12,295.0
2017-05-05,189.96,189.96,180.715,182.12,95.0
2017-05-08,182.6,182.6,180.685,181.395,370.0
2017-05-09,180.235,181.64,180.195,180.245,878.0
2017-05-10,182.57,182.57,179.275,180.675,1613.0
2017-05-11,180.675,181.39,176.38,178.07,3040.0
2017-05-12,178.8,181.63,176.37,181.54,1344.0
2017-05-15,178.755,181.63,178.275,178.755,1702.0
2017-05-16,178.09,180.655,178.045,180.64,3538.0
2017-05-17,180.675,182.6,178.66,181.12,3386.0
2017-05-18,180.655,180.655,178.035,178.035,912.0
2017-05-19,177.16,180.455,177.16,177.795,410.0
2017-05-23,177.805,177.975,174.91,174.91,2018.0
2017-05-24,179.38,179.38,174.97,177.795,1355.0
2017-05-25,176.755,177.32,176.755,176.83,3119.0
2017-05-26,176.83,178.66,175.965,178.275,4817.0
2017-05-29,179.995,179.995,177.815,179.995,237.0
2017-05-30,178.755,179.995,177.965,179.705,569.0
2017-05-31,179.695,179.695,178.295,178.745,304.0
2017-06-01,178.275,178.275,177.985,178.045,500.0
2017-06-02,178.045,180.655,178.045,179.705,1220.0
2017-06-05,179.685,180.195,179.685,179.745,1284.0
2017-06-06,179.715,179.715,177.795,177.815,1639.0
2017-06-07,179.55,179.55,177.84,177.84,796.0
2017-06-08,177.84,177.84,177.795,177.84,180.0
2017-06-09,177.795,179.215,177.62,179.195,678.0
2017-06-12,179.715,179.715,176.63,177.965,1644.0
2017-06-13,177.935,177.935,176.975,177.56,1396.0
2017-06-14,176.695,179.86,176.695,179.86,2155.0
2017-06-15,175.58,179.86,175.58,179.86,279.0
2017-06-16,179.35,179.38,177.08,179.38,74.0
2017-06-19,179.37,180.825,179.37,180.815,3579.0
2017-06-20,180.825,182.17,180.825,181.785,2534.0
2017-06-21,180.34,180.34,176.445,176.445,1639.0
2017-06-22,180.225,180.225,177.945,178.61,993.0
2017-06-23,178.9,179.575,178.9,179.41,727.0
2017-06-26,179.62,180.295,179.62,180.295,288.0
2017-06-27,179.85,179.955,179.765,179.765,1134.0
2017-06-28,179.86,179.86,178.985,179.015,1485.0
2017-06-29,178.9,179.805,177.6,178.9,2987.0
2017-06-30,178.42,178.42,177.695,177.695,300.0
2017-07-04,176.58,176.58,175.39,175.785,818.0
2017-07-05,177.93,177.93,167.355,173.07,3778.0
2017-07-06,173.09,173.09,169.78,171.685,371.0
2017-07-07,170.735,171.685,170.735,171.685,33.0
2017-07-10,173.14,173.14,171.78,171.78,5725.0
2017-07-11,171.205,173.13,169.28,169.28,4306.0
2017-07-12,173.13,173.14,170.445,171.11,726.0
2017-07-13,172.165,174.15,171.205,173.03,1180.0
2017-07-14,171.205,172.985,171.205,171.205,374.0
2017-07-17,171.685,171.685,171.215,171.215,800.0
2017-07-18,170.725,171.445,170.725,171.445,3943.0
2017-07-19,171.255,171.255,169.83,169.83,2460.0
2017-07-20,170.245,171.155,170.0,170.995,3086.0
2017-07-21,169.86,170.725,168.32,168.32,4200.0
2017-07-24,170.86,170.86,168.8,169.28,218.0
2017-07-25,168.09,168.32,166.445,167.645,1494.0
2017-07-26,167.83,167.84,166.675,166.675,1686.0
2017-07-27,167.355,167.355,163.51,164.625,3479.0
2017-07-28,166.375,169.28,166.155,169.28,6424.0
2017-07-31,169.215,169.28,165.455,165.455,2664.0
2017-08-01,166.395,167.79,165.425,166.905,3604.0
2017-08-02,166.395,168.31,166.395,167.84,5011.0
2017-08-03,167.82,167.82,167.33,167.355,836.0
2017-08-04,167.83,169.11,166.385,169.11,2273.0
2017-08-08,168.3,168.32,164.695,167.355,1636.0
2017-08-09,167.355,167.475,166.78,166.78,1376.0
2017-08-10,164.97,170.235,164.145,170.235,8226.0
2017-08-11,170.475,170.475,167.895,170.27,1407.0
2017-08-14,170.715,171.31,170.255,170.725,1023.0
2017-08-15,170.245,170.245,169.175,169.29,2505.0
2017-08-16,170.235,170.485,169.685,170.485,703.0
2017-08-17,170.485,173.745,170.485,173.745,1525.0
2017-08-18,173.15,177.67,173.15,177.485,5655.0
2017-08-21,178.005,178.005,175.35,176.89,4206.0
2017-08-22,175.04,175.04,173.3,173.405,114.0
2017-08-23,171.655,174.09,171.655,172.165,2205.0
2017-08-24,173.1,173.37,172.165,173.13,888.0
2017-08-25,174.09,174.09,168.415,172.215,1317.0
2017-08-28,168.435,171.86,168.435,171.685,1606.0
2017-08-29,171.145,171.145,168.33,170.985,573.0
2017-08-30,168.455,170.725,168.32,170.725,3414.0
2017-08-31,168.425,174.08,168.425,172.935,1461.0
2017-09-01,174.275,174.275,172.935,173.9,1122.0
2017-09-05,173.13,173.14,168.24,168.6,1906.0
2017-09-06,168.07,168.07,166.615,167.365,3484.0
2017-09-07,167.85,169.31,167.405,167.405,3578.0
2017-09-08,167.115,168.945,167.115,168.07,4081.0
2017-09-11,171.32,171.32,167.81,168.05,753.0
2017-09-12,168.445,168.445,167.165,167.165,2451.0
2017-09-13,167.83,167.83,166.29,166.29,1646.0
2017-09-14,166.395,167.52,166.03,166.145,1721.0
2017-09-15,166.08,171.885,166.04,171.885,1843.0
2017-09-18,171.12,171.43,169.715,170.555,2343.0
2017-09-19,170.475,172.7,170.475,171.45,1172.0
2017-09-20,171.095,173.27,171.095,171.295,4870.0
2017-09-21,172.315,173.26,171.46,171.625,1788.0
2017-09-22,172.7,174.22,172.7,173.3,3391.0
2017-09-25,173.28,174.58,170.4,170.4,2667.0
2017-09-26,170.87,173.2,170.87,171.355,2289.0
2017-09-27,168.67,174.24,168.67,172.275,2102.0
2017-09-28,175.685,176.65,175.445,176.65,3767.0
2017-09-29,175.06,177.1,175.06,177.1,1671.0
2017-10-02,177.13,178.065,174.74,177.13,3628.0
2017-10-03,177.35,179.95,175.685,179.055,6237.0
2017-10-04,179.335,181.82,179.335,181.82,100.0
2017-10-05,180.855,182.675,180.0,181.55,5663.0
2017-10-06,181.675,182.865,179.055,180.98,4373.0
2017-10-10,181.28,181.28,179.075,179.535,234.0
2017-10-11,180.98,185.005,180.905,184.04,3873.0
2017-10-12,183.87,186.005,183.87,184.88,1202.0
2017-10-13,183.86,185.785,182.905,184.83,3204.0
2017-10-16,184.83,185.785,184.83,184.83,2891.0
2017-10-17,186.745,187.575,185.795,186.755,803.0
2017-10-18,186.745,186.845,185.785,185.82,2538.0
2017-10-19,185.31,185.31,184.83,184.83,1200.0
2017-10-20,183.885,186.735,183.885,184.83,267.0
2017-10-23,184.83,186.495,184.405,184.405,505.0
2017-10-24,183.85,184.83,183.85,183.87,700.0
2017-10-25,183.55,183.87,181.325,181.325,1640.0
2017-10-26,185.33,185.33,178.12,178.575,1084.0
2017-10-27,183.35,183.35,176.145,181.675,2110.0
2017-10-30,182.895,182.895,178.1,179.055,614.0
2017-10-31,181.935,186.85,180.015,184.83,2339.0
2017-11-01,180.805,185.41,180.805,184.13,1414.0
2017-11-02,183.87,184.13,182.425,182.905,1500.0
2017-11-03,182.905,182.905,179.49,179.765,1370.0
2017-11-06,180.015,180.875,179.045,180.605,2757.0
2017-11-07,184.925,184.925,178.16,179.535,700.0
2017-11-08,178.555,180.5,178.14,178.14,1350.0
2017-11-09,178.575,178.575,178.575,178.575,100.0
2017-11-10,177.13,177.61,175.685,175.685,730.0
2017-11-13,175.685,178.795,174.29,174.895,2066.0
2017-11-14,174.895,177.08,174.24,175.195,1715.0
2017-11-15,174.445,175.205,173.48,173.57,1680.0
2017-11-16,173.315,174.915,173.25,174.915,6157.0
2017-11-17,173.47,178.09,173.47,178.09,900.0
2017-11-20,176.165,179.535,175.215,177.13,891.0
2017-11-21,175.235,180.98,175.235,176.175,786.0
2017-11-22,177.225,178.09,175.205,175.205,875.0
2017-11-23,176.155,178.09,176.155,178.09,555.0
2017-11-24,183.86,183.86,178.09,178.1,281.0
2017-11-27,178.09,180.015,176.185,176.185,8381.0
2017-11-28,177.37,178.09,174.24,174.915,1848.0
2017-11-29,174.24,176.11,173.3,173.77,1118.0
2017-11-30,175.205,177.58,170.555,170.555,2885.0
2017-12-01,170.89,173.72,170.89,171.41,1200.0
2017-12-04,171.41,174.725,171.41,174.25,934.0
2017-12-05,174.24,174.625,171.355,172.24,2475.0
2017-12-06,174.01,174.01,171.365,173.28,924.0
2017-12-07,173.28,179.055,173.28,178.475,2283.0
2017-12-08,179.035,182.885,176.165,182.885,1608.0
2017-12-11,179.325,180.98,179.325,179.38,1062.0
2017-12-12,177.39,178.335,173.375,173.385,1451.0
2017-12-13,173.57,176.35,170.39,173.28,1705.0
2017-12-14,171.6,175.225,171.6,175.225,2166.0
2017-12-15,174.495,176.275,174.395,174.395,12265.0
2017-12-18,174.405,174.965,170.175,172.49,5232.0
2017-12-19,172.73,173.065,171.785,172.78,578.0
2017-12-20,171.805,173.8,171.225,171.225,917.0
2017-12-21,171.73,173.405,170.965,171.63,1671.0
2017-12-22,171.325,171.495,170.3,171.495,527.0
2017-12-27,171.495,173.25,171.025,171.495,598.0
2017-12-28,173.125,173.125,171.69,171.69,637.0
2017-12-29,173.22,173.845,171.92,172.92,1013.0
2018-01-02,174.06,174.195,170.4,171.495,458.0
2018-01-03,170.32,171.495,170.29,171.44,675.0
2018-01-04,171.495,172.815,170.54,171.495,1248.0
2018-01-05,172.855,174.34,170.535,171.495,1962.0
2018-01-08,172.46,178.19,172.46,177.555,1307.0
2018-01-09,175.35,178.065,173.425,173.79,343.0
2018-01-10,174.675,177.21,173.425,174.375,2122.0
2018-01-11,176.305,176.315,173.425,173.425,1422.0
2018-01-12,173.425,178.185,172.46,172.46,4760.0
2018-01-15,171.505,172.46,171.505,172.46,1.0
2018-01-16,171.495,174.385,171.495,173.435,335239.0
2018-01-17,174.33,174.385,173.665,174.06,970.0
2018-01-18,174.385,176.795,174.385,176.795,1300.0
2018-01-19,175.36,182.385,175.36,182.385,2376.0
2018-01-22,183.01,183.01,178.335,182.385,58.0
2018-01-23,182.385,183.06,182.095,182.575,2788.0
2018-01-24,183.01,183.01,179.29,179.3,382.0
2018-01-25,178.25,181.9,178.25,178.895,702.0
2018-01-26,177.055,179.195,177.055,178.25,6656.0
2018-01-29,174.385,179.205,173.675,177.275,1675.0
2018-01-30,178.24,178.24,173.5,174.445,697.0
2018-01-31,178.25,181.815,177.47,177.47,1070.0
2018-02-01,175.83,178.25,174.445,174.445,490.0
2018-02-02,174.955,177.2,174.905,174.955,295.0
2018-02-05,175.65,179.0,173.425,174.105,2737.0
2018-02-06,173.435,176.9,173.425,173.865,1338.0
2018-02-07,173.425,176.305,173.425,173.425,1326.0
2018-02-08,176.295,176.305,173.425,173.425,243.0
2018-02-09,170.785,174.215,164.77,173.425,3632.0
2018-02-12,174.89,175.34,173.915,173.915,230.0
2018-02-13,169.5,172.885,163.79,164.75,2283.0
2018-02-14,166.66,166.68,163.065,163.355,3361.0
2018-02-15,164.75,166.775,161.97,164.78,893.0
2018-02-16,166.68,168.165,163.8,166.67,1796.0
2018-02-20,163.96,166.67,157.98,158.01,4844.0
2018-02-21,161.85,161.85,159.455,161.33,1476.0
2018-02-22,159.935,169.57,159.935,169.52,2346.0
2018-02-23,168.54,168.54,162.875,164.75,3719.0
2018-02-26,163.23,167.64,163.23,164.77,648.0
2018-02-27,164.76,167.625,164.76,165.715,604.0
2018-02-28,165.715,168.305,165.39,167.64,4946.0
2018-03-01,165.745,167.635,165.725,165.725,399.0
2018-03-02,166.205,167.625,165.725,166.68,585.0
2018-03-05,166.845,167.335,165.485,165.725,739.0
2018-03-06,165.87,167.49,163.8,165.665,3817.0
2018-03-07,166.005,167.64,164.75,164.75,2362.0
2018-03-08,164.975,166.68,164.87,165.245,1593.0
2018-03-09,167.615,167.635,164.76,165.715,1601.0
2018-03-12,166.45,166.45,165.715,166.1,552.0
2018-03-13,166.545,166.555,164.22,164.75,1760.0
2018-03-14,164.895,164.895,162.495,164.77,1415.0
2018-03-15,162.535,163.93,161.05,162.835,2702.0
2018-03-16,163.905,163.905,161.05,161.56,1720.0
2018-03-19,161.56,163.865,157.855,159.17,18481.0
2018-03-20,161.975,161.985,158.395,158.61,5145.0
2018-03-21,158.66,161.01,158.65,160.075,1416.0
2018-03-22,159.61,162.9,159.045,159.12,2629.0
2018-03-23,161.03,163.875,159.19,162.015,690.0
2018-03-26,163.855,163.855,160.135,161.09,3491.0
2018-03-27,162.005,162.97,161.05,162.96,1841.0
2018-03-28,161.375,162.97,160.365,161.375,618.0
2018-03-29,162.005,163.79,161.375,163.76,1280.0
2018-04-02,163.21,163.895,162.035,163.79,7924.0
2018-04-03,162.14,162.88,162.005,162.015,1030.0
2018-04-04,163.66,173.575,162.97,173.385,8113.0
2018-04-05,171.645,172.32,170.71,170.72,4622.0
2018-04-06,170.71,170.71,162.005,162.005,4544.0
2018-04-09,166.69,169.855,164.895,166.345,646.0
2018-04-10,166.345,169.62,166.345,166.825,1120.0
2018-04-11,167.79,167.79,163.045,163.96,934.0
2018-04-12,163.93,165.6,161.955,162.005,1866.0
2018-04-13,162.97,164.415,162.97,162.97,980.0
2018-04-16,162.97,162.97,162.97,162.97,0.0
2018-04-17,165.86,166.825,165.86,165.86,496.0
2018-04-18,162.14,162.36,160.375,160.585,3384.0
2018-04-19,166.785,166.785,158.395,158.395,7396.0
2018-04-20,160.075,160.075,158.175,159.11,2242.0
2018-04-23,161.945,161.945,155.255,155.745,3915.0
2018-04-24,156.7,157.85,156.42,157.85,660.0
2018-04-25,157.855,157.855,157.85,157.85,76.0
2018-04-26,158.06,158.53,156.365,158.155,4598.0
2018-04-27,158.145,158.525,157.31,158.125,1362.0
2018-04-30,157.165,158.58,156.805,158.58,2503.0
2018-05-01,159.1,159.1,158.145,158.425,905.0
2018-05-02,160.075,160.075,156.235,158.155,2245.0
2018-05-03,157.25,160.045,157.25,158.415,1040.0
2018-05-04,160.035,160.035,158.82,158.82,1215.0
2018-05-07,159.575,159.575,156.895,157.75,2065.0
2018-05-08,156.23,158.145,156.23,157.18,1514.0
2018-05-09,158.08,159.94,157.48,158.145,1407.0
2018-05-10,159.96,163.44,158.965,163.44,1684.0
2018-05-11,164.87,164.87,161.08,162.015,10801.0
2018-05-14,162.015,163.45,161.04,163.315,981.0
2018-05-15,163.285,163.535,162.015,163.535,2622.0
2018-05-16,163.93,163.93,162.035,163.43,709.0
2018-05-17,163.635,163.645,162.525,162.59,612.0
2018-05-18,162.87,163.915,162.87,163.915,358.0
2018-05-22,163.94,165.745,163.12,163.91,765.0
2018-05-23,163.93,167.79,163.93,166.95,3377.0
2018-05-24,166.825,167.78,164.915,167.655,1302.0
2018-05-25,166.09,168.29,165.31,168.29,1575.0
2018-05-28,162.98,168.515,162.98,166.825,1752.0
2018-05-29,165.38,167.77,163.95,166.825,2252.0
2018-05-30,166.865,167.79,163.005,165.86,4311.0
2018-05-31,167.79,167.79,161.135,161.135,3773.0
2018-06-01,163.93,167.75,163.93,167.3,1101.0
2018-06-04,165.87,165.87,165.87,165.87,0.0
2018-06-05,165.145,165.86,163.94,164.895,655.0
2018-06-06,163.94,164.905,163.93,164.895,1525.0
2018-06-07,165.38,165.38,163.93,164.895,80.0
2018-06-08,164.895,167.305,164.725,165.805,1170.0
2018-06-11,165.86,165.87,163.45,164.895,1272.0
2018-06-12,165.58,165.58,162.485,164.01,2220.0
2018-06-13,163.945,163.945,162.495,162.725,2817.0
2018-06-14,164.08,164.08,162.64,162.65,441.0
2018-06-15,163.23,163.23,160.22,161.375,4612.0
2018-06-18,160.13,162.15,160.13,160.69,681.0
2018-06-19,160.08,162.13,159.92,159.92,249.0
2018-06-20,159.89,161.645,159.89,160.225,415.0
2018-06-21,160.355,162.1,159.91,159.91,847.0
2018-06-22,159.91,161.185,158.905,158.905,777.0
2018-06-25,160.22,162.42,157.13,159.195,2306.0
2018-06-26,161.54,161.54,155.4,156.26,3633.0
2018-06-27,156.965,157.32,155.545,157.08,3541.0
2018-06-28,159.34,159.34,157.33,159.155,1432.0
2018-06-29,159.25,162.815,159.25,161.56,1400.0
2018-07-03,161.56,161.56,156.57,157.32,3474.0
2018-07-04,156.59,157.32,156.355,156.675,2600.0
2018-07-05,156.675,156.685,155.49,156.065,13342.0
2018-07-06,156.685,159.955,156.685,158.285,4340.0
2018-07-09,157.32,161.905,156.905,161.905,2286.0
2018-07-10,161.905,163.595,161.905,163.115,940.0
2018-07-11,166.23,166.23,162.34,163.105,3751.0
2018-07-12,163.115,163.275,159.25,159.25,4555.0
2018-07-13,159.26,160.69,159.25,159.735,4749.0
2018-07-16,160.22,160.7,159.745,160.22,279.0
2018-07-17,160.225,163.43,160.22,160.22,1009.0
2018-07-18,161.185,163.585,161.185,163.585,410.0
2018-07-19,162.14,163.115,161.175,161.185,1010.0
2018-07-20,160.22,162.15,159.495,159.495,2823.0
2018-07-23,161.655,162.1,159.735,160.22,940.0
2018-07-24,160.22,161.185,159.395,159.395,835.0
2018-07-25,160.225,160.225,159.735,160.225,341.0
2018-07-26,161.185,162.14,159.735,160.22,442.0
2018-07-27,160.22,162.14,159.25,159.25,2818.0
2018-07-30,159.62,159.715,156.61,159.715,2266.0
2018-07-31,159.25,161.03,158.57,160.18,791.0
2018-08-01,160.22,162.11,159.975,161.185,1212.0
2018-08-02,161.125,162.1,161.125,161.665,2275.0
2018-08-03,162.15,164.08,159.92,162.31,1992.0
2018-08-07,160.7,163.115,160.7,162.15,3630.0
2018-08-08,161.335,165.71,161.185,162.96,3358.0
2018-08-09,162.64,165.045,162.63,163.605,979.0
2018-08-10,165.98,165.98,159.425,159.86,2447.0
2018-08-13,160.22,161.185,160.22,160.795,638.0
2018-08-14,162.9,164.415,161.185,164.155,11518.0
2018-08-15,165.68,165.68,163.685,163.685,1265.0
2018-08-16,165.67,165.67,164.09,165.585,960.0
2018-08-17,165.98,166.955,165.96,166.0,1217.0
2018-08-20,166.48,168.41,166.01,167.65,2298.0
2018-08-21,166.975,167.91,166.01,166.75,1153.0
2018-08-22,166.75,166.975,166.22,166.22,1667.0
2018-08-23,165.73,166.665,165.2,166.48,2341.0
2018-08-24,166.49,166.49,165.045,165.045,197.0
2018-08-27,165.045,165.055,164.375,164.375,1841.0
2018-08-28,164.08,168.855,163.78,164.09,69108.0
2018-08-29,164.31,165.91,163.315,163.315,1600.0
2018-08-30,163.21,164.975,163.21,164.08,1835.0
2018-08-31,163.69,164.155,163.355,163.355,3123.0
2018-09-04,163.355,165.045,163.355,164.08,501.0
2018-09-05,164.035,166.01,164.035,165.99,1728.0
2018-09-06,165.71,165.71,163.125,163.41,752.0
2018-09-07,163.22,165.035,163.22,165.035,1916.0
2018-09-10,164.995,165.045,163.105,164.08,4029.0
2018-09-11,164.08,167.93,164.08,165.285,556.0
2018-09-12,167.895,167.895,163.12,164.685,354.0
2018-09-13,165.19,167.11,165.18,165.19,293.0
2018-09-14,166.955,167.11,163.275,163.565,291.0
2018-09-17,163.7,168.02,163.375,166.92,442.0
2018-09-18,166.935,168.01,165.75,165.75,1855.0
2018-09-19,166.215,168.02,166.215,167.845,1544.0
2018-09-20,167.95,171.67,167.605,169.12,2482.0
2018-09-21,169.285,171.46,169.055,169.545,1700.0
2018-09-24,169.65,172.405,169.65,172.31,6590.0
2018-09-25,172.345,172.435,169.595,171.37,2459.0
2018-09-26,171.43,177.08,171.43,177.06,2383.0
2018-09-27,177.44,177.7,171.235,171.43,1919.0
2018-09-28,171.765,174.745,171.76,174.745,1011.0
2018-10-01,174.85,180.645,174.81,180.415,6220.0
2018-10-02,180.635,180.635,176.47,179.68,2118.0
2018-10-03,178.655,178.655,169.535,170.985,5715.0
2018-10-04,171.235,174.345,170.89,172.415,3821.0
2018-10-05,172.03,174.81,170.78,172.045,2304.0
2018-10-09,172.175,174.84,172.175,173.885,730.0
2018-10-10,172.995,173.35,170.02,173.16,2997.0
2018-10-11,172.675,172.675,169.575,169.605,896.0
2018-10-12,170.725,171.775,169.535,171.775,2777.0
2018-10-15,171.895,171.895,169.09,169.885,509.0
2018-10-16,170.165,171.585,169.535,171.585,1036.0
2018-10-17,171.39,171.91,170.925,170.925,890.0
2018-10-18,170.82,171.845,170.82,171.46,1345.0
2018-10-19,171.47,171.47,169.11,169.11,2862.0
2018-10-22,169.42,170.58,169.06,170.58,2040.0
2018-10-23,169.335,171.46,168.33,169.08,2260.0
2018-10-24,172.52,172.52,168.58,169.345,652.0
2018-10-25,169.08,170.5,169.055,170.5,1110.0
2018-10-26,169.875,170.5,169.875,170.03,240.0
2018-10-29,170.475,170.475,169.055,169.055,350.0
2018-10-30,169.08,171.7,169.08,171.7,1625.0
2018-10-31,172.03,173.235,169.06,172.01,2273.0
2018-11-01,172.55,180.385,172.415,180.375,2544.0
2018-11-02,180.72,180.72,179.38,179.4,245.0
2018-11-05,179.185,182.575,178.78,179.265,4247.0
2018-11-06,179.805,181.04,177.89,178.17,1711.0
2018-11-07,178.645,178.645,176.735,177.745,621.0
2018-11-08,177.73,177.73,175.305,175.305,1234.0
2018-11-09,178.715,178.715,174.945,178.665,2754.0
2018-11-12,178.86,179.03,174.345,178.125,8847.0
2018-11-13,177.59,178.695,175.815,178.585,601.0
2018-11-14,178.23,178.23,175.865,175.865,918.0
2018-11-15,175.89,178.715,172.045,177.735,4695.0
2018-11-16,176.915,176.915,174.685,174.685,207.0
2018-11-19,174.8,176.29,174.365,175.9,886.0
2018-11-20,174.83,177.16,172.79,172.985,1985.0
2018-11-21,173.61,174.03,172.54,174.03,430.0
2018-11-22,173.93,173.93,172.23,172.23,529.0
2018-11-23,171.9,173.845,170.065,172.895,488.0
2018-11-26,173.575,175.275,173.575,175.14,677.0
2018-11-27,174.975,174.975,171.045,171.195,2097.0
2018-11-28,171.865,178.24,171.08,178.24,3121.0
2018-11-29,178.375,178.375,173.18,173.37,2477.0
2018-11-30,173.495,175.805,171.005,174.78,1412.0
2018-12-03,175.495,175.495,172.935,172.935,755.0
2018-12-04,172.52,173.73,171.94,171.94,1080.0
2018-12-05,172.185,174.26,172.185,174.26,200.0
2018-12-06,172.095,172.435,169.585,171.555,4272.0
2018-12-07,171.66,171.66,169.11,169.11,1382.0
2018-12-10,169.06,170.985,168.085,169.055,1451.0
2018-12-11,171.71,171.71,169.055,169.055,838.0
2018-12-12,169.96,169.96,168.58,169.96,210.0
2018-12-13,169.525,172.095,168.705,172.09,2286.0
2018-12-14,171.045,172.04,169.595,169.595,916.0
2018-12-17,169.47,169.475,163.395,164.45,3442.0
2018-12-18,164.45,167.88,164.12,167.69,2081.0
2018-12-19,166.635,166.635,159.925,159.925,1866.0
2018-12-20,160.02,161.46,158.56,160.495,5484.0
2018-12-21,162.14,168.18,160.98,164.855,2809.0
2018-12-24,164.37,165.33,163.395,163.395,1351.0
2018-12-27,169.18,169.18,166.365,166.705,1140.0
2018-12-28,169.18,171.615,159.54,169.875,3451.0
2018-12-31,171.41,171.605,170.175,170.175,756.0
2019-01-02,170.02,170.03,166.295,167.265,644.0
2019-01-03,169.09,169.09,165.815,166.005,1536.0
2019-01-04,168.01,173.585,167.795,173.55,2297.0
2019-01-07,173.55,176.255,170.22,174.42,1793.0
2019-01-08,175.735,175.735,172.34,174.515,2863.0
2019-01-09,176.18,176.885,174.275,174.275,578.0
2019-01-10,174.31,176.215,174.04,176.215,910.0
2019-01-11,175.705,175.705,174.04,174.04,500.0
2019-01-14,173.645,174.04,173.645,174.04,17.0
2019-01-15,175.0,177.89,175.0,177.89,114.0
2019-01-16,177.765,177.9,176.93,177.415,752.0
2019-01-17,177.5,178.67,176.93,178.67,750.0
2019-01-18,178.865,178.865,176.98,177.03,300.0
2019-01-21,176.91,177.28,175.975,175.975,1159.0
2019-01-22,175.79,177.89,175.58,175.77,900.0
2019-01-23,176.45,177.9,175.01,177.89,1157.0
2019-01-24,177.655,178.845,177.655,178.815,900.0
2019-01-25,178.815,178.865,176.34,176.34,825.0
2019-01-28,176.07,177.89,175.965,177.89,3124.0
2019-01-29,177.81,177.81,174.09,174.215,1174.0
2019-01-30,174.745,177.53,174.03,176.63,2368.0
2019-01-31,176.64,176.64,176.64,176.64,187.0
2019-02-01,176.47,178.865,176.45,178.855,3547.0
2019-02-04,174.32,176.93,174.32,176.45,1624.0
2019-02-05,176.91,176.93,174.33,175.82,1527.0
2019-02-06,174.745,178.315,174.04,174.515,1910.0
2019-02-07,174.13,175.0,174.06,175.0,678.0
2019-02-08,174.34,175.0,174.34,175.0,69.0
2019-02-11,178.365,178.5,175.955,175.965,1797.0
2019-02-12,175.995,178.615,175.995,177.9,607.0
2019-02-13,178.805,178.805,176.93,177.465,2005.0
2019-02-14,178.645,178.805,176.11,176.37,762.0
2019-02-15,178.48,180.8,178.38,180.8,1110.0
2019-02-19,178.39,178.39,176.185,178.38,1080.0
2019-02-20,178.625,178.625,177.04,177.2,266.0
2019-02-21,178.865,178.865,177.9,178.865,794.0
2019-02-22,175.985,179.785,175.985,177.9,1807.0
2019-02-25,178.09,179.85,178.09,178.875,4281.0
2019-02-26,179.35,179.35,178.38,178.38,1517.0
2019-02-27,178.39,178.945,177.435,178.945,3578.0
2019-02-28,179.33,179.33,178.865,178.865,190.0
2019-03-01,178.865,179.83,178.43,178.43,1378.0
2019-03-04,177.81,180.8,177.81,180.8,3246.0
2019-03-05,180.8,180.99,179.83,180.99,592.0
2019-03-06,179.65,181.03,177.91,180.81,589.0
2019-03-07,180.81,181.765,178.865,181.765,2334.0
2019-03-08,181.765,183.65,181.765,183.65,1875.0
2019-03-11,181.67,183.505,181.67,183.505,247.0
2019-03-12,183.7,187.265,183.7,185.96,777.0
2019-03-13,184.055,187.875,184.055,186.59,386.0
2019-03-14,188.62,188.65,185.78,186.25,298.0
2019-03-15,186.745,188.12,186.745,186.745,350.0
2019-03-18,187.105,188.68,187.105,188.1,3208.0
2019-03-19,190.635,190.635,186.215,189.65,1371.0
2019-03-20,189.715,190.575,189.65,190.575,305.0
2019-03-21,190.56,191.1,186.755,191.1,220.0
2019-03-22,190.615,190.615,189.65,190.615,153.0
2019-03-25,186.07,191.01,186.07,188.68,308.0
2019-03-26,186.775,191.565,186.775,191.565,368.0
2019-03-27,191.525,195.89,191.525,193.935,6402.0
2019-03-28,193.52,196.17,190.615,190.615,2001.0
2019-03-29,191.06,193.5,190.16,192.31,2299.0
2019-04-01,197.31,197.31,192.55,193.045,2300.0
2019-04-02,193.12,193.52,193.11,193.52,300.0
2019-04-03,196.08,196.08,192.91,194.485,1477.0
2019-04-04,194.495,196.545,194.485,194.495,1492.0
2019-04-05,193.565,197.38,192.85,196.42,1814.0
2019-04-08,197.36,197.37,192.86,194.285,463.0
2019-04-09,192.87,194.65,192.85,194.65,562.0
2019-04-10,194.65,196.665,191.585,192.85,644.0
2019-04-11,193.79,194.755,192.56,193.265,583.0
2019-04-12,193.41,193.52,192.485,192.745,837.0
2019-04-15,193.51,193.51,190.615,190.665,280.0
2019-04-16,188.73,190.615,188.73,189.465,627.0
2019-04-17,188.32,192.63,188.32,192.05,1186.0
2019-04-18,188.215,191.585,185.78,186.745,2911.0
2019-04-22,186.745,187.715,185.78,186.745,181.0
2019-04-23,187.23,187.715,187.23,187.23,410.0
2019-04-24,187.705,190.605,186.86,186.86,1214.0
2019-04-25,188.68,190.605,188.68,189.03,1342.0
2019-04-26,189.89,190.615,187.275,188.71,858.0
2019-04-29,190.5,190.615,188.68,188.69,2037.0
2019-04-30,190.605,190.605,187.355,187.48,1670.0
2019-05-01,187.48,187.715,184.335,184.335,836.0
2019-05-02,184.81,187.585,184.335,184.335,222.0
2019-05-03,184.025,185.98,182.865,183.84,3550.0
2019-05-06,182.76,183.36,181.905,181.905,3320.0
2019-05-07,183.84,183.84,179.98,182.39,953.0
2019-05-08,180.94,182.635,180.94,182.635,520.0
2019-05-09,182.4,182.885,179.97,180.94,2702.0
2019-05-10,181.905,183.765,180.94,180.94,11.0
2019-05-13,180.455,181.87,179.98,181.415,554.0
2019-05-14,179.5,186.06,179.5,186.06,3314.0
2019-05-15,184.87,186.205,182.895,183.85,1053.0
2019-05-16,187.125,189.735,185.06,188.185,1412.0
2019-05-17,190.585,190.585,183.87,183.92,944.0
2019-05-21,183.175,187.655,183.125,183.89,1681.0
2019-05-22,183.445,184.945,181.23,184.945,3785.0
2019-05-23,183.84,184.695,177.07,180.145,6323.0
2019-05-24,182.875,184.48,178.24,182.39,1542.0
2019-05-27,183.835,183.835,182.39,182.39,100.0
2019-05-28,183.84,183.84,179.515,182.74,1681.0
2019-05-29,180.94,182.73,180.0,182.73,805.0
2019-05-30,182.74,184.81,182.69,182.875,728.0
2019-05-31,181.905,185.7,181.905,181.905,143.0
2019-06-03,181.075,181.905,181.075,181.905,108.0
2019-06-04,182.68,184.51,182.15,182.15,107.0
2019-06-05,185.45,185.45,183.07,183.07,655.0
2019-06-06,185.295,187.23,185.295,186.26,423.0
2019-06-07,185.78,188.185,185.78,186.27,162.0
2019-06-10,186.28,190.605,186.26,189.165,1276.0
2019-06-11,189.165,189.32,187.595,187.715,1074.0
2019-06-12,186.745,189.6,186.745,187.715,16.0
2019-06-13,185.95,189.775,185.95,187.715,427.0
2019-06-14,188.795,188.795,185.875,187.715,221.0
2019-06-17,187.84,187.84,184.1,185.92,385.0
2019-06-18,187.23,187.375,185.92,187.375,827.0
2019-06-19,187.86,187.86,185.93,185.93,857.0
2019-06-20,186.59,187.375,186.02,187.375,1861.0
2019-06-21,188.34,188.34,185.92,185.92,457.0
2019-06-24,185.92,186.89,184.855,185.68,1192.0
2019-06-25,185.68,187.8,180.11,182.53,1410.0
2019-06-26,184.37,184.37,179.86,181.775,353.0
2019-06-27,180.7,183.395,180.11,180.595,732.0
2019-06-28,179.635,183.51,179.635,181.37,589.0
2019-07-02,183.46,183.46,181.08,181.08,335.0
2019-07-03,181.575,183.27,181.07,181.565,1228.0
2019-07-04,183.925,183.925,181.565,181.565,126.0
2019-07-05,185.755,185.755,181.565,181.565,392.0
2019-07-08,183.955,183.985,182.53,183.985,620.0
2019-07-09,182.985,183.76,182.92,183.015,1522.0
2019-07-10,180.045,182.92,180.045,182.67,1007.0
2019-07-11,182.31,183.985,182.06,182.115,2427.0
2019-07-12,182.31,183.985,181.08,183.985,3343.0
2019-07-15,183.985,183.985,182.795,182.795,3640.0
2019-07-16,182.785,183.985,181.08,183.985,3976.0
2019-07-17,182.06,184.47,181.845,181.855,510.0
2019-07-18,181.195,182.05,181.08,181.175,1641.0
2019-07-19,181.37,182.995,181.37,182.05,1109.0
2019-07-22,181.76,183.015,181.13,181.67,1362.0
2019-07-23,181.1,183.725,180.16,180.16,1256.0
2019-07-24,182.05,182.95,181.1,181.1,731.0
2019-07-25,180.585,182.62,180.585,182.61,607.0
2019-07-26,182.105,183.345,182.065,182.065,214.0
2019-07-29,183.955,183.955,180.585,180.585,2192.0
2019-07-30,182.065,182.065,180.11,180.16,1353.0
2019-07-31,180.1,180.1,178.185,178.185,2051.0
2019-08-01,179.79,179.79,177.99,178.175,2374.0
2019-08-02,179.92,179.92,178.04,178.215,582.0
2019-08-06,178.195,178.195,171.395,175.2,4202.0
2019-08-07,177.185,177.185,171.405,174.555,3208.0
2019-08-08,173.335,174.29,172.385,172.665,1536.0
2019-08-09,172.375,174.3,172.375,174.3,558.0
2019-08-12,175.25,175.25,172.87,174.29,1333.0
2019-08-13,175.25,175.27,174.31,175.27,3075.0
2019-08-14,174.3,174.31,172.89,174.3,2497.0
2019-08-15,173.71,175.26,173.66,173.71,324.0
2019-08-16,173.71,177.185,173.71,175.765,1879.0
2019-08-19,180.1,181.07,176.345,181.07,2355.0
2019-08-20,180.19,181.08,180.18,181.07,1175.0
2019-08-21,179.56,182.385,177.805,180.13,1807.0
2019-08-22,180.13,182.06,178.225,181.32,543.0
2019-08-23,181.3,181.32,181.08,181.08,2300.0
2019-08-26,181.07,182.53,180.11,180.11,3485.0
2019-08-27,182.685,183.015,180.605,183.015,1407.0
2019-08-28,183.015,185.435,183.015,184.76,2370.0
2019-08-29,184.905,191.73,184.905,190.78,9634.0
2019-08-30,190.465,190.775,190.465,190.775,341.0
2019-09-03,192.68,192.68,189.835,190.085,1714.0
2019-09-04,191.72,194.635,191.72,194.49,7161.0
2019-09-05,193.66,194.22,191.265,194.22,1807.0
2019-09-06,194.625,194.625,191.015,192.43,2715.0
2019-09-09,194.625,194.625,190.325,192.34,235.0
2019-09-10,194.15,194.15,190.57,192.34,76.0
2019-09-11,192.555,192.555,190.28,192.34,78.0
2019-09-12,193.415,194.25,190.295,194.125,820.0
2019-09-13,193.805,193.805,192.0,193.04,2260.0
2019-09-16,193.775,194.78,190.47,193.765,1059.0
2019-09-17,194.78,213.165,192.845,206.965,13825.0
2019-09-18,209.22,209.345,205.21,205.88,906.0
2019-09-19,207.77,207.795,205.88,205.88,237.0
2019-09-20,203.515,203.515,203.505,203.515,120.0
2019-09-23,198.66,202.0,197.72,198.105,1043.0
2019-09-24,196.295,196.915,195.75,196.915,1118.0
2019-09-25,195.76,202.99,195.76,196.74,1915.0
2019-09-26,203.32,203.32,195.75,196.965,1021.0
2019-09-27,195.75,198.755,195.75,198.67,1688.0
2019-09-30,205.19,205.19,197.69,200.11,634.0
2019-10-01,204.25,204.25,196.005,196.72,2132.0
2019-10-02,196.44,198.66,195.75,196.015,1998.0
2019-10-03,195.025,196.72,194.78,195.75,1177.0
2019-10-04,198.29,198.29,195.82,196.72,941.0
2019-10-07,195.77,196.815,191.235,195.74,3189.0
2019-10-08,194.78,197.68,194.78,197.68,674.0
2019-10-09,198.405,198.66,197.69,197.69,2193.0
2019-10-10,196.855,199.84,196.855,199.84,404.0
2019-10-11,199.445,201.315,195.77,200.915,1713.0
2019-10-15,194.79,200.83,192.465,195.705,11913.0
2019-10-16,194.78,198.155,194.78,198.155,855.0
2019-10-17,198.515,198.99,195.76,197.69,2078.0
2019-10-18,196.1,196.285,191.895,193.815,2960.0
2019-10-21,196.67,196.67,193.795,194.77,1640.0
2019-10-22,191.895,198.62,191.895,198.62,941.0
2019-10-23,198.415,199.365,196.08,199.125,517.0
2019-10-24,195.75,199.135,195.75,195.75,684.0
2019-10-25,197.205,197.205,194.78,195.75,245.0
2019-10-28,197.43,199.135,193.84,195.695,401.0
2019-10-29,195.8,195.8,192.115,192.115,1056.0
2019-10-30,191.875,195.73,191.875,193.825,900.0
2019-10-31,193.815,193.815,193.805,193.815,300.0
2019-11-01,191.895,195.75,191.895,193.815,1438.0
2019-11-04,198.66,198.66,191.905,197.135,316.0
2019-11-05,196.955,196.965,195.75,196.965,1080.0
2019-11-06,197.68,197.69,196.72,196.72,1174.0
2019-11-07,196.72,197.435,193.095,194.78,3755.0
2019-11-08,192.505,199.23,192.505,199.23,3871.0
2019-11-11,196.275,200.095,196.275,197.69,201.0
2019-11-12,197.69,199.375,194.84,195.035,1955.0
2019-11-13,194.91,194.91,192.34,192.34,930.0
2019-11-14,192.36,195.75,192.36,195.43,505.0
2019-11-15,197.435,211.645,197.31,204.17,9715.0
2019-11-18,204.17,204.17,200.42,200.42,460.0
2019-11-19,199.405,199.405,195.915,195.915,850.0
2019-11-20,195.78,199.315,194.135,194.135,3076.0
2019-11-21,197.96,197.96,193.815,194.78,2694.0
2019-11-22,192.04,196.69,192.04,192.875,204.0
2019-11-25,192.845,196.48,192.845,196.48,855.0
2019-11-26,198.525,198.525,193.815,193.815,1274.0
2019-11-27,192.845,194.78,192.845,193.815,551.0
2019-11-28,193.815,194.3,192.865,193.795,1720.0
2019-11-29,193.815,194.78,193.33,194.78,2670.0
2019-12-02,190.915,193.835,190.375,190.905,2250.0
2019-12-03,193.385,196.325,193.32,193.33,923.0
2019-12-04,193.815,195.23,192.845,195.23,315.0
2019-12-05,197.435,197.435,192.845,193.815,764.0
2019-12-06,191.885,196.72,191.875,195.655,5141.0
2019-12-09,193.58,194.78,193.58,194.395,479.0
2019-12-10,195.74,195.74,192.865,193.085,889.0
2019-12-11,193.815,193.815,190.915,193.805,695.0
2019-12-12,191.27,193.825,191.0,193.825,510.0
2019-12-13,192.99,194.87,191.05,193.475,8893.0
2019-12-16,190.935,196.705,190.905,191.09,1892.0
2019-12-17,194.785,208.265,192.99,205.09,5263.0
2019-12-18,208.41,208.41,193.96,197.77,1906.0
2019-12-19,196.595,197.84,192.505,195.22,2858.0
2019-12-20,195.22,195.47,193.715,193.715,250.0
2019-12-23,195.55,195.55,194.045,194.045,730.0
2019-12-24,194.035,194.83,192.34,193.56,2468.0
2019-12-27,194.82,194.82,192.99,193.56,81.0
2019-12-30,195.87,195.87,192.99,195.405,590.0
2019-12-31,192.33,195.415,192.33,194.93,608.0
2020-01-02,193.96,195.89,193.96,195.89,846.0
2020-01-03,194.055,195.89,194.055,195.89,64.0
2020-01-06,194.17,195.51,194.155,194.16,1175.0
2020-01-07,195.9,195.9,193.96,193.96,750.0
2020-01-08,195.81,195.81,193.0,193.91,661.0
2020-01-09,194.93,194.94,194.93,194.94,300.0
2020-01-10,194.2,194.25,192.505,192.505,17028.0
2020-01-13,194.92,194.92,192.99,193.23,15102.0
2020-01-14,193.95,196.84,193.95,194.015,2022.0
2020-01-15,196.8,196.81,193.01,194.93,724.0
2020-01-16,193.96,195.19,193.96,195.18,584.0
2020-01-17,195.81,196.81,193.84,196.12,1708.0
2020-01-20,196.8,196.8,196.12,196.12,62.0
2020-01-21,196.365,196.365,193.56,196.025,537.0
2020-01-22,196.075,196.81,194.005,194.325,963.0
2020-01-23,196.075,196.075,194.26,194.325,453.0
2020-01-24,195.81,195.81,193.85,193.86,1104.0
2020-01-27,193.745,196.81,192.02,192.04,1931.0
2020-01-28,194.445,194.93,193.96,194.93,1915.0
2020-01-29,193.97,196.81,193.96,196.8,1915.0
2020-01-30,196.79,200.225,196.14,196.87,1676.0
2020-01-31,196.385,200.235,196.385,196.52,1397.0
2020-02-03,196.015,198.47,194.635,196.52,122.0
2020-02-04,198.205,200.39,196.565,197.925,1021.0
2020-02-05,199.98,201.455,197.645,197.79,511.0
2020-02-06,195.88,199.285,195.88,199.285,560.0
2020-02-07,196.885,199.775,196.885,199.76,1151.0
2020-02-10,199.775,199.775,197.355,199.76,168.0
2020-02-11,198.575,198.81,196.87,197.84,618.0
2020-02-12,197.12,198.8,196.595,196.595,2320.0
2020-02-13,196.595,198.81,196.595,198.81,1249.0
2020-02-14,196.87,198.81,196.87,198.81,100.0
2020-02-18,198.76,198.8,198.325,198.75,405.0
2020-02-19,198.81,201.185,198.81,201.135,4806.0
2020-02-20,198.35,199.775,197.365,197.905,816.0
2020-02-21,202.33,206.555,200.26,203.755,2748.0
2020-02-24,203.655,203.655,200.745,202.33,2406.0
2020-02-25,204.25,204.25,197.365,197.555,946.0
2020-02-26,197.365,198.81,192.99,193.485,17524.0
2020-02-27,192.05,195.9,192.04,194.655,7256.0
2020-02-28,191.05,192.02,189.11,191.05,7863.0
2020-03-02,191.06,201.715,191.05,200.755,7152.0
2020-03-03,199.775,203.655,199.775,200.485,1200.0
2020-03-04,201.705,203.645,193.97,197.585,5477.0
2020-03-05,197.11,199.515,193.98,196.14,1261.0
2020-03-06,197.205,199.37,196.625,197.605,9429.0
2020-03-09,193.85,202.675,187.17,189.8,6049.0
2020-03-10,185.17,191.05,185.17,191.05,1097.0
2020-03-11,189.13,191.005,183.53,186.665,9104.0
2020-03-12,180.53,180.53,175.185,175.185,12721.0
2020-03-13,179.3,181.2,176.155,179.065,1048.0
2020-03-16,171.785,174.68,162.245,162.575,42354.0
2020-03-17,162.08,169.475,159.17,163.79,4640.0
2020-03-18,156.27,166.285,145.58,145.58,18440.0
2020-03-19,145.58,149.155,140.73,140.73,2556.0
2020-03-20,139.76,139.78,135.16,137.82,7492.0
2020-03-23,121.33,134.71,112.1,115.895,11231.0
2020-03-24,112.11,127.25,112.11,117.215,5351.0
2020-03-25,117.435,125.48,112.585,116.66,13464.0
2020-03-26,118.36,130.915,118.165,124.775,15715.0
2020-03-27,126.16,126.16,118.425,122.29,7446.0
2020-03-30,122.165,126.135,120.35,123.26,3243.0
2020-03-31,126.055,135.875,124.6,128.2,8767.0
2020-04-01,129.43,134.08,126.17,130.055,2601.0
2020-04-02,131.025,136.575,131.025,135.875,3207.0
2020-04-03,133.235,136.37,126.18,128.045,5802.0
2020-04-06,128.16,134.15,128.16,131.625,6400.0
2020-04-07,132.015,136.35,131.075,134.905,6279.0
2020-04-08,137.585,151.735,137.585,148.075,7413.0
2020-04-09,151.695,155.29,141.545,145.095,3654.0
2020-04-13,148.93,148.93,141.08,141.08,1262.0
2020-04-14,147.525,147.525,141.7,142.195,1564.0
2020-04-15,139.76,144.62,139.46,141.7,6159.0
2020-04-16,143.64,146.795,141.945,143.6,1779.0
2020-04-17,148.485,148.485,140.98,141.04,3006.0
2020-04-20,140.73,145.575,136.1,140.73,1667.0
2020-04-21,145.575,145.575,138.265,141.65,2717.0
2020-04-22,141.7,141.7,132.245,132.255,5813.0
2020-04-23,132.255,137.215,132.245,136.845,4123.0
2020-04-24,140.66,140.66,133.945,135.4,3296.0
2020-04-27,136.845,139.76,136.845,136.845,975.0
2020-04-28,137.34,139.76,136.895,139.275,5820.0
2020-04-29,140.635,144.73,138.495,144.63,6120.0
2020-04-30,143.63,145.58,140.275,142.67,11804.0
2020-05-01,137.83,138.78,134.905,136.275,3466.0
2020-05-04,136.84,136.84,130.55,131.995,2471.0
2020-05-05,135.85,143.6,130.055,139.76,6956.0
2020-05-06,136.37,138.78,135.04,136.845,1897.0
2020-05-07,137.34,140.73,134.915,136.615,17363.0
2020-05-08,135.895,142.525,135.895,140.73,1079.0
2020-05-11,143.155,143.155,136.895,136.905,1583.0
2020-05-12,136.845,136.845,129.23,129.57,6301.0
2020-05-13,127.395,130.15,115.545,116.465,6356.0
2020-05-14,114.765,116.465,113.66,115.875,2882.0
2020-05-15,115.74,119.29,113.75,114.525,2710.0
2020-05-19,114.61,119.88,114.61,116.455,2485.0
2020-05-20,116.465,118.405,112.63,114.525,3146.0
2020-05-21,113.595,116.95,113.585,114.165,1799.0
2020-05-22,117.425,117.425,112.1,112.585,3370.0
2020-05-25,112.595,113.795,112.4,113.555,1307.0
2020-05-26,112.63,113.05,111.615,111.615,6025.0
2020-05-27,114.4,115.245,110.815,113.07,13433.0
2020-05-28,114.495,117.92,113.565,117.92,21505.0
2020-05-29,116.475,122.28,114.525,120.35,3851.0
2020-06-01,121.86,121.9,117.435,117.435,1531.0
2020-06-02,118.96,119.91,113.575,114.565,2915.0
2020-06-03,118.31,118.89,113.795,118.89,6304.0
2020-06-04,123.23,126.15,120.835,124.23,2647.0
2020-06-05,126.23,134.79,126.22,129.025,4651.0
2020-06-08,129.925,140.73,129.925,139.545,5275.0
2020-06-09,140.69,148.62,139.565,145.58,5633.0
2020-06-10,147.495,151.405,144.38,145.59,5405.0
2020-06-11,145.605,147.935,127.385,127.385,10333.0
2020-06-12,136.575,136.575,127.335,127.335,3221.0
2020-06-15,129.56,131.415,125.335,127.85,3728.0
2020-06-16,131.055,133.99,126.6,128.755,1138.0
2020-06-17,134.05,134.05,126.81,129.23,1036.0
2020-06-18,126.6,131.875,126.6,131.105,2035.0
2020-06-19,132.145,132.39,127.9,132.39,3451.0
2020-06-22,133.115,133.115,125.955,126.605,2030.0
2020-06-23,127.095,128.25,124.37,124.86,2989.0
2020-06-24,126.305,126.305,122.44,125.13,510.0
2020-06-25,121.32,121.63,118.6,119.515,4408.0
2020-06-26,123.535,123.535,117.57,118.57,2697.0
2020-06-29,117.685,127.285,117.095,123.82,4664.0
2020-06-30,120.535,123.625,120.525,123.615,1079.0
2020-07-02,123.885,127.26,122.935,122.935,261.0
2020-07-03,122.935,122.935,120.73,120.73,649.0
2020-07-06,127.285,127.285,118.55,118.55,2308.0
2020-07-07,118.98,119.515,117.57,117.57,2633.0
2020-07-08,117.34,119.515,117.34,117.52,1654.0
2020-07-09,118.54,119.515,117.475,118.055,4746.0
2020-07-10,119.505,123.325,117.475,123.315,1426.0
2020-07-13,123.13,123.13,117.805,118.57,2210.0
2020-07-14,119.195,119.195,117.475,117.63,1532.0
2020-07-15,118.065,122.38,116.6,116.6,9566.0
2020-07-16,116.92,119.95,116.92,117.67,1108.0
2020-07-17,118.91,129.145,118.54,128.26,7720.0
2020-07-20,127.295,128.26,124.86,128.25,9333.0
2020-07-21,126.315,126.325,118.815,118.845,3087.0
2020-07-22,119.01,123.74,118.055,119.92,4903.0
2020-07-23,120.0,124.12,117.57,117.57,4048.0
2020-07-24,117.815,121.155,117.815,118.105,541.0
2020-07-27,117.57,120.31,117.57,117.815,650.0
2020-07-28,117.815,119.515,117.815,118.54,853.0
2020-07-29,118.55,120.97,118.55,120.7,1084.0
2020-07-30,119.525,120.095,119.515,120.095,2072.0
2020-07-31,120.0,120.485,119.515,119.6,1150.0
2020-08-04,119.515,120.0,119.515,119.515,2645.0
2020-08-05,120.0,120.775,119.515,120.05,2357.0
2020-08-06,120.04,120.05,117.89,118.54,4034.0
2020-08-07,119.03,120.435,117.815,118.36,6549.0
2020-08-10,121.68,121.68,118.2,119.455,1802.0
2020-08-11,119.515,120.195,117.815,118.3,4830.0
2020-08-12,118.54,118.54,116.84,117.18,4098.0
2020-08-13,117.755,117.765,116.715,116.805,2206.0
2020-08-14,117.58,119.01,116.715,117.085,2410.0
2020-08-17,117.035,119.01,116.755,117.495,2383.0
2020-08-18,117.085,120.66,116.705,119.745,6080.0
2020-08-19,117.57,120.775,117.57,119.515,5320.0
2020-08-20,119.26,120.64,119.26,120.29,1684.0
2020-08-21,119.99,120.925,119.515,119.515,2324.0
2020-08-24,120.43,120.43,117.27,117.27,2533.0
2020-08-25,119.97,119.97,117.94,118.54,1160.0
2020-08-26,117.58,118.54,117.52,117.755,2798.0
2020-08-27,117.58,118.3,117.52,117.52,2733.0
2020-08-28,117.6,118.055,117.52,117.54,3215.0
2020-08-31,118.485,118.485,114.82,116.58,4330.0
2020-09-01,116.51,118.22,116.51,116.52,1038.0
2020-09-02,118.535,118.535,115.335,116.815,4009.0
2020-09-03,116.115,116.345,114.9,115.62,4055.0
2020-09-04,114.77,115.58,114.705,114.81,3582.0
2020-09-08,114.81,114.81,111.74,111.945,7239.0
2020-09-09,115.62,115.62,109.42,109.42,875.0
2020-09-10,109.8,114.625,109.8,110.78,1949.0
2020-09-11,112.715,112.755,109.795,110.07,1374.0
2020-09-14,111.87,111.87,108.22,108.22,29361.0
2020-09-15,110.915,110.915,108.99,110.685,1408.0
2020-09-16,110.685,110.885,109.36,110.48,1246.0
2020-09-17,108.97,110.915,108.97,110.915,1175.0
2020-09-18,108.115,109.565,106.05,106.39,14574.0
2020-09-21,107.63,107.63,99.56,102.2,14454.0
2020-09-22,102.22,107.54,102.21,106.54,3096.0
2020-09-23,102.22,107.21,102.22,104.71,4595.0
2020-09-24,107.005,107.005,102.16,102.16,5325.0
2020-09-25,102.16,102.16,97.2,98.26,14316.0
2020-09-28,100.205,102.17,99.24,101.07,5802.0
2020-09-29,103.61,103.61,101.08,103.3,3654.0
2020-09-30,103.6,104.095,101.13,102.005,5482.0
2020-10-01,101.08,103.315,101.08,102.94,3447.0
2020-10-02,102.94,105.03,100.215,100.225,3518.0
2020-10-05,101.595,101.595,97.55,98.035,3752.0
2020-10-06,98.46,99.24,92.48,96.285,13171.0
2020-10-07,96.32,97.275,95.835,95.835,1631.0
2020-10-08,97.285,99.725,95.855,99.34,1984.0
2020-10-09,99.24,103.815,99.24,102.955,2860.0
2020-10-13,103.025,104.065,96.565,103.035,39013.0
2020-10-14,104.105,104.155,102.405,102.53,1040.0
2020-10-15,102.53,103.88,99.435,99.775,2210.0
2020-10-16,97.315,103.075,97.315,101.655,3431.0
2020-10-19,99.825,102.005,99.825,101.675,2943.0
2020-10-20,102.025,103.115,101.04,101.665,11513.0
2020-10-21,102.16,103.13,101.325,102.16,1979.0
2020-10-22,102.07,104.95,101.195,104.95,2165.0
2020-10-23,104.64,105.835,101.76,105.08,4494.0
2020-10-26,104.59,105.08,99.29,99.725,4357.0
2020-10-27,103.125,103.125,97.8,97.8,3301.0
2020-10-28,97.81,99.23,97.295,97.615,2132.0
2020-10-29,97.78,97.86,95.835,95.835,6029.0
2020-10-30,96.81,96.81,93.405,93.645,10994.0
2020-11-02,93.775,95.32,93.675,93.92,1357.0
2020-11-03,96.32,96.32,93.645,93.645,4284.0
2020-11-04,95.24,95.24,93.415,93.9,4250.0
2020-11-05,94.365,94.365,93.405,94.125,4758.0
2020-11-06,94.365,94.375,93.405,93.415,2508.0
2020-11-09,96.32,107.26,96.32,104.775,14247.0
2020-11-10,107.99,107.99,102.655,107.17,3980.0
2020-11-11,108.875,108.875,107.025,107.995,3120.0
2020-11-12,107.995,107.995,103.18,103.775,1865.0
2020-11-13,107.98,107.98,101.905,101.925,3462.0
2020-11-16,105.07,105.07,102.17,103.87,6121.0
2020-11-17,103.62,103.63,102.16,103.115,105810.0
2020-11-18,103.14,108.61,103.14,107.365,10207.0
2020-11-19,108.465,108.465,106.05,106.75,9165.0
2020-11-20,106.16,107.25,106.16,107.025,8271.0
2020-11-23,108.865,110.655,107.265,109.845,10867.0
2020-11-24,112.85,112.85,110.685,111.265,7458.0
2020-11-25,114.31,114.31,110.915,112.86,6433.0
2020-11-26,112.86,113.885,111.89,112.385,2943.0
2020-11-27,114.74,117.23,112.86,117.23,9654.0
2020-11-30,117.24,117.24,111.9,112.095,3272.0
2020-12-01,112.13,113.795,112.13,112.665,4862.0
2020-12-02,115.78,115.78,112.88,115.615,3826.0
2020-12-03,115.635,116.755,113.125,116.685,4436.0
2020-12-04,116.745,121.355,115.965,120.55,10013.0
2020-12-07,121.305,127.36,120.645,125.015,9853.0
2020-12-08,125.015,126.125,120.55,121.62,5851.0
2020-12-09,123.895,123.895,115.84,115.84,6733.0
2020-12-10,116.745,119.915,115.78,118.215,11692.0
2020-12-11,118.705,118.92,113.845,113.92,27585.0
2020-12-14,119.6,119.6,112.52,112.615,5835.0
2020-12-15,114.36,114.36,110.18,112.035,6962.0
2020-12-16,113.375,114.945,111.3,111.42,3353.0
2020-12-17,116.855,116.855,110.57,112.035,4583.0
2020-12-18,112.025,113.005,110.825,110.825,5562.0
2020-12-21,110.135,111.995,108.135,111.06,7400.0
2020-12-22,110.105,112.035,109.375,111.04,4460.0
2020-12-23,112.035,112.035,108.475,110.58,7697.0
2020-12-24,110.33,112.035,109.84,112.025,4566.0
2020-12-29,111.935,114.225,109.12,111.01,7805.0
2020-12-30,113.98,113.98,110.095,112.995,7873.0
2020-12-31,113.95,113.95,111.06,112.47,1788.0
2021-01-04,114.945,114.945,110.865,111.42,3306.0
2021-01-05,110.095,113.98,110.095,110.3,4127.0
2021-01-06,110.085,114.925,110.085,113.005,19126.0
2021-01-07,113.005,113.005,111.545,112.04,1227.0
2021-01-08,112.765,112.765,110.505,111.105,1823.0
2021-01-11,111.955,111.955,109.49,111.475,6534.0
2021-01-12,111.855,111.875,109.9,110.57,4293.0
2021-01-13,111.4,112.8,109.995,111.545,3607.0
2021-01-14,112.015,113.915,111.545,113.005,9309.0
2021-01-15,113.885,113.885,112.035,112.08,6772.0
2021-01-18,112.985,114.72,112.035,114.235,5169.0
2021-01-19,116.415,116.415,114.175,114.955,5750.0
2021-01-20,114.635,115.805,112.11,113.005,7856.0
2021-01-21,113.26,113.495,112.04,112.295,3054.0
2021-01-22,113.25,113.25,112.035,112.655,2469.0
2021-01-25,112.685,112.685,111.105,111.955,10007.0
2021-01-26,114.905,114.905,111.07,111.07,9926.0
2021-01-27,111.08,112.035,107.16,107.16,6375.0
2021-01-28,109.305,111.05,107.415,108.135,5780.0
2021-01-29,110.045,110.045,104.775,106.185,11508.0
2021-02-01,105.215,107.755,103.76,104.97,9622.0
2021-02-02,107.055,108.35,105.455,108.145,15788.0
2021-02-03,106.205,110.065,106.205,108.68,3337.0
2021-02-04,108.68,108.68,106.185,107.66,3233.0
2021-02-05,110.065,110.065,107.16,107.94,5236.0
2021-02-08,109.015,109.1,107.19,108.525,4666.0
2021-02-09,107.795,108.37,107.16,107.31,5037.0
2021-02-10,107.24,109.335,107.2,108.185,7921.0
2021-02-11,108.185,109.585,107.22,107.65,12859.0
2021-02-12,108.135,108.37,108.135,108.135,1174.0
2021-02-16,109.1,109.1,107.63,108.4,4202.0
2021-02-17,108.78,108.78,107.16,107.56,12347.0
2021-02-18,108.135,108.135,103.275,104.815,9066.0
2021-02-19,105.215,105.215,102.61,103.83,9215.0
2021-02-22,103.265,104.87,102.29,103.09,14271.0
2021-02-23,103.215,104.22,102.29,103.82,10237.0
2021-02-24,106.185,107.94,100.33,103.255,26782.0
2021-02-25,102.3,103.4,101.805,101.805,6184.0
2021-02-26,103.255,103.8,100.35,101.92,6290.0
2021-03-01,105.77,105.77,103.215,105.085,18066.0
2021-03-02,104.6,107.16,104.045,105.985,9851.0
2021-03-03,106.675,108.225,106.195,106.94,13418.0
2021-03-04,106.87,108.76,106.215,107.65,12338.0
2021-03-05,108.085,108.085,106.92,107.89,2983.0
2021-03-08,108.135,111.215,107.16,109.695,9102.0
2021-03-09,110.085,112.035,108.085,110.57,13734.0
2021-03-10,110.095,111.05,109.19,110.26,8695.0
2021-03-11,111.01,111.315,109.89,110.435,10787.0
2021-03-12,111.705,112.15,110.335,110.72,1247.0
2021-03-15,112.15,113.51,110.72,113.135,11339.0
2021-03-16,113.06,114.885,112.29,113.04,13073.0
2021-03-17,115.05,117.05,112.765,116.92,6056.0
2021-03-18,114.98,117.955,114.97,115.615,6254.0
2021-03-19,115.595,117.45,114.63,117.45,43887.0
2021-03-22,118.035,118.51,116.1,117.545,4485.0
2021-03-23,119.01,119.01,115.155,115.35,11247.0
2021-03-24,115.605,116.785,115.595,116.785,4462.0
2021-03-25,117.05,117.06,114.405,114.68,9980.0
2021-03-26,114.705,117.3,113.33,115.115,12480.0
2021-03-29,116.845,116.845,115.105,115.88,2686.0
2021-03-30,116.375,116.415,115.105,115.105,2513.0
2021-03-31,113.915,115.105,113.33,114.13,5541.0
2021-04-01,115.0,115.01,113.87,114.28,1410.0
2021-04-05,114.19,117.0,114.19,116.735,3267.0
2021-04-06,116.96,116.96,115.85,116.13,2912.0
2021-04-07,116.61,116.61,114.15,115.175,12445.0
2021-04-08,115.655,116.51,115.655,116.375,3823.0
2021-04-09,115.995,116.57,114.335,114.335,2148.0
2021-04-12,114.25,116.885,114.25,116.075,2542.0
2021-04-13,115.275,116.6,114.765,116.29,3314.0
2021-04-14,114.875,115.82,114.875,115.155,634.0
2021-04-15,114.96,116.085,114.015,114.13,3264.0
2021-04-16,114.13,116.29,114.13,114.62,3364.0
2021-04-19,114.765,116.22,114.745,115.105,2977.0
2021-04-20,115.585,116.56,114.715,115.515,11697.0
2021-04-21,115.545,116.765,115.36,116.075,9309.0
2021-04-22,116.97,116.97,115.84,116.815,2401.0
2021-04-23,116.99,117.04,115.34,117.03,10859.0
2021-04-26,117.05,121.79,115.48,120.715,9779.0
2021-04-27,120.475,121.525,118.95,120.08,4399.0
2021-04-28,119.135,121.665,119.135,120.325,6979.0
2021-04-29,120.57,121.265,120.045,120.425,5919.0
2021-04-30,119.955,120.465,118.67,120.415,7189.0
2021-05-03,118.305,121.905,118.305,120.96,2377.0
2021-05-04,121.905,121.905,119.655,120.97,3263.0
2021-05-05,120.96,123.985,120.96,123.975,10600.0
2021-05-06,121.945,124.655,121.935,124.435,7087.0
2021-05-07,122.425,126.705,122.425,125.02,6081.0
2021-05-10,125.115,131.36,125.105,129.26,8939.0
2021-05-11,129.085,129.135,126.23,127.445,6496.0
2021-05-12,126.815,128.17,123.885,124.815,8150.0
2021-05-13,125.3,128.18,125.3,127.25,5592.0
2021-05-14,127.985,130.98,127.985,130.98,3739.0
2021-05-17,130.98,133.68,129.065,133.68,5883.0
2021-05-18,134.59,136.57,132.56,134.92,10569.0
2021-05-19,135.545,135.565,130.815,131.525,4691.0
2021-05-20,136.275,136.275,130.52,131.7,7227.0
2021-05-21,136.08,136.08,132.775,135.415,6284.0
2021-05-25,136.06,141.375,136.06,138.03,13634.0
2021-05-26,131.69,141.36,131.69,139.67,4663.0
2021-05-27,141.17,141.385,139.32,139.32,16160.0
2021-05-28,141.435,141.99,134.675,141.99,2505.0
2021-05-31,142.325,143.98,142.325,143.97,2564.0
2021-06-01,143.98,145.885,141.59,144.9,4819.0
2021-06-02,144.43,146.49,142.205,145.775,4530.0
2021-06-03,147.045,148.275,145.7,148.275,3753.0
2021-06-04,149.19,151.2,148.325,149.99,6004.0
2021-06-07,153.415,154.135,148.77,148.77,9687.0
2021-06-08,148.275,148.8,146.39,148.295,6439.0
2021-06-09,149.33,149.33,146.325,147.105,5677.0
2021-06-10,154.115,154.115,149.015,149.24,2089.0
2021-06-11,153.145,153.145,149.26,149.31,1352.0
2021-06-14,151.35,151.35,149.395,150.365,2652.0
2021-06-15,148.43,150.37,148.43,150.37,917.0
2021-06-16,151.085,151.085,146.955,146.995,13855.0
2021-06-17,146.475,146.71,136.915,138.93,20011.0
2021-06-18,141.35,141.585,139.145,139.145,14789.0
2021-06-21,139.145,139.895,139.145,139.61,46220.0
2021-06-22,136.565,139.63,136.565,139.385,30910.0
2021-06-23,139.63,139.63,138.165,138.975,24398.0
2021-06-24,139.025,139.095,136.75,137.17,19702.0
2021-06-25,137.69,138.645,137.23,137.335,30252.0
2021-06-28,137.435,137.435,135.725,135.755,27034.0
2021-06-29,135.705,135.725,127.425,133.42,41388.0
2021-06-30,134.74,138.575,133.45,137.825,10737.0
2021-07-02,137.825,138.165,136.945,137.68,6751.0
2021-07-05,139.62,139.845,137.68,139.465,4647.0
2021-07-06,140.42,140.43,138.175,139.385,4208.0
2021-07-07,139.885,143.535,139.885,142.94,20446.0
2021-07-08,143.685,144.73,140.62,143.05,11295.0
2021-07-09,143.305,144.845,142.805,143.955,8922.0
2021-07-12,145.92,145.95,144.025,145.205,7144.0
2021-07-13,145.285,145.49,142.465,143.52,6875.0
2021-07-14,145.45,145.46,142.385,143.295,7508.0
2021-07-15,142.53,144.31,142.53,143.88,7739.0
2021-07-16,144.355,145.0,143.955,144.515,7776.0
2021-07-19,144.375,144.375,138.655,138.675,8983.0
2021-07-20,139.61,140.43,138.78,140.16,9012.0
2021-07-21,140.365,145.185,140.365,142.445,6180.0
2021-07-22,142.075,142.56,140.245,141.095,5487.0
2021-07-23,145.285,145.285,138.655,138.755,10021.0
2021-07-26,139.72,141.33,137.97,138.37,7028.0
2021-07-27,138.675,141.32,137.485,137.915,5959.0
2021-07-28,138.165,138.165,135.815,135.815,19386.0
2021-07-29,136.69,136.985,135.405,135.725,3269.0
2021-07-30,137.66,137.66,132.855,134.67,9715.0
2021-08-03,134.73,134.74,130.675,132.065,8399.0
2021-08-04,132.26,136.81,132.075,136.81,9347.0
2021-08-05,136.69,136.7,133.03,134.055,5805.0
2021-08-06,136.675,136.675,133.775,135.58,3254.0
2021-08-09,136.105,136.105,130.855,134.25,2880.0
2021-08-10,137.385,137.865,134.435,135.005,3394.0
2021-08-11,137.67,138.155,134.65,137.53,3330.0
2021-08-12,137.2,137.2,135.14,136.44,2802.0
2021-08-13,137.18,137.19,135.325,135.325,2982.0
2021-08-16,134.905,135.235,133.775,134.015,3203.0
2021-08-17,133.775,134.24,131.125,132.15,4856.0
2021-08-18,133.745,133.745,131.585,132.64,3658.0
2021-08-19,134.055,134.055,131.87,132.945,1731.0
2021-08-20,132.785,133.775,132.055,133.775,1545.0
2021-08-23,134.145,134.825,131.83,131.86,2647.0
2021-08-24,132.16,134.75,131.245,132.98,2215.0
2021-08-25,131.31,133.275,131.195,131.195,2096.0
2021-08-26,133.775,133.775,127.435,128.89,9688.0
2021-08-27,130.725,132.005,130.16,130.405,2417.0
2021-08-30,130.845,130.845,129.865,130.845,1020.0
2021-08-31,132.19,132.19,129.945,131.215,1545.0
2021-09-01,130.865,132.18,129.865,131.205,3683.0
2021-09-02,127.925,131.81,127.925,129.865,6140.0
2021-09-03,130.355,131.48,127.925,128.5,1305.0
2021-09-07,128.5,132.18,127.475,128.285,5119.0
2021-09-08,132.19,132.19,128.715,130.345,2637.0
2021-09-09,129.865,129.865,129.135,129.135,3362.0
2021-09-10,129.135,132.19,129.135,129.31,345.0
2021-09-13,128.945,132.195,128.94,130.59,3258.0
2021-09-14,132.34,132.425,130.745,132.425,3145.0
2021-09-15,132.435,132.435,129.865,132.095,4296.0
2021-09-16,131.765,131.97,130.015,131.88,3736.0
2021-09-17,132.435,134.655,131.255,131.635,8164.0
2021-09-20,129.415,131.655,125.975,126.925,15090.0
2021-09-21,126.99,129.35,126.99,128.31,1661.0
2021-09-22,128.095,134.52,128.06,134.41,4021.0
2021-09-23,134.02,134.9,131.87,131.87,1331.0
2021-09-24,131.0,131.0,128.75,129.035,2986.0
2021-09-27,131.48,131.48,130.015,130.015,1605.0
2021-09-28,131.8,131.87,127.57,129.865,5881.0
2021-09-29,130.015,132.36,129.555,131.97,4384.0
2021-09-30,130.59,130.99,127.63,130.21,5011.0
2021-10-01,130.355,130.365,129.3,129.895,507.0
2021-10-04,129.045,129.33,127.225,128.88,2091.0
2021-10-05,129.035,130.335,128.79,130.1,2698.0
2021-10-06,129.68,130.405,128.545,130.11,2675.0
2021-10-07,129.045,130.94,129.045,130.49,2256.0
2021-10-08,130.98,131.97,129.035,129.035,2223.0
2021-10-12,129.035,132.41,129.035,132.41,3794.0
2021-10-13,130.1,134.185,130.1,133.63,4119.0
2021-10-14,133.6,136.795,133.6,135.165,3463.0
2021-10-15,132.28,135.215,132.26,134.52,2979.0
2021-10-18,130.04,135.69,130.04,132.69,2084.0
2021-10-19,129.825,135.89,129.825,135.84,3963.0
2021-10-20,130.19,135.85,130.19,133.925,1615.0
2021-10-21,136.71,136.76,133.96,134.53,2598.0
2021-10-22,134.315,134.96,132.995,134.9,3065.0
2021-10-25,134.255,135.505,132.955,134.9,1809.0
2021-10-26,133.925,136.515,133.925,135.73,3849.0
2021-10-27,133.935,136.22,132.76,132.855,5604.0
2021-10-28,132.575,135.69,132.575,134.605,3955.0
2021-10-29,133.65,134.51,132.945,133.485,3646.0
2021-11-01,133.465,135.32,133.435,134.13,3042.0
2021-11-02,134.02,134.9,133.24,133.405,3572.0
2021-11-03,133.405,133.97,131.97,131.97,5920.0
2021-11-04,132.505,132.985,130.455,130.725,4001.0
2021-11-05,131.165,135.38,130.99,135.38,4162.0
2021-11-08,135.39,136.855,134.705,134.89,20431.0
2021-11-09,136.65,136.65,135.625,136.12,5778.0
2021-11-10,136.775,138.205,136.76,136.855,7007.0
2021-11-11,136.75,142.205,136.74,141.02,9467.0
2021-11-12,141.255,143.7,137.405,141.265,3186.0
2021-11-15,141.305,141.305,138.05,139.845,2901.0
2021-11-16,138.91,143.63,138.91,142.23,4600.0
2021-11-17,142.23,143.365,139.955,143.335,6203.0
2021-11-18,138.95,143.69,138.94,140.16,2345.0
2021-11-19,137.05,140.755,137.04,140.51,2100.0
2021-11-22,138.85,142.23,138.85,141.685,1720.0
2021-11-23,143.435,143.435,137.07,137.655,2759.0
2021-11-24,140.18,140.25,137.86,137.86,1488.0
2021-11-25,138.04,140.745,137.855,137.855,2070.0
2021-11-26,137.835,137.835,134.41,134.41,1980.0
2021-11-29,134.175,137.735,134.175,134.46,361.0
2021-11-30,134.41,134.51,128.675,129.035,11530.0
2021-12-01,130.015,132.435,128.07,129.32,4603.0
2021-12-02,132.36,132.36,127.685,128.45,20096.0
2021-12-03,128.07,128.665,127.845,128.07,5642.0
2021-12-06,128.06,130.285,127.755,128.545,6982.0
2021-12-07,127.13,131.39,127.13,129.475,1343.0
2021-12-08,130.17,130.17,127.57,128.06,2780.0
2021-12-09,129.015,129.015,127.08,127.415,6984.0
2021-12-10,127.52,129.74,127.52,129.6,3576.0
2021-12-13,130.905,130.905,128.04,128.45,4610.0
2021-12-14,127.315,128.165,127.225,127.675,1866.0
2021-12-15,127.715,127.715,126.295,127.57,14606.0
2021-12-16,131.13,131.13,127.225,127.225,13064.0
2021-12-17,127.225,129.31,126.825,129.31,2658.0
2021-12-20,128.205,128.205,126.245,127.705,6626.0
2021-12-21,127.715,131.11,126.735,129.185,3844.0
2021-12-22,128.705,129.69,128.3,129.66,1592.0
2021-12-23,129.67,131.14,129.075,129.42,3952.0
2021-12-24,130.16,131.62,129.42,129.42,32.0
2021-12-29,128.41,132.1,127.86,129.085,5828.0
2021-12-30,129.39,134.525,129.185,132.405,5975.0
2021-12-31,132.15,133.55,131.98,133.55,2835.0
2022-01-04,132.12,135.78,130.915,133.07,2069.0
2022-01-05,130.16,133.53,130.16,130.7,3813.0
2022-01-06,130.17,132.345,129.4,130.15,5475.0
2022-01-07,130.15,130.15,127.625,129.175,3446.0
2022-01-10,129.185,129.185,127.255,127.785,2107.0
2022-01-11,129.38,129.38,127.53,128.86,1380.0
2022-01-12,128.255,129.175,128.195,128.695,1509.0
2022-01-13,127.94,129.195,127.82,128.33,1157.0
2022-01-14,128.705,128.725,127.11,128.205,3645.0
2022-01-17,129.42,129.42,126.395,129.37,438.0
2022-01-18,128.615,130.16,127.41,127.43,8203.0
2022-01-19,127.715,130.465,127.715,130.465,2100.0
2022-01-20,132.11,132.11,128.31,129.195,982.0
2022-01-21,128.8,129.185,127.225,127.225,1980.0
2022-01-24,127.225,129.075,123.485,125.315,7206.0
2022-01-25,124.565,128.205,123.38,127.95,7789.0
2022-01-26,129.41,129.41,125.28,128.39,813.0
2022-01-27,125.63,129.945,125.63,128.41,2478.0
2022-01-28,127.715,130.985,127.715,129.67,6513.0
2022-01-31,129.185,129.595,128.215,128.41,4497.0
2022-02-01,128.685,130.16,127.635,128.695,5878.0
2022-02-02,128.075,129.2,127.715,128.695,7290.0
2022-02-03,128.0,131.14,127.755,128.42,2879.0
2022-02-04,128.605,130.275,128.225,128.4,3307.0
2022-02-07,129.185,129.185,127.665,127.665,5638.0
2022-02-08,127.49,130.14,127.49,128.705,2277.0
2022-02-09,130.28,130.28,128.975,128.975,6523.0
2022-02-10,130.16,131.24,127.665,127.675,9378.0
2022-02-11,127.675,131.13,127.675,128.43,2048.0
2022-02-14,127.82,131.13,127.82,129.66,1033.0
2022-02-15,128.205,131.13,128.205,129.22,297.0
2022-02-16,127.235,129.67,127.235,129.445,470.0
2022-02-17,129.435,130.935,128.555,128.555,5128.0
2022-02-18,129.135,129.67,128.46,128.46,1967.0
2022-02-22,129.165,129.85,128.76,129.555,3409.0
2022-02-23,128.82,130.825,128.82,129.73,4048.0
2022-02-24,128.47,129.75,127.99,129.185,2537.0
2022-02-25,129.87,131.97,128.32,131.97,4873.0
2022-02-28,132.12,132.12,127.625,130.035,637.0
2022-03-01,129.72,130.76,129.075,130.31,2947.0
2022-03-02,132.07,135.19,130.25,132.93,3681.0
2022-03-03,133.095,134.565,131.885,134.41,911.0
2022-03-04,132.375,132.375,131.795,131.795,315.0
2022-03-07,131.15,131.825,127.725,128.695,3058.0
2022-03-08,127.745,131.12,126.355,131.12,8306.0
2022-03-09,128.3,130.65,128.3,130.65,1144.0
2022-03-10,131.04,131.04,128.705,130.65,457.0
2022-03-11,130.6,132.12,129.28,131.25,2584.0
2022-03-14,130.795,131.775,130.63,131.06,2140.0
2022-03-15,129.68,130.505,129.075,129.845,4386.0
2022-03-16,129.335,132.825,129.335,131.285,513.0
2022-03-17,129.905,133.14,129.895,132.14,1005.0
2022-03-18,131.345,133.05,131.16,132.22,6091.0
2022-03-21,130.315,133.245,130.315,132.22,2058.0
2022-03-22,131.795,133.245,131.795,132.945,4673.0
2022-03-23,133.17,134.11,133.14,134.11,1233.0
2022-03-24,134.225,134.225,131.67,133.215,2616.0
2022-03-25,134.185,134.185,130.805,131.295,3127.0
2022-03-28,133.48,133.825,130.955,131.295,428.0
2022-03-29,134.205,134.205,131.295,133.54,1890.0
2022-03-30,133.255,135.205,133.245,134.815,4381.0
2022-03-31,136.165,136.165,134.01,135.05,3364.0
2022-04-01,135.355,135.355,134.42,134.51,915.0
2022-04-04,132.435,136.165,132.405,132.895,1896.0
2022-04-05,132.755,132.755,131.495,131.73,1237.0
2022-04-06,133.745,134.165,130.895,132.905,6000.0
2022-04-07,131.275,132.265,130.17,130.875,1799.0
2022-04-08,130.12,130.68,128.855,129.59,1964.0
2022-04-11,130.305,130.305,128.855,128.855,1096.0
2022-04-12,127.63,132.17,127.63,129.365,1583.0
2022-04-13,129.335,129.955,128.16,129.325,2916.0
2022-04-14,128.485,130.325,128.35,129.325,1527.0
2022-04-18,131.765,131.765,127.37,127.625,3684.0
2022-04-19,127.37,128.595,127.37,128.35,4747.0
2022-04-20,130.12,130.12,128.115,128.22,2055.0
2022-04-21,131.355,131.365,127.37,128.105,6217.0
2022-04-22,127.38,128.83,126.39,126.545,10261.0
2022-04-25,126.39,127.18,123.46,124.92,3176.0
2022-04-26,124.695,125.185,123.03,123.76,4255.0
2022-04-27,123.76,125.465,123.46,124.66,1850.0
2022-04-28,123.89,125.665,123.46,123.93,2613.0
2022-04-29,123.665,124.175,123.45,123.645,3505.0
2022-05-02,123.45,124.43,121.46,122.255,10821.0
2022-05-03,120.815,121.805,120.755,121.135,2119.0
2022-05-04,121.98,125.43,121.98,124.77,4400.0
2022-05-05,129.14,129.14,121.735,122.195,1250.0
2022-05-06,121.735,121.735,119.265,120.01,3585.0
2022-05-09,125.4,125.4,116.1,116.65,4877.0
2022-05-10,116.71,116.71,114.415,114.875,5023.0
2022-05-11,114.875,115.61,111.28,113.13,3925.0
2022-05-12,114.22,114.22,111.69,112.115,3665.0
2022-05-13,122.765,122.765,113.16,113.66,2865.0
2022-05-16,114.64,117.96,114.64,117.95,538.0
2022-05-17,117.95,120.755,115.905,117.95,373.0
2022-05-18,119.53,120.5,115.805,119.785,203.0
2022-05-19,118.66,123.42,115.75,120.51,2882.0
2022-05-20,127.27,127.27,116.445,117.58,171.0
2022-05-24,120.745,120.745,116.935,119.215,1223.0
2022-05-25,122.46,122.46,114.025,115.08,3930.0
2022-05-26,115.61,117.785,114.8,115.525,2917.0
2022-05-27,116.02,118.295,115.925,118.295,3108.0
2022-05-30,116.56,118.295,116.56,118.295,280.0
2022-05-31,116.785,120.52,116.785,118.03,4732.0
2022-06-01,121.47,121.47,117.715,119.53,1849.0
2022-06-02,122.165,122.165,119.94,122.01,1503.0
2022-06-03,127.83,127.83,117.59,121.95,1591.0
2022-06-06,122.085,122.52,117.57,118.11,3779.0
2022-06-07,118.53,118.55,117.57,118.49,2958.0
2022-06-08,117.57,121.01,117.57,119.53,4393.0
2022-06-09,118.55,119.53,118.315,118.315,2539.0
2022-06-10,117.6,123.38,115.905,115.905,4392.0
2022-06-13,115.82,115.82,111.69,113.555,6154.0
2022-06-14,112.435,114.25,112.435,113.8,5046.0
2022-06-15,113.34,114.395,113.33,113.34,2710.0
2022-06-16,112.82,112.82,106.05,111.24,15422.0
2022-06-17,111.015,111.015,107.96,110.6,3216.0
2022-06-20,110.855,112.1,110.855,111.835,1500.0
2022-06-21,111.835,113.22,111.2,112.08,4282.0
2022-06-22,112.08,113.475,107.96,107.96,2609.0
2022-06-23,107.96,110.405,107.96,108.895,5074.0
2022-06-24,107.97,109.385,107.97,108.895,1238.0
2022-06-27,110.855,110.855,107.97,107.97,1394.0
2022-06-28,108.97,110.855,108.405,108.765,2471.0
2022-06-29,110.855,110.855,107.915,108.895,17342.0
2022-06-30,107.92,110.845,105.97,106.93,4833.0
2022-07-04,107.915,108.45,107.42,108.45,155.0
2022-07-05,107.835,107.835,106.93,106.94,2058.0
2022-07-06,108.45,108.45,106.685,106.855,1770.0
2022-07-07,107.92,109.265,106.89,108.45,843.0
2022-07-08,110.845,110.845,105.95,107.92,467.0
2022-07-11,110.855,110.855,106.825,109.235,2199.0
2022-07-12,106.95,107.875,106.9,107.675,1097.0
2022-07-13,105.97,109.385,105.95,108.695,3242.0
2022-07-14,106.1,107.715,105.95,107.715,4869.0
2022-07-15,107.715,107.715,106.355,106.825,627.0
2022-07-18,109.2,109.2,105.95,106.05,695.0
2022-07-19,105.95,107.675,105.95,106.835,997.0
2022-07-20,106.835,109.755,106.835,107.785,2410.0
2022-07-21,107.915,110.14,106.265,108.62,3863.0
2022-07-22,110.07,110.07,109.0,109.48,2025.0
2022-07-25,109.435,110.855,106.44,110.63,1743.0
2022-07-26,110.855,110.855,108.14,108.715,293.0
2022-07-27,109.955,109.955,106.635,108.08,838.0
2022-07-28,106.52,109.295,106.51,109.295,2811.0
2022-07-29,107.06,109.375,107.06,108.46,1375.0
2022-08-02,107.915,112.81,107.915,111.24,2140.0
2022-08-03,112.305,112.305,110.72,110.72,539.0
2022-08-04,108.99,113.455,108.99,113.455,1623.0
2022-08-05,110.875,113.435,109.55,112.375,3286.0
2022-08-08,113.83,115.41,108.855,113.78,4159.0
2022-08-09,113.445,113.445,110.845,112.13,1749.0
2022-08-10,112.82,117.605,112.81,116.155,1875.0
2022-08-11,113.83,117.655,113.83,117.47,791.0
2022-08-12,115.505,117.485,114.375,115.515,488.0
2022-08-15,116.495,120.665,116.495,118.85,3578.0
2022-08-16,116.495,119.675,116.495,119.675,1318.0
2022-08-17,120.115,120.115,116.505,118.585,171.0
2022-08-18,116.88,117.45,115.35,115.85,2784.0
2022-08-19,112.045,113.8,111.18,112.3,655.0
2022-08-22,112.555,122.12,112.3,112.3,216.0
2022-08-23,112.845,113.8,110.0,111.355,1165.0
2022-08-24,109.56,112.845,109.415,111.55,1660.0
2022-08-25,118.91,118.91,111.55,111.55,40.0
2022-08-26,110.12,110.12,110.12,110.12,177.0
2022-08-29,109.895,117.725,109.875,110.12,4343.0
2022-08-30,109.875,110.365,109.385,110.365,613.0
2022-08-31,109.785,112.325,109.785,112.325,1976.0
2022-09-01,111.54,112.135,110.01,111.935,1420.0
2022-09-02,110.0,111.835,110.0,111.835,618.0
2022-09-06,110.365,111.835,109.725,111.835,2475.0
2022-09-07,112.08,113.29,112.08,112.345,1895.0
2022-09-08,111.835,112.525,110.855,111.295,3363.0
2022-09-09,110.855,111.505,110.855,111.505,1618.0
2022-09-12,110.955,111.505,110.335,110.335,2246.0
2022-09-13,110.365,110.605,108.895,108.895,1459.0
2022-09-14,109.05,112.94,109.05,109.78,1561.0
2022-09-15,110.8,110.8,109.04,109.09,4725.0
2022-09-16,110.025,110.025,108.06,108.51,2495.0
2022-09-19,110.965,110.965,106.625,109.415,2868.0
2022-09-20,107.54,109.01,107.54,107.54,1276.0
2022-09-21,107.075,108.255,106.685,107.075,1713.0
2022-09-22,108.06,108.06,106.095,106.455,9627.0
2022-09-23,106.085,106.085,102.165,102.945,12616.0
2022-09-26,108.785,108.785,102.165,103.165,2046.0
2022-09-27,103.255,104.09,102.165,102.655,2756.0
2022-09-28,102.99,104.13,102.51,103.145,823.0
2022-09-29,103.145,104.06,102.645,103.175,1929.0
2022-09-30,102.175,107.145,102.175,107.145,73981.0
2022-10-03,108.01,108.01,105.86,106.575,530.0
2022-10-04,104.62,104.62,104.62,104.62,0.0
2022-10-05,104.425,106.26,104.425,105.75,1396.0
2022-10-06,105.605,107.565,104.75,107.565,2918.0
2022-10-07,108.06,108.07,106.125,106.125,1548.0
2022-10-11,106.585,107.145,105.475,105.74,2111.0
2022-10-12,106.085,108.125,104.67,104.67,11193.0
2022-10-13,104.13,104.795,103.335,104.795,2247.0
2022-10-14,104.13,104.63,104.13,104.315,272.0
2022-10-17,104.315,105.895,104.13,105.89,2325.0
2022-10-18,106.095,106.535,105.99,106.19,1586.0
2022-10-19,106.125,106.125,104.6,106.095,4360.0
2022-10-20,105.32,106.84,105.13,106.115,588.0
2022-10-21,109.815,109.815,105.85,106.545,2258.0
2022-10-24,107.065,107.95,106.88,107.075,832.0
2022-10-25,106.085,107.54,105.62,107.36,3157.0
2022-10-26,107.41,109.51,107.41,107.95,3056.0
2022-10-27,106.3,106.9,104.935,105.71,3355.0
2022-10-28,106.105,109.255,105.605,109.255,1911.0
2022-10-31,106.105,110.015,106.105,110.015,1293.0
2022-11-01,110.015,110.485,108.11,109.53,2549.0
2022-11-02,106.605,109.53,106.605,109.53,200.0
2022-11-03,110.75,110.75,106.095,107.015,5204.0
2022-11-04,106.115,106.585,104.52,106.095,2216.0
2022-11-07,104.76,108.99,104.76,106.85,777.0
2022-11-08,106.105,109.04,106.105,108.06,12036.0
2022-11-09,106.105,108.05,106.095,108.05,1994.0
2022-11-10,108.04,110.615,108.04,109.04,5711.0
2022-11-11,112.91,112.91,106.715,106.77,2240.0
2022-11-14,106.105,108.06,105.11,105.505,10174.0
2022-11-15,105.545,106.35,105.545,106.015,1556.0
2022-11-16,108.55,108.55,105.605,106.045,1765.0
2022-11-17,105.87,106.38,103.145,106.38,1464.0
2022-11-18,105.605,106.88,105.11,106.015,495.0
2022-11-21,112.655,112.655,105.11,106.095,361.0
2022-11-22,108.06,108.06,105.12,106.23,15521.0
2022-11-23,105.67,107.48,105.445,106.23,933.0
2022-11-24,105.22,106.505,105.14,106.095,5787.0
2022-11-25,105.85,108.55,105.85,108.355,1430.0
2022-11-28,106.135,108.04,106.125,107.84,2356.0
2022-11-29,107.47,108.4,107.47,107.47,836.0
2022-11-30,107.47,112.655,107.47,112.32,6498.0
2022-12-01,111.725,112.48,111.495,111.97,5351.0
2022-12-02,111.495,111.95,107.99,111.495,1772.0
2022-12-05,111.495,111.495,106.93,106.93,1299.0
2022-12-06,111.545,111.545,106.585,106.585,3895.0
2022-12-07,107.185,107.9,107.165,107.51,324.0
2022-12-08,108.365,111.605,107.075,111.055,3464.0
2022-12-09,106.4,111.34,106.37,108.235,1199.0
2022-12-12,107.91,108.06,105.65,105.88,3877.0
2022-12-13,107.075,107.55,105.85,106.34,3187.0
2022-12-14,107.225,108.22,106.21,106.43,4452.0
2022-12-15,106.145,107.43,105.79,106.26,7516.0
2022-12-16,106.24,107.125,105.75,106.23,6677.0
2022-12-19,106.29,106.29,105.255,105.75,11983.0
2022-12-20,105.75,105.79,105.255,105.505,4009.0
2022-12-21,105.255,106.21,105.255,106.21,18890.0
2022-12-22,106.545,106.735,105.79,106.25,12245.0
2022-12-23,106.24,107.965,106.24,107.945,11525.0
2022-12-28,107.235,112.585,107.235,111.7,4006.0
2022-12-29,108.21,112.765,108.21,112.745,721.0
2022-12-30,112.515,112.515,107.765,110.63,374.0
2023-01-03,113.125,113.375,109.19,111.09,4269.0
2023-01-04,111.925,111.925,107.665,109.98,2486.0
2023-01-05,110.0,110.58,106.24,107.265,5519.0
2023-01-06,107.955,115.615,107.955,115.195,5078.0
2023-01-09,114.11,114.605,110.185,114.605,1391.0
2023-01-10,113.58,118.675,113.58,118.045,10048.0
2023-01-11,118.535,118.535,117.07,117.07,405.0
2023-01-12,117.68,118.045,113.09,115.805,2248.0
2023-01-13,110.99,115.3,110.99,114.335,1033.0
2023-01-16,114.335,114.395,114.335,114.335,98.0
2023-01-17,116.08,116.08,114.25,114.25,568.0
2023-01-18,114.405,115.085,112.88,112.89,1437.0
2023-01-19,112.525,112.525,111.14,111.15,605.0
2023-01-20,111.02,111.02,109.19,109.19,1930.0
2023-01-23,108.63,110.175,108.01,109.175,3454.0
2023-01-24,108.01,112.23,106.25,111.08,6727.0
2023-01-25,108.495,111.16,108.25,110.51,1212.0
2023-01-26,109.19,111.515,108.7,111.17,2480.0
2023-01-27,111.16,116.06,111.16,115.185,1525.0
2023-01-30,113.59,115.095,111.75,112.575,3444.0
2023-01-31,114.975,115.41,113.155,115.41,1481.0
2023-02-01,115.515,117.975,112.685,116.155,2077.0
2023-02-02,116.345,122.0,116.05,120.545,4726.0
2023-02-03,120.005,120.005,117.31,117.31,4951.0
2023-02-06,120.405,120.405,114.11,115.565,1785.0
2023-02-07,115.085,122.15,115.085,118.795,1761.0
2023-02-08,118.045,120.79,114.85,120.79,2142.0
2023-02-09,117.14,122.14,117.14,120.79,5641.0
2023-02-10,121.5,121.5,117.405,118.165,1871.0
2023-02-13,118.98,118.98,115.205,116.11,612.0
2023-02-14,113.125,117.68,113.125,115.42,617.0
2023-02-15,114.26,117.355,114.26,115.97,421.0
2023-02-16,115.055,117.975,115.055,116.71,1360.0
2023-02-17,116.735,116.735,113.135,116.57,599.0
2023-02-21,114.605,114.71,113.295,114.345,522.0
2023-02-22,113.265,113.63,110.845,111.08,2742.0
2023-02-23,111.405,112.145,109.94,111.89,679.0
2023-02-24,110.175,111.86,109.95,109.95,444.0
2023-02-27,109.715,111.21,109.605,109.755,403.0
2023-02-28,108.7,110.085,108.21,108.21,1499.0
2023-03-01,108.2,108.885,108.2,108.22,4131.0
2023-03-02,108.21,108.525,107.165,107.175,871.0
2023-03-03,109.675,110.175,108.21,109.34,26645.0
2023-03-06,109.29,110.175,109.095,110.165,1873.0
2023-03-07,110.165,110.175,109.44,109.755,2779.0
2023-03-08,108.71,109.46,108.7,108.955,500.0
2023-03-09,110.62,110.62,108.21,108.68,3570.0
2023-03-10,108.21,108.21,108.01,108.01,1400.0
2023-03-13,107.53,107.53,104.95,105.65,4336.0
2023-03-14,106.605,106.605,104.845,106.29,1125.0
2023-03-15,106.635,106.635,105.895,105.895,3932.0
2023-03-16,105.16,108.165,105.11,108.165,506.0
2023-03-17,106.31,109.845,101.905,101.905,3994.0
2023-03-20,103.435,106.175,102.885,102.885,2044.0
2023-03-21,104.34,107.405,104.34,105.905,2160.0
2023-03-22,105.895,106.685,104.42,104.47,2808.0
2023-03-23,105.73,106.125,104.42,104.42,710.0
2023-03-24,104.205,104.875,103.435,104.875,278.0
2023-03-27,107.06,107.06,102.94,103.89,2080.0
2023-03-28,103.265,104.35,103.2,103.2,621.0
2023-03-29,104.41,104.41,102.705,103.895,2142.0
2023-03-30,103.8,104.25,103.19,104.195,1202.0
2023-03-31,103.555,103.555,101.2,102.195,5675.0
2023-04-03,102.45,102.92,101.88,102.47,39198.0
2023-04-04,102.46,102.815,100.055,102.095,3621.0
2023-04-05,101.425,101.75,101.265,101.265,1619.0
2023-04-06,101.285,101.575,100.48,100.48,4911.0
2023-04-10,100.49,104.095,100.49,104.095,3454.0
2023-04-11,103.265,104.805,101.465,104.015,741.0
2023-04-12,108.33,108.33,103.04,104.735,1401.0
2023-04-13,103.905,104.91,102.43,104.49,696.0
2023-04-14,104.175,104.175,101.74,101.925,2321.0
2023-04-17,102.565,103.435,102.135,102.865,3446.0
2023-04-18,102.45,102.675,102.45,102.675,162.0
2023-04-19,102.715,105.915,102.715,105.305,1292.0
2023-04-20,103.12,104.645,102.055,103.74,3028.0
2023-04-21,102.45,103.245,101.65,102.5,5417.0
2023-04-24,102.195,102.49,101.455,102.49,2811.0
2023-04-25,101.89,102.49,101.465,101.7,1354.0
2023-04-26,101.81,102.865,101.465,102.865,3261.0
2023-04-27,101.965,103.325,101.72,101.72,1826.0
2023-04-28,102.44,102.45,101.74,101.75,656.0
2023-05-01,101.465,102.45,101.465,102.45,2754.0
2023-05-02,101.475,102.45,100.97,101.975,3206.0
2023-05-03,102.44,102.44,100.97,100.97,1114.0
2023-05-04,100.97,101.22,100.48,100.51,6783.0
2023-05-05,100.97,101.545,100.48,100.48,26496.0
2023-05-08,100.49,100.96,100.48,100.55,1599.0
2023-05-09,100.48,101.12,100.255,100.695,1967.0
2023-05-10,100.3,102.015,100.3,100.46,1146.0
2023-05-11,101.2,102.45,100.3,101.79,9684.0
2023-05-12,100.5,101.66,100.5,101.64,5700.0
2023-05-15,100.55,101.445,100.32,100.32,1276.0
2023-05-16,101.1,102.195,101.1,101.345,1756.0
2023-05-17,102.195,102.195,101.12,101.13,338.0
2023-05-18,101.63,102.35,101.365,101.955,1677.0
2023-05-19,101.87,103.75,101.465,101.905,4539.0
2023-05-23,101.475,105.84,100.775,100.97,3973.0
2023-05-24,100.97,101.9,100.775,100.875,13180.0
2023-05-25,100.775,101.21,100.725,100.735,5291.0
2023-05-26,100.725,101.04,100.345,100.845,3509.0
2023-05-29,100.845,101.89,100.845,101.89,1650.0
2023-05-30,104.95,104.95,100.48,100.585,1418.0
2023-05-31,101.08,101.08,100.48,100.48,1327.0
2023-06-01,100.48,101.02,99.66,101.02,2709.0
2023-06-02,100.055,100.725,98.55,100.48,6517.0
2023-06-05,100.48,102.235,100.48,101.275,211662.0
2023-06-06,100.855,105.62,100.855,105.215,1775.0
2023-06-07,105.69,107.81,105.69,106.4,3135.0
2023-06-08,105.525,107.295,104.92,107.295,3941.0
2023-06-09,107.975,108.065,106.51,106.705,1684.0
2023-06-12,106.71,107.745,106.175,106.665,2536.0
2023-06-13,105.9,107.08,105.05,105.05,860.0
2023-06-14,104.23,106.035,102.98,102.98,1089.0
2023-06-15,102.97,102.97,101.23,101.605,2293.0
2023-06-16,101.605,101.815,99.435,101.695,6137.0
2023-06-19,98.64,102.675,98.64,101.745,621.0
2023-06-20,101.125,103.48,101.125,101.33,1271.0
2023-06-21,104.23,104.23,101.55,101.665,626.0
2023-06-22,101.915,101.96,99.635,100.85,4465.0
2023-06-23,99.99,101.585,98.855,99.715,2840.0
2023-06-26,100.03,100.66,99.645,99.645,1062.0
2023-06-27,100.64,102.585,99.9,100.1,2130.0
2023-06-28,100.855,100.855,99.685,99.86,1052.0
2023-06-29,99.82,104.755,99.81,100.75,3484.0
2023-06-30,99.84,101.845,99.635,100.62,1250.0
2023-07-04,100.62,101.765,100.62,101.105,1307.0
2023-07-05,101.785,101.785,100.83,101.33,2033.0
2023-07-06,101.595,103.955,101.55,103.875,4534.0
2023-07-07,102.92,103.275,101.55,101.55,1037.0
2023-07-10,103.53,103.53,100.97,101.155,1922.0
2023-07-11,103.56,103.56,99.685,100.305,2654.0
2023-07-12,100.135,101.135,100.125,100.265,2469.0
2023-07-13,101.45,101.45,100.125,100.62,1161.0
2023-07-14,101.49,101.49,100.315,100.5,464.0
2023-07-17,101.5,101.5,100.125,100.125,683.0
2023-07-18,100.985,101.075,100.125,100.125,3723.0
2023-07-19,100.855,101.49,100.125,100.81,4416.0
2023-07-20,100.63,101.33,100.63,100.64,386.0
2023-07-21,100.62,102.05,100.255,102.05,7380.0
2023-07-24,103.56,103.56,101.32,101.32,1761.0
2023-07-25,101.27,102.575,101.115,101.115,2478.0
2023-07-26,101.125,102.19,101.115,101.945,2321.0
2023-07-27,102.575,102.575,101.37,101.695,200.0
2023-07-28,101.51,101.855,100.67,101.39,3954.0
2023-07-31,101.605,101.605,100.62,101.27,2053.0
2023-08-01,103.57,103.57,101.115,101.115,1750.0
2023-08-02,101.785,102.69,101.115,101.115,1391.0
2023-08-03,101.595,102.03,101.115,101.4,780.0
2023-08-04,102.19,102.19,102.11,102.11,144.0
2023-08-08,101.29,102.22,101.115,101.565,3184.0
2023-08-09,102.15,103.155,101.115,101.695,3130.0
2023-08-10,101.695,103.57,101.115,101.135,2423.0
2023-08-11,101.98,101.98,101.115,101.885,76.0
2023-08-14,101.41,101.96,101.115,101.735,2186.0
2023-08-15,101.825,103.56,101.135,102.565,2157.0
2023-08-16,103.56,103.56,101.115,101.48,396.0
2023-08-17,102.475,102.475,101.145,101.605,1557.0
2023-08-18,102.475,103.54,101.595,103.245,4193.0
2023-08-21,103.58,103.58,101.085,101.25,1902.0
2023-08-22,103.405,103.405,101.135,101.585,1789.0
2023-08-23,103.58,103.58,101.26,101.26,1351.0
2023-08-24,101.645,101.645,101.26,101.27,1483.0
2023-08-25,101.5,101.5,101.135,101.41,1123.0
2023-08-28,101.55,101.55,100.875,100.875,1517.0
2023-08-29,101.56,101.56,101.125,101.56,205.0
2023-08-30,101.025,101.585,100.855,101.145,912.0
2023-08-31,101.125,101.595,101.115,101.26,1176.0
2023-09-01,101.26,102.495,101.26,102.22,1817.0
2023-09-05,101.27,102.11,101.26,102.07,1626.0
2023-09-06,101.39,102.15,100.62,100.62,1048.0
2023-09-07,103.64,103.64,100.63,101.36,1248.0
2023-09-08,102.425,102.425,100.63,101.085,1843.0
2023-09-11,101.105,102.03,100.74,100.74,861.0
2023-09-12,100.865,101.825,100.74,100.74,363.0
2023-09-13,103.77,103.77,100.62,100.62,2911.0
2023-09-14,100.87,101.745,100.87,101.305,324.0
2023-09-15,100.995,103.0,100.87,101.115,2746.0
2023-09-18,102.2,102.23,100.885,101.225,1328.0
2023-09-19,100.975,101.6,100.895,100.895,731.0
2023-09-20,101.43,101.715,100.77,101.005,2310.0
2023-09-21,101.015,101.49,101.015,101.46,671.0
2023-09-22,101.025,101.39,101.015,101.015,1997.0
2023-09-25,101.45,101.45,101.015,101.3,485.0
2023-09-26,101.015,101.36,100.77,100.77,6211.0
2023-09-27,100.78,103.515,99.92,100.275,6330.0
2023-09-28,101.255,101.935,100.425,101.285,1932.0
2023-09-29,101.745,101.745,100.275,100.275,1288.0
2023-10-02,100.275,100.66,100.275,100.405,1439.0
2023-10-03,100.275,100.76,99.345,100.275,7766.0
2023-10-04,100.77,101.025,100.275,100.275,5182.0
2023-10-05,100.275,100.885,100.275,100.885,1000.0
2023-10-06,100.275,101.265,99.365,101.265,4042.0
2023-10-10,100.67,103.425,100.66,101.755,5772.0
2023-10-11,100.915,102.36,100.79,101.43,4055.0
2023-10-12,101.39,102.755,100.77,100.77,1473.0
2023-10-13,100.945,101.055,100.57,100.57,2818.0
2023-10-16,101.265,101.265,100.61,100.65,623.0
2023-10-17,101.62,101.62,100.375,100.375,5400.0
2023-10-18,101.62,101.62,100.375,100.77,2853.0
2023-10-19,100.425,101.105,100.375,101.095,2425.0
2023-10-20,100.77,102.25,100.52,100.52,4788.0
2023-10-23,100.325,100.325,99.04,99.77,5025.0
2023-10-24,99.78,100.245,99.78,99.78,416.0
2023-10-25,100.05,100.05,99.535,99.535,500.0
2023-10-26,99.555,100.47,99.04,99.385,2125.0
2023-10-27,99.04,100.56,98.84,99.435,3054.0
2023-10-30,99.535,99.76,99.325,99.325,410.0
2023-10-31,99.295,100.285,99.295,100.285,1477.0
2023-11-01,100.77,100.77,99.415,100.76,1114.0
2023-11-02,100.77,101.015,99.98,100.915,2356.0
2023-11-03,100.78,102.21,100.77,101.815,2703.0
2023-11-06,101.755,102.25,101.545,102.14,1900.0
2023-11-07,101.955,101.975,101.955,101.975,505.0
2023-11-08,101.38,101.38,100.065,100.71,5357.0
2023-11-09,101.155,101.165,100.52,100.52,1399.0
2023-11-10,100.52,100.52,100.52,100.52,71.0
2023-11-13,100.7,100.7,100.7,100.7,100.0
2023-11-14,100.53,101.6,100.53,100.77,14204.0
2023-11-15,100.79,102.635,100.77,102.635,28421.0
2023-11-16,101.925,102.745,101.925,102.745,1372.0
2023-11-17,101.755,104.71,101.735,104.71,679.0
2023-11-20,104.71,105.44,101.815,104.82,653.0
2023-11-21,103.24,104.91,101.755,103.375,1465.0
2023-11-22,102.3,102.545,101.755,101.765,1511.0
2023-11-23,101.755,102.005,101.31,101.755,2800.0
2023-11-24,102.005,103.735,102.005,103.29,2800.0
2023-11-27,104.93,105.5,102.805,105.5,2690.0
2023-11-28,102.33,104.455,101.945,103.735,352.0
2023-11-29,103.03,104.455,102.37,102.37,1919.0
2023-11-30,101.935,105.295,100.77,105.295,7267.0
2023-12-01,103.735,106.055,103.415,106.055,2675.0
2023-12-04,104.72,108.245,103.645,106.26,2658.0
2023-12-05,105.71,107.9,104.62,104.62,2572.0
2023-12-06,106.57,106.695,106.57,106.695,592.0
2023-12-07,108.67,108.67,105.215,105.315,1367.0
2023-12-08,106.33,108.24,106.33,107.15,567.0
2023-12-11,104.73,104.73,102.22,104.0,1283.0
2023-12-12,101.925,102.43,101.265,102.43,3465.0
2023-12-13,101.26,104.64,101.26,104.64,2411.0
2023-12-14,107.79,107.79,103.295,104.87,4550.0
2023-12-15,103.405,105.145,103.395,105.145,1301.0
2023-12-18,102.455,103.325,101.9,101.9,3990.0
2023-12-19,102.89,103.265,101.9,101.9,3039.0
2023-12-20,102.395,102.89,102.395,102.565,2999.0
2023-12-21,101.91,102.85,101.91,102.395,3601.0
2023-12-22,101.91,103.435,101.9,102.89,4815.0
2023-12-27,102.84,105.355,102.84,105.195,1856.0
2023-12-28,105.86,105.86,104.275,105.065,747.0
2023-12-29,102.92,105.065,102.84,104.85,303.0
2024-01-02,102.88,106.73,102.88,104.425,2775.0
2024-01-03,107.235,107.245,103.88,105.025,2230.0
2024-01-04,105.025,105.86,104.245,105.225,2041.0
2024-01-05,104.07,106.83,104.06,106.5,3652.0
2024-01-08,106.83,111.795,105.86,110.31,3228.0
2024-01-09,110.805,112.07,110.805,111.08,626.0
2024-01-10,109.815,113.735,109.815,113.08,612.0
2024-01-11,111.785,112.565,110.665,112.565,335.0
2024-01-12,112.785,113.11,112.785,113.09,354.0
2024-01-15,110.925,113.09,110.925,113.09,47.0
2024-01-16,111.835,112.2,110.805,111.755,2979.0
2024-01-17,110.995,111.885,110.655,111.49,2594.0
2024-01-18,110.805,110.845,110.12,110.12,112.0
2024-01-19,110.16,110.805,109.885,110.805,1597.0
2024-01-22,108.825,110.2,108.825,110.2,4021.0
2024-01-23,109.075,112.28,109.075,110.2,137.0
2024-01-24,109.675,110.33,109.52,109.665,1031.0
2024-01-25,109.33,111.14,109.33,109.695,732.0
2024-01-26,110.3,112.785,110.3,111.695,4795.0
2024-01-29,112.695,112.785,111.23,111.99,2198.0
2024-01-30,111.25,112.785,111.25,112.42,622.0
2024-01-31,111.605,112.545,110.785,110.895,1164.0
2024-02-01,110.845,111.28,109.815,110.745,558.0
2024-02-02,110.805,112.665,110.805,111.15,1068.0
2024-02-05,111.15,112.775,110.805,110.805,951.0
2024-02-06,112.645,112.645,109.44,110.635,2386.0
2024-02-07,110.38,112.445,109.845,111.585,1235.0
2024-02-08,112.435,112.435,110.735,110.955,1766.0
2024-02-09,110.095,112.34,110.095,111.575,576.0
2024-02-12,110.33,112.33,110.33,110.805,2301.0
2024-02-13,110.805,111.845,110.36,110.36,4666.0
2024-02-14,110.36,110.755,110.36,110.36,2086.0
2024-02-15,110.36,110.805,109.49,110.795,2399.0
2024-02-16,109.885,110.46,109.815,109.815,623.0
2024-02-20,109.825,110.36,108.885,109.32,2134.0
2024-02-21,108.885,110.18,108.875,109.835,1778.0
2024-02-22,108.955,110.115,108.885,108.965,1060.0
2024-02-23,110.835,110.835,108.825,109.35,5021.0
2024-02-26,108.825,109.39,108.825,108.825,1824.0
2024-02-27,108.825,109.36,108.015,109.075,3383.0
2024-02-28,109.075,110.755,109.075,110.625,4702.0
2024-02-29,109.035,111.04,108.64,111.04,3983.0
2024-03-01,108.735,111.555,108.735,110.935,1835.0
2024-03-04,111.28,111.3,109.675,111.025,5045.0
2024-03-05,110.21,115.82,110.21,114.77,6008.0
2024-03-06,112.515,112.515,112.515,112.515,0.0
2024-03-07,114.8,115.655,114.76,114.76,909.0
2024-03-08,114.675,115.545,114.675,114.77,1285.0
2024-03-11,112.35,114.75,112.35,113.28,112.0
2024-03-12,114.705,115.76,112.795,114.16,2754.0
2024-03-13,112.965,115.76,112.83,115.655,1003.0
2024-03-14,116.385,116.385,113.435,113.435,1420.0
2024-03-15,113.415,113.425,110.61,110.61,2978.0
2024-03-18,110.985,113.125,110.86,112.78,951.0
2024-03-19,112.415,115.95,112.415,115.95,4195.0
2024-03-20,115.9,121.48,115.9,120.595,8895.0
2024-03-21,119.07,119.07,118.375,118.765,420.0
2024-03-22,118.395,120.855,118.395,119.29,1899.0
2024-03-25,117.395,121.43,116.89,118.665,1196.0
2024-03-26,118.87,120.815,118.17,120.815,753.0
2024-03-27,117.1,120.855,117.1,120.855,401.0
2024-03-28,117.545,118.26,117.07,117.23,601.0
2024-04-01,114.465,117.475,114.465,116.435,1482.0
2024-04-02,115.11,115.11,111.205,111.94,1442.0
2024-04-03,113.61,113.68,111.445,113.68,201.0
2024-04-04,113.92,113.92,112.155,112.155,308.0
2024-04-05,112.125,112.485,112.125,112.125,106.0
2024-04-08,114.89,114.89,112.415,112.415,302.0
2024-04-09,114.9,114.9,111.195,111.325,602.0
2024-04-10,111.95,113.245,111.94,111.94,501.0
2024-04-11,111.94,113.475,111.94,111.94,252.0
2024-04-12,112.415,113.98,110.45,110.45,685.0
2024-04-15,110.945,111.94,108.865,108.865,1553.0
2024-04-16,108.865,108.865,108.865,108.865,0.0
2024-04-17,109.145,110.94,108.875,109.955,550.0
2024-04-18,112.82,112.82,110.295,112.82,103.0
2024-04-19,109.47,112.82,109.43,112.075,578.0
2024-04-22,112.82,112.82,108.975,110.62,1285.0
2024-04-23,110.62,111.435,108.965,109.175,1814.0
2024-04-24,112.92,112.92,109.47,109.47,290.0
2024-04-25,109.47,112.92,108.965,110.115,1306.0
2024-04-26,110.115,112.92,108.965,109.265,1991.0
2024-04-29,109.275,110.145,108.965,109.42,3331.0
2024-04-30,109.155,109.955,109.145,109.42,100.0
2024-05-01,112.425,112.425,109.015,109.955,557.0
2024-05-02,111.82,111.82,109.41,111.6,501.0
2024-05-03,112.67,112.67,108.965,108.965,1914.0
2024-05-06,108.965,109.66,108.965,108.975,4543.0
2024-05-07,109.155,109.61,109.155,109.165,274.0
2024-05-08,109.145,109.955,108.965,108.965,2029.0
2024-05-09,109.895,110.305,108.975,109.955,2732.0
2024-05-10,109.965,111.93,108.965,109.46,4820.0
2024-05-13,109.955,110.53,108.965,108.965,1327.0
2024-05-14,108.965,110.92,108.965,109.955,1831.0
2024-05-15,111.185,113.405,110.67,113.405,6461.0
2024-05-16,110.84,112.8,110.75,110.75,1834.0
2024-05-17,110.015,112.435,109.965,110.85,1166.0
2024-05-21,111.145,111.165,109.975,109.995,985.0
2024-05-22,112.54,112.54,109.955,109.955,3631.0
2024-05-23,110.945,110.945,109.955,109.955,1400.0
2024-05-24,111.115,111.115,109.955,109.955,1056.0
2024-05-27,109.56,109.955,109.56,109.56,552.0
2024-05-28,109.965,112.085,109.955,109.955,402.0
2024-05-29,110.45,111.105,109.955,109.955,3853.0
2024-05-30,109.955,110.45,109.955,109.955,804.0
2024-05-31,109.965,111.155,109.955,109.955,3934.0
2024-06-03,111.57,111.57,109.955,110.42,1902.0
2024-06-04,111.405,111.55,109.955,109.955,2662.0
2024-06-05,110.945,111.145,109.955,110.295,2645.0
2024-06-06,110.945,110.945,109.955,109.955,1742.0
2024-06-07,109.955,110.94,109.955,110.005,1947.0
2024-06-10,112.105,112.105,109.955,110.205,2994.0
2024-06-11,110.45,110.45,109.71,109.71,4591.0
2024-06-12,109.955,110.945,109.72,109.955,5696.0
2024-06-13,109.965,111.345,109.71,109.955,1291.0
2024-06-14,110.105,110.105,109.62,110.095,3486.0
2024-06-17,110.105,110.105,109.115,109.125,26174.0
2024-06-18,109.115,110.095,109.115,109.115,8405.0
2024-06-19,109.115,112.0,109.115,109.66,7734.0
2024-06-20,109.66,110.095,109.115,109.125,8096.0
2024-06-21,109.115,111.175,109.115,109.125,5239.0
2024-06-24,111.115,111.595,110.425,111.215,1002.0
2024-06-25,109.63,111.02,109.63,109.77,2577.0
2024-06-26,109.81,112.08,109.81,110.84,2732.0
2024-06-27,110.115,112.08,110.105,111.94,1285.0
2024-06-28,110.105,111.83,110.105,110.275,606.0
2024-07-02,111.83,111.83,110.155,111.175,704.0
2024-07-03,110.62,110.71,109.145,109.44,505.0
2024-07-04,109.245,110.59,109.245,110.54,400.0
2024-07-05,111.575,111.575,109.135,110.255,2202.0
2024-07-08,111.575,112.865,111.575,112.865,2800.0
2024-07-09,112.09,112.09,110.155,110.8,1548.0
2024-07-10,111.535,111.535,110.415,111.225,250.0
2024-07-11,110.145,111.105,110.145,110.145,400.0
2024-07-12,111.365,111.535,110.095,111.485,449.0
2024-07-15,110.72,111.485,110.72,111.435,205.0
2024-07-16,110.7,111.585,110.7,111.585,1470.0
2024-07-17,111.275,111.585,111.1,111.1,318.0
2024-07-18,111.1,111.585,111.1,111.1,2902.0
2024-07-19,110.6,111.195,110.285,111.145,4152.0
2024-07-22,110.6,111.585,110.6,111.1,1860.0
2024-07-23,111.195,111.195,110.285,110.285,410.0
2024-07-24,110.98,111.1,110.6,110.85,790.0
2024-07-25,111.395,111.435,110.7,111.255,2120.0
2024-07-26,111.345,111.345,111.295,111.345,1200.0
2024-07-29,111.465,111.485,110.6,110.65,2285.0
2024-07-30,110.82,111.115,110.115,110.57,2404.0
2024-07-31,110.85,110.85,110.105,110.74,865.0
2024-08-01,111.07,111.09,111.04,111.09,287.0
2024-08-02,110.115,111.425,109.41,110.125,1612.0
2024-08-06,108.865,109.36,107.13,108.865,1797.0
2024-08-07,109.6,109.75,109.6,109.75,200.0
2024-08-08,108.09,109.66,104.81,108.55,1501.0
2024-08-09,109.87,109.885,109.215,109.71,1662.0
2024-08-12,109.63,109.63,108.735,109.58,1994.0
2024-08-13,109.84,109.84,109.125,109.6,443.0
2024-08-14,109.985,109.985,109.125,109.985,375.0
2024-08-15,109.985,111.345,109.225,109.58,2610.0
2024-08-16,110.9,110.9,109.32,110.9,102.0
2024-08-19,111.255,111.425,109.39,110.305,2492.0
2024-08-20,110.215,110.215,109.46,109.46,356.0
2024-08-21,110.205,110.6,110.205,110.6,407.0
2024-08-22,110.59,110.6,109.87,110.6,301.0
2024-08-23,109.47,111.345,109.47,111.01,730.0
2024-08-26,111.395,111.405,110.455,111.345,1425.0
2024-08-27,111.555,111.585,110.52,111.07,5418.0
2024-08-28,111.335,111.525,111.265,111.525,278.0
2024-08-29,111.09,111.585,110.485,110.86,6045.0
2024-08-30,110.62,111.585,110.62,111.01,6002.0
2024-09-03,110.91,114.015,110.91,111.1,4207.0
2024-09-04,111.1,112.515,111.1,112.345,19324.0
2024-09-05,111.645,114.79,111.1,114.79,5662.0
2024-09-06,114.975,114.975,112.595,113.905,1419.0
2024-09-09,113.575,113.575,111.275,112.825,2679.0
2024-09-10,111.355,113.5,111.355,113.35,765.0
2024-09-11,113.08,116.96,111.285,115.065,2802.0
2024-09-12,115.065,118.925,114.095,118.925,1316.0
2024-09-13,118.935,118.935,115.34,117.545,765.0
2024-09-16,119.035,119.035,115.52,118.12,932.0
2024-09-17,118.15,118.685,117.205,117.235,1206.0
2024-09-18,118.755,118.755,117.465,117.695,1044.0
2024-09-19,117.495,122.005,117.495,122.005,3048.0
2024-09-20,118.745,121.975,118.695,119.45,2217.0
2024-09-23,119.47,121.42,119.47,119.68,537.0
2024-09-24,120.495,127.535,120.425,126.98,3910.0
2024-09-25,124.17,127.585,124.17,127.02,2334.0
2024-09-26,126.36,127.815,126.145,126.205,1606.0
2024-09-27,123.155,123.155,115.785,117.515,13153.0
2024-09-30,122.46,123.075,117.685,122.67,1487.0
2024-10-01,122.165,125.065,122.165,123.91,1468.0
2024-10-02,122.165,123.655,119.185,123.655,1801.0
2024-10-03,122.165,124.17,122.165,124.15,3178.0
2024-10-04,124.15,124.15,119.77,119.77,2043.0
2024-10-07,119.215,122.135,119.215,122.135,224.0
2024-10-08,122.61,122.61,119.335,120.275,851.0
2024-10-09,120.565,122.155,120.565,120.565,104.0
2024-10-10,120.745,122.145,120.745,122.145,2160.0
2024-10-11,122.075,122.165,120.175,120.195,4513.0
2024-10-15,123.8,123.8,120.205,121.625,513.0
2024-10-16,121.645,122.36,121.625,122.36,2200.0
2024-10-17,122.37,122.39,121.17,121.17,1754.0
2024-10-18,123.98,125.87,123.345,124.785,5140.0
2024-10-21,122.74,126.415,122.205,122.46,390.0
2024-10-22,124.805,125.045,121.18,121.19,1811.0
2024-10-23,122.62,122.62,120.695,121.695,644.0
2024-10-24,122.58,122.58,121.17,121.695,942.0
2024-10-25,121.17,124.895,121.17,123.155,1581.0
2024-10-28,124.885,124.885,121.17,123.155,71.0
2024-10-29,121.675,123.655,121.675,123.475,1657.0
2024-10-30,122.145,123.205,121.665,121.665,273.0
2024-10-31,121.665,121.715,116.245,116.245,5116.0
2024-11-01,117.355,119.76,117.355,119.035,217.0
2024-11-04,122.53,122.53,118.685,119.86,1143.0
2024-11-05,121.765,121.765,119.86,119.86,38.0
2024-11-06,121.17,121.17,118.19,119.83,429.0
2024-11-07,123.145,123.145,117.2,120.06,724.0
2024-11-08,120.275,123.02,120.225,122.095,1957.0
2024-11-11,119.185,120.595,118.685,119.74,881.0
2024-11-12,120.135,120.145,117.845,117.94,2293.0
2024-11-13,118.13,118.13,117.695,117.805,901.0
2024-11-14,117.795,118.19,116.145,116.97,665.0
2024-11-15,118.19,118.19,116.97,116.97,51.0
2024-11-18,116.98,119.235,115.795,115.795,1703.0
2024-11-19,116.025,117.575,115.795,117.575,21077.0
2024-11-20,117.575,117.575,114.985,114.995,3104.0
2024-11-21,115.71,115.71,114.995,114.995,100.0
2024-11-22,116.54,116.54,115.955,115.955,2150.0
2024-11-25,115.56,118.44,115.21,115.21,4099.0
2024-11-26,116.195,117.765,116.015,116.015,2224.0
2024-11-27,115.29,118.955,115.24,118.685,2375.0
2024-11-28,119.175,122.165,117.495,122.155,2311.0
2024-11-29,118.685,118.855,117.395,118.855,1998.0
2024-12-02,117.375,119.175,117.375,118.51,2054.0
2024-12-03,119.185,120.485,119.185,119.245,2320.0
2024-12-04,119.245,121.35,119.245,120.265,1455.0
2024-12-05,120.265,120.265,118.23,118.26,2617.0
2024-12-06,120.265,120.265,118.29,119.49,1738.0
2024-12-09,119.49,120.265,119.185,120.265,51192.0
2024-12-10,120.245,120.265,118.49,118.49,2139.0
2024-12-11,120.05,120.06,118.59,118.795,790.0
2024-12-12,119.98,120.175,118.46,119.63,1637.0
2024-12-13,119.635,119.635,118.23,118.34,2597.0
2024-12-16,120.37,120.37,118.35,118.63,1367.0
2024-12-17,120.06,120.06,117.115,118.11,2101.0
2024-12-18,120.46,120.46,117.185,117.205,3471.0
2024-12-19,117.225,118.14,116.47,118.14,2300.0
2024-12-20,119.87,119.87,116.3,117.9,1773.0
2024-12-23,117.205,117.205,113.915,115.415,4113.0
2024-12-24,117.385,117.385,115.415,115.415,33.0
2024-12-27,114.4,114.41,112.74,113.915,1019.0
2024-12-30,113.415,113.565,111.925,112.54,1885.0
2024-12-31,113.415,116.24,113.415,115.725,416.0
2025-01-02,117.385,117.385,113.185,113.185,984.0
2025-01-03,113.205,117.235,113.205,113.435,297.0
2025-01-06,113.415,117.385,111.475,111.475,5487.0
2025-01-07,113.435,113.435,111.505,111.565,813.0
2025-01-08,112.42,112.42,111.585,111.585,610.0
2025-01-09,112.57,112.57,112.5,112.5,105.0
2025-01-10,112.42,112.42,110.43,110.43,2816.0
2025-01-13,112.42,112.42,110.43,110.43,3740.0
2025-01-14,110.68,110.68,110.43,110.68,104.0
2025-01-15,110.93,112.41,110.68,110.68,1133.0
2025-01-16,110.43,111.415,110.43,110.44,525.0
2025-01-17,110.93,112.42,110.43,112.42,6630.0
2025-01-20,112.41,112.42,111.315,111.925,678.0
2025-01-21,111.425,112.08,111.305,111.305,138.0
2025-01-22,111.425,112.05,110.49,110.93,1464.0
2025-01-23,110.49,112.1,110.49,110.93,503.0
2025-01-24,112.1,112.1,110.5,112.05,622.0
2025-01-27,111.465,112.06,111.425,111.425,2193.0
2025-01-28,112.11,112.11,111.425,112.1,1829.0
2025-01-29,112.11,112.16,111.425,111.605,1395.0
2025-01-30,111.425,112.43,111.425,112.43,1079.0
2025-01-31,111.565,114.38,110.53,111.395,3487.0
2025-02-03,110.45,110.45,109.445,109.965,1850.0
2025-02-04,109.435,113.275,107.795,109.225,2310.0
2025-02-05,108.44,111.725,108.44,111.295,601.0
2025-02-06,111.175,111.305,109.925,110.18,1492.0
2025-02-07,111.115,111.825,111.115,111.825,1251.0
2025-02-10,111.815,113.275,111.435,111.445,834.0
2025-02-11,111.315,111.315,110.23,110.57,616.0
2025-02-12,110.43,112.36,108.96,110.07,1406.0
2025-02-13,109.445,111.105,109.445,109.455,528.0
2025-02-14,112.75,112.75,110.44,111.415,1540.0
2025-02-18,111.425,111.425,109.435,109.455,1235.0
2025-02-19,111.415,111.415,109.715,109.935,403.0
2025-02-20,109.935,111.415,108.89,108.89,2682.0
2025-02-21,110.83,111.905,108.48,111.605,3709.0
2025-02-24,111.425,111.425,110.43,111.285,752.0
2025-02-25,111.305,111.405,108.84,108.84,1962.0
2025-02-26,109.665,110.82,109.435,109.445,7041.0
2025-02-27,110.43,116.37,110.43,112.42,3887.0
2025-02-28,112.78,115.295,112.78,114.4,16972.0
2025-03-03,113.395,116.32,113.395,115.405,4044.0
2025-03-04,111.605,120.785,111.605,120.38,58255.0
2025-03-05,118.855,120.63,118.63,119.385,54848.0
2025-03-06,115.805,119.76,115.805,119.76,2955.0
2025-03-07,120.26,121.375,119.77,121.375,7210.0
2025-03-10,117.735,121.87,117.735,119.585,2333.0
2025-03-11,119.585,120.745,116.39,120.745,4946.0
2025-03-12,120.875,121.375,117.585,119.75,4849.0
2025-03-13,117.82,119.825,117.59,119.535,642.0
2025-03-14,119.535,120.07,117.58,120.07,1318.0
2025-03-17,120.08,120.08,117.69,119.085,3426.0
2025-03-18,117.57,119.745,117.57,119.745,1389.0
2025-03-19,119.745,120.07,117.85,120.07,1750.0
2025-03-20,120.0,120.08,117.71,120.08,9001.0
2025-03-21,120.07,120.07,117.97,120.07,806.0
2025-03-24,117.7,120.07,117.7,120.07,401.0
2025-03-25,120.07,120.07,117.6,120.07,204.0
2025-03-26,118.615,120.07,118.585,120.07,200.0
2025-03-27,120.08,121.575,119.835,119.835,4989.0
2025-03-28,122.065,122.075,118.465,121.05,446.0
2025-03-31,120.38,120.38,118.37,120.29,1619.0
2025-04-01,121.03,122.075,120.28,120.28,4210.0
2025-04-02,122.075,122.075,121.405,121.405,3.0
2025-04-03,121.575,121.575,117.15,121.05,263.0
2025-04-04,116.845,116.845,114.6,114.62,603.0
2025-04-07,114.6,114.6,110.125,111.89,3925.0
2025-04-08,112.61,112.755,107.395,107.395,1058.0
2025-04-09,111.74,114.59,107.625,114.45,1181.0
2025-04-10,112.835,112.995,111.115,111.38,5134.0
2025-04-11,111.125,111.125,111.115,111.115,300.0
2025-04-14,111.66,112.65,111.42,111.42,1070.0
2025-04-15,113.005,113.005,111.42,111.42,75.0
2025-04-16,112.995,113.005,111.125,111.91,1920.0
2025-04-17,112.855,112.855,111.91,111.91,100.0
2025-04-21,113.005,113.005,111.165,111.61,109.0
2025-04-22,111.165,112.47,111.165,111.37,1589.0
2025-04-23,111.125,112.55,111.125,111.125,983.0
2025-04-24,113.005,113.005,113.005,113.005,151.0
2025-04-25,116.405,116.405,111.115,111.215,596.0
2025-04-28,111.41,111.41,111.215,111.215,3.0
2025-04-29,111.215,111.215,111.215,111.215,0.0
2025-04-30,112.32,115.585,111.46,115.585,702.0
2025-05-01,115.585,115.585,115.585,115.585,0.0
2025-05-02,116.395,116.445,114.015,114.015,797.0
2025-05-05,114.1,114.1,113.505,113.855,204.0
2025-05-06,112.945,115.33,112.945,112.945,225.0
2025-05-07,113.135,114.2,111.125,112.61,4606.0
2025-05-08,114.1,114.1,112.57,112.57,201.0
2025-05-09,112.13,112.62,112.13,112.33,738.0
2025-05-12,114.84,114.84,112.12,112.61,2943.0
2025-05-13,112.12,114.1,111.93,111.93,1536.0
2025-05-14,113.595,113.925,111.175,111.93,572.0
2025-05-15,115.29,115.29,111.61,112.43,3771.0
2025-05-16,112.47,113.105,112.47,113.105,5700.0
2025-05-20,112.61,112.61,112.61,112.61,9000.0
2025-05-21,113.105,113.385,111.115,113.325,5727.0
2025-05-22,112.11,112.11,111.81,112.11,600.0
2025-05-23,111.61,111.63,111.28,111.61,3088.0
2025-05-26,111.62,113.605,111.62,111.81,1308.0
2025-05-27,112.19,112.61,112.01,112.61,1016.0
2025-05-28,113.305,113.305,112.755,112.755,315.0
2025-05-29,112.675,113.105,112.11,112.675,198.0
2025-05-30,112.11,113.105,111.36,111.36,1819.0
2025-06-02,111.87,112.855,111.87,112.06,1361.0
2025-06-03,111.53,112.855,111.41,112.855,11496.0
2025-06-04,112.665,113.045,112.36,113.045,1646.0
2025-06-05,112.735,112.735,111.64,111.64,550.0
2025-06-06,112.41,112.41,111.71,111.71,3086.0
2025-06-09,111.86,113.385,111.86,113.105,4201.0
2025-06-10,113.115,116.435,113.115,114.13,1952.0
2025-06-11,113.905,114.6,113.905,113.905,315.0
2025-06-12,112.62,113.105,112.62,113.105,108.0
2025-06-13,113.055,113.685,112.935,112.935,1164.0
2025-06-16,113.135,113.135,113.135,113.135,0.0
2025-06-17,113.305,113.555,112.805,112.805,2066.0
2025-06-18,113.305,114.055,112.805,112.805,2088.0
2025-06-19,112.815,112.815,112.815,112.815,600.0
2025-06-20,113.305,114.105,113.305,113.905,635.0
2025-06-23,113.805,113.905,113.305,113.805,152.0
2025-06-24,113.945,114.005,112.805,113.305,17415.0
2025-06-25,112.835,114.005,112.805,112.805,11982.0
2025-06-26,113.055,113.735,112.835,113.725,3836.0
2025-06-27,112.905,114.465,112.805,113.805,3102.0
2025-06-30,114.105,117.12,113.075,113.075,2473.0
2025-07-02,117.78,117.78,113.905,116.76,5189.0
2025-07-03,116.77,116.77,113.285,116.28,231.0
2025-07-04,117.15,117.79,117.15,117.79,1300.0
2025-07-07,117.79,118.295,115.85,117.59,463.0
2025-07-08,117.59,117.59,117.59,117.59,0.0
2025-07-09,115.85,118.395,115.8,117.8,1461.0
2025-07-10,118.735,119.795,117.99,118.245,3743.0
2025-07-11,118.255,121.54,118.255,118.255,897.0
2025-07-14,118.255,121.42,118.255,121.42,452.0
2025-07-15,122.26,122.26,116.15,119.495,759.0
2025-07-16,115.81,119.765,115.81,119.495,23.0
2025-07-17,117.81,119.495,116.3,118.795,668.0
2025-07-18,119.025,119.025,116.8,119.025,129.0
2025-07-21,116.54,118.275,115.61,116.3,5563.0
2025-07-22,115.36,116.3,115.255,115.67,4788.0
2025-07-23,119.765,119.765,116.9,116.9,1037.0
2025-07-24,119.765,119.765,116.91,116.91,159.0
2025-07-25,116.9,118.595,116.9,117.8,714.0
2025-07-28,118.565,118.775,117.1,118.295,522.0
2025-07-29,118.495,118.775,117.38,117.62,1229.0
2025-07-30,118.775,118.775,117.8,117.8,933.0
2025-07-31,118.775,118.775,117.8,118.01,1042.0
2025-08-01,119.775,119.775,117.8,118.645,503.0
2025-08-05,118.775,118.775,117.8,117.8,387.0
2025-08-06,117.64,118.775,117.64,117.91,255.0
2025-08-07,117.8,117.8,117.8,117.8,875.0
2025-08-08,118.775,118.775,117.64,117.64,3623.0
2025-08-11,118.395,118.395,117.1,117.64,261.0
2025-08-12,117.1,118.385,117.1,118.285,632.0
2025-08-13,118.295,118.295,117.13,117.55,1176.0
2025-08-14,118.275,118.795,117.55,117.55,2816.0
2025-08-15,117.57,118.695,117.55,117.55,2357.0
2025-08-18,117.55,117.55,116.83,117.4,3760.0
2025-08-19,117.2,117.79,117.2,117.56,845.0
2025-08-20,117.8,117.8,116.85,116.85,4897.0
2025-08-21,117.79,117.79,116.78,116.78,433.0
2025-08-22,116.79,117.78,116.77,117.35,2939.0
2025-08-25,118.07,118.07,117.31,117.31,843.0
2025-08-26,117.31,118.09,117.3,117.3,2500.0
2025-08-27,118.08,118.08,117.31,117.36,303.0
2025-08-28,118.05,118.05,117.3,117.3,1481.0
2025-08-29,117.32,117.99,116.82,116.82,1147.0
2025-09-02,116.82,117.8,116.81,117.1,909.0
2025-09-03,117.1,117.1,117.1,117.1,0.0
2025-09-04,117.14,118.09,117.14,117.56,705.0
2025-09-05,118.09,118.09,117.06,117.73,571.0
2025-09-08,116.82,118.09,115.065,115.065,3081.0
2025-09-09,116.65,117.79,115.36,116.33,1390.0
2025-09-10,118.09,118.09,116.3,116.32,1351.0
2025-09-11,116.36,117.68,116.36,116.6,343.0
2025-09-12,116.01,116.76,116.0,116.76,3950.0
2025-09-15,116.96,116.96,116.96,116.96,100.0
2025-09-16,117.05,118.49,117.02,117.3,601.0
2025-09-17,118.22,118.22,117.3,118.22,147.0
2025-09-18,117.99,117.99,116.75,116.75,27106.0
2025-09-19,117.9,117.9,116.63,116.63,5.0
2025-09-22,117.29,117.29,115.0,115.0,1832.0
2025-09-23,115.1,115.99,115.1,115.76,714.0
2025-09-24,115.4,117.0,115.3,115.75,2869.0
2025-09-25,116.98,116.98,115.0,115.0,1856.0
2025-09-26,115.01,115.5,115.01,115.22,261.0
2025-09-29,115.07,115.39,115.0,115.39,1741.0
2025-09-30,116.48,116.48,115.0,115.33,707.0
2025-10-01,115.99,116.0,115.01,115.03,670.0
2025-10-02,115.03,115.03,115.0,115.0,2500.0
2025-10-03,115.05,115.25,115.0,115.2,4015.0
2025-10-06,115.2,117.29,115.03,116.11,1906.0
2025-10-07,115.58,115.99,115.58,115.99,188.0
2025-10-08,115.52,117.29,115.52,116.29,848.0
2025-10-09,116.79,116.79,115.03,115.13,388.0
2025-10-10,117.29,117.29,115.02,115.38,2102.0
2025-10-14,115.03,117.27,115.03,115.72,1706.0
2025-10-15,116.79,116.79,115.11,115.11,921.0
2025-10-16,115.11,115.5,115.11,115.5,205.0
2025-10-17,116.0,116.0,115.13,115.57,1189.0
2025-10-20,115.13,116.59,115.13,115.13,733.0
2025-10-21,115.5,115.5,113.89,114.5,3273.0
2025-10-22,114.25,114.97,112.7,112.7,3510.0
2025-10-23,112.77,114.4,112.25,114.4,960.0
2025-10-24,113.68,114.355,113.68,114.01,208.0
2025-10-27,115.0,115.0,113.91,114.0,602.0
2025-10-28,115.93,115.93,113.67,114.2,1508.0
2025-10-29,115.0,115.0,115.0,115.0,200.0
2025-10-30,115.0,115.81,115.0,115.0,589.0
2025-10-31,115.0,116.33,115.0,116.33,3945.0
2025-11-03,115.98,116.33,115.0,116.33,2743.0
2025-11-04,114.01,116.5,114.01,116.5,196.0
2025-11-05,114.0,116.78,114.0,116.75,696.0
2025-11-06,116.0,116.74,116.0,116.01,301.0
2025-11-07,117.57,117.57,116.0,116.0,15.0
2025-11-10,116.51,117.0,116.5,117.0,861.0
2025-11-11,116.21,118.72,116.21,117.54,2811.0
2025-11-12,118.93,118.93,118.0,118.25,3317.0
2025-11-13,118.25,118.25,118.0,118.1,2600.0
2025-11-14,119.0,119.0,115.18,115.18,3440.0
2025-11-17,115.18,117.99,115.18,115.3,951.0
2025-11-18,117.99,117.99,115.2,115.2,1321.0
2025-11-19,115.2,117.96,115.15,116.32,1381.0
2025-11-20,114.5,114.56,111.55,111.55,2384.0
2025-11-21,116.25,116.25,112.5,113.14,307.0
2025-11-24,113.25,114.0,113.25,114.0,236.0
2025-11-25,114.01,117.98,114.01,114.46,316.0
2025-11-26,116.35,116.35,115.0,115.0,315.0