Date,Open,High,Low,Close,Volume
2004-05-07,9.268787559673168,9.268787559673168,9.268787559673168,9.268787559673168,1200.0
2004-05-10,9.268787014480022,9.268787014480022,9.047268878734734,9.093904240621908,20100.0
2004-05-11,9.210489935528864,9.212821536071594,9.17784485943216,9.212821536071594,6300.0
2004-05-12,8.977317348704608,8.988976691918007,8.902701421463725,8.902701421463725,4200.0
2004-05-13,9.04726570251876,9.163854399868418,9.04726570251876,9.145199594537836,6600.0
2004-05-14,9.187174964396258,9.210492978902264,9.093904240621908,9.093904240621908,5400.0
2004-05-17,8.895703310713369,8.977314686253363,8.627549170332781,8.977314686253363,14400.0
2004-05-18,8.86072086531659,8.86072086531659,8.76511794394683,8.79309914034483,13800.0
2004-05-19,8.790771531276462,8.790771531276462,8.604230137277135,8.604230137277135,3000.0
2004-05-20,8.62755091603209,8.62755091603209,8.47598613979044,8.506298961613787,11700.0
2004-05-21,8.569255378926991,8.744138141762237,8.51096134702351,8.611227535542362,41100.0
2004-05-25,8.611226456096075,8.655529541199293,8.510960280145927,8.655529541199293,213300.0
2004-05-26,8.761839996205413,8.773522939748936,8.645015240097559,8.703427952389157,26400.0
2004-05-27,8.645015240097559,8.703427952389157,8.645015240097559,8.703427952389157,15000.0
2004-05-28,8.761839777942049,8.773522721194544,8.656697967996873,8.656697967996873,25800.0
2004-05-31,8.586599447652995,8.586599447652995,8.586599447652995,8.586599447652995,300.0
2004-06-01,8.66838223597267,8.66838223597267,8.66838223597267,8.66838223597267,600.0
2004-06-02,8.528191577494516,8.528191577494516,8.411366815564332,8.411366815564332,600.0
2004-06-03,8.317912056337272,8.376324136652517,8.317912056337272,8.376324136652517,2700.0
2004-06-04,8.376320678530295,8.411368179640561,8.35295612344044,8.369311044613145,6000.0
2004-06-07,8.282860193479722,8.504826784348898,8.282860193479722,8.504826784348898,3600.0
2004-06-08,8.469782354231945,8.469782354231945,8.271180912393712,8.271180912393712,3600.0
2004-06-09,8.271180912393712,8.271180912393712,8.271180912393712,8.271180912393712,0.0
2004-06-10,8.376324136652517,8.376324136652517,8.376324136652517,8.376324136652517,900.0
2004-06-11,8.376324136652517,8.376324136652517,8.376324136652517,8.376324136652517,0.0
2004-06-14,8.376320627397998,8.376320627397998,8.341273126501676,8.364638349924384,13800.0
2004-06-15,8.364638349924386,8.364638349924386,8.364638349924386,8.364638349924384,0.0
2004-06-16,8.528194627296111,8.645018762528865,8.528194627296111,8.645018762528865,2100.0
2004-06-17,8.726788692695179,8.726788692695179,8.586599447652995,8.586599447652995,4200.0
2004-06-18,8.481457680990122,8.586599447652995,8.481457680990122,8.586599447652995,10200.0
2004-06-21,8.411365347416178,8.761838903558518,8.411365347416178,8.486132968089182,10200.0
2004-06-22,8.486132968089182,8.486132968089182,8.486132968089182,8.486132968089182,3600.0
2004-06-23,8.52819228279582,8.52819228279582,8.52819228279582,8.52819228279582,900.0
2004-06-24,8.411366815564332,8.411366815564332,8.411366815564332,8.411366815564332,600.0
2004-06-25,8.528194627296111,8.645018762528865,8.528194627296111,8.645018762528865,7200.0
2004-06-28,8.71510858931471,8.878663083427977,8.71510858931471,8.820250382115972,8700.0
2004-06-29,8.878671074235337,8.974467001260077,8.878671074235337,8.972130678277967,118800.0
2004-06-30,9.112313628115702,9.229138384634608,9.04221864050929,9.105303995659993,9300.0
2004-07-02,9.10530512072971,9.10530512072971,9.011845571356671,9.014181892972143,2100.0
2004-07-05,9.229137998673844,9.229137998673844,9.229137998673844,9.229137998673844,1200.0
2004-07-06,9.007171438503262,9.229137998673844,9.007171438503262,9.229137998673844,3300.0
2004-07-07,9.292226576098862,9.292226576098862,9.22914120169229,9.28755326354348,7200.0
2004-07-08,9.345966898186346,9.345966898186346,9.20811451597505,9.217459805707392,8700.0
2004-07-09,9.217459805707392,9.217459805707392,9.217459805707392,9.217459805707392,0.0
2004-07-12,9.22914076244537,9.22914076244537,9.205775537731595,9.205775537731595,13200.0
2004-07-13,9.322594929953738,9.322594929953738,9.322594929953738,9.322594929953738,300.0
2004-07-14,9.217459805707392,9.217459805707392,9.217459805707392,9.217459805707392,900.0
2004-07-15,9.217453505405112,9.217453505405112,9.170723746305764,9.170723746305764,6300.0
2004-07-16,8.948761129824815,8.948761129824815,8.948761129824815,8.948761129824815,600.0
2004-07-19,8.948761129824815,8.948761129824815,8.948761129824815,8.948761129824815,0.0
2004-07-20,9.112316581448589,9.112316581448589,9.030539292228587,9.112316581448589,2100.0
2004-07-21,9.170728644401915,9.229141375830803,9.112316581448589,9.112316581448589,12600.0
2004-07-22,8.995491422793325,9.007174369691338,8.878667301617465,9.007174369691338,6000.0
2004-07-23,8.960442603119645,8.995490101715541,8.960442603119645,8.995490101715541,1500.0
2004-07-26,9.053905917402266,9.053905917402266,8.983810896247533,8.983810896247533,29700.0
2004-07-27,8.937079018124143,9.081941671497532,8.937079018124143,9.079604681122586,11700.0
2004-07-28,8.878662805835374,8.937074836845902,8.869316185659487,8.937074836845902,2400.0
2004-07-29,8.937075443999575,9.252501502445686,8.937075443999575,9.240819229144968,6600.0
2004-07-30,9.299236519017722,9.299236519017722,9.299236519017722,9.299236519017722,300.0
2004-08-03,9.053902980179256,9.053902980179256,9.037547391419064,9.037547391419064,600.0
2004-08-04,9.112317806214776,9.112317806214776,9.086616254409622,9.086616254409622,4500.0
2004-08-05,9.086618305263148,9.112319862869157,8.997832017818489,8.997832017818489,3000.0
2004-08-06,8.937080026627255,8.937080026627255,8.50482900810475,8.551558793744297,35400.0
2004-08-09,8.525854587584135,8.525854587584135,8.411366815564332,8.411366815564332,1500.0
2004-08-10,8.52819228279582,8.52819228279582,8.52819228279582,8.52819228279582,1800.0
2004-08-11,8.528192148953687,8.574921254686545,8.528192148953687,8.574921254686545,7800.0
2004-08-12,8.56323597420919,8.56323597420919,8.56323597420919,8.56323597420919,1500.0
2004-08-13,8.38800226426352,8.411366815564332,8.38800226426352,8.411366815564332,346500.0
2004-08-16,8.560905195623377,8.560905195623377,8.560905195623377,8.560905195623377,2400.0
2004-08-17,8.62165420287256,8.645018762528865,8.62165420287256,8.645018762528865,2100.0
2004-08-18,8.68707349525633,8.703429083562705,8.586604312271287,8.684737173634113,6900.0
2004-08-19,8.661371675187192,8.661371675187192,8.661371675187192,8.661371675187192,900.0
2004-08-20,8.633336482700713,8.645018762528865,8.633336482700713,8.645018762528865,7200.0
2004-08-23,8.645018762528865,8.645018762528865,8.528194627296111,8.645018762528865,11100.0
2004-08-24,8.645021841049108,8.645021841049108,8.633339557060857,8.633339557060857,26700.0
2004-08-25,8.666142529016323,8.666142529016323,8.495069069750379,8.539595075338577,4800.0
2004-08-26,8.553655684470284,8.555998981867123,8.553655684470284,8.553655684470284,21600.0
2004-08-27,8.553656610512862,8.61224307460473,8.553656610512862,8.61224307460473,9900.0
2004-08-30,8.663800666424102,8.663800666424102,8.663800666424102,8.663800666424102,1200.0
2004-08-31,8.495068239919677,8.670828277093678,8.495068239919677,8.630989540945448,1800.0
2004-09-01,8.600524750487152,8.600524750487152,8.598181452971465,8.598181452971465,3000.0
2004-09-02,8.541935966356068,8.541935966356068,8.51615768928106,8.51615768928106,1500.0
2004-09-03,8.495068182125962,8.530220323415882,8.481007057421463,8.530220323415882,7500.0
2004-09-07,8.495067353656813,8.495067353656813,8.43648090420139,8.43648090420139,1500.0
2004-09-08,8.43648418662311,8.43648418662311,8.366179883545975,8.366179883545975,900.0
2004-09-09,8.43648090420139,8.43648090420139,8.43648090420139,8.43648090420139,300.0
2004-09-10,8.377894454745968,8.43648090420139,8.377894454745968,8.43648090420139,3300.0
2004-09-13,8.436486475205234,8.436486475205234,8.366182153056508,8.373212719365721,7500.0
2004-09-14,8.43648090420139,8.43648090420139,8.43648090420139,8.43648090420139,600.0
2004-09-15,8.295872729573832,8.380237455173008,8.295872729573832,8.380237455173008,34200.0
2004-09-16,8.401334950130693,8.401334950130693,8.401334950130693,8.401334950130693,300.0
2004-09-17,8.37789564075152,8.553655684470284,8.347430092707175,8.553655684470284,4800.0
2004-09-20,8.530220323415882,8.530220323415882,8.530220323415882,8.530220323415882,2400.0
2004-09-21,8.49507220027228,8.49507220027228,8.438829015794065,8.455233445551455,16200.0
2004-09-22,8.506785974863037,8.506785974863037,8.506785974863037,8.506785974863037,11700.0
2004-09-23,8.483348078117483,8.497409197937227,8.483348078117483,8.497409197937227,2700.0
2004-09-24,8.612241307814685,8.645050150077154,8.598180183853255,8.645050150077154,1500.0
2004-09-27,8.638019111634899,8.682545107761705,8.638019111634899,8.682545107761705,8100.0
2004-09-28,8.729417245934414,8.891116192443306,8.729417245934414,8.802064841638218,8700.0
2004-09-29,8.811435700227957,8.905174962769173,8.811435700227957,8.905174962769173,1200.0
2004-09-30,8.870023946190686,8.870023946190686,8.870023946190686,8.870023946190686,300.0
2004-10-01,8.96376164305136,9.25669525356962,8.905175189136232,9.25669525356962,9300.0
2004-10-04,9.1395235108054,9.1395235108054,9.1395235108054,9.1395235108054,1200.0
2004-10-05,9.174675658402789,9.174675658402789,9.1395235108054,9.1395235108054,1500.0
2004-10-06,9.104371363208012,9.1395235108054,9.092654204166031,9.1395235108054,20100.0
2004-10-07,9.1395235108054,9.1395235108054,9.1395235108054,9.1395235108054,1500.0
2004-10-08,9.1395235108054,9.1395235108054,9.1395235108054,9.1395235108054,0.0
2004-10-12,9.022345870455014,9.116085112246326,9.022345870455014,9.116085112246326,4800.0
2004-10-13,9.116085112246326,9.116085112246326,9.116085112246326,9.116085112246326,0.0
2004-10-14,9.02235059999582,9.02235059999582,8.909864255445974,8.930955277431195,6600.0
2004-10-15,8.930955277431195,8.930955277431195,8.930955277431195,8.930955277431195,0.0
2004-10-18,8.905175678858006,8.905175678858006,8.799719921917193,8.823154236583441,8400.0
2004-10-19,8.79972409086553,8.811440583278095,8.788006257509627,8.788006257509627,6900.0
2004-10-20,8.788004075908457,8.788004075908457,8.670830464739176,8.670830464739176,10800.0
2004-10-21,8.788006257509627,8.788006257509627,8.788006257509627,8.788006257509627,900.0
2004-10-22,8.600523822854019,8.600523822854019,8.565372352495926,8.565372352495926,3300.0
2004-10-25,8.574746324351691,8.574746324351691,8.530220323415882,8.530220323415882,10200.0
2004-10-26,8.530214300836695,8.58177082772435,8.530214300836695,8.58177082772435,6900.0
2004-10-27,8.58177082772435,8.58177082772435,8.58177082772435,8.58177082772435,0.0
2004-10-28,8.58177082772435,8.58177082772435,8.58177082772435,8.58177082772435,0.0
2004-10-29,8.799720109713508,8.799720109713508,8.673172662306783,8.7036375402116,3300.0
2004-11-01,8.720046114915187,8.720046114915187,8.621620864032097,8.621620864032097,6300.0
2004-11-02,8.307594107046556,8.307594107046556,8.108399011960017,8.108399011960017,118500.0
2004-11-03,8.237290077738468,8.237290077738468,8.202137924923731,8.202137924923731,13800.0
2004-11-04,8.237285014320673,8.237285014320673,8.195102322778169,8.213850036692364,2400.0
2004-11-05,8.342747680430623,8.342747680430623,8.295878356639777,8.29587835663978,2400.0
2004-11-08,8.342742497488457,8.342742497488457,8.342742497488457,8.342742497488457,600.0
2004-11-09,8.211509711256232,8.284156626106348,8.211509711256232,8.284156626106348,40500.0
2004-11-10,8.284156626106348,8.284156626106348,8.225570166543829,8.284156626106348,38700.0
2004-11-11,8.377894838572619,8.445855149873307,8.370864276583916,8.445855149873307,18300.0
2004-11-12,8.5513135556691,8.670830464739176,8.534909799892034,8.670830464739176,5700.0
2004-11-15,8.647394091183218,8.647394091183218,8.647394091183218,8.647394091183218,4800.0
2004-11-16,8.600524121469102,8.670828405568932,8.600524121469102,8.647394091183218,148800.0
2004-11-17,8.623960642815293,8.623960642815293,8.319309161437172,8.319309161437172,64200.0
2004-11-18,8.319309161437172,8.319309161437172,8.319309161437172,8.319309161437172,0.0
2004-11-19,8.413047061899325,8.413047061899325,8.413047061899325,8.413047061899325,300.0
2004-11-22,8.37086371575187,8.37086371575187,8.321651126070682,8.37086371575187,3300.0
2004-11-23,8.36617986960571,8.39664475466833,8.354462709269553,8.354462709269553,28500.0
2004-11-24,8.345061661219491,8.345061661219491,8.34271110994017,8.342711109940169,8400.0
2004-11-25,8.427335483881514,8.462596436877853,8.227524537813492,8.427335483881514,30900.0
2004-11-26,8.3544587888312,8.3544587888312,8.298041566217794,8.298041566217794,9600.0
2004-11-29,8.251029093890914,8.251029093890914,8.251029093890914,8.251029093890914,1500.0
2004-11-30,8.262786986068349,8.35681576270982,8.262786986068349,8.342711109940169,18300.0
2004-12-01,8.36856772860451,8.394425133250206,8.36856772860451,8.394425133250206,2100.0
2004-12-02,8.462591224670549,8.504904476714282,8.462591224670549,8.483747514419253,6000.0
2004-12-03,8.521361105167074,8.580129562699327,8.462593320181313,8.580129562699327,4200.0
2004-12-06,8.662404829445697,8.662404829445697,8.613039913330635,8.613039913330635,16500.0
2004-12-07,8.638899022149245,8.697666818525875,8.638899022149245,8.697666818525875,18900.0
2004-12-08,8.756437948900922,8.791698906462846,8.756437948900922,8.75878850005923,24000.0
2004-12-09,8.873972067418626,8.873972067418626,8.756436458940705,8.756436458940705,10500.0
2004-12-10,8.768187400270163,8.932738012559698,8.758784527354948,8.810499992115371,11100.0
2004-12-13,8.932738292674296,8.932738292674296,8.932738292674296,8.932738292674296,900.0
2004-12-14,8.991505140303717,9.167809162662614,8.866916578910121,8.866916578910121,25800.0
2004-12-15,8.866916578910121,8.866916578910121,8.866916578910121,8.866916578910121,0.0
2004-12-16,9.038521452899673,9.402882998430137,9.038521452899673,9.15135661651018,20700.0
2004-12-17,9.050276932641156,9.233633358528284,9.050276932641156,9.118448290881986,13800.0
2004-12-20,9.050272677255796,9.167808913144937,8.991504895584454,8.991504895584454,8100.0
2004-12-21,8.909230165932462,9.191316343001631,8.89747674335787,9.073780772162726,6900.0
2004-12-22,9.156060221372924,9.156060221372924,9.153709670130262,9.153709670130262,4800.0
2004-12-23,9.15605466015336,9.179562848488962,9.132547816910636,9.16780875432116,3000.0
2004-12-24,9.16780875432116,9.16780875432116,9.16780875432116,9.16780875432116,0.0
2004-12-29,9.579190646847044,9.579190646847044,9.40288652038638,9.525124604037853,3300.0
2004-12-30,9.285351092755608,9.353521790033522,9.285351092755608,9.353521790033522,3000.0
2004-12-31,9.353521790033522,9.353521790033522,9.353521790033522,9.353521790033522,0.0
2005-01-04,9.34411264960218,9.34411264960218,9.311202262426557,9.311202262426557,1800.0
2005-01-05,9.311202262426557,9.311202262426557,9.311202262426557,9.311202262426557,0.0
2005-01-06,9.156059686245673,9.156059686245673,9.156059686245673,9.156059686245673,600.0
2005-01-07,9.132550012807435,9.132550012807435,9.085535642471076,9.10904316391256,6000.0
2005-01-10,9.226580180292588,9.226580180292588,9.132551425079114,9.132551425079114,1200.0
2005-01-11,9.132554103150843,9.132554103150843,9.071435058065903,9.092592038603136,99600.0
2005-01-12,8.93274192042679,8.93274192042679,8.897480963432251,8.897480963432251,34200.0
2005-01-13,9.050273523497728,9.050273523497728,9.050273523497728,9.050273523497728,300.0
2005-01-14,9.167809438111393,9.167809438111393,9.123146298109688,9.123146298109688,5100.0
2005-01-17,8.932738292674296,8.932738292674296,8.932738292674296,8.932738292674296,300.0
2005-01-18,9.322961737921142,9.327663512751558,9.322961737921142,9.327663512751558,5100.0
2005-01-19,9.34411349128087,9.414635371554418,9.34411349128087,9.414635371554418,1800.0
2005-01-20,9.365269072597703,9.492208178397195,9.365269072597703,9.492208178397195,3000.0
2005-01-21,9.322958772569828,9.438143812442844,9.322958772569828,9.379376017309257,3600.0
2005-01-24,9.35586772080492,9.35821827083542,9.344113625559425,9.344113625559425,9300.0
2005-01-25,9.344113625559425,9.520417656230356,9.226577380929967,9.344113625559425,6900.0
2005-01-26,9.402882866344047,9.402882866344047,9.34646562160462,9.379376017309257,31800.0
2005-01-27,9.4028814116009,9.4028814116009,9.344113625559425,9.344113625559425,16500.0
2005-01-28,9.485153679902334,9.485153679902334,9.188962949366076,9.188962949366076,5100.0
2005-01-31,9.167814568978123,9.261843346679344,9.167814568978123,9.25949279537353,3300.0
2005-02-01,9.308847471063238,9.344108391957208,9.308847471063238,9.313549241037292,15000.0
2005-02-02,9.438137065977044,9.438137065977044,9.313549241037292,9.313549241037292,1500.0
2005-02-03,9.285345512067805,9.344113296036817,9.285345512067805,9.299450156846396,11100.0
2005-02-04,9.285345611432732,9.36056791838644,9.285345611432732,9.334710523593111,4800.0
2005-02-07,9.449898394274983,9.520420295109286,9.449898394274983,9.511017419834491,8400.0
2005-02-08,9.485158183059031,9.485158183059031,9.379376017309257,9.379376017309257,4200.0
2005-02-09,9.402885080992888,9.590943280297354,9.402885080992888,9.590943280297354,34500.0
2005-02-10,9.46165189388753,9.46165189388753,9.46165189388753,9.46165189388753,3000.0
2005-02-11,9.402882253472695,9.402882253472695,9.37937540597006,9.402882253472695,4800.0
2005-02-14,9.285349693378633,9.322961199663178,9.285349693378633,9.301804222968036,3600.0
2005-02-15,9.16780875432116,9.27359089400629,9.16780875432116,9.16780875432116,36600.0
2005-02-16,9.16780875432116,9.226576534974406,9.146652460893424,9.16780875432116,36600.0
2005-02-17,9.16780875432116,9.226576534974406,9.16780875432116,9.16780875432116,26700.0
2005-02-18,9.16780875432116,9.16780875432116,9.16780875432116,9.16780875432116,7200.0
2005-02-21,9.109038813154404,9.120792231988048,9.109038813154404,9.120792231988048,1800.0
2005-02-22,9.120792231988048,9.15135206252032,9.118441682730577,9.120792231988048,28500.0
2005-02-23,9.200053686175456,9.223643207469037,9.034925012384637,9.034925012384637,8100.0
2005-02-24,9.119852701211624,9.119852701211624,9.02549254787315,9.02549254787315,10200.0
2005-02-25,9.058515413877856,9.10805395333748,9.018412143922935,9.077387302711234,22500.0
2005-02-28,9.060876359406038,9.067952813196635,8.987747604272753,9.067952813196635,5100.0
2005-03-01,9.082106935663642,9.336877490967616,9.082106935663642,9.318006272894266,8100.0
2005-03-02,9.410004333789791,9.410004333789791,9.152874356345164,9.152874356345164,9300.0
2005-03-03,9.141085818182138,9.197701520121292,9.070315853301992,9.08211062247788,42000.0
2005-03-04,8.964158650192244,9.105697858765936,8.964158650192244,9.105697858765936,14400.0
2005-03-07,9.259028556486262,9.259028556486262,9.096258692948318,9.152874356345164,34500.0
2005-03-08,9.17174717949467,9.17174717949467,9.131643907648144,9.15995174223345,7800.0
2005-03-09,9.082104604344911,9.082104604344911,8.98066803685805,9.016052995850762,7200.0
2005-03-10,8.987751759719576,9.093906714604472,8.987751759719576,9.084470763608866,30300.0
2005-03-11,9.034931545774322,9.08211062247788,8.975956350070067,9.08211062247788,38400.0
2005-03-14,9.141087149753602,9.141087149753602,9.082111945458497,9.112779294660452,3600.0
2005-03-15,9.10569753660277,9.134005377315964,9.10569753660277,9.134005377315964,8700.0
2005-03-16,9.034928656729653,9.034928656729653,9.011337776096578,9.011337776096578,4200.0
2005-03-17,9.046726747238376,9.046726747238376,8.84621294705838,8.84621294705838,10200.0
2005-03-18,8.964159803019548,9.082108821210255,8.938210776049175,9.004262415211407,8700.0
2005-03-21,8.964159618133282,9.020775307676065,8.961800124884807,8.961800124884807,2700.0
2005-03-22,8.964159184970109,8.99954415795255,8.957082055391176,8.99954415795255,15000.0
2005-03-23,8.97595489666138,8.999545106105778,8.97595489666138,8.97595489666138,1800.0
2005-03-24,9.08210825567692,9.211853382449693,9.08210825567692,9.200057941435292,12000.0
2005-03-28,9.200057941435292,9.200057941435292,9.200057941435292,9.200057941435292,0.0
2005-03-29,9.150519128797956,9.192980555547008,9.150519128797956,9.192980555547008,2700.0
2005-03-30,9.200056245252844,9.200056245252844,9.082106581240438,9.141081750702693,5700.0
2005-03-31,9.030210819578295,9.103338908853194,8.99954415795255,8.99954415795255,3900.0
2005-04-01,9.136364518562193,9.136364518562193,9.105697858765936,9.105697858765936,1800.0
2005-04-04,9.08918879340922,9.08918879340922,9.05144498779998,9.05144498779998,600.0
2005-04-05,9.08211062247788,9.08211062247788,9.030213233156523,9.08211062247788,5400.0
2005-04-06,9.082104439643135,9.152874356345164,9.082104439643135,9.152874356345164,2400.0
2005-04-07,9.1977021847757,9.1977021847757,9.16939433176051,9.16939433176051,2100.0
2005-04-08,9.197698853046283,9.223647202726465,9.13636485627447,9.223647202726465,36900.0
2005-04-11,9.223643906222488,9.223643906222488,9.20477269270515,9.216566779333506,21600.0
2005-04-12,9.105701903487496,9.105701903487496,8.98775217316046,9.020778340620524,6000.0
2005-04-13,9.023129369237491,9.023129369237491,9.023129369237491,9.023129369237491,1200.0
2005-04-14,9.070317056339494,9.070317056339494,8.980675178923352,8.980675178923352,3900.0
2005-04-15,8.905183067281493,8.990106588549274,8.905183067281493,8.964158241012678,3300.0
2005-04-18,8.860366706333394,8.860366706333394,8.860366706333394,8.860366706333394,2100.0
2005-04-19,9.020777576749069,9.020777576749069,8.799032399472923,8.799032399472923,5100.0
2005-04-20,8.990108655936393,8.990108655936393,8.990108655936393,8.990108655936393,600.0
2005-04-21,8.990103230291986,9.023129369237491,8.990103230291986,9.023129369237491,2400.0
2005-04-22,8.96651628679394,9.03256790875832,8.96651628679394,9.03256790875832,6600.0
2005-04-25,9.306213176194865,9.49493282846712,9.306213176194865,9.435957641857913,11400.0
2005-04-26,9.518521499742814,9.546829343778963,9.518521499742814,9.539752214041869,26700.0
2005-04-27,9.610521387446042,9.610521387446042,9.577495234608053,9.577495234608053,1500.0
2005-04-28,9.747344415277588,9.801601967473813,9.716677748734996,9.716677748734996,9600.0
2005-04-29,9.742624942676194,10.025703349159,9.624675269185612,10.025703349159,9900.0
2005-05-02,10.179037094039998,10.179037094039998,10.075241680605968,10.134216178601813,10200.0
2005-05-03,10.143656893594624,10.278119028204824,10.143656893594624,10.2450942116834,32400.0
2005-05-04,10.261602370626187,10.261602370626187,10.143652693119527,10.143652693119527,10500.0
2005-05-05,10.143653464238804,10.146012957403318,10.09647439954421,10.10590967255334,12300.0
2005-05-06,10.049294806633984,10.049294806633984,9.976166710448783,9.976166710448783,7200.0
2005-05-09,10.002115100369386,10.002115100369386,10.002115100369386,10.002115100369386,1800.0
2005-05-10,10.002115100369386,10.002115100369386,10.002115100369386,10.002115100369386,0.0
2005-05-11,10.025705933148226,10.20970728224197,10.025705933148226,10.20970728224197,6000.0
2005-05-12,10.18139678704324,10.183755605030528,10.042215727198618,10.087036643517912,6300.0
2005-05-13,10.087036643517912,10.087036643517912,10.087036643517912,10.087036643517912,0.0
2005-05-16,10.190831917528543,10.190831917528543,10.188473099573995,10.188473099573995,5100.0
2005-05-17,10.271039272578848,10.271039272578848,10.1790386100594,10.1790386100594,4500.0
2005-05-18,10.08939677132731,10.120063431828354,10.072883019640626,10.120063431828354,1200.0
2005-05-19,10.256882277969977,10.256882277969977,10.240369879415198,10.240369879415198,1200.0
2005-05-20,10.146016255563868,10.398427438327392,10.146016255563868,10.313503879429044,5700.0
2005-05-24,10.379553261495037,10.655555255661934,10.379553261495037,10.655555255661934,9000.0
2005-05-25,10.687970112411454,10.687970112411454,10.640646170224876,10.640646170224876,1800.0
2005-05-26,10.635915517381337,10.64774684364899,10.633549522914011,10.64774684364899,161100.0
2005-05-27,10.600420470575486,10.960077249157308,10.600420470575486,10.960077249157308,28200.0
2005-05-30,11.094951236627612,11.094951236627612,10.94351677367965,10.94351677367965,2100.0
2005-05-31,11.061821292221646,11.061821292221646,10.884358914929503,11.052356641125602,175200.0
2005-06-01,10.967179223741198,10.967179223741198,10.775520130652184,10.789716774564267,12300.0
2005-06-02,10.877265525213009,10.88199819153568,10.877265525213009,10.88199819153568,900.0
2005-06-03,10.85597467792316,11.002677239695752,10.85597467792316,11.002677239695752,6900.0
2005-06-06,11.002670643305374,11.002670643305374,10.82520821357464,10.827574207806473,3900.0
2005-06-07,10.919855181146628,10.943517155290085,10.910390526882336,10.91512319249722,9900.0
2005-06-08,10.91512319249722,10.91512319249722,10.91512319249722,10.91512319249722,0.0
2005-06-09,10.98137689664515,10.988474880345969,10.851237717945873,10.988474880345969,2700.0
2005-06-10,10.912756521207042,10.91512319249722,10.912756521207042,10.91512319249722,2400.0
2005-06-13,10.986110689208752,10.986110689208752,10.986110689208752,10.986110689208752,300.0
2005-06-14,11.09495225105495,11.09495225105495,10.94824976317817,10.950616434602209,5700.0
2005-06-15,10.761322180880278,10.761322180880278,10.761322180880278,10.761322180880278,900.0
2005-06-16,10.754220059174378,10.782614013164968,10.742389414252944,10.742389414252944,4500.0
2005-06-17,10.74239081350372,10.74239081350372,10.706898197151077,10.706898197151077,6000.0
2005-06-20,10.685603289143224,10.747123871536727,10.647744677505804,10.747123871536727,2700.0
2005-06-21,10.711630969522902,10.711630969522902,10.628815089523211,10.628815089523211,2400.0
2005-06-22,10.76605333078508,10.76605333078508,10.628815523160924,10.640646170224876,126900.0
2005-06-23,10.647744310164454,10.647744310164454,10.519971161813569,10.52706982049203,13500.0
2005-06-24,10.588590400763104,10.609885699833136,10.52706982049203,10.52706982049203,15600.0
2005-06-27,10.55073274380254,10.55073274380254,10.411129604357845,10.493944819530492,7500.0
2005-06-28,10.486847034491628,10.64774684364899,10.486847034491628,10.64774684364899,7800.0
2005-06-29,10.844139898137536,11.08075629731738,10.844139898137536,11.08075629731738,5400.0
2005-06-30,11.00267205983013,11.14227589196291,10.993207404718849,11.14227589196291,3900.0
2005-07-04,11.416750889232135,11.416750889232135,11.416750889232135,11.416750889232135,600.0
2005-07-05,11.684129328991023,11.821367868232407,11.672298677215808,11.77167723527267,63300.0
2005-07-06,11.712516760199724,11.726714075155405,11.707784773191326,11.719615417677565,7800.0
2005-07-07,11.66046504183494,11.783506225890546,11.63680374433881,11.681761021940034,6600.0
2005-07-08,11.404923883654824,11.414387864261924,11.274783995821531,11.274783995821531,4500.0
2005-07-11,11.239285603908089,11.461705958393782,11.239285603908089,11.461705958393782,3000.0
2005-07-12,11.37178865836765,11.532688392597526,11.369421988036915,11.532688392597526,29400.0
2005-07-13,11.487735348438996,11.487735348438996,11.487735348438996,11.487735348438996,900.0
2005-07-14,11.475904720018749,11.920742777104271,11.475904720018749,11.920742777104271,48900.0
2005-07-15,12.00592644848278,12.00592644848278,11.79533737167288,11.79533737167288,77100.0
2005-07-18,11.535058076643946,11.535058076643946,11.32683568840106,11.32683568840106,8700.0
2005-07-19,11.3954539537424,11.3954539537424,11.35996065595038,11.381256634625592,3600.0
2005-07-20,11.433312557585262,11.433312557585262,11.38835528304659,11.38835528304659,1500.0
2005-07-21,11.369425986671876,11.383623305788683,11.369425986671876,11.381256634625592,2700.0
2005-07-22,11.35759775746406,11.35759775746406,11.31264115027277,11.34576643002528,24000.0
2005-07-25,11.378889924483518,11.378889924483518,11.161202237776246,11.168300219500336,4800.0
2005-07-26,11.317367686650194,11.35759296442848,11.30553771813495,11.30553771813495,12000.0
2005-07-27,11.416748726258042,11.416748726258042,11.331567518316414,11.357595485723822,9300.0
2005-07-28,11.374160785410442,11.374160785410442,11.317372848842844,11.317372848842844,18000.0
2005-07-29,11.317371966162495,11.317371966162495,11.225091407196023,11.239288728713428,14400.0
2005-08-02,11.144639548809272,11.203793461605326,11.144639548809272,11.203793461605326,2400.0
2005-08-03,11.203795636632377,12.706311135242329,11.203795636632377,12.422371486340746,33300.0
2005-08-04,12.44603008492252,12.44603008492252,12.313524944183998,12.339552908927551,23700.0
2005-08-05,12.339552723305864,12.353750040939826,11.908910683901052,11.908910683901052,53700.0
2005-08-08,11.913649482944203,12.046154697443916,11.764581624356344,11.764581624356344,9000.0
2005-08-09,11.653366972475467,11.79296943091773,11.594211024747732,11.594211024747732,6000.0
2005-08-10,11.506665873255653,11.641537729185323,11.41675130263587,11.56582048106997,4200.0
2005-08-11,11.478269862251864,11.677028268421862,11.475904545015746,11.594211024747732,4500.0
2005-08-12,11.523232923125882,11.553992894088026,11.523232923125882,11.551626221732649,3000.0
2005-08-15,11.629706316588251,11.629706316588251,11.61550899501384,11.61550899501384,900.0
2005-08-16,11.64153435660226,11.64153435660226,11.627337038210827,11.627337038210827,3600.0
2005-08-17,11.743281629087122,11.743281629087122,11.743281629087122,11.743281629087122,1200.0
2005-08-18,11.721989092634026,11.7764117207936,11.721989092634026,11.762214395714455,3000.0
2005-08-19,11.757477209410782,11.778771833687436,11.757477209410782,11.778771833687436,2400.0
2005-08-22,11.7243506107416,11.7243506107416,11.41438303707703,11.454608322474344,8700.0
2005-08-23,11.369426566425489,11.369426566425489,11.369426566425489,11.369426566425489,30600.0
2005-08-24,11.459676057617685,11.459676057617685,11.371799675236556,11.40742574988577,8400.0
2005-08-25,11.459677224809088,11.72093558518692,11.45730301363774,11.685308827398195,5400.0
2005-08-26,11.590306046134254,11.668683551820848,11.590306046134254,11.668683551820848,1500.0
2005-08-29,11.6710607237108,11.780313873559804,11.6710607237108,11.780313873559804,6300.0
2005-08-30,11.823061839328412,12.022567603166442,11.72805941822026,11.875314869715185,9900.0
2005-08-31,11.84206864790157,11.84206864790157,11.75893996567687,11.75893996567687,3300.0
2005-09-01,11.998819576794164,11.998819576794164,11.960818601259389,11.960818601259389,900.0
2005-09-02,11.986945709418132,11.986945709418132,11.975070573185496,11.975070573185496,1200.0
2005-09-06,12.05344107763597,12.231570735344665,12.05344107763597,12.169818160297169,5700.0
2005-09-07,11.818314298248184,12.146073732466087,11.818314298248184,12.13182302684312,99000.0
2005-09-08,12.172196045335046,12.305200795422282,12.098569677771325,12.136570646647147,68700.0
2005-09-09,12.150821261203255,12.150821261203255,12.07719489417596,12.110446081455509,5100.0
2005-09-12,12.112815972115058,12.127066670012082,12.112815972115058,12.119941321063571,29700.0
2005-09-13,12.14607184189865,12.14607184189865,12.112820653628043,12.127071357032856,113100.0
2005-09-14,12.112817089591086,12.12231664971792,12.112817089591086,12.12231664971792,15600.0
2005-09-15,12.241070034747182,12.241070034747182,12.21969398702921,12.21969398702921,3600.0
2005-09-16,12.172197079634977,12.295700918486745,12.11282141010986,12.11282141010986,9900.0
2005-09-19,12.112817089591086,12.134193138408683,12.112817089591086,12.12231664971792,26700.0
2005-09-20,12.15082238221472,12.15082238221472,12.11282141010986,12.11282141010986,140400.0
2005-09-21,12.112823505596715,12.117573288176034,11.94656888412086,11.984569862799788,260700.0
2005-09-22,11.946565616831718,11.946565616831718,11.946565616831718,11.946565616831718,1500.0
2005-09-23,12.029693423373065,12.046319697103492,11.92756564682459,11.934690998563074,31800.0
2005-09-26,12.043940292594163,12.10094172933343,11.9988139852979,12.10094172933343,65400.0
2005-09-27,12.219695999043806,12.24344626107117,12.195945737016435,12.24344626107117,43500.0
2005-09-28,12.24345105571065,12.24345105571065,12.051071955321405,12.074822226649578,4800.0
2005-09-29,11.977442935153158,12.089071644739356,11.977442935153158,12.084320503762314,58800.0
2005-09-30,12.029691231974295,12.11281850841782,12.020191670734736,12.108068727798042,10500.0
2005-10-03,12.236325030360035,12.236325030360035,12.11282253901985,12.13182302684312,12000.0
2005-10-04,11.994066934198129,12.606833607258384,11.994066934198129,12.530831665702564,14700.0
2005-10-05,12.312322168119003,12.312322168119003,12.21969398702921,12.21969398702921,29100.0
2005-10-06,12.279074131846365,12.350324924419928,11.899064468700338,11.915689381829818,61500.0
2005-10-07,11.991688635827806,12.10094172933343,11.991688635827806,12.10094172933343,6000.0
2005-10-11,12.186446679814257,12.186446679814257,12.005942758181169,12.005942758181169,11400.0
2005-10-12,11.994070539818429,11.994070539818429,11.815940765870408,11.815940765870408,79200.0
2005-10-13,11.865813555097777,11.865813555097777,11.865813555097777,11.865813555097777,1500.0
2005-10-14,11.880066505787417,11.880066505787417,11.749438651059462,11.749438651059462,39300.0
2005-10-17,11.590306872029531,11.590306872029531,11.519056071624725,11.519056071624725,25800.0
2005-10-18,11.75656110424007,11.796937643806457,11.704309431629897,11.704309431629897,5700.0
2005-10-19,11.595056653585472,11.595056653585472,11.519056071624725,11.519056071624725,20100.0
2005-10-20,11.519057559132456,11.561808316700318,11.519057559132456,11.554682963935331,51900.0
2005-10-21,11.63781155513012,11.756565649524074,11.63781155513012,11.756565649524074,4800.0
2005-10-24,11.823066692084092,11.823066692084092,11.756565649524074,11.756565649524074,2400.0
2005-10-25,11.519054616634223,11.519054616634223,11.393175228637576,11.395550119115567,11700.0
2005-10-26,11.281549016392551,11.281549016392551,10.832662028133887,10.832662028133887,24000.0
2005-10-27,10.925292482295184,11.16279929853738,10.925292482295184,11.16279929853738,73500.0
2005-10-28,11.281548987497947,11.519056419258376,11.269673853738766,11.397927472773034,34800.0
2005-10-31,11.390801776950072,11.637807405632737,11.390801776950072,11.519056071624725,14100.0
2005-11-01,11.756558192518318,11.756558192518318,11.466799853730542,11.466799853730542,11700.0
2005-11-02,11.40267621778924,11.514304917868436,11.340925660077938,11.340925660077938,297600.0
2005-11-03,11.376555395172348,11.412180806780842,11.35042954971718,11.371804932584512,30900.0
2005-11-04,11.424055180905896,11.63781035432362,11.35042879155733,11.63781035432362,138600.0
2005-11-07,11.60218136779557,11.60218136779557,11.454928634500854,11.47155354854392,9300.0
2005-11-08,11.281550370630988,11.523806254769646,11.281550370630988,11.488180849124385,2400.0
2005-11-09,11.245924015185585,11.245924015185585,11.044044003336928,11.044044003336928,14400.0
2005-11-10,10.92529220714633,10.92529220714633,10.806539481527125,10.903916825256651,12900.0
2005-11-11,10.806541533982816,10.806541533982816,10.635537087364751,10.635537087364751,27300.0
2005-11-14,10.569030644765162,10.941915708178488,10.569030644765162,10.934791035255436,18000.0
2005-11-15,10.91104011032768,10.922915924986455,10.747161070853725,10.773286911787556,58200.0
2005-11-16,11.044043549327345,11.044043549327345,10.74716043171272,10.80653746294225,26100.0
2005-11-17,10.687787816703482,10.889667890835216,10.687787816703482,10.889667890835216,23100.0
2005-11-18,10.92529081611379,10.968042253961068,10.773286911787556,10.773286911787556,26700.0
2005-11-21,10.687782723368285,10.749534637745596,10.616530566741458,10.749534637745596,35700.0
2005-11-22,10.735284429036604,10.92291439198368,10.735284429036604,10.92291439198368,112500.0
2005-11-23,11.093049715008728,11.093049715008728,10.737518377993554,10.856824365306718,44700.0
2005-11-24,10.859207131011292,10.95942418565259,10.737515237044295,10.95942418565259,51300.0
2005-11-25,10.83296289477487,10.957041449263611,10.813873991418603,10.856824365306718,63900.0
2005-11-28,11.009532371636828,11.035779776742029,10.859207131011292,10.95942418565259,31200.0
2005-11-29,11.009534318860291,11.062028455682343,10.832961641899676,10.844892034449286,65400.0
2005-11-30,10.976128398455376,10.976128398455376,10.797169779552988,10.87114012483096,43500.0
2005-12-01,10.968969433673545,10.98090050839767,10.868753048166758,10.878297498342304,34800.0
2005-12-02,10.976126712165492,10.976126712165492,10.809099194144286,10.897385177707964,13800.0
2005-12-05,10.940331931079358,11.03577707928448,10.904540085836524,10.937945990109217,10200.0
2005-12-06,10.937947490238216,10.952264503367983,10.916472653216328,10.935561548940846,11700.0
2005-12-07,10.973740086121712,10.973740086121712,10.804325954385742,10.823414851407463,17400.0
2005-12-08,10.849667116040768,10.883072359457646,10.842508605782472,10.842508605782472,2400.0
2005-12-09,10.91408891704924,10.91408891704924,10.83534737694452,10.863980726316502,4500.0
2005-12-12,10.904545778168822,10.93317913277559,10.892616067090614,10.93317913277559,8400.0
2005-12-13,10.999988017710423,11.095432507396165,10.904542845351846,11.095432507396165,139500.0
2005-12-14,11.21473824483469,11.21473824483469,11.095432293689026,11.162243435182209,1715100.0
2005-12-15,11.305407790426289,11.305407790426289,11.18848848805921,11.18848848805921,27000.0
2005-12-16,11.095431999384251,11.286321652688558,11.095431999384251,11.240984668822566,33600.0
2005-12-19,11.286322125008128,11.348360701723204,11.12406581050831,11.334043686990288,60900.0
2005-12-20,11.27438975807951,11.54879280402561,11.27438975807951,11.486754234429592,115200.0
2005-12-21,11.658552255774543,11.811263394429323,11.608444084071602,11.69911529863892,38700.0
2005-12-22,11.682414160710456,11.715820066861198,11.64423637235115,11.691957925127577,26700.0
2005-12-23,11.691961012341778,11.849445454916085,11.691961012341778,11.849445454916085,8700.0
2005-12-28,11.868533613045798,11.930573555646246,11.818425426390355,11.913869916530638,30000.0
2005-12-29,11.849441569397538,11.942499410576016,11.849441569397538,11.942499410576016,14400.0
2005-12-30,11.847057956741164,11.849444580972303,11.739683077216224,11.746841584563976,19800.0
2006-01-03,11.882847799399244,11.956816749646316,11.8804611757092,11.89477818715875,72600.0
2006-01-04,11.990229452246052,11.990229452246052,11.656172944210574,11.763547860265938,15900.0
2006-01-05,11.811262547178924,11.990221070621027,11.811262547178924,11.956815170100262,95700.0
2006-01-06,12.109529918490342,12.281329969150311,11.930571361718023,12.033172975073809,61500.0
2006-01-09,12.040331520874014,12.040331520874014,11.739681089891688,11.847055951239923,38100.0
2006-01-10,11.95443088632967,11.980678284210436,11.916253101293156,11.952044262760404,60600.0
2006-01-11,12.049873886585862,12.049873886585862,11.751611479402277,11.751611479402277,12900.0
2006-01-12,11.808879609831251,11.84705603391362,11.806492985987472,11.835125645385608,11100.0
2006-01-13,11.906707101860048,12.169179696132986,11.906707101860048,12.018855190546446,102000.0
2006-01-16,12.049879272028546,12.228837888596749,12.049879272028546,12.228837888596749,3600.0
2006-01-17,11.90670934189912,11.949659013669049,11.835125645385608,11.835125645385608,8700.0
2006-01-18,11.811264868329586,11.940115248984815,11.74683967800197,11.835125645385608,8100.0
2006-01-19,11.83512667442211,12.2169059672405,11.806494012534433,12.10475784770438,17700.0
2006-01-20,12.049877821481628,12.169184461729062,11.930573911925643,11.966365084792438,27600.0
2006-01-23,11.99022371306145,12.083281565007828,11.978293324248748,12.068965917639876,8100.0
2006-01-24,12.138164614505992,12.181114293042034,11.990225315831111,12.107145326377426,18300.0
2006-01-25,12.202592589862611,12.216909607745553,12.157256276797296,12.216909607745553,13200.0
2006-01-26,12.274172357066108,12.274172357066108,12.193043525447214,12.231221317263564,37800.0
2006-01-27,12.300416772942857,12.38393085220131,12.16440926086524,12.38393085220131,73200.0
2006-01-30,12.407789878236828,12.407789878236828,12.300415038713355,12.352909829476662,61200.0
2006-01-31,12.288485619497644,12.312346390763413,12.204970189377214,12.204970189377214,14400.0
2006-02-01,12.228836203166225,12.228836203166225,12.169184249428907,12.18111464017637,126900.0
2006-02-02,12.22645028055071,12.269399957979337,12.037947932419891,12.037947932419891,130500.0
2006-02-03,12.169185029799102,12.169185029799102,12.085670923865663,12.121462098403228,124500.0
2006-02-06,12.169182317997532,12.169182317997532,11.892392654411644,11.97829336564364,72600.0
2006-02-07,12.04987378160483,12.06180553390588,11.966361072914363,11.97113295462762,42000.0
2006-02-08,11.978291733509105,11.978291733509105,11.844669485068438,11.844669485068438,48300.0
2006-02-09,12.049868573364332,12.219283271739997,11.992601921521436,11.999760423669882,12300.0
2006-02-10,11.930572238291932,12.135776845425916,11.930572238291932,12.135776845425916,20700.0
2006-02-13,12.166798315705144,12.169183574514928,12.121460648826124,12.133392404257542,41700.0
2006-02-14,12.252702081100088,12.407798573391547,12.07851531938463,12.128623521920805,30600.0
2006-02-15,12.2884900677412,12.572436898485533,12.2884900677412,12.527100597462455,44400.0
2006-02-16,12.55096097449064,12.87070033017174,12.55096097449064,12.856383316551254,339000.0
2006-02-17,12.82536439637886,13.028183733928158,12.772868228746628,13.004322956650702,147600.0
2006-02-20,13.12362684303798,13.17373638680428,13.004322956650702,13.004322956650702,3000.0
2006-02-21,13.004322956650702,13.05920301745794,13.004322956650702,13.004322956650702,183600.0
2006-02-22,13.168627069712814,13.465626766348873,13.168627069712814,13.465626766348873,117000.0
2006-02-23,13.412941820686882,13.53030408511802,12.859657679346745,12.90516462909943,234000.0
2006-02-24,12.993789625816994,13.149475960888456,12.847684641924136,13.077621994418452,50700.0
2006-02-27,13.23330480461308,13.365038411912217,13.056061504495927,13.331505747508842,100200.0
2006-02-28,13.388989519398312,13.456054847161733,12.909956358681631,13.008157300049692,195600.0
2006-03-01,13.044084166025376,13.465633299702224,12.972228857426227,13.202164748522687,31200.0
2006-03-02,13.30515933402211,13.39617598258758,13.30515933402211,13.377014655022544,5700.0
2006-03-03,13.403358535078132,13.769819353494174,13.388987200114537,13.657245723647268,174900.0
2006-03-06,13.724313078168777,13.724313078168777,13.57102247052576,13.58778811678941,30600.0
2006-03-07,13.628503143774653,13.638083119166335,13.58059915523882,13.638083119166335,9600.0
2006-03-08,13.626107150371862,13.664429792106278,13.626107150371862,13.628502829427427,16200.0
2006-03-09,13.604556155086392,13.638088824035748,13.563839186850954,13.604556155086392,31200.0
2006-03-10,13.628503785519053,13.772214387367844,13.599761116938948,13.621318118374028,165900.0
2006-03-13,13.616524316289796,13.784184810781705,13.616524316289796,13.78179050275462,193800.0
2006-03-14,13.688381618369336,13.688381618369336,13.53748672477912,13.580599355729776,14400.0
2006-03-15,13.580598673697146,13.772213250520384,13.566227340593391,13.772213250520386,18000.0
2006-03-16,14.13148917739302,14.409327657431309,14.045262544278,14.10035083034743,33900.0
2006-03-17,14.263227987175537,14.320711973515468,14.102751687327428,14.13149436576056,72600.0
2006-03-20,14.37100395528096,14.37100395528096,14.157833752625123,14.179390751947308,26400.0
2006-03-21,14.239270004250171,14.239270004250171,13.9207118631712,13.944664540830065,15300.0
2006-03-22,13.971018551430124,13.971018551430124,13.865631914402844,13.8776075751655,45000.0
2006-03-23,13.88479258694734,13.911139587585726,13.753057583755414,13.76503461447633,39900.0
2006-03-24,13.745865583145484,13.767422583883729,13.496768402448827,13.580599355729776,88500.0
2006-03-27,13.748261059325522,13.760236713828029,13.58059915523882,13.638083119166335,113100.0
2006-03-28,13.669220785265244,13.726704752095664,13.54467287572894,13.559044210068016,335700.0
2006-03-29,13.609345182718284,13.681200498000765,13.609345182718284,13.681200498000766,126000.0
2006-03-30,13.681197784435698,13.760237382095973,13.652455115813147,13.760237382095973,167700.0
2006-03-31,13.77221150818526,13.844065423562188,13.77221150818526,13.844065423562188,158100.0
2006-04-03,13.877600327001463,14.23927112345248,13.860834684795616,14.090770540608524,58500.0
2006-04-04,14.01172607212101,14.440460700701664,14.01172607212101,14.323097123034035,34800.0
2006-04-05,14.600930809491748,14.600930809491748,14.141059404633706,14.196147652727158,80400.0
2006-04-06,14.239274183408654,14.239274183408654,14.062030895236392,14.07400655231777,15300.0
2006-04-07,14.119513722014624,14.296756995756777,14.078795394832104,14.294361316325103,20400.0
2006-04-10,14.37100503010444,14.471601626746905,14.263222766483825,14.404537685827208,22800.0
2006-04-11,14.251250493047245,14.31831582685476,14.210533527295668,14.299154498699227,237300.0
2006-04-12,14.311124940334944,14.720698312441185,14.311124940334944,14.696745635377898,102600.0
2006-04-13,14.55063780424144,15.68115678692504,14.55063780424144,15.41529267833489,51000.0
2006-04-17,15.250031231400628,15.422483124004462,15.250031231400628,15.326676517002335,24300.0
2006-04-18,15.326673304837527,15.326673304837527,15.242842369964228,15.305116308832782,5700.0
2006-04-19,15.329074025054055,15.741044576937648,15.285961385536169,15.5566156207548,21900.0
2006-04-20,15.508709352636291,15.508709352636291,15.319491805948932,15.319491805948932,6900.0
2006-04-21,15.230871217898612,15.281169519578194,15.144645949455304,15.144645949455306,141300.0
2006-04-24,15.144648930563289,15.18297021367229,14.972195618678704,15.051236605748624,15000.0
2006-04-25,15.08955532407414,15.135063634713283,14.986563047973842,15.135063634713283,21900.0
2006-04-26,15.04165828777807,15.175788973053072,14.998545636383374,15.034472617457872,27900.0
2006-04-27,14.850034359888882,14.862008640051156,14.550637610596324,14.550637610596324,18900.0
2006-04-28,14.330282788046896,14.514711658817587,14.323097123034035,14.323097123034035,104400.0
2006-05-01,14.251248108617858,14.442862728639746,14.251248108617858,14.421305724124188,52500.0
2006-05-02,13.963829870651304,14.67280034738885,13.963829870651304,14.620106354971316,195600.0
2006-05-03,14.66800296203941,15.091946255878854,14.66800296203941,15.091946255878854,23100.0
2006-05-04,15.209315247066304,15.209315247066304,15.05602329559023,15.10153160812555,6900.0
2006-05-05,15.0392570140538,15.199733255491925,15.008120037435337,15.06560400285231,36300.0
2006-05-08,15.149434548259247,15.185362885504311,15.029677992528786,15.058419291798907,89400.0
2006-05-09,15.036857885414197,15.046439229381985,14.878777359412767,14.962608294397375,90000.0
2006-05-10,15.070403260235782,15.135072932422894,14.936273925095367,15.070403260235782,33000.0
2006-05-11,15.168602435786775,15.915894289532144,15.168602435786775,15.67637835500516,97800.0
2006-05-12,15.628468199848056,15.841638421578974,15.472781944261063,15.748227490542291,44700.0
2006-05-15,15.853614606785056,15.853614606785056,15.688346999383588,15.769783648705612,74100.0
2006-05-16,15.705119664116785,15.7242809937,15.67637835500516,15.67637835500516,22500.0
2006-05-17,15.628468014219644,15.638047989866916,15.08955532407414,15.135063634713283,14700.0
2006-05-18,15.408108933788842,15.42248026480629,15.005721258979191,15.041648215997254,23400.0
2006-05-19,14.87399194523586,15.139854792084297,14.85004063374161,15.139854792084297,64800.0
2006-05-23,14.550643499410103,15.190152824519588,14.459626872718092,15.120693200104922,42900.0
2006-05-24,15.169233513512786,15.174038878398107,14.621382043744529,14.710288856213625,59700.0
2006-05-25,14.429157052447076,14.921743503198496,14.429157052447076,14.748736577863966,18600.0
2006-05-26,14.897706944549142,15.077921130370909,14.753535045921684,14.897706944549144,77400.0
2006-05-29,14.897713419857656,15.017854429391427,14.864073112232765,15.017854429391427,67200.0
2006-05-30,15.07791810113069,15.255728882112912,14.94576032478592,15.20767113391713,219600.0
2006-05-31,15.258137672437767,15.613759360765668,15.137993946719927,15.548882133857129,1270500.0
2006-06-01,15.548881919385044,15.844433115702705,15.325416682518714,15.532062457980704,390000.0
2006-06-02,15.738703364608662,15.738703364608662,15.36385893354081,15.58492212680327,77700.0
2006-06-05,15.73871148599984,15.73871148599984,15.017854429391427,15.017854429391427,68700.0
2006-06-06,15.08993071261586,15.08993071261586,14.3258231086377,14.50363526328502,147300.0
2006-06-07,14.357064061222175,14.544485600288803,14.244129089044751,14.244129089044751,131700.0
2006-06-08,14.316217255364394,14.316217255364394,13.81161691834635,14.008650589270136,222000.0
2006-06-09,13.792395037158478,14.032681124888898,13.607375450818008,13.67465467543027,74400.0
2006-06-12,13.568933214173244,13.568933214173244,12.86729898070191,13.129209961284555,136200.0
2006-06-13,12.973023071714218,13.74433978623998,12.973023071714218,13.74193641644064,139200.0
2006-06-14,13.761155059345317,13.936562503365389,13.542495221661987,13.936562503365389,375300.0
2006-06-15,13.93656541140005,14.289786492061712,13.93656541140005,14.248937458942242,261000.0
2006-06-16,14.3426507374529,14.537282439895444,14.208089529646587,14.277773503305388,52800.0
2006-06-19,14.277774864196871,14.37388903970148,14.152825748578074,14.152825748578074,17100.0
2006-06-20,14.09515835319301,14.09515835319301,13.88610914568048,13.934166924679884,26400.0
2006-06-21,13.878900144293151,13.883706884549056,13.532889091856433,13.883706884549056,31200.0
2006-06-22,13.936562503365389,13.975009533818868,13.749140963858332,13.936562503365389,90300.0
2006-06-23,13.936563919168703,13.936563919168703,13.883702168640818,13.924551197386458,75900.0
2006-06-26,13.799602044240803,14.537279677545657,13.799602044240803,14.537279677545657,97200.0
2006-06-27,14.296993499486115,14.296993499486115,13.94617717194211,14.078334996476917,42300.0
2006-06-28,14.167240532845888,14.17685263603692,13.81882619709608,13.979817582411664,61800.0
2006-06-29,13.984621389312164,14.251339005402452,13.975010662116675,14.179253051735463,72300.0
2006-06-30,14.179257639174036,14.371485994527816,14.14321533814232,14.280177182003357,41700.0
2006-07-04,14.4123251456156,14.4171305074705,14.23691637612712,14.414728514005406,8400.0
2006-07-05,14.513249510043975,14.513249510043975,14.018261324139964,14.05190161831018,119700.0
2006-07-06,13.9605911903326,14.167236919518926,13.857268325739438,13.9605911903326,15000.0
2006-07-07,13.93656466918595,14.01345736711737,13.528079859447292,13.57613624886346,70500.0
2006-07-10,13.696281866086537,13.696281866086537,13.549707933204514,13.549707933204514,34800.0
2006-07-11,13.696280029118958,13.696280029118958,13.244542817119854,13.480023525997732,99000.0
2006-07-12,13.6097767754513,14.090348927252451,13.6097767754513,13.972608571320876,24900.0
2006-07-13,13.857269021891286,13.857269021891286,13.693875675436685,13.739528687736442,8700.0
2006-07-14,13.657834094312564,13.919744987285911,13.643416627746069,13.773171076993965,21600.0
2006-07-17,13.72030724914844,13.847658322492556,13.590552806524162,13.775573743190373,24900.0
2006-07-18,13.886108084138716,13.907734289274062,13.645823332287762,13.857274518883871,18000.0
2006-07-19,13.931757004379728,14.220099389575983,13.931757004379728,14.220099389575983,21000.0
2006-07-20,14.06872115560653,14.128793011604632,13.970203641751684,14.128793011604632,11700.0
2006-07-21,14.248938657702356,14.349859564207025,14.128796292730708,14.349859564207025,33000.0
2006-07-24,14.47720574980737,14.47720574980737,14.296991558939022,14.455580926855273,42600.0
2006-07-25,14.357068978634524,14.686259156744857,14.337844769405962,14.686259156744857,31800.0
2006-07-26,14.664638232663588,14.683862448813963,14.57092739729232,14.659832866089026,120300.0
2006-07-27,14.70548319828099,14.772763811327598,14.472407172551476,14.621383119435569,43500.0
2006-07-28,14.599757405244723,14.828029448350092,14.568520467751508,14.806404616584024,20700.0
2006-07-31,14.76314960186008,14.828026835578031,14.539684338456835,14.753538872752111,79200.0
2006-08-01,14.686250441354929,14.686250441354929,14.292183259461014,14.453173198151074,351000.0
2006-08-02,14.537284608414268,14.563714805041489,14.212898389288185,14.556506069624724,78600.0
2006-08-03,14.462787807892798,14.544484475650243,14.4051193291949,14.433952881081357,54300.0
2006-08-04,14.573322988557274,14.573322988557274,14.001442048755973,14.323426186040283,27300.0
2006-08-08,14.321020767364804,14.321020767364804,14.039887076626538,14.10956965703024,26400.0
2006-08-09,14.008648547034191,14.037483476340268,13.54009194521135,13.703486669787184,49200.0
2006-08-10,13.79239526286569,13.876495326201333,13.595361575153126,13.814021464840714,28500.0
2006-08-11,13.713100339473105,13.80681250490589,13.653029848734551,13.67465467543027,28500.0
2006-08-14,13.768365813467504,13.852465869151333,13.576136132672106,13.588151604848624,25200.0
2006-08-15,13.576133198626112,13.722708453234151,13.576133198626112,13.708290989678446,42600.0
2006-08-16,13.64341857370248,13.826036176457364,13.62179374569368,13.696281708702628,42300.0
2006-08-17,13.696282416514274,13.761159653744436,13.643419278782204,13.650628013466171,31500.0
2006-08-18,13.636210483035226,13.789991765371946,13.624195009876887,13.789991765371946,82800.0
2006-08-21,13.936568908759488,13.936568908759488,13.64822635977132,13.64822635977132,53400.0
2006-08-22,13.696278848433094,13.802005096353993,13.636208366591852,13.802005096353993,134400.0
2006-08-23,13.931144575860642,13.931144575860642,13.182496530976865,13.240643857721318,255900.0
2006-08-24,13.386012867753267,13.386012867753267,13.192187058930129,13.240643857721318,74700.0
2006-08-25,13.160685143312906,13.177644253159562,13.107383103307663,13.136457447434534,18600.0
2006-08-28,13.090427185471878,13.199453229850835,13.085580536041556,13.172802203349542,84000.0
2006-08-29,13.148580107454796,13.485350296692763,13.015326304477007,13.485350296692763,136500.0
2006-08-30,13.555602529314536,13.560449177606142,13.117075130115584,13.117075130115584,93900.0
2006-08-31,13.240642732575676,13.337554935581156,13.025012561010408,13.131616677487196,99600.0
2006-09-01,13.204299672570444,13.310902390565394,13.07831312984039,13.109809418937568,54300.0
2006-09-05,13.293943038380618,13.293943038380618,13.1194997096247,13.276982538626982,110700.0
2006-09-06,13.27456002690518,13.361781696624448,13.216412709206136,13.24306373644421,239700.0
2006-09-07,13.187334816511424,13.293938885634589,13.163107123107396,13.22367635661747,48000.0
2006-09-08,13.591943236102178,13.591943236102178,13.35208547952818,13.4126547098534,16800.0
2006-09-11,13.41265932305016,13.43446508527168,13.325437660505376,13.38843162258711,94200.0
2006-09-12,13.364202078987814,13.49745579949806,13.21640979932702,13.495033861590557,47700.0
2006-09-13,13.56772312484515,13.785775248532724,13.560454535876682,13.664633947513767,105300.0
2006-09-14,13.567716089708762,13.567716089708762,13.4586886980563,13.46111202190311,35400.0
2006-09-15,13.44900466207094,13.558032117548183,13.276985999451137,13.555608792282756,70200.0
2006-09-18,13.647671711615452,13.700973760974188,13.601638249563932,13.68159132360204,47100.0
2006-09-19,13.809996766889068,13.809996766889068,13.61374911169039,13.63797680650278,48000.0
2006-09-20,13.737311277195491,13.938404179173114,13.688854504823851,13.88268020796955,56700.0
2006-09-21,13.90691324578779,14.611949642422529,13.829383489269077,14.611949642422529,66000.0
2006-09-22,14.51262309368718,14.56350184970281,14.374522622828954,14.47628152120234,238200.0
2006-09-25,14.529569770578226,14.674938708675771,14.498073490803309,14.546528879275195,150900.0
2006-09-26,14.65555836054443,14.65555836054443,14.476271179552118,14.573181970279954,530400.0
2006-09-27,14.65797483223576,14.65797483223576,14.517451201424796,14.56106131413279,126300.0
2006-09-28,14.439928642200451,14.565915169011475,14.427814793027672,14.541686084324745,131100.0
2006-09-29,14.396322040020204,14.636179916976973,14.396322040020204,14.490810918555256,72300.0
2006-10-02,14.657983062639945,14.657983062639945,14.536841790161091,14.585298576420884,48300.0
2006-10-03,14.544111394383313,14.621641148747075,14.42539343813579,14.51503704332622,112800.0
2006-10-04,14.747629809675152,14.941454223406662,14.556227334651815,14.92207178203351,55800.0
2006-10-05,15.014139409756188,15.014139409756188,14.73793856783841,14.752475746116533,96900.0
2006-10-06,14.60952530330172,14.900261842471965,14.536840821923867,14.541686084324745,200700.0
2006-10-10,14.5368389603828,14.54895280800432,14.500497417518242,14.54895280800432,13500.0
2006-10-11,14.590142329552602,14.590142329552602,14.505344002127703,14.534418348143612,35700.0
2006-10-12,14.645860964899974,14.822726141694067,14.626478536744754,14.822726141694062,15600.0
2006-10-13,14.849390979040791,14.890579197096136,14.730672976181433,14.754900687347211,21900.0
2006-10-16,14.839700242656042,14.839700242656042,14.636183867205949,14.636183867205949,21900.0
2006-10-17,14.730670114428989,14.917225949578384,14.730670114428989,14.917225949578384,14400.0
2006-10-18,14.96083600831066,14.96083600831066,14.900266742528135,14.93418636317133,28200.0
2006-10-19,14.94872419133282,14.960836658674236,14.582879710199554,14.582879710199554,15900.0
2006-10-20,14.52473313776089,14.55622943624693,14.311526251873907,14.340599224960345,38100.0
2006-10-23,14.425391267833964,14.57802881523664,14.425391267833964,14.57802881523664,21600.0
2006-10-24,14.63375590754281,14.63375590754281,14.277603403043695,14.277603403043695,17400.0
2006-10-25,14.633758349216007,14.633758349216007,14.171003041811414,14.502926512194634,23400.0
2006-10-26,14.53442337559908,14.546535842173917,14.374517189882305,14.536845314377404,20400.0
2006-10-27,14.464156371336236,14.76943008470013,14.454465846513855,14.76943008470013,29400.0
2006-10-30,14.800928156676296,14.900263672974132,14.771855192358236,14.808196744341144,356400.0
2006-10-31,14.900259008661472,14.934178611698952,14.77427389215214,14.77427389215214,117600.0
2006-11-01,14.900263909566062,14.900263909566062,14.70886284793744,14.839694655299468,44100.0
2006-11-02,14.80577411266419,14.815464638202622,14.68705616360005,14.7233977138811,19200.0
2006-11-03,14.757316224418082,14.757316224418082,14.660404044561156,14.67009456937626,36900.0
2006-11-06,14.767008061949914,14.997173968084631,14.48596204859546,14.48596204859546,60000.0
2006-11-07,14.485964636645296,14.662828529137506,14.485964636645296,14.59014542137757,21900.0
2006-11-08,14.774281614184906,14.774281614184906,14.452047296418916,14.452047296418916,36300.0
2006-11-09,14.498081659487246,14.500504984812594,14.258223746921312,14.28729810545862,66600.0
2006-11-10,14.452050221091987,14.62407029856969,14.42055391912864,14.62407029856969,76500.0
2006-11-13,14.699171715874757,14.699171715874757,14.55138078673967,14.55138078673967,79200.0
2006-11-14,14.779125145389296,14.779125145389296,14.449623632500836,14.536845314377404,40800.0
2006-11-15,14.655560268644829,14.655560268644829,14.376937550003236,14.464157827550505,21300.0
2006-11-16,14.524731461460972,14.539267253155732,14.512617608544538,14.536845314377404,52200.0
2006-11-17,14.536842883746877,14.536842883746877,14.430238777760412,14.439930690277984,29700.0
2006-11-20,14.536833627777291,14.561061314132791,14.439921496014808,14.56106131413279,160800.0
2006-11-21,14.483542044452127,14.585300895877722,14.44720048873394,14.473851517463872,86700.0
2006-11-22,14.433963284602148,14.5166650375218,14.399909130397514,14.472880528470045,13200.0
2006-11-23,14.582340409259238,14.594502308937994,14.472880528470045,14.472880528470045,50100.0
2006-11-24,14.4023414652756,14.4023414652756,14.244233992377817,14.399908528705428,51300.0
2006-11-27,14.390175599722628,14.390175599722628,14.20531281682741,14.20531281682741,55500.0
2006-11-28,14.370710680479924,14.370710680479924,14.20287434047839,14.35125276635041,24000.0
2006-11-29,14.509365560720632,14.604229199859546,14.472878475021046,14.57504092313988,45000.0
2006-11-30,14.645583596035648,15.051797746988694,14.60909789512669,15.04206739164214,108600.0
2006-12-01,15.565036412144297,15.565036412144297,14.545853089738698,14.720986947672229,39000.0
2006-12-04,14.716116046438168,15.05178874800139,14.716116046438168,14.983680476816115,59700.0
2006-12-05,15.032338141455291,15.032338141455291,14.80125786458465,14.837743564797792,316200.0
2006-12-06,14.837740889623523,14.837740889623523,14.77693140023195,14.825580383585203,16800.0
2006-12-07,14.776928386009134,14.82557735943889,14.635848729190352,14.635848729190352,23700.0
2006-12-08,14.594498652431128,14.601796068778125,14.314770854382187,14.339094647645611,130200.0
2006-12-11,14.424229806214663,14.441257575549749,14.227205125507885,14.227205125507885,103800.0
2006-12-12,14.346397175567054,14.351263049425317,14.21747935513008,14.251533512936176,135000.0
2006-12-13,14.253956892238577,14.314767754066471,14.098282422125124,14.229633104243236,61200.0
2006-12-14,14.251530689410446,14.402340736809933,14.241800335462054,14.241800335462054,80400.0
2006-12-15,14.066658839046912,14.285577069478956,14.066658839046912,14.215035869285954,58200.0
2006-12-18,14.215040920320227,14.44855266895008,14.168826271263738,14.44612112480173,77100.0
2006-12-19,14.290451089191896,14.694233726441842,14.290451089191896,14.61396350802078,125700.0
2006-12-20,14.572608760389944,15.01774148667441,14.572608760389944,14.910714552060847,178200.0
2006-12-21,14.910714979821789,15.18557834992823,14.910714979821789,15.18557834992823,80400.0
2006-12-22,15.185567107809888,15.185567107809888,14.896110508359628,14.908272398303689,77400.0
2006-12-27,15.10773399210083,15.20503052985466,15.10773399210083,15.20503052985466,46500.0
2006-12-28,15.278012271397596,15.278012271397596,15.11990478257028,15.153958938782983,28200.0
2006-12-29,15.188004578794995,15.326651279038703,15.188004578794995,15.200166472371498,14400.0
2007-01-02,15.12963331908212,15.156390053472482,15.020173444997864,15.117471420148338,11100.0
2007-01-03,15.239092220056484,15.350983641897908,15.124769253465558,15.35098364189791,106500.0
2007-01-04,15.3144912298105,15.38016657053576,15.234221059626387,15.324220188223364,27000.0
2007-01-05,15.41178954724156,15.41178954724156,15.090710221384107,15.122331427625271,39300.0
2007-01-08,15.2001736796112,15.28287543024856,15.110174510999927,15.270713530905432,30000.0
2007-01-09,15.226922945526658,15.465299117767875,15.226922945526658,15.465299117767875,73200.0
2007-01-10,15.48963093691081,15.577197163503351,15.38746848343274,15.572332682434896,20100.0
2007-01-11,15.662331831051798,15.74260203188774,15.557737833055905,15.74260203188774,53100.0
2007-01-12,15.66963248700078,15.732874929422968,15.582064850551289,15.732874929422968,17100.0
2007-01-15,15.567460723807436,15.72070364819792,15.567460723807436,15.72070364819792,4500.0
2007-01-16,15.708540608967631,16.214482593252594,15.681783887741862,15.98826832233588,89100.0
2007-01-17,15.85449125184164,15.91530073632052,15.71341018580289,15.888544006413856,66600.0
2007-01-18,15.932327172852176,15.978544608171804,15.78395008159612,15.91043631509433,16800.0
2007-01-19,15.993130529889736,15.993130529889736,15.715834423520263,15.835023174074111,24600.0
2007-01-22,15.942062714150396,16.17557594367447,15.939629777234396,16.173143006758472,27000.0
2007-01-23,16.11719036305428,16.3798917748335,16.08070467445819,16.3798917748335,21000.0
2007-01-24,16.382327595628002,16.545298146860414,16.37259724185171,16.396921038532366,28800.0
2007-01-25,16.392046325174167,16.516099559383935,16.321506523729234,16.516099559383935,86400.0
2007-01-26,16.445569329933893,16.798269934283937,16.406650700150713,16.771513202328002,54900.0
2007-01-29,16.710706473654888,17.009893688435582,16.64989696940862,16.951515729254968,66600.0
2007-01-30,16.949069802739967,17.085284925248224,16.90528671846496,17.02204253775775,234000.0
2007-01-31,17.022047619352282,17.0536688225374,16.917452267525242,16.961236756710395,213000.0
2007-02-01,16.978265570071372,17.060967297351127,16.9490772982596,17.04394092144757,49500.0
2007-02-02,17.158265371525488,17.245832978372537,17.002590863210646,17.216643312143557,28500.0
2007-02-05,17.221501618391024,17.221501618391024,16.83231551858719,16.897990846908996,23700.0
2007-02-06,16.856644122331186,16.856644122331186,16.725293428125433,16.851778250812693,30300.0
2007-02-07,16.880970423939313,16.915024570436596,16.803133170139752,16.86880852701312,28500.0
2007-02-08,16.902863820027306,16.902863820027306,16.73016153154524,16.76908016108486,16800.0
2007-02-09,16.866367232983496,16.866367232983496,16.52826165535546,16.567180262969636,30300.0
2007-02-12,16.58422618398691,16.936925581808588,16.465037295712953,16.936925581808588,53100.0
2007-02-13,16.80313049224599,17.167992909243758,16.77637376653659,17.11934393745221,147600.0
2007-02-14,17.146114271085086,17.253139858335494,17.02692399650041,17.14124839615138,119700.0
2007-02-15,16.907731131236794,17.165566747140357,16.876109913422226,17.05854119390953,294000.0
2007-02-16,17.056102782226912,17.88798870882573,17.056102782226912,17.552315928562965,59700.0
2007-02-19,17.654474722049525,17.75420420418299,17.635016804583042,17.751772660419476,7200.0
2007-02-20,17.610693863906047,17.725018190519428,17.382046602519043,17.552315928562965,51000.0
2007-02-21,17.45199600883134,17.45199600883134,17.268933103866964,17.41782534665438,96900.0
2007-02-22,17.417829439602283,17.417829439602283,15.88254175795067,16.35362242191911,293100.0
2007-02-23,16.41708903239994,16.929665964104597,16.414649067768444,16.86864450176077,196200.0
2007-02-26,16.96382534986633,17.06389874139673,16.475656809587544,16.55864487483827,47400.0
2007-02-27,16.570846152451583,16.59769691217402,16.231571265532803,16.31211795806609,33600.0
2007-02-28,16.302363490620866,16.473223808922647,16.221816750793487,16.326772905612163,77400.0
2007-03-01,16.512268022585136,16.512268022585136,15.987487495675945,16.050950268769643,75600.0
2007-03-02,16.050956691107142,16.246223617236772,15.902065834515705,16.238900932924512,51300.0
2007-03-05,16.231577015787824,16.329209066377217,15.804428414505256,15.804428414505251,60000.0
2007-03-06,15.789783497008202,16.353616097272106,15.501764495751274,16.09000650385616,85500.0
2007-03-07,16.09000176968131,16.3536112855352,16.085120448212916,16.31211795806609,137400.0
2007-03-08,16.37070709653726,16.439051221681225,16.287718998856114,16.317008340589755,110400.0
2007-03-09,16.319446008765098,16.363380709755056,15.999696302501292,16.13638312520481,83400.0
2007-03-12,16.2120475892392,16.2120475892392,15.953319324587822,16.06559812880481,54600.0
2007-03-13,15.948447924097453,16.082693462737883,15.841050375857304,15.843491737102672,84300.0
2007-03-14,15.843482334225405,15.899621039613583,15.694590113137894,15.789783591974754,77700.0
2007-03-15,15.789784475847998,15.948439351684597,15.777580469500414,15.92647130226354,24300.0
2007-03-16,15.853254810194068,15.899630898470612,15.731213281216723,15.899630898470612,80400.0
2007-03-19,16.04851037257001,16.04851037257001,15.841038123635103,15.853242127103274,21300.0
2007-03-20,15.841041119834612,15.877653137163978,15.6384515512958,15.816633108281705,32400.0
2007-03-21,15.806874172269149,16.285278895218934,15.716563383020224,16.273074885499824,37500.0
2007-03-22,16.170559902320257,16.41708566577237,16.170559902320257,16.39267764450407,62700.0
2007-03-23,16.19496932024805,16.39267764450407,16.19496932024805,16.39267764450407,57600.0
2007-03-26,16.243783300595638,16.392675563412805,16.204729912860483,16.336535445631455,73200.0
2007-03-27,16.336536294702952,16.387793694186964,16.224258846623385,16.273074885499824,158400.0
2007-03-28,16.219375168108282,16.348740736146077,16.00702289754233,16.207171159109475,36600.0
2007-03-29,16.224251036877305,16.526913963535048,16.224251036877305,16.434161858325936,120300.0
2007-03-30,16.28039440244245,16.570853408547343,16.28039440244245,16.470779989661523,113100.0
2007-04-02,16.597705914271145,16.853992888595545,16.40243758638412,16.805176854118237,56700.0
2007-04-03,16.827142364741693,16.93942119171429,16.749035597571048,16.839347769188876,194100.0
2007-04-04,16.778329637605534,17.329959836870508,16.744157571074364,17.26893699259537,118800.0
2007-04-05,17.268941138879576,17.268941138879576,17.056588796578872,17.124932946050684,59100.0
2007-04-09,17.088312806831645,17.088312806831645,16.966271326830384,16.985798019496954,7200.0
2007-04-10,16.844226474876532,17.142009550615654,16.75635706651087,16.75635706651087,78300.0
2007-04-11,16.597704248837378,16.86375524135692,16.529360131435762,16.544004102314002,33000.0
2007-04-12,16.544004757886757,16.829583849545223,16.544004757886757,16.744154397737535,27600.0
2007-04-13,16.734382495658785,17.054133497230186,16.734382495658785,16.91012264057329,24600.0
2007-04-16,16.841780876673894,17.132241171758977,16.83445819565022,16.963823698190303,34200.0
2007-04-17,16.78320748787052,16.917452968842063,16.7124234054194,16.79297013533867,66300.0
2007-04-18,16.62212201941394,16.773454313914737,16.468348363337665,16.48787506596164,45000.0
2007-04-19,16.512275274344972,16.512275274344972,16.317008340589755,16.317008340589755,116400.0
2007-04-20,16.314568376829865,16.434168500842883,16.23402024290861,16.317008340589755,44700.0
2007-04-23,16.412204890890138,16.421967541060848,16.373151496888216,16.378032821973573,19800.0
2007-04-24,16.373152991569356,16.40732506360544,16.173003281543508,16.173003281543508,32400.0
2007-04-25,16.23157881602587,16.363382936935288,16.23157881602587,16.363382936935288,10200.0
2007-04-26,16.495191921050726,16.71974822348959,16.40488112793274,16.504955967239948,21000.0
2007-04-27,16.378031855788887,16.548890793632722,16.378031855788887,16.51227736600364,23100.0
2007-04-30,16.49519226189849,16.512277597258375,15.985056801950952,16.01190618370182,49500.0
2007-05-01,16.182761014119837,16.868636564983,16.182761014119837,16.544004102314002,42300.0
2007-05-02,16.390236202216812,16.3951175271143,16.055841005197717,16.080249026344656,76500.0
2007-05-03,16.2315777557121,16.27795242319247,16.097330886713983,16.10221221013417,54900.0
2007-05-04,16.04851945825839,16.25599042799198,16.04851945825839,16.246226381694434,73800.0
2007-05-07,16.246220161592387,16.273069532806627,16.143705396344483,16.21937079037814,20400.0
2007-05-08,16.182769871569032,16.231587324526863,16.10954439046223,16.182769871569032,29700.0
2007-05-09,16.133946307652838,16.31700924275226,16.109538288748748,16.18764506656933,644400.0
2007-05-10,16.329213252204305,16.34141865831571,16.182763742120382,16.18764506656933,69000.0
2007-05-11,16.268191163803227,16.4317273839289,16.255987155882394,16.351179255660394,47100.0
2007-05-14,16.22181524202355,16.28283667883728,16.194965865691874,16.214492557873164,14700.0
2007-05-15,16.12174240715283,16.138829137828655,16.048518349945695,16.116861082670894,48300.0
2007-05-16,16.109531911515834,16.109531911515834,15.933791730989263,15.970403744851914,56700.0
2007-05-17,15.989932367816484,16.111973825462265,15.850805580964344,15.938674983538435,39600.0
2007-05-18,15.914273280322751,15.955768034835438,15.58964212009384,15.955768034835438,35100.0
2007-05-22,15.71656189726872,15.87521680193762,15.71656189726872,15.83860337958212,38100.0
2007-05-23,15.947868108792518,15.947868108792518,15.563256618471724,15.563256618471724,100200.0
2007-05-24,15.560799166476816,15.560799166476816,14.85772265533851,14.941013661174862,84600.0
2007-05-25,15.188439951473509,15.22273534264756,14.945913531160825,15.01205684547207,46500.0
2007-05-28,15.012058578413416,15.29622983560042,14.820979428075823,15.083101042270831,34800.0
2007-05-29,15.114946877298395,15.114946877298395,14.980209980217598,15.048803564505484,80400.0
2007-05-30,15.05615305307807,15.448112388820045,15.05615305307807,15.188439679330276,75000.0
2007-05-31,15.430968640099431,15.531407369472875,15.18599329172826,15.531407369472875,208800.0
2007-06-01,15.369728420577609,15.42362320737936,15.16639923544562,15.176197522996189,88800.0
2007-06-04,15.310926164988128,15.661240719037329,15.310926164988128,15.570600292269678,54600.0
2007-06-05,15.573051901127188,15.639195224017056,15.54365424572842,15.558353073427805,90300.0
2007-06-06,15.555896478696848,15.602440407036894,15.249677127968145,15.279074768768874,52500.0
2007-06-07,15.212945617398276,15.42852337718378,15.212945617398276,15.335432630473276,45600.0
2007-06-08,15.298679621475468,15.568150640855674,15.298679621475468,15.465261655210238,41400.0
2007-06-11,15.462816230410525,15.626948028958504,15.406471181521338,15.626948028958504,59700.0
2007-06-12,15.67349168755895,15.859671694675276,15.55835274204266,15.592649538691598,51900.0
2007-06-13,15.604903517666612,15.683295421961846,15.293784771396265,15.43586974749192,43500.0
2007-06-14,15.411366142454138,15.548553318997742,15.306028291923608,15.355022510611557,24000.0
2007-06-15,15.318275210625275,15.5093557444526,15.276630405728708,15.504456603010158,54000.0
2007-06-18,15.560800409752725,15.898866404729471,15.560800409752725,15.842522773111956,30900.0
2007-06-19,15.776378393805253,15.849871118349242,15.609794978289358,15.764129840007444,22200.0
2007-06-20,15.82537088414576,15.862116541534176,15.651439476714142,15.7102333695898,37200.0
2007-06-21,15.70289343984315,16.023810474125906,15.70289343984315,16.014012186941827,36300.0
2007-06-22,15.8621211209902,15.984609484495085,15.744533301290828,15.969910656593315,26400.0
2007-06-25,15.84987313411377,15.85722254767857,15.658792586700898,15.661241456717626,32100.0
2007-06-26,15.678393869756276,15.678393869756276,15.56815543664036,15.65634702418773,75000.0
2007-06-27,15.65634125262532,16.202635475312054,15.619594187294654,16.190386920787567,36900.0
2007-06-28,15.999317744360331,16.69259651526124,15.999317744360331,16.388827101080153,53100.0
2007-06-29,16.53581266323441,16.53581266323441,16.185497867763086,16.388827101080153,84600.0
2007-07-03,15.947855044394368,16.658282115626328,15.925806814669327,16.65828211562633,64200.0
2007-07-04,16.658290868442784,16.658290868442784,16.57009930496047,16.57009930496047,6600.0
2007-07-05,16.325115571544274,16.325115571544274,15.979701712930837,16.136485387862134,67200.0
2007-07-06,16.229582389998974,16.658290233618235,15.928263445699711,16.655839961869173,96300.0
2007-07-09,16.462315465529485,16.61174985918145,16.408422082172823,16.50396169071029,81600.0
2007-07-10,16.352073003852603,16.577450376140433,16.352073003852603,16.442713446482227,41400.0
2007-07-11,16.44271780502402,16.567655081207707,16.44271780502402,16.533359673437957,24600.0
2007-07-12,16.572542116988288,16.59214148104861,16.398610727203693,16.58969121010186,34200.0
2007-07-13,16.65094227378888,16.878768504836163,16.60929606096277,16.878768504836163,35700.0
2007-07-16,16.800381699848288,17.033107143389067,16.748937187139603,16.974313214328024,42300.0
2007-07-17,16.974306480149465,17.14823792562577,16.910613432708264,16.979205621854803,44700.0
2007-07-18,16.915512579564066,17.05024948968143,16.915512579564066,17.0208518359259,48300.0
2007-07-19,17.00370555444803,17.189885570620476,17.00370555444803,17.165388458289936,34500.0
2007-07-20,17.025758451570525,17.150694319317633,16.99391051472448,17.00125993078451,56400.0
2007-07-23,16.90571251342259,16.94490985146574,16.834671455881303,16.93511016651564,11700.0
2007-07-24,16.707282804969477,16.80772291040484,16.658288588883945,16.699933392205217,76500.0
2007-07-25,16.78322853940833,16.913064926161695,16.756281153213106,16.856721283417357,12900.0
2007-07-26,16.952256051029693,16.97675315612505,16.668084865949794,16.719529347352843,18300.0
2007-07-27,16.670540162393824,16.7636308797538,16.503958101414675,16.721984663630252,85500.0
2007-07-30,16.540702948765606,16.81017540054349,16.396167737373442,16.396167737373442,29100.0
2007-07-31,16.229586123512334,17.22173474476907,16.02625837779923,17.08455033392359,101700.0
2007-08-01,16.78322678609787,16.964507654192246,16.376568567055866,16.768529360237476,46500.0
2007-08-02,16.594596409724993,16.65829086178685,16.437812654047832,16.486806876818275,39600.0
2007-08-03,16.658285765795558,16.658285765795558,16.126689079408823,16.165886408094472,36900.0
2007-08-07,16.48435778885202,16.810173851592484,16.180588565363912,16.75872935766055,35700.0
2007-08-08,16.548051877705095,16.964508398936523,16.548051877705095,16.878768504836163,387900.0
2007-08-09,16.780773638172583,17.197231471501837,16.780773638172583,17.025750318462027,168600.0
2007-08-10,16.96941393959062,17.023308724586368,16.16834578622347,16.22713971483033,84000.0
2007-08-13,16.143846281030783,16.192840513418304,15.96011510606232,16.163444254337314,71100.0
2007-08-14,16.26632611557564,16.374115622272658,16.10954239802144,16.14383918667567,39300.0
2007-08-15,16.14384238188386,16.484357261061625,15.74208332525609,15.751881608664013,59100.0
2007-08-16,15.751878754185393,15.751878754185393,15.379517418773458,15.585296752379618,46200.0
2007-08-17,15.66614904935564,15.835181432131378,15.293786070564176,15.646551071617033,20100.0
2007-08-20,15.190891020004592,16.143843536570394,15.190891020004592,16.009106616894794,28200.0
2007-08-21,15.923367695818284,16.109547721054344,15.73473599676946,15.972361922864495,72300.0
2007-08-22,15.903236302165343,16.50099239035918,15.903236302165343,16.42965420139108,33900.0
2007-08-23,16.200889530750814,16.355863852198365,16.107414542212922,16.245167305065085,27300.0
2007-08-24,16.301744446839276,16.301744446839276,16.009015979102454,16.09757292799681,17100.0
2007-08-27,15.930300459078362,16.132012976415353,15.913081715797665,16.080355339008214,21000.0
2007-08-28,16.107399905096727,16.107399905096727,15.826970971619229,15.954886145978683,24600.0
2007-08-29,16.03115088422574,16.136926544260515,15.96473354385207,16.058209904938316,8100.0
2007-08-30,16.05821918605621,16.149235176931157,15.918004563387443,16.009020554262392,43500.0
2007-08-31,15.88355627194774,16.8724350960466,15.88355627194774,16.820777478119197,69900.0
2007-09-04,16.820777759144537,16.975750615515896,16.65842504186532,16.973291600256307,74400.0
2007-09-05,16.764198497110712,16.796176951795285,16.7002401801772,16.7002401801772,22200.0
2007-09-06,16.70270332798712,16.727303334312822,16.631366547041132,16.727303334312822,79200.0
2007-09-07,16.727307925560492,16.727307925560492,16.52559541917323,16.606771098878614,41100.0
2007-09-10,16.653507836793796,16.739602941279056,16.587090487281955,16.73222307938166,67200.0
2007-09-11,16.727305735817893,16.727305735817893,16.557571720329907,16.65596753706544,35400.0
2007-09-12,16.557565064915515,16.57478379808626,16.449330413794403,16.572324783384282,26700.0
2007-09-13,16.518213628827525,16.592010844321123,16.01393523682344,16.01393523682344,3018900.0
2007-09-14,15.989334091811871,16.19842499616009,15.974574369547048,16.186124289229678,511500.0
2007-09-17,15.99179290878258,16.154145628988065,15.99179290878258,16.09264913292174,22500.0
2007-09-18,15.9868777024919,16.141850602679344,15.9868777024919,16.11233115070177,24600.0
2007-09-19,15.873712494574647,16.336173305472027,15.873712494574647,16.223017820988954,43500.0
2007-09-20,15.910623823730566,16.013940522549298,15.73351129262524,15.81960783785821,25500.0
2007-09-21,15.81960161678505,15.82698147862463,15.524414181025575,15.57853222947266,50700.0
2007-09-24,15.502271196452371,15.922914783688904,15.37435596522115,15.881096044955456,31500.0
2007-09-25,15.62,15.8,15.62,15.795,48276.0
2007-09-26,15.595,15.925,15.595,15.845,42483.0
2007-09-27,15.835,15.985,15.835,15.92,25878.0
2007-09-28,15.925,15.98,15.62,15.98,24363.0
2007-10-01,15.915,16.43,15.865,16.33,40101.0
2007-10-02,16.27,16.585,15.805,16.58,39348.0
2007-10-03,16.59,17.28,16.3,17.175,169233.0
2007-10-04,17.125,17.17,16.99,17.115,53793.0
2007-10-05,16.765,17.175,16.765,17.025,118173.0
2007-10-09,17.035,17.215,16.92,17.075,13809.0
2007-10-10,17.095,17.095,16.93,17.065,21057.0
2007-10-11,17.07,17.14,16.845,17.025,112590.0
2007-10-12,17.095,17.095,16.9,16.945,42762.0
2007-10-15,16.73,16.995,16.73,16.97,44250.0
2007-10-16,16.97,17.055,16.935,16.935,34944.0
2007-10-17,16.845,16.925,16.765,16.815,31116.0
2007-10-18,16.92,17.665,16.88,17.485,83793.0
2007-10-19,17.095,17.46,17.0,17.025,58638.0
2007-10-22,17.215,17.215,16.655,17.205,72321.0
2007-10-23,16.95,17.06,16.925,16.98,38235.0
2007-10-24,17.095,17.095,16.99,17.045,54426.0
2007-10-25,17.02,17.035,16.6,16.6,27666.0
2007-10-26,16.48,16.645,16.235,16.645,94404.0
2007-10-29,16.605,16.985,16.565,16.64,67854.0
2007-10-30,16.7,17.215,16.48,16.885,61503.0
2007-10-31,17.035,17.755,17.035,17.46,313626.0
2007-11-01,17.525,17.665,17.215,17.52,112017.0
2007-11-02,17.365,17.52,16.99,17.335,67869.0
2007-11-05,17.34,17.34,17.115,17.19,40185.0
2007-11-06,17.195,17.385,16.945,17.385,65781.0
2007-11-07,17.4,17.4,17.01,17.01,160851.0
2007-11-08,16.995,17.62,16.89,17.555,71619.0
2007-11-09,17.56,17.685,17.285,17.51,115230.0
2007-11-12,17.365,17.74,17.195,17.205,41595.0
2007-11-13,17.095,17.72,17.095,17.545,30258.0
2007-11-14,17.465,17.66,17.285,17.655,29238.0
2007-11-15,17.71,17.94,17.255,17.275,81579.0
2007-11-16,17.215,17.51,17.09,17.285,23643.0
2007-11-19,17.51,17.51,17.105,17.38,76803.0
2007-11-20,17.34,17.58,16.795,17.11,76980.0
2007-11-21,17.29,17.29,16.99,17.015,35181.0
2007-11-22,17.215,17.28,17.04,17.215,4437.0
2007-11-23,17.4,18.255,17.175,18.19,44454.0
2007-11-26,17.795,18.15,17.645,17.81,80733.0
2007-11-27,18.08,18.21,17.88,18.09,64797.0
2007-11-28,18.1,18.72,18.09,18.46,132738.0
2007-11-29,18.46,18.76,18.46,18.69,62886.0
2007-11-30,18.82,19.0,18.235,18.28,77361.0
2007-12-03,18.485,18.965,18.28,18.68,54201.0
2007-12-04,18.595,19.055,18.585,19.055,39873.0
2007-12-05,19.195,19.345,19.155,19.32,123411.0
2007-12-06,19.375,19.375,19.06,19.27,21876.0
2007-12-07,19.27,19.45,19.125,19.45,63048.0
2007-12-10,19.62,19.62,19.375,19.54,45621.0
2007-12-11,19.62,19.745,19.425,19.435,66150.0
2007-12-12,19.36,19.5,19.12,19.205,46902.0
2007-12-13,19.19,19.305,18.84,18.955,80478.0
2007-12-14,19.2,19.495,18.82,19.43,54534.0
2007-12-17,19.265,19.265,18.75,18.785,58638.0
2007-12-18,19.005,19.255,18.87,18.88,83007.0
2007-12-19,18.985,19.335,18.72,19.045,109905.0
2007-12-20,19.005,19.71,18.875,19.665,87567.0
2007-12-21,19.87,20.71,19.72,20.345,186096.0
2007-12-24,20.485,20.945,20.485,20.635,36348.0
2007-12-27,20.61,20.61,20.095,20.205,41397.0
2007-12-28,20.09,20.22,19.68,20.22,64434.0
2007-12-31,20.425,20.535,20.135,20.34,113145.0
2008-01-02,20.4,20.4,19.97,20.0,42519.0
2008-01-03,19.87,20.53,19.78,20.385,82578.0
2008-01-04,20.36,20.435,19.985,19.985,61425.0
2008-01-07,19.985,20.14,19.775,20.02,100779.0
2008-01-08,20.03,20.27,19.91,20.065,84165.0
2008-01-09,20.225,20.24,19.745,19.82,73788.0
2008-01-10,19.82,19.845,18.91,19.09,193608.0
2008-01-11,19.3,19.64,18.555,19.055,136146.0
2008-01-14,18.975,19.535,18.76,19.495,172950.0
2008-01-15,19.5,19.5,18.15,18.39,131709.0
2008-01-16,18.735,19.645,18.655,19.61,300669.0
2008-01-17,19.645,19.645,18.77,19.145,94278.0
2008-01-18,19.03,19.61,19.015,19.275,150450.0
2008-01-21,19.25,19.255,18.335,18.965,31947.0
2008-01-22,18.4,18.825,18.205,18.46,109770.0
2008-01-23,18.455,18.76,18.175,18.335,132657.0
2008-01-24,18.56,19.295,18.425,18.855,97731.0
2008-01-25,19.12,19.23,18.685,19.025,91083.0
2008-01-28,19.13,19.615,18.935,19.595,67080.0
2008-01-29,19.59,19.595,19.305,19.545,138837.0
2008-01-30,19.67,19.74,19.355,19.46,28575.0
2008-01-31,19.745,20.595,19.42,20.485,95190.0
2008-02-01,20.485,20.73,20.24,20.71,99231.0
2008-02-04,20.71,20.92,20.525,20.89,81981.0
2008-02-05,20.98,21.005,20.41,20.535,111312.0
2008-02-06,20.305,20.7,20.215,20.255,30630.0
2008-02-07,20.4,20.905,20.26,20.745,46587.0
2008-02-08,20.665,20.815,20.615,20.81,40533.0
2008-02-11,20.955,20.955,20.12,20.21,33084.0
2008-02-12,20.245,20.465,20.105,20.315,70329.0
2008-02-13,20.175,20.39,19.99,20.315,90669.0
2008-02-14,20.315,20.365,19.99,20.15,31371.0
2008-02-15,19.95,20.18,19.745,20.16,73821.0
2008-02-19,20.24,20.695,20.07,20.69,57312.0
2008-02-20,20.605,20.605,19.365,19.365,119595.0
2008-02-21,19.455,20.555,16.92,18.305,470094.0
2008-02-22,18.81,19.28,18.24,19.09,163494.0
2008-02-25,19.07,19.07,18.07,18.315,102144.0
2008-02-26,18.365,18.365,18.005,18.15,124431.0
2008-02-27,18.13,18.13,17.575,17.58,74709.0
2008-02-28,17.675,17.81,17.3,17.81,89805.0
2008-02-29,17.66,17.82,17.105,17.61,170118.0
2008-03-03,18.03,18.03,17.14,17.36,59832.0
2008-03-04,17.265,17.82,17.265,17.625,162366.0
2008-03-05,17.635,17.705,17.37,17.7,114651.0
2008-03-06,17.7,17.7,17.425,17.63,59826.0
2008-03-07,17.575,17.72,17.39,17.625,67962.0
2008-03-10,17.805,17.805,17.395,17.465,51549.0
2008-03-11,17.5,17.845,17.5,17.845,81192.0
2008-03-12,18.035,18.22,17.725,18.095,56016.0
2008-03-13,17.825,18.44,17.73,18.36,74034.0
2008-03-14,18.42,18.53,18.035,18.485,68709.0
2008-03-17,18.79,18.79,18.175,18.48,51906.0
2008-03-18,18.315,18.95,18.315,18.885,73923.0
2008-03-19,18.86,19.935,18.86,19.825,184626.0
2008-03-20,20.05,20.08,19.63,20.05,57708.0
2008-03-24,20.175,21.125,20.13,20.895,67467.0
2008-03-25,20.67,21.18,20.335,20.435,84276.0
2008-03-26,20.545,20.685,20.14,20.42,51954.0
2008-03-27,20.455,20.465,20.195,20.35,52107.0
2008-03-28,20.2,20.37,20.085,20.145,54450.0
2008-03-31,20.065,20.985,19.915,20.985,104151.0
2008-04-01,21.095,21.215,20.665,20.675,58137.0
2008-04-02,20.855,20.855,20.15,20.345,47634.0
2008-04-03,20.49,20.805,19.8,20.325,75447.0
2008-04-04,20.125,20.595,20.125,20.565,64332.0
2008-04-07,20.825,20.825,20.255,20.535,110799.0
2008-04-08,20.435,20.51,20.125,20.485,66918.0
2008-04-09,20.295,20.885,20.295,20.735,103296.0
2008-04-10,20.57,20.905,20.41,20.855,96183.0
2008-04-11,20.79,21.01,20.435,20.51,65871.0
2008-04-14,20.285,20.405,20.05,20.085,44769.0
2008-04-15,20.11,20.185,19.965,20.09,109713.0
2008-04-16,20.09,20.46,19.995,20.42,229773.0
2008-04-17,20.42,20.79,20.42,20.705,138834.0
2008-04-18,20.79,20.79,20.43,20.58,55527.0
2008-04-21,20.645,20.91,20.515,20.765,25485.0
2008-04-22,21.165,21.535,20.265,20.285,48174.0
2008-04-23,20.65,21.29,20.49,20.98,57195.0
2008-04-24,20.98,21.89,20.895,21.765,62256.0
2008-04-25,21.63,22.485,21.63,22.21,152010.0
2008-04-28,22.65,23.01,21.355,21.57,75658.0
2008-04-29,20.79,21.4,18.195,18.565,279739.0
2008-04-30,19.085,19.36,18.645,18.645,72155.0
2008-05-01,18.935,19.16,18.655,19.01,53768.0
2008-05-02,19.025,20.355,19.015,20.125,110469.0
2008-05-05,20.235,20.99,19.695,20.615,98404.0
2008-05-06,20.57,20.68,19.96,20.05,34419.0
2008-05-07,20.37,20.37,19.795,19.81,30844.0
2008-05-08,20.035,20.19,19.745,19.79,37909.0
2008-05-09,19.75,19.75,19.41,19.61,29028.0
2008-05-12,19.865,19.865,19.36,19.55,27304.0
2008-05-13,19.67,19.67,19.195,19.27,59272.0
2008-05-14,19.27,19.42,18.93,19.315,43320.0
2008-05-15,19.305,19.64,19.135,19.565,48213.0
2008-05-16,19.565,19.655,19.27,19.635,30157.0
2008-05-20,19.67,19.715,19.455,19.545,35741.0
2008-05-21,19.65,19.65,19.32,19.32,25479.0
2008-05-22,19.375,19.685,19.375,19.685,43675.0
2008-05-23,19.395,19.805,19.395,19.805,40977.0
2008-05-26,19.815,20.125,19.575,20.02,10993.0
2008-05-27,19.745,20.11,19.74,20.105,51444.0
2008-05-28,20.2,20.2,20.0,20.0,27550.0
2008-05-29,20.075,20.46,19.775,20.235,53818.0
2008-05-30,20.67,20.72,19.97,20.41,179970.0
2008-06-02,20.11,20.47,19.21,19.365,259261.0
2008-06-03,19.725,19.87,19.365,19.625,77989.0
2008-06-04,19.715,19.825,19.365,19.785,42768.0
2008-06-05,19.91,20.2,19.865,20.2,31957.0
2008-06-06,20.555,20.555,19.55,19.62,188465.0
2008-06-09,19.605,19.745,19.365,19.475,57157.0
2008-06-10,19.73,19.73,19.18,19.725,105236.0
2008-06-11,19.365,19.365,18.995,18.995,91884.0
2008-06-12,19.36,19.36,19.07,19.15,61395.0
2008-06-13,19.455,19.67,18.955,19.59,63877.0
2008-06-16,19.285,19.58,19.285,19.545,75519.0
2008-06-17,19.74,19.74,19.12,19.455,114963.0
2008-06-18,19.67,19.67,18.95,19.535,81992.0
2008-06-19,19.18,19.345,18.95,19.345,32267.0
2008-06-20,19.045,19.39,18.815,19.135,70448.0
2008-06-23,18.94,19.21,18.775,18.895,26930.0
2008-06-24,18.895,18.895,18.345,18.41,32799.0
2008-06-25,18.66,18.82,18.38,18.755,33472.0
2008-06-26,18.255,19.545,18.165,19.39,66036.0
2008-06-27,19.285,20.66,19.275,20.22,263196.0
2008-06-30,20.66,20.66,19.59,20.505,74406.0
2008-07-02,20.38,20.475,19.5,19.73,34763.0
2008-07-03,19.595,20.0,19.255,19.835,24805.0
2008-07-04,19.65,20.185,19.245,19.725,6858.0
2008-07-07,19.215,19.855,19.215,19.855,53793.0
2008-07-08,19.275,20.23,19.275,20.23,30856.0
2008-07-09,20.22,20.26,19.725,19.8,387601.0
2008-07-10,19.59,20.035,19.395,19.475,19079.0
2008-07-11,19.2,19.2,18.135,18.555,64107.0
2008-07-14,18.56,18.755,18.28,18.54,23811.0
2008-07-15,18.25,18.27,17.64,17.87,53318.0
2008-07-16,18.69,19.12,18.045,19.12,39843.0
2008-07-17,18.72,19.335,18.665,19.215,35054.0
2008-07-18,19.17,19.315,18.455,18.455,36362.0
2008-07-21,18.755,19.075,18.555,18.675,11890.0
2008-07-22,19.17,19.475,18.72,19.21,20440.0
2008-07-23,19.045,19.365,19.045,19.27,57693.0
2008-07-24,19.365,19.53,19.135,19.475,59403.0
2008-07-25,19.455,19.455,19.245,19.405,191792.0
2008-07-28,19.125,19.65,19.125,19.61,16066.0
2008-07-29,19.635,19.82,19.635,19.74,12813.0
2008-07-30,19.925,20.11,19.58,20.095,39723.0
2008-07-31,19.805,20.265,19.805,19.96,62946.0
2008-08-01,19.96,20.485,19.785,20.275,70348.0
2008-08-05,20.855,21.235,20.365,20.615,168016.0
2008-08-06,20.67,20.735,20.26,20.615,50247.0
2008-08-07,20.265,20.78,20.265,20.595,65275.0
2008-08-08,21.23,22.27,20.93,22.22,208762.0
2008-08-11,22.16,22.47,22.075,22.235,74165.0
2008-08-12,22.075,22.09,21.675,21.785,32569.0
2008-08-13,21.78,21.83,20.22,20.22,108471.0
2008-08-14,21.51,22.6,21.43,22.6,45074.0
2008-08-15,21.6,22.18,21.6,22.18,37700.0
2008-08-18,22.34,22.34,21.635,21.935,21801.0
2008-08-19,22.22,22.22,20.86,21.27,55858.0
2008-08-20,21.22,21.865,21.22,21.865,41136.0
2008-08-21,21.415,21.64,21.265,21.295,10346.0
2008-08-22,21.475,21.475,21.235,21.375,18569.0
2008-08-25,21.31,21.39,20.945,21.095,13864.0
2008-08-26,20.92,21.125,20.475,20.78,20018.0
2008-08-27,20.785,21.215,20.54,21.11,23038.0
2008-08-28,21.215,21.215,20.705,21.145,39433.0
2008-08-29,21.145,21.215,20.96,21.145,77369.0
2008-09-02,21.145,21.145,20.295,20.33,40511.0
2008-09-03,20.205,20.86,20.175,20.385,125521.0
2008-09-04,20.475,20.475,19.65,19.84,73230.0
2008-09-05,19.8,19.815,19.455,19.65,80103.0
2008-09-08,19.62,19.8,18.865,18.865,64873.0
2008-09-09,19.09,19.795,19.09,19.3,31958.0
2008-09-10,19.35,19.605,19.055,19.175,87462.0
2008-09-11,19.205,19.435,19.075,19.39,20786.0
2008-09-12,19.06,19.575,19.06,19.465,48599.0
2008-09-15,18.98,19.62,18.98,19.365,56296.0
2008-09-16,18.98,19.225,18.635,18.665,28929.0
2008-09-17,19.375,19.425,17.185,17.625,94689.0
2008-09-18,17.295,18.425,17.075,18.275,186526.0
2008-09-19,18.68,21.125,17.935,18.755,124453.0
2008-09-22,18.68,18.755,18.08,18.525,63436.0
2008-09-23,18.635,19.07,18.495,18.715,44662.0
2008-09-24,18.935,18.935,18.305,18.305,39726.0
2008-09-25,18.305,18.715,18.305,18.585,48248.0
2008-09-26,18.68,18.68,17.935,18.68,54400.0
2008-09-29,17.935,18.15,16.975,17.68,70337.0
2008-09-30,17.785,19.055,17.365,19.055,43147.0
2008-10-01,18.745,18.755,18.0,18.11,43008.0
2008-10-02,18.06,18.08,17.045,17.82,35442.0
2008-10-03,17.945,17.945,17.35,17.515,31602.0
2008-10-06,18.005,18.005,16.44,16.915,92362.0
2008-10-07,16.915,17.52,16.91,17.37,48657.0
2008-10-08,16.915,17.2,16.295,16.335,212110.0
2008-10-09,17.56,17.56,16.355,16.575,63916.0
2008-10-10,17.365,17.92,16.44,17.065,73845.0
2008-10-14,19.09,19.105,18.345,18.345,71246.0
2008-10-15,17.935,20.1,17.155,17.18,74426.0
2008-10-16,17.185,17.665,16.835,17.305,156152.0
2008-10-17,17.925,17.925,16.945,17.415,207771.0
2008-10-20,18.3,18.405,17.775,18.405,84931.0
2008-10-21,18.67,18.67,17.955,17.975,49235.0
2008-10-22,18.665,18.665,17.08,17.4,83983.0
2008-10-23,16.455,18.275,16.295,16.985,90760.0
2008-10-24,16.07,16.615,14.95,16.52,127323.0
2008-10-27,16.735,16.84,16.01,16.115,72635.0
2008-10-28,17.47,17.56,16.22,17.485,202909.0
2008-10-29,17.305,17.715,16.76,17.485,141816.0
2008-10-30,17.845,17.94,16.43,16.49,1145774.0
2008-10-31,16.49,16.97,16.055,16.97,81415.0
2008-11-03,17.0,17.43,16.675,17.325,38100.0
2008-11-04,17.125,17.94,16.885,17.775,149811.0
2008-11-05,17.775,18.23,16.605,17.775,1056073.0
2008-11-06,17.65,17.73,16.85,17.225,78218.0
2008-11-07,17.415,17.415,16.425,16.615,91162.0
2008-11-10,17.0,17.56,16.47,16.63,67084.0
2008-11-11,16.515,16.78,15.705,16.76,86690.0
2008-11-12,16.185,16.805,16.16,16.805,241349.0
2008-11-13,16.305,17.095,15.825,17.0,112760.0
2008-11-14,17.18,17.18,16.53,17.0,58598.0
2008-11-17,16.705,16.87,16.385,16.685,51679.0
2008-11-18,16.425,16.645,15.61,15.84,73581.0
2008-11-19,16.005,16.515,15.735,16.11,66130.0
2008-11-20,16.585,16.585,15.78,16.24,608349.0
2008-11-21,16.845,16.855,15.73,15.945,176188.0
2008-11-24,16.29,16.81,15.745,16.605,1107254.0
2008-11-25,16.63,17.16,16.12,16.605,62313.0
2008-11-26,16.695,16.855,16.09,16.855,70957.0
2008-11-27,15.87,17.025,15.87,17.02,4770.0
2008-11-28,17.07,21.005,16.74,20.93,72221.0
2008-12-01,18.535,18.54,16.59,16.645,199366.0
2008-12-02,16.99,16.99,15.88,16.03,135787.0
2008-12-03,16.585,17.1,16.02,17.025,152547.0
2008-12-04,17.11,17.335,16.53,16.765,399990.0
2008-12-05,17.265,17.55,16.33,16.945,153990.0
2008-12-08,16.995,18.025,16.755,18.025,130861.0
2008-12-09,18.025,18.765,18.015,18.24,122453.0
2008-12-10,18.895,19.51,18.31,19.51,214078.0
2008-12-11,19.315,19.735,19.02,19.425,120418.0
2008-12-12,19.51,20.275,19.02,20.275,123462.0
2008-12-15,21.01,21.26,19.44,20.26,404731.0
2008-12-16,20.26,20.96,19.665,20.01,289974.0
2008-12-17,19.81,19.81,19.81,19.81,0.0
2008-12-18,19.93,20.405,19.455,20.185,742455.0
2008-12-19,20.27,20.825,19.275,20.825,2674880.0
2008-12-22,20.335,20.545,18.16,18.49,215278.0
2008-12-23,18.58,18.88,18.01,18.01,102483.0
2008-12-24,17.98,18.585,17.98,18.13,22828.0
2008-12-29,18.495,19.03,18.27,19.03,70691.0
2008-12-30,19.24,19.945,18.975,19.885,55679.0
2008-12-31,19.845,19.965,19.27,19.705,76323.0
2009-01-02,19.525,19.6,19.105,19.6,37083.0
2009-01-05,20.255,20.255,18.955,19.51,82404.0
2009-01-06,20.215,20.215,19.135,19.78,195744.0
2009-01-07,19.62,20.215,19.11,19.335,100828.0
2009-01-08,19.51,19.51,18.615,18.735,66932.0
2009-01-09,18.735,18.735,17.965,18.57,127902.0
2009-01-12,18.145,18.4,18.07,18.3,72156.0
2009-01-13,18.13,18.46,17.92,18.33,91904.0
2009-01-14,18.01,18.01,16.885,16.99,90737.0
2009-01-15,17.16,17.785,17.04,17.26,117385.0
2009-01-16,17.265,17.305,16.665,17.245,120253.0
2009-01-19,17.85,17.85,16.89,16.89,12988.0
2009-01-20,16.885,17.08,16.26,16.26,81152.0
2009-01-21,16.33,18.225,16.33,17.995,137028.0
2009-01-22,17.995,17.995,16.92,17.005,62826.0
2009-01-23,18.0,18.0,16.545,16.92,84548.0
2009-01-26,16.93,17.16,16.65,16.905,42409.0
2009-01-27,16.815,17.445,16.66,16.83,61995.0
2009-01-28,16.86,17.145,16.585,17.145,51296.0
2009-01-29,16.905,17.17,16.675,17.11,45473.0
2009-01-30,17.1,17.53,16.705,17.11,78190.0
2009-02-02,17.245,17.245,16.21,16.48,87671.0
2009-02-03,16.585,16.635,16.18,16.305,64414.0
2009-02-04,16.8,17.335,16.3,17.145,79519.0
2009-02-05,16.96,17.52,16.86,17.49,59857.0
2009-02-06,17.535,18.16,17.52,18.075,57729.0
2009-02-09,18.075,18.075,17.31,17.635,63322.0
2009-02-10,17.545,17.59,17.14,17.185,58611.0
2009-02-11,17.35,17.515,17.13,17.505,26945.0
2009-02-12,17.56,17.82,16.72,17.055,80221.0
2009-02-13,16.92,17.205,16.21,16.23,107319.0
2009-02-17,16.51,16.695,15.61,16.51,100539.0
2009-02-18,16.21,18.115,16.21,17.565,324843.0
2009-02-19,17.7,19.33,17.55,19.135,198889.0
2009-02-20,18.83,19.545,17.89,18.095,147983.0
2009-02-23,18.08,18.08,15.065,15.66,240240.0
2009-02-24,15.96,15.96,14.825,15.41,126994.0
2009-02-25,15.45,15.45,14.005,14.465,145428.0
2009-02-26,15.065,15.96,14.71,15.075,159285.0
2009-02-27,15.365,15.365,14.145,14.59,131723.0
2009-03-02,14.83,14.83,13.595,13.875,119116.0
2009-03-03,14.16,14.325,13.67,14.185,58966.0
2009-03-04,14.74,14.74,13.64,14.085,82182.0
2009-03-05,14.085,14.245,13.945,13.945,606055.0
2009-03-06,14.615,14.615,13.825,14.01,110832.0
2009-03-09,14.155,14.34,13.685,13.915,67620.0
2009-03-10,14.125,14.585,14.065,14.305,177525.0
2009-03-11,14.68,14.99,14.29,14.99,389203.0
2009-03-12,15.245,15.3,14.825,15.29,131387.0
2009-03-13,15.3,15.3,14.84,14.935,46076.0
2009-03-16,15.3,15.715,14.945,15.525,69225.0
2009-03-17,15.805,16.36,15.515,16.16,78666.0
2009-03-18,16.12,17.22,15.96,16.83,111530.0
2009-03-19,16.58,16.83,16.265,16.55,117619.0
2009-03-20,16.63,17.15,16.195,16.195,72676.0
2009-03-23,16.46,17.135,16.3,17.135,51587.0
2009-03-24,17.235,17.815,16.69,17.815,114329.0
2009-03-25,18.035,18.035,16.92,16.95,504678.0
2009-03-26,16.61,18.005,16.61,17.65,101638.0
2009-03-27,17.135,17.37,16.495,16.755,129706.0
2009-03-30,16.645,18.325,16.495,18.215,171053.0
2009-03-31,17.965,18.055,16.835,17.905,93686.0
2009-04-01,17.385,18.23,17.385,17.935,81230.0
2009-04-02,17.55,18.755,17.55,18.38,102073.0
2009-04-03,18.355,19.155,18.335,19.135,51927.0
2009-04-06,19.21,19.375,18.89,19.375,95677.0
2009-04-07,19.02,19.585,18.95,19.585,64787.0
2009-04-08,19.585,19.885,19.185,19.47,382870.0
2009-04-09,19.47,19.85,19.35,19.69,110884.0
2009-04-13,19.595,20.035,19.36,20.005,117291.0
2009-04-14,19.96,20.34,19.715,20.34,107427.0
2009-04-15,19.73,20.33,19.54,20.02,93800.0
2009-04-16,20.225,20.525,19.85,20.52,75559.0
2009-04-17,20.235,20.235,19.185,19.795,78690.0
2009-04-20,19.32,20.02,18.5,19.595,72615.0
2009-04-21,19.775,19.775,18.75,19.32,122630.0
2009-04-22,19.51,20.415,18.605,20.205,110023.0
2009-04-23,19.97,20.48,19.66,20.48,79624.0
2009-04-24,20.525,20.55,19.855,20.225,93643.0
2009-04-27,20.02,20.3,19.855,19.93,53658.0
2009-04-28,20.15,20.15,19.5,19.7,190342.0
2009-04-29,19.96,20.03,19.625,20.03,162681.0
2009-04-30,19.405,20.27,19.405,19.835,86849.0
2009-05-01,20.18,21.56,19.96,21.19,250474.0
2009-05-04,21.545,21.545,20.69,21.105,81597.0
2009-05-05,21.285,23.35,21.075,21.56,223773.0
2009-05-06,22.08,22.08,20.925,20.965,99135.0
2009-05-07,20.94,21.725,20.94,21.355,117519.0
2009-05-08,21.35,21.64,20.67,20.94,77967.0
2009-05-11,20.415,21.47,20.235,21.195,94724.0
2009-05-12,20.79,21.47,20.79,21.195,52529.0
2009-05-13,20.82,21.055,20.03,20.64,87464.0
2009-05-14,20.525,21.09,20.0,20.58,74493.0
2009-05-15,20.63,20.89,20.105,20.195,68581.0
2009-05-19,21.095,21.96,21.095,21.845,187889.0
2009-05-20,21.85,21.85,21.005,21.155,67399.0
2009-05-21,21.095,21.56,20.8,21.235,60264.0
2009-05-22,21.22,21.295,20.735,21.195,53683.0
2009-05-25,21.155,21.155,20.855,20.91,2900.0
2009-05-26,21.05,21.915,21.05,21.14,62005.0
2009-05-27,21.155,21.625,20.955,21.49,44950.0
2009-05-28,21.09,21.09,18.79,19.5,423199.0
2009-05-29,20.01,20.01,18.71,18.71,158800.0
2009-06-01,18.725,19.47,18.725,19.27,110541.0
2009-06-02,18.9,19.195,18.67,19.185,68771.0
2009-06-03,19.54,19.61,18.73,18.73,136118.0
2009-06-04,19.255,19.26,18.545,18.625,75781.0
2009-06-05,19.035,19.17,18.805,19.17,127814.0
2009-06-08,19.115,19.23,18.495,18.77,77639.0
2009-06-09,18.885,19.08,18.7,19.005,172011.0
2009-06-10,18.9,20.29,18.755,20.13,121999.0
2009-06-11,19.495,20.13,19.495,20.07,103427.0
2009-06-12,20.055,20.32,19.925,20.32,84103.0
2009-06-15,19.86,20.34,19.745,19.76,56480.0
2009-06-16,19.76,20.03,19.01,19.17,52471.0
2009-06-17,18.9,19.275,18.855,19.27,39504.0
2009-06-18,19.275,19.535,19.04,19.08,103299.0
2009-06-19,19.27,20.395,19.195,20.395,131402.0
2009-06-22,19.735,20.365,19.73,19.835,70736.0
2009-06-23,20.175,20.175,18.99,19.41,51599.0
2009-06-24,19.195,20.415,19.08,19.98,81073.0
2009-06-25,20.165,20.475,20.0,20.46,143262.0
2009-06-26,20.425,20.575,19.84,20.175,164217.0
2009-06-29,20.29,20.63,20.22,20.63,151017.0
2009-06-30,20.63,20.65,20.385,20.63,45778.0
2009-07-02,20.665,20.695,20.2,20.295,91336.0
2009-07-03,20.515,20.515,20.01,20.515,5026.0
2009-07-06,20.78,21.21,20.145,20.265,80989.0
2009-07-07,19.88,20.485,19.88,20.045,53691.0
2009-07-08,20.35,20.78,20.25,20.35,109374.0
2009-07-09,20.395,20.555,19.82,20.515,33449.0
2009-07-10,20.62,20.62,20.025,20.38,19148.0
2009-07-13,19.97,20.295,19.86,20.045,46763.0
2009-07-14,19.875,20.59,19.875,20.43,39158.0
2009-07-15,20.29,20.56,19.88,20.06,57390.0
2009-07-16,20.23,20.62,19.86,20.59,56497.0
2009-07-17,20.045,20.23,19.94,20.045,66638.0
2009-07-20,20.4,20.66,20.12,20.645,35821.0
2009-07-21,20.665,21.265,20.665,21.265,59718.0
2009-07-22,21.18,21.225,20.63,20.74,32980.0
2009-07-23,20.515,20.695,20.455,20.63,28321.0
2009-07-24,20.47,20.59,20.135,20.135,36505.0
2009-07-27,20.38,20.395,20.12,20.325,25836.0
2009-07-28,20.06,20.135,19.44,19.81,112081.0
2009-07-29,19.795,19.795,19.44,19.76,76970.0
2009-07-30,20.025,20.025,19.495,19.91,23274.0
2009-07-31,19.765,20.025,19.465,19.495,38739.0
2009-08-04,19.195,20.19,19.155,20.045,70199.0
2009-08-05,19.645,19.955,19.465,19.72,25541.0
2009-08-06,19.72,20.215,19.45,20.215,69089.0
2009-08-07,20.365,21.915,20.365,21.155,216211.0
2009-08-10,21.195,21.605,21.105,21.255,62219.0
2009-08-11,21.155,21.71,21.155,21.255,94594.0
2009-08-12,21.155,21.36,20.605,20.91,63353.0
2009-08-13,20.635,20.815,20.52,20.555,39361.0
2009-08-14,20.475,20.765,20.32,20.615,18870.0
2009-08-17,20.4,20.54,20.115,20.37,32367.0
2009-08-18,20.37,20.915,19.735,20.615,151616.0
2009-08-19,20.235,20.4,20.145,20.21,36246.0
2009-08-20,20.285,20.41,20.175,20.385,55308.0
2009-08-21,20.74,20.74,20.21,20.615,33807.0
2009-08-24,20.615,20.74,20.15,20.665,44976.0
2009-08-25,20.74,21.045,20.56,20.825,52478.0
2009-08-26,20.96,21.415,20.945,21.045,126003.0
2009-08-27,20.855,21.12,20.855,21.075,18888.0
2009-08-28,21.16,21.195,20.915,21.18,62481.0
2009-08-31,21.59,21.59,20.66,20.855,33711.0
2009-09-01,21.12,21.12,20.325,20.325,41412.0
2009-09-02,20.53,20.62,20.165,20.165,41019.0
2009-09-03,20.095,20.485,20.06,20.255,51686.0
2009-09-04,20.665,20.665,19.68,19.855,70434.0
2009-09-08,19.87,20.25,19.49,20.08,79513.0
2009-09-09,20.175,20.175,19.87,19.91,42246.0
2009-09-10,19.86,20.25,19.86,20.175,34698.0
2009-09-11,20.47,20.47,19.94,20.105,16766.0
2009-09-14,20.105,20.365,19.895,20.16,24354.0
2009-09-15,20.16,20.415,19.915,20.415,41246.0
2009-09-16,20.47,20.49,19.99,20.265,68031.0
2009-09-17,20.27,20.575,20.265,20.545,29006.0
2009-09-18,20.605,20.63,20.38,20.38,21021.0
2009-09-21,20.37,20.57,20.21,20.475,27288.0
2009-09-22,20.47,20.47,20.03,20.095,32615.0
2009-09-23,20.095,21.235,20.095,21.235,145342.0
2009-09-24,21.29,21.29,20.5,20.65,49180.0
2009-09-25,20.705,21.045,20.335,20.335,22193.0
2009-09-28,20.805,21.13,20.765,20.85,17211.0
2009-09-29,20.82,21.13,20.805,21.045,20067.0
2009-09-30,21.16,21.16,19.845,20.095,128558.0
2009-10-01,20.095,20.095,19.06,19.235,111521.0
2009-10-02,19.235,19.235,18.545,18.875,60342.0
2009-10-05,18.785,18.99,18.43,18.92,193204.0
2009-10-06,18.92,19.015,18.73,18.9,117480.0
2009-10-07,19.445,19.445,18.505,18.815,103864.0
2009-10-08,18.84,19.05,18.715,18.965,78086.0
2009-10-09,18.96,19.035,18.635,19.035,27147.0
2009-10-13,18.51,18.86,18.43,18.73,64739.0
2009-10-14,18.75,18.75,18.2,18.43,223824.0
2009-10-15,18.58,18.58,18.24,18.37,48771.0
2009-10-16,18.4,18.61,18.325,18.59,25198.0
2009-10-19,18.77,18.77,17.905,18.04,61411.0
2009-10-20,18.46,18.715,18.385,18.52,106635.0
2009-10-21,18.45,18.92,18.445,18.665,56114.0
2009-10-22,18.605,19.15,18.55,19.15,78019.0
2009-10-23,19.405,19.53,18.77,18.815,52926.0
2009-10-26,18.78,19.09,18.68,18.8,36119.0
2009-10-27,18.84,18.875,18.325,18.435,41939.0
2009-10-28,18.315,18.53,17.95,17.975,109134.0
2009-10-29,17.975,18.29,17.975,18.26,52537.0
2009-10-30,18.73,18.86,17.86,18.075,80201.0
2009-11-02,17.93,18.475,17.695,18.475,163115.0
2009-11-03,17.95,18.435,17.32,18.39,278535.0
2009-11-04,18.77,19.825,18.655,19.25,235340.0
2009-11-05,19.415,19.665,18.96,19.565,292241.0
2009-11-06,19.415,19.985,19.225,19.985,74578.0
2009-11-09,20.05,20.24,19.69,20.13,84260.0
2009-11-10,20.13,20.41,19.99,20.41,129101.0
2009-11-11,20.365,20.365,19.99,20.135,40588.0
2009-11-12,19.885,20.19,19.885,20.115,60343.0
2009-11-13,20.225,20.225,19.64,20.02,87036.0
2009-11-16,20.135,20.135,19.53,19.53,57169.0
2009-11-17,19.735,19.885,19.595,19.595,32298.0
2009-11-18,19.66,19.96,19.405,19.71,99666.0
2009-11-19,19.59,19.72,19.43,19.72,41905.0
2009-11-20,19.545,19.765,19.545,19.765,29618.0
2009-11-23,19.765,19.87,19.56,19.87,36090.0
2009-11-24,20.06,20.06,19.385,19.66,72636.0
2009-11-25,19.625,19.625,19.26,19.26,44085.0
2009-11-26,19.2,19.59,19.11,19.24,10440.0
2009-11-27,19.055,19.835,19.055,19.435,25406.0
2009-11-30,19.39,19.575,18.99,18.99,85981.0
2009-12-01,19.37,19.37,18.99,19.185,45718.0
2009-12-02,19.225,19.755,19.165,19.75,39232.0
2009-12-03,19.69,19.755,19.45,19.69,16251.0
2009-12-04,19.645,19.795,19.385,19.385,19811.0
2009-12-07,19.795,19.835,19.405,19.405,71462.0
2009-12-08,19.62,19.62,19.255,19.3,82747.0
2009-12-09,19.24,19.24,18.765,18.765,62093.0
2009-12-10,18.815,19.02,18.56,18.615,43777.0
2009-12-11,18.585,19.15,18.585,19.15,35626.0
2009-12-14,19.15,19.15,18.385,18.615,63419.0
2009-12-15,18.655,18.715,18.24,18.395,55450.0
2009-12-16,18.395,18.63,18.225,18.63,65346.0
2009-12-17,18.5,18.575,18.35,18.575,34901.0
2009-12-18,18.465,18.905,18.4,18.78,134416.0
2009-12-21,18.88,18.88,18.175,18.27,74529.0
2009-12-22,18.465,18.465,18.105,18.195,73801.0
2009-12-23,18.19,18.265,18.0,18.265,47191.0
2009-12-24,18.265,18.34,17.9,18.34,27556.0
2009-12-29,18.09,18.335,17.96,18.335,32390.0
2009-12-30,18.335,18.335,18.005,18.145,37265.0
2009-12-31,18.08,18.08,17.885,18.035,27113.0
2010-01-04,18.035,18.08,17.875,17.95,43668.0
2010-01-05,17.95,18.095,17.89,18.0,26178.0
2010-01-06,18.105,18.105,17.745,17.875,34416.0
2010-01-07,17.945,17.96,17.715,17.84,24286.0
2010-01-08,17.73,17.945,17.7,17.76,38959.0
2010-01-11,17.815,17.96,17.595,17.875,88839.0
2010-01-12,17.95,17.96,17.625,17.625,51058.0
2010-01-13,17.855,18.06,17.665,17.945,282810.0
2010-01-14,18.05,18.05,17.885,18.035,55333.0
2010-01-15,18.095,18.095,17.565,17.77,68386.0
2010-01-18,17.8,17.87,17.68,17.725,27062.0
2010-01-19,17.855,17.855,17.435,17.55,107466.0
2010-01-20,17.585,17.635,17.305,17.395,47221.0
2010-01-21,17.39,17.39,16.885,17.19,196291.0
2010-01-22,17.13,17.3,16.94,17.14,85701.0
2010-01-25,17.395,17.395,16.895,17.015,183350.0
2010-01-26,17.32,17.32,16.985,17.1,98536.0
2010-01-27,17.03,17.16,16.895,17.16,169742.0
2010-01-28,17.235,17.3,16.995,17.22,282727.0
2010-01-29,17.395,17.425,17.055,17.115,51887.0
2010-02-01,17.045,17.19,16.75,16.955,49646.0
2010-02-02,17.015,17.04,16.855,16.98,56974.0
2010-02-03,16.965,16.97,16.855,16.87,28468.0
2010-02-04,16.88,16.9,16.56,16.665,54713.0
2010-02-05,16.575,16.81,16.33,16.81,206493.0
2010-02-08,16.725,16.725,16.17,16.385,90489.0
2010-02-09,16.36,16.385,15.865,15.89,92453.0
2010-02-10,16.245,16.245,15.655,15.94,79746.0
2010-02-11,16.225,16.225,15.785,15.88,83325.0
2010-02-12,16.18,16.225,15.735,16.225,86287.0
2010-02-16,16.235,16.365,15.71,16.08,76771.0
2010-02-17,16.295,16.295,15.925,16.065,83779.0
2010-02-18,16.18,16.18,15.535,15.62,136580.0
2010-02-19,15.605,15.675,15.435,15.6,160817.0
2010-02-22,15.765,15.85,15.435,15.73,54803.0
2010-02-23,15.98,16.195,15.605,16.04,67752.0
2010-02-24,16.255,16.775,16.005,16.76,87954.0
2010-02-25,16.98,17.015,16.735,16.93,58898.0
2010-02-26,16.93,17.09,16.675,16.885,52644.0
2010-03-01,16.69,16.85,16.325,16.645,49079.0
2010-03-02,16.645,16.815,16.135,16.815,78909.0
2010-03-03,16.83,16.995,16.64,16.995,81299.0
2010-03-04,17.595,17.595,16.64,17.05,648666.0
2010-03-05,17.05,17.29,16.86,17.29,188415.0
2010-03-08,16.95,17.405,16.785,17.405,92094.0
2010-03-09,17.235,17.24,16.99,17.06,54392.0
2010-03-10,17.22,17.355,16.915,17.355,89509.0
2010-03-11,17.325,17.325,16.975,17.095,40264.0
2010-03-12,17.065,17.065,16.59,16.8,75859.0
2010-03-15,16.675,16.715,16.37,16.645,55760.0
2010-03-16,16.585,16.63,16.445,16.485,60445.0
2010-03-17,16.445,17.105,16.445,16.98,52204.0
2010-03-18,16.965,17.135,16.96,17.02,36930.0
2010-03-19,17.05,17.095,16.77,17.095,49544.0
2010-03-22,17.21,17.21,16.885,16.93,39818.0
2010-03-23,16.945,17.035,16.82,16.965,41083.0
2010-03-24,16.98,17.08,16.815,16.815,43391.0
2010-03-25,16.99,17.02,16.86,17.02,192085.0
2010-03-26,16.95,17.19,16.95,17.165,77487.0
2010-03-29,17.09,17.095,16.805,16.935,70591.0
2010-03-30,16.98,16.98,16.655,16.835,44811.0
2010-03-31,16.83,16.95,16.41,16.76,51603.0
2010-04-01,16.845,16.95,16.57,16.95,53360.0
2010-04-05,16.865,16.865,16.715,16.835,21794.0
2010-04-06,16.715,16.805,16.66,16.66,52624.0
2010-04-07,16.56,16.82,16.455,16.7,42939.0
2010-04-08,16.69,16.69,16.445,16.57,47621.0
2010-04-09,16.64,16.865,16.43,16.525,23753.0
2010-04-12,16.73,16.8,16.555,16.67,21827.0
2010-04-13,16.685,16.69,16.5,16.645,16875.0
2010-04-14,16.63,17.205,16.6,17.16,29224.0
2010-04-15,17.16,17.525,16.83,17.525,88323.0
2010-04-16,17.405,17.58,17.305,17.48,79443.0
2010-04-19,17.5,17.51,17.195,17.28,57195.0
2010-04-20,17.175,17.495,17.165,17.24,29512.0
2010-04-21,17.22,17.695,17.08,17.38,91475.0
2010-04-22,17.355,17.54,17.175,17.54,61699.0
2010-04-23,17.595,17.655,17.52,17.655,55984.0
2010-04-26,17.655,17.685,17.37,17.535,33825.0
2010-04-27,17.595,18.205,17.57,17.91,91653.0
2010-04-28,17.955,17.955,17.52,17.52,29652.0
2010-04-29,17.665,17.885,17.535,17.695,33282.0
2010-04-30,17.71,18.51,17.71,18.29,70432.0
2010-05-03,18.35,18.475,17.755,17.755,41763.0
2010-05-04,17.485,17.495,16.935,17.325,90524.0
2010-05-05,17.54,18.09,17.035,17.145,60409.0
2010-05-06,17.205,17.35,16.585,17.13,149156.0
2010-05-07,17.12,17.12,16.17,16.53,169666.0
2010-05-10,16.915,17.21,16.6,16.76,61515.0
2010-05-11,17.12,17.12,16.41,16.41,75556.0
2010-05-12,16.44,16.785,16.44,16.69,104462.0
2010-05-13,16.79,17.12,16.37,16.9,47272.0
2010-05-14,16.875,16.89,16.47,16.815,37079.0
2010-05-17,16.82,16.885,16.555,16.885,60061.0
2010-05-18,16.785,16.825,16.33,16.495,69549.0
2010-05-19,16.79,16.79,16.27,16.385,43208.0
2010-05-20,16.525,16.74,16.27,16.715,59123.0
2010-05-21,16.445,17.025,16.445,16.51,45573.0
2010-05-25,16.57,16.79,16.375,16.64,74752.0
2010-05-26,16.74,16.74,16.355,16.43,65623.0
2010-05-27,16.43,16.495,16.18,16.18,46270.0
2010-05-28,16.385,16.64,16.18,16.54,38263.0
2010-05-31,16.64,16.71,16.215,16.36,19365.0
2010-06-01,16.395,16.69,16.285,16.34,55383.0
2010-06-02,16.43,16.43,15.91,16.21,72894.0
2010-06-03,16.255,16.495,16.21,16.395,20400.0
2010-06-04,16.395,16.395,16.14,16.14,25024.0
2010-06-07,16.085,16.215,15.915,16.11,27633.0
2010-06-08,16.16,16.315,15.825,16.315,34858.0
2010-06-09,16.255,16.56,16.2,16.33,52629.0
2010-06-10,16.215,16.5,16.03,16.475,45556.0
2010-06-11,16.455,16.855,16.395,16.74,34892.0
2010-06-14,16.675,16.775,16.51,16.585,19715.0
2010-06-15,16.69,16.775,16.445,16.445,20252.0
2010-06-16,16.515,16.64,16.325,16.325,15548.0
2010-06-17,16.43,16.5,16.295,16.47,39015.0
2010-06-18,16.43,16.43,16.015,16.06,42032.0
2010-06-21,16.06,16.185,15.725,15.825,34115.0
2010-06-22,15.745,15.84,15.645,15.84,27710.0
2010-06-23,15.845,16.0,15.565,15.68,33384.0
2010-06-24,15.895,15.895,15.13,15.24,41327.0
2010-06-25,15.27,15.35,14.995,15.095,36208.0
2010-06-28,15.27,15.27,15.01,15.055,29061.0
2010-06-29,14.985,15.23,14.985,15.065,57690.0
2010-06-30,15.065,15.185,14.655,14.895,61000.0
2010-07-02,14.765,15.5,14.765,15.395,37138.0
2010-07-05,15.515,15.515,14.95,14.985,8522.0
2010-07-06,15.355,15.455,14.895,15.01,37863.0
2010-07-07,15.01,15.17,14.825,15.17,46114.0
2010-07-08,15.18,15.23,15.08,15.08,23341.0
2010-07-09,14.97,16.06,14.64,16.06,68628.0
2010-07-12,16.14,16.34,15.765,15.88,34002.0
2010-07-13,15.855,16.41,15.855,16.375,31820.0
2010-07-14,16.21,16.21,14.45,14.95,156695.0
2010-07-15,14.985,15.14,14.655,15.065,83293.0
2010-07-16,14.255,14.895,13.91,14.865,211136.0
2010-07-19,14.8,15.03,14.755,14.88,68424.0
2010-07-20,14.6,15.11,14.42,14.98,96742.0
2010-07-21,14.995,15.025,14.765,14.815,153285.0
2010-07-22,15.0,15.0,14.585,14.75,34499.0
2010-07-23,14.655,14.835,14.565,14.685,28476.0
2010-07-26,14.755,14.995,14.635,14.895,27802.0
2010-07-27,14.985,15.15,14.985,15.125,25982.0
2010-07-28,15.18,15.18,14.865,15.08,35375.0
2010-07-29,15.065,15.1,14.815,15.03,56287.0
2010-07-30,14.835,14.925,14.65,14.715,30810.0
2010-08-03,14.655,14.81,14.57,14.67,26159.0
2010-08-04,14.55,14.685,14.42,14.42,46919.0
2010-08-05,14.265,14.61,14.225,14.225,45968.0
2010-08-06,14.55,14.58,14.225,14.225,26156.0
2010-08-09,14.595,14.595,14.385,14.385,20545.0
2010-08-10,14.31,14.64,14.31,14.41,40001.0
2010-08-11,14.325,14.435,14.05,14.095,57705.0
2010-08-12,14.095,14.15,13.94,14.1,32077.0
2010-08-13,14.01,14.095,13.955,14.05,37162.0
2010-08-16,14.185,14.34,13.995,14.34,42698.0
2010-08-17,14.435,14.435,14.14,14.265,41053.0
2010-08-18,14.23,14.515,14.23,14.515,28144.0
2010-08-19,14.375,14.56,14.315,14.54,20668.0
2010-08-20,14.515,14.64,14.46,14.615,14831.0
2010-08-23,14.64,14.745,14.5,14.585,31459.0
2010-08-24,14.675,14.795,14.6,14.685,48008.0
2010-08-25,14.685,14.98,14.685,14.965,19048.0
2010-08-26,15.055,15.055,14.725,14.84,26628.0
2010-08-27,14.87,14.895,14.57,14.57,36198.0
2010-08-30,14.645,14.865,14.645,14.8,19321.0
2010-08-31,14.83,15.125,14.725,15.125,36704.0
2010-09-01,15.185,15.185,14.825,15.01,44923.0
2010-09-02,14.91,15.17,14.87,15.035,27677.0
2010-09-03,15.1,15.32,15.035,15.305,31444.0
2010-09-07,15.335,15.475,15.165,15.475,51393.0
2010-09-08,15.575,15.575,15.22,15.375,67838.0
2010-09-09,15.535,15.605,15.34,15.605,56731.0
2010-09-10,15.52,15.53,15.185,15.335,35812.0
2010-09-13,15.17,15.435,14.795,14.9,37481.0
2010-09-14,14.81,15.165,14.795,15.12,25769.0
2010-09-15,15.035,15.085,14.955,14.995,36359.0
2010-09-16,15.165,15.24,14.98,15.17,44439.0
2010-09-17,15.335,15.53,15.18,15.31,180394.0
2010-09-20,15.395,15.58,15.325,15.545,40291.0
2010-09-21,15.765,15.765,15.11,15.22,61811.0
2010-09-22,15.255,15.32,15.08,15.32,15872.0
2010-09-23,15.14,15.32,14.8,14.91,34747.0
2010-09-24,14.995,15.335,14.915,15.195,45102.0
2010-09-27,15.185,15.73,15.165,15.58,55477.0
2010-09-28,15.835,16.16,15.715,16.16,120821.0
2010-09-29,16.085,16.285,15.93,16.14,141645.0
2010-09-30,16.655,16.77,16.225,16.445,192975.0
2010-10-01,16.53,16.94,16.36,16.87,178835.0
2010-10-04,16.865,16.895,16.615,16.685,49266.0
2010-10-05,16.635,16.85,16.635,16.75,38643.0
2010-10-06,16.68,16.72,16.48,16.495,48734.0
2010-10-07,16.68,16.725,16.47,16.655,19317.0
2010-10-08,16.72,16.72,16.455,16.6,24766.0
2010-10-12,16.485,16.64,16.355,16.54,35768.0
2010-10-13,16.43,16.48,16.315,16.37,97431.0
2010-10-14,16.345,16.425,16.045,16.295,82015.0
2010-10-15,16.2,16.315,15.905,16.315,27703.0
2010-10-18,16.385,16.665,16.31,16.47,23789.0
2010-10-19,16.595,16.665,16.38,16.485,40382.0
2010-10-20,16.31,16.455,16.155,16.23,28613.0
2010-10-21,16.53,16.53,16.16,16.26,22284.0
2010-10-22,16.385,16.555,16.215,16.555,23933.0
2010-10-25,16.655,16.655,16.37,16.525,22418.0
2010-10-26,16.415,16.495,16.34,16.4,17746.0
2010-10-27,16.315,16.6,16.21,16.26,25645.0
2010-10-28,16.495,16.555,16.17,16.315,21576.0
2010-10-29,16.315,16.75,16.295,16.75,34228.0
2010-11-01,16.75,16.805,16.485,16.695,39842.0
2010-11-02,16.54,16.615,15.99,16.555,79021.0
2010-11-03,16.7,16.7,16.385,16.41,34859.0
2010-11-04,16.555,16.555,16.41,16.485,25587.0
2010-11-05,16.38,16.515,16.175,16.255,29412.0
2010-11-08,16.255,16.26,16.015,16.13,27917.0
2010-11-09,16.115,16.115,15.69,15.97,30076.0
2010-11-10,15.885,16.075,15.69,15.69,63063.0
2010-11-11,15.805,15.955,15.7,15.79,61786.0
2010-11-12,15.615,15.85,15.58,15.62,28462.0
2010-11-15,15.615,15.72,15.35,15.65,32919.0
2010-11-16,15.61,15.735,15.455,15.645,87533.0
2010-11-17,15.545,15.71,15.54,15.575,54202.0
2010-11-18,15.575,15.925,15.575,15.895,60105.0
2010-11-19,15.74,15.88,15.625,15.78,49720.0
2010-11-22,15.71,15.89,15.56,15.765,41197.0
2010-11-23,15.71,15.905,15.54,15.7,33346.0
2010-11-24,15.735,15.88,15.595,15.805,42352.0
2010-11-25,15.795,15.795,15.375,15.7,12470.0
2010-11-26,15.7,15.92,15.53,15.63,32254.0
2010-11-29,15.63,15.765,15.47,15.57,42783.0
2010-11-30,15.595,16.03,15.595,15.89,69941.0
2010-12-01,15.995,16.045,15.75,15.96,376876.0
2010-12-02,15.965,16.015,15.84,15.84,42293.0
2010-12-03,15.84,15.875,15.695,15.695,57497.0
2010-12-06,15.665,16.09,15.665,16.09,45752.0
2010-12-07,16.08,16.31,16.035,16.3,40314.0
2010-12-08,16.185,16.3,16.15,16.15,40419.0
2010-12-09,16.115,16.315,16.05,16.05,25411.0
2010-12-10,15.965,16.175,15.74,15.99,25400.0
2010-12-13,16.06,16.2,15.925,16.115,88360.0
2010-12-14,15.975,16.255,15.975,16.255,82037.0
2010-12-15,16.13,16.47,16.065,16.355,98773.0
2010-12-16,16.24,16.61,16.24,16.58,203677.0
2010-12-17,16.5,16.735,16.43,16.52,314275.0
2010-12-20,16.68,16.97,16.57,16.9,92958.0
2010-12-21,16.875,17.14,16.875,17.13,89604.0
2010-12-22,17.13,17.38,17.075,17.35,103144.0
2010-12-23,17.225,17.42,17.215,17.265,31536.0
2010-12-24,17.18,17.215,16.935,16.935,5223.0
2010-12-29,17.635,18.08,17.605,17.995,47054.0
2010-12-30,18.055,18.435,17.955,18.31,134476.0
2010-12-31,18.225,18.39,17.775,17.805,30466.0
2011-01-04,17.855,18.24,17.84,18.165,63207.0
2011-01-05,18.0,18.39,17.98,18.31,56703.0
2011-01-06,18.25,18.415,18.05,18.29,30967.0
2011-01-07,18.17,18.64,18.085,18.64,70687.0
2011-01-10,18.415,18.645,18.275,18.645,34384.0
2011-01-11,18.755,19.425,18.695,18.77,148162.0
2011-01-12,18.925,19.43,18.825,19.16,348046.0
2011-01-13,19.095,19.37,19.08,19.37,91507.0
2011-01-14,19.34,19.685,19.135,19.585,184728.0
2011-01-17,19.67,19.695,19.095,19.095,16150.0
2011-01-18,19.29,19.425,18.965,19.425,387665.0
2011-01-19,19.315,19.425,18.675,18.675,170706.0
2011-01-20,18.695,18.995,18.52,18.88,188787.0
2011-01-21,18.8,19.165,18.59,18.59,83955.0
2011-01-24,18.5,19.36,18.5,19.36,55840.0
2011-01-25,19.19,19.425,19.19,19.23,57289.0
2011-01-26,19.16,19.445,19.16,19.41,45034.0
2011-01-27,19.3,19.455,19.3,19.33,61276.0
2011-01-28,19.425,19.455,19.165,19.345,77327.0
2011-01-31,19.27,19.455,19.245,19.425,54894.0
2011-02-01,19.5,19.5,19.19,19.375,386793.0
2011-02-02,19.345,19.46,19.305,19.37,63844.0
2011-02-03,19.305,19.455,19.25,19.455,33859.0
2011-02-04,19.305,19.415,19.205,19.34,45065.0
2011-02-07,19.275,19.905,19.275,19.825,123008.0
2011-02-08,19.825,20.005,19.81,19.935,71663.0
2011-02-09,19.89,20.075,19.875,19.945,33179.0
2011-02-10,19.81,20.2,19.81,20.035,84137.0
2011-02-11,20.06,20.105,19.81,19.845,26873.0
2011-02-14,19.78,19.895,19.72,19.835,14011.0
2011-02-15,19.81,19.88,19.655,19.82,29269.0
2011-02-16,19.855,20.04,19.745,19.98,76439.0
2011-02-17,20.08,20.09,19.77,20.09,64006.0
2011-02-18,19.9,20.285,19.87,20.285,86428.0
2011-02-22,20.165,20.47,19.95,20.415,112842.0
2011-02-23,20.355,20.48,20.26,20.44,85660.0
2011-02-24,20.275,20.275,19.525,19.825,268831.0
2011-02-25,19.86,19.965,18.67,19.37,127555.0
2011-02-28,19.45,19.45,19.075,19.275,113367.0
2011-03-01,19.275,19.59,19.275,19.49,98142.0
2011-03-02,19.545,19.685,19.33,19.55,35012.0
2011-03-03,19.65,19.73,19.435,19.675,26178.0
2011-03-04,19.665,19.755,19.12,19.2,30020.0
2011-03-07,19.12,19.19,18.565,18.64,42809.0
2011-03-08,18.71,18.94,18.63,18.825,28681.0
2011-03-09,18.745,18.745,18.745,18.745,0.0
2011-03-10,18.745,18.88,18.55,18.685,18284.0
2011-03-11,18.545,18.645,18.335,18.52,12790.0
2011-03-14,18.42,18.64,18.335,18.59,15508.0
2011-03-15,18.32,19.16,18.215,19.13,62832.0
2011-03-16,19.05,19.685,19.01,19.63,40342.0
2011-03-17,19.66,19.665,19.41,19.505,20858.0
2011-03-18,19.69,19.95,19.355,19.83,49968.0
2011-03-21,19.91,20.02,19.755,19.965,21194.0
2011-03-22,20.02,20.05,19.885,19.985,8813.0
2011-03-23,19.955,20.105,19.86,20.035,12853.0
2011-03-24,19.97,20.05,19.62,19.675,16929.0
2011-03-25,19.575,19.8,19.465,19.7,49671.0
2011-03-28,19.66,20.025,19.63,19.9,27272.0
2011-03-29,19.86,20.995,19.86,20.875,114556.0
2011-03-30,20.91,21.375,20.875,21.245,80862.0
2011-03-31,21.26,21.405,20.97,21.335,50004.0
2011-04-01,21.275,21.495,21.135,21.485,67835.0
2011-04-04,21.53,21.6,21.445,21.53,62503.0
2011-04-05,21.445,21.765,21.35,21.445,49025.0
2011-04-06,21.18,21.18,20.485,20.73,67295.0
2011-04-07,20.745,20.87,20.395,20.395,43206.0
2011-04-08,20.51,20.645,20.345,20.62,71384.0
2011-04-11,20.51,20.66,20.425,20.52,105695.0
2011-04-12,20.555,20.715,20.455,20.675,99624.0
2011-04-13,20.72,20.805,20.635,20.75,87257.0
2011-04-14,20.62,20.815,20.62,20.705,75206.0
2011-04-15,20.765,21.025,20.69,20.98,58051.0
2011-04-18,20.98,21.445,20.915,21.39,66728.0
2011-04-19,21.275,21.275,20.745,20.79,39286.0
2011-04-20,20.945,21.195,20.855,21.165,37001.0
2011-04-21,21.165,21.495,20.93,21.495,34604.0
2011-04-25,21.43,21.75,21.43,21.725,50209.0
2011-04-26,21.76,22.275,21.67,22.24,114957.0
2011-04-27,22.17,22.295,21.975,22.24,131853.0
2011-04-28,22.275,22.42,22.125,22.38,84696.0
2011-04-29,22.39,23.31,22.33,23.14,104296.0
2011-05-02,23.09,23.335,22.305,22.72,87271.0
2011-05-03,21.47,22.4,21.065,22.165,86687.0
2011-05-04,21.54,22.08,21.22,21.305,50981.0
2011-05-05,21.305,21.83,21.235,21.795,121117.0
2011-05-06,21.945,21.945,21.47,21.515,48275.0
2011-05-09,21.55,21.55,21.105,21.375,36115.0
2011-05-10,21.33,21.65,21.29,21.5,43191.0
2011-05-11,21.525,21.525,21.04,21.415,54580.0
2011-05-12,21.265,21.53,21.04,21.25,39153.0
2011-05-13,21.405,21.415,20.945,21.065,22134.0
2011-05-16,20.925,21.05,20.5,20.65,66758.0
2011-05-17,20.565,20.665,20.37,20.41,37417.0
2011-05-18,20.575,20.915,20.34,20.7,93213.0
2011-05-19,20.6,21.04,20.6,20.905,32455.0
2011-05-20,20.955,20.955,20.64,20.835,26945.0
2011-05-24,20.82,20.82,20.35,20.43,37472.0
2011-05-25,20.43,20.68,20.285,20.68,58568.0
2011-05-26,20.655,20.7,20.405,20.53,23643.0
2011-05-27,20.52,21.065,20.52,21.055,58169.0
2011-05-30,21.0,21.03,20.475,20.515,17282.0
2011-05-31,20.56,21.15,20.53,21.15,76305.0
2011-06-01,21.15,21.165,20.45,20.52,42745.0
2011-06-02,20.445,20.63,20.42,20.475,25195.0
2011-06-03,20.465,20.555,20.195,20.255,59287.0
2011-06-06,20.365,20.45,19.95,20.24,64158.0
2011-06-07,20.31,20.31,19.965,20.015,123103.0
2011-06-08,19.755,20.015,19.705,19.755,45953.0
2011-06-09,19.78,19.865,19.575,19.855,43000.0
2011-06-10,19.85,19.85,19.63,19.67,73015.0
2011-06-13,19.58,19.675,19.255,19.31,163442.0
2011-06-14,19.49,19.51,19.135,19.41,108978.0
2011-06-15,19.4,19.425,19.12,19.41,56303.0
2011-06-16,19.4,19.715,19.4,19.635,90653.0
2011-06-17,19.7,19.785,19.035,19.035,996865.0
2011-06-20,19.105,19.76,19.075,19.7,222547.0
2011-06-21,19.675,20.115,19.675,20.005,121633.0
2011-06-22,19.975,20.145,19.8,19.8,61577.0
2011-06-23,19.67,19.895,19.505,19.895,48809.0
2011-06-24,19.8,20.115,19.725,19.745,52035.0
2011-06-27,19.76,20.175,19.725,20.09,57348.0
2011-06-28,20.07,20.25,19.995,20.035,56343.0
2011-06-29,20.1,20.39,19.925,20.265,47860.0
2011-06-30,20.295,20.805,20.25,20.805,58881.0
2011-07-04,20.88,20.935,20.655,20.75,9333.0
2011-07-05,20.735,20.74,20.41,20.6,17827.0
2011-07-06,20.71,20.78,20.42,20.765,49877.0
2011-07-07,20.755,21.46,20.63,21.265,51802.0
2011-07-08,21.11,21.315,21.03,21.315,44565.0
2011-07-11,21.315,21.315,20.86,20.975,53094.0
2011-07-12,20.915,21.07,20.755,20.955,36239.0
2011-07-13,21.015,21.47,20.93,21.305,57768.0
2011-07-14,21.305,21.57,21.28,21.39,46291.0
2011-07-15,21.36,21.48,21.14,21.245,16249.0
2011-07-18,21.3,21.335,20.82,20.83,81249.0
2011-07-19,20.79,20.955,20.21,20.395,123714.0
2011-07-20,20.375,20.725,20.24,20.725,26307.0
2011-07-21,20.775,20.775,20.585,20.695,19986.0
2011-07-22,20.805,20.865,20.445,20.63,27604.0
2011-07-25,20.665,21.93,20.665,21.315,85578.0
2011-07-26,21.15,21.19,20.64,20.85,26134.0
2011-07-27,20.725,20.845,20.255,20.845,52088.0
2011-07-28,20.72,20.92,20.36,20.42,19189.0
2011-07-29,20.36,20.665,20.13,20.555,41571.0
2011-08-02,20.595,21.43,20.45,20.475,43912.0
2011-08-03,20.38,20.665,20.115,20.645,69069.0
2011-08-04,20.57,20.585,19.605,19.995,184221.0
2011-08-05,17.225,19.4,16.98,18.405,122064.0
2011-08-08,18.405,18.405,16.755,16.84,121242.0
2011-08-09,17.155,17.61,16.45,17.6,119424.0
2011-08-10,17.725,17.975,17.445,17.56,68641.0
2011-08-11,17.595,17.78,17.27,17.655,70968.0
2011-08-12,17.685,17.97,17.54,17.945,32279.0
2011-08-15,18.19,18.28,17.805,18.095,91811.0
2011-08-16,18.08,18.08,17.49,17.795,48244.0
2011-08-17,18.075,18.075,17.505,17.525,50992.0
2011-08-18,17.625,17.625,16.625,16.655,44915.0
2011-08-19,16.68,17.08,16.505,16.665,132465.0
2011-08-22,16.93,17.12,16.75,16.95,83020.0
2011-08-23,16.84,17.69,16.815,17.64,88226.0
2011-08-24,17.64,17.965,17.405,17.555,60884.0
2011-08-25,17.655,17.665,16.97,17.035,29777.0
2011-08-26,17.035,17.735,16.83,17.695,121420.0
2011-08-29,17.65,17.98,17.515,17.595,62290.0
2011-08-30,17.67,17.91,17.475,17.79,72563.0
2011-08-31,17.765,18.27,17.625,17.64,111262.0
2011-09-01,17.625,17.745,17.2,17.21,44148.0
2011-09-02,17.155,17.16,16.815,16.815,18481.0
2011-09-06,16.665,16.665,16.445,16.585,45100.0
2011-09-07,16.745,17.13,16.745,17.08,42706.0
2011-09-08,17.08,17.08,16.785,16.87,23121.0
2011-09-09,16.855,17.02,16.47,16.765,39419.0
2011-09-12,16.58,16.625,16.17,16.555,73814.0
2011-09-13,16.705,16.895,16.65,16.73,137668.0
2011-09-14,16.985,17.27,16.805,17.27,139201.0
2011-09-15,17.395,17.395,16.805,16.94,14438.0
2011-09-16,16.94,17.035,16.665,16.665,61082.0
2011-09-19,16.54,16.72,16.19,16.35,45919.0
2011-09-20,16.47,17.035,16.415,17.025,56494.0
2011-09-21,17.025,17.175,16.42,16.56,199164.0
2011-09-22,16.555,16.56,16.2,16.395,107018.0
2011-09-23,16.405,16.94,16.405,16.705,70787.0
2011-09-26,16.73,16.86,16.635,16.765,38876.0
2011-09-27,16.98,17.475,16.775,17.025,111109.0
2011-09-28,17.025,17.17,16.5,16.765,36141.0
2011-09-29,16.855,17.09,16.475,16.735,22935.0
2011-09-30,16.79,16.95,16.38,16.735,43343.0
2011-10-03,16.735,16.735,15.82,16.01,90013.0
2011-10-04,16.01,16.625,15.95,16.255,71287.0
2011-10-05,16.39,16.39,15.91,15.91,72097.0
2011-10-06,16.075,16.08,15.665,15.71,62500.0
2011-10-07,15.745,15.745,15.175,15.405,100162.0
2011-10-11,15.68,15.68,15.185,15.43,66963.0
2011-10-12,15.545,15.545,14.98,14.99,151536.0
2011-10-13,14.955,15.115,14.68,14.69,149209.0
2011-10-14,14.9,14.9,14.42,14.84,178981.0
2011-10-17,14.91,15.075,14.62,15.05,204331.0
2011-10-18,14.955,15.09,14.815,15.045,89975.0
2011-10-19,14.925,15.005,14.77,14.855,82744.0
2011-10-20,14.84,15.35,14.84,15.145,108223.0
2011-10-21,15.325,15.365,14.995,15.01,110788.0
2011-10-24,15.16,15.445,15.02,15.32,74143.0
2011-10-25,15.35,15.525,15.27,15.28,385025.0
2011-10-26,15.43,15.5,15.145,15.145,776708.0
2011-10-27,15.585,16.28,15.485,16.09,429870.0
2011-10-28,16.1,17.025,16.045,16.885,212917.0
2011-10-31,17.27,17.28,15.62,15.62,204671.0
2011-11-01,14.36,16.23,14.34,15.995,348500.0
2011-11-02,16.02,16.42,15.965,16.295,100524.0
2011-11-03,16.375,17.09,16.305,16.735,196782.0
2011-11-04,16.69,16.785,16.28,16.475,146828.0
2011-11-07,16.415,16.76,16.295,16.73,117624.0
2011-11-08,16.885,17.045,16.54,16.615,160334.0
2011-11-09,16.34,16.505,16.215,16.35,140602.0
2011-11-10,16.335,16.39,16.01,16.01,77598.0
2011-11-11,16.075,16.475,16.075,16.335,61117.0
2011-11-14,16.45,16.45,15.84,15.875,141623.0
2011-11-15,15.94,15.99,15.735,15.82,208323.0
2011-11-16,16.0,17.125,15.87,16.745,542550.0
2011-11-17,16.84,16.955,16.685,16.885,147597.0
2011-11-18,16.885,17.1,16.855,16.98,90309.0
2011-11-21,16.98,16.98,16.495,16.625,87612.0
2011-11-22,16.45,16.625,16.14,16.14,40163.0
2011-11-23,16.045,16.135,15.795,15.895,58475.0
2011-11-24,16.07,16.07,15.895,15.965,1145.0
2011-11-25,15.87,15.925,15.715,15.715,37186.0
2011-11-28,16.115,16.165,15.515,15.975,65407.0
2011-11-29,15.855,16.03,15.68,15.715,73160.0
2011-11-30,15.83,16.79,15.83,16.79,52571.0
2011-12-01,16.615,16.855,16.395,16.395,58476.0
2011-12-02,16.6,16.765,16.45,16.615,65830.0
2011-12-05,16.86,16.86,16.325,16.37,30559.0
2011-12-06,16.22,16.33,15.985,16.02,30630.0
2011-12-07,16.085,16.095,15.88,16.0,50001.0
2011-12-08,16.015,16.055,15.825,15.89,43273.0
2011-12-09,15.89,16.155,15.755,16.055,66086.0
2011-12-12,16.29,16.79,16.29,16.72,104643.0
2011-12-13,16.78,16.925,16.345,16.505,74132.0
2011-12-14,16.53,16.53,16.3,16.41,44096.0
2011-12-15,16.41,16.41,16.15,16.21,37970.0
2011-12-16,16.465,16.78,16.42,16.6,71653.0
2011-12-19,16.585,16.925,16.425,16.915,30063.0
2011-12-20,16.875,17.98,16.875,17.725,87063.0
2011-12-21,17.6,17.695,17.03,17.645,45938.0
2011-12-22,17.615,18.36,17.575,18.08,76700.0
2011-12-23,18.145,18.31,17.85,17.875,41150.0
2011-12-28,17.67,18.01,17.58,17.74,37927.0
2011-12-29,18.01,18.01,17.635,17.835,10037.0
2011-12-30,17.67,17.89,17.54,17.73,26775.0
2012-01-03,17.875,18.01,17.16,17.375,62283.0
2012-01-04,17.43,17.865,17.43,17.74,124271.0
2012-01-05,17.58,17.6,17.29,17.465,40596.0
2012-01-06,17.33,17.41,17.21,17.295,18832.0
2012-01-09,17.41,17.41,17.075,17.17,107703.0
2012-01-10,17.315,17.715,17.255,17.505,78938.0
2012-01-11,17.425,17.6,17.28,17.35,45667.0
2012-01-12,17.24,17.345,16.99,17.335,59127.0
2012-01-13,17.39,17.425,17.1,17.25,58911.0
2012-01-16,17.06,17.415,17.06,17.41,3175.0
2012-01-17,17.4,17.43,16.91,17.09,21889.0
2012-01-18,17.045,17.32,16.83,17.305,34592.0
2012-01-19,17.125,18.215,17.125,18.05,103329.0
2012-01-20,17.81,18.66,17.81,18.66,120101.0
2012-01-23,18.7,19.325,18.34,18.49,86104.0
2012-01-24,18.445,18.91,18.285,18.84,53927.0
2012-01-25,18.8,18.91,18.565,18.745,38678.0
2012-01-26,18.85,18.85,18.36,18.69,67598.0
2012-01-27,18.405,18.705,18.12,18.46,50259.0
2012-01-30,18.42,18.565,18.405,18.565,71980.0
2012-01-31,18.595,18.74,18.335,18.705,87359.0
2012-02-01,18.72,18.775,18.54,18.65,89153.0
2012-02-02,18.66,18.945,18.525,18.61,98412.0
2012-02-03,18.835,19.67,18.785,19.33,255647.0
2012-02-06,19.46,19.545,19.26,19.535,733609.0
2012-02-07,19.515,19.515,19.14,19.26,33302.0
2012-02-08,19.235,19.305,19.135,19.205,85111.0
2012-02-09,19.155,19.355,19.0,19.135,221563.0
2012-02-10,18.96,19.195,18.755,19.06,35875.0
2012-02-13,19.195,19.45,19.18,19.435,459415.0
2012-02-14,19.465,19.465,19.14,19.205,79187.0
2012-02-15,19.245,19.61,19.245,19.595,139731.0
2012-02-16,19.565,20.58,19.46,20.115,184559.0
2012-02-17,20.08,20.25,19.93,20.13,50455.0
2012-02-21,20.01,20.39,19.93,20.185,47023.0
2012-02-22,20.16,20.405,20.16,20.345,83661.0
2012-02-23,20.24,20.565,20.095,20.4,89867.0
2012-02-24,20.385,20.565,20.17,20.535,54105.0
2012-02-27,20.385,20.485,20.185,20.345,37597.0
2012-02-28,19.565,20.0,18.515,18.705,138971.0
2012-02-29,19.085,19.435,18.89,19.2,474696.0
2012-03-01,19.205,19.28,18.855,19.135,78905.0
2012-03-02,19.085,19.3,18.755,18.825,38564.0
2012-03-05,18.745,19.0,18.715,18.825,50575.0
2012-03-06,18.85,18.85,18.56,18.68,77094.0
2012-03-07,18.73,18.73,18.5,18.5,52169.0
2012-03-08,18.7,18.73,18.425,18.58,87250.0
2012-03-09,18.69,18.815,18.53,18.54,71528.0
2012-03-12,18.77,18.875,18.585,18.7,48722.0
2012-03-13,18.785,18.785,18.485,18.62,34153.0
2012-03-14,18.57,18.625,18.29,18.38,81502.0
2012-03-15,18.475,18.66,18.34,18.66,67764.0
2012-03-16,18.68,18.89,18.58,18.795,130769.0
2012-03-19,18.795,18.985,18.68,18.975,37941.0
2012-03-20,19.025,19.025,18.585,18.66,195487.0
2012-03-21,18.705,18.795,18.53,18.545,100053.0
2012-03-22,18.53,18.76,18.37,18.37,73778.0
2012-03-23,18.35,18.58,18.26,18.58,63294.0
2012-03-26,18.65,18.69,18.475,18.595,102206.0
2012-03-27,18.69,18.985,18.61,18.91,33161.0
2012-03-28,18.895,19.175,18.745,19.085,73029.0
2012-03-29,19.085,19.105,18.545,18.835,71503.0
2012-03-30,18.865,19.055,18.735,18.895,32207.0
2012-04-02,18.795,18.84,18.58,18.58,69769.0
2012-04-03,18.57,18.66,18.3,18.38,46737.0
2012-04-04,18.29,18.3,17.94,17.965,34821.0
2012-04-05,17.75,17.94,17.665,17.845,47168.0
2012-04-09,17.845,17.845,17.625,17.68,125129.0
2012-04-10,17.64,17.665,17.025,17.065,88450.0
2012-04-11,17.165,17.37,17.115,17.37,94428.0
2012-04-12,17.265,17.265,16.875,16.97,119104.0
2012-04-13,16.93,16.93,16.655,16.67,488348.0
2012-04-16,16.675,16.915,16.675,16.87,75048.0
2012-04-17,16.9,16.91,16.645,16.7,76988.0
2012-04-18,16.7,16.7,16.39,16.495,35862.0
2012-04-19,16.54,16.645,16.465,16.63,41358.0
2012-04-20,16.64,16.67,16.505,16.565,28032.0
2012-04-23,16.39,16.39,16.08,16.08,40879.0
2012-04-24,16.095,16.265,15.78,15.915,116789.0
2012-04-25,16.095,16.16,15.84,16.12,90841.0
2012-04-26,16.215,16.23,16.075,16.105,198526.0
2012-04-27,16.105,16.485,16.105,16.425,145364.0
2012-04-30,16.495,16.62,16.4,16.62,63105.0
2012-05-01,16.59,16.67,16.415,16.455,65398.0
2012-05-02,16.43,16.58,16.385,16.485,101023.0
2012-05-03,16.535,17.17,16.385,17.085,99099.0
2012-05-04,17.49,17.49,16.93,17.06,121192.0
2012-05-07,17.06,17.085,16.735,16.755,58236.0
2012-05-08,16.755,16.955,16.52,16.955,118905.0
2012-05-09,16.83,16.885,16.4,16.56,115076.0
2012-05-10,16.59,17.035,16.59,16.695,113336.0
2012-05-11,16.64,16.66,16.255,16.39,73839.0
2012-05-14,16.345,16.36,15.825,16.295,71691.0
2012-05-15,16.265,16.625,16.16,16.465,95952.0
2012-05-16,16.555,16.955,16.515,16.585,132385.0
2012-05-17,16.52,16.575,15.705,15.775,81569.0
2012-05-18,15.77,16.61,15.77,16.24,87590.0
2012-05-22,16.345,16.355,15.975,16.055,66807.0
2012-05-23,15.97,16.32,15.89,16.21,89179.0
2012-05-24,16.215,16.29,16.13,16.28,71523.0
2012-05-25,16.265,16.515,16.225,16.48,56470.0
2012-05-28,16.555,16.555,16.315,16.36,3756.0
2012-05-29,16.4,16.905,16.4,16.625,56861.0
2012-05-30,16.625,16.865,16.415,16.635,47591.0
2012-05-31,16.6,16.675,16.225,16.29,110869.0
2012-06-01,16.29,16.29,15.945,16.2,71998.0
2012-06-04,16.13,16.24,15.715,15.755,73470.0
2012-06-05,15.695,16.175,15.665,16.09,41040.0
2012-06-06,16.09,16.56,16.09,16.335,131029.0
2012-06-07,16.45,16.515,16.0,16.185,40403.0
2012-06-08,16.275,16.64,16.145,16.33,33976.0
2012-06-11,16.33,16.355,15.855,15.855,49646.0
2012-06-12,15.855,16.055,15.775,15.975,43277.0
2012-06-13,15.995,16.37,15.735,15.875,67235.0
2012-06-14,15.81,15.97,15.775,15.915,40319.0
2012-06-15,15.84,16.49,15.795,16.49,116391.0
2012-06-18,16.49,16.77,16.335,16.64,45418.0
2012-06-19,16.625,16.93,16.57,16.865,29054.0
2012-06-20,16.835,16.89,16.675,16.68,61558.0
2012-06-21,16.77,16.77,16.195,16.28,111673.0
2012-06-22,16.305,16.305,16.055,16.075,29437.0
2012-06-25,16.075,16.29,15.835,16.225,44746.0
2012-06-26,16.265,16.595,16.265,16.415,31659.0
2012-06-27,16.435,16.875,16.385,16.815,25621.0
2012-06-28,16.77,17.065,16.53,16.975,103831.0
2012-06-29,17.035,17.45,16.88,17.45,35518.0
2012-07-03,18.0,18.2,17.15,17.15,50442.0
2012-07-04,17.15,17.76,16.975,17.63,3403.0
2012-07-05,17.505,17.83,17.4,17.76,125082.0
2012-07-06,17.67,17.83,17.52,17.59,101397.0
2012-07-09,17.63,17.655,17.495,17.545,51770.0
2012-07-10,17.77,17.8,17.4,17.455,95393.0
2012-07-11,17.37,17.57,17.265,17.52,39239.0
2012-07-12,17.53,17.69,17.465,17.615,53970.0
2012-07-13,17.585,17.63,17.43,17.43,53443.0
2012-07-16,17.585,17.585,17.095,17.185,35699.0
2012-07-17,17.17,17.225,16.945,17.01,66130.0
2012-07-18,16.995,17.19,16.935,16.985,29773.0
2012-07-19,16.945,17.035,16.8,16.815,61096.0
2012-07-20,16.665,16.975,16.48,16.695,52668.0
2012-07-23,16.57,16.675,16.32,16.65,104211.0
2012-07-24,16.625,16.835,16.48,16.48,21461.0
2012-07-25,16.505,16.955,16.505,16.825,34625.0
2012-07-26,16.895,17.12,16.855,16.985,17730.0
2012-07-27,17.055,17.59,16.92,17.37,65318.0
2012-07-30,17.345,17.495,17.055,17.11,185503.0
2012-07-31,17.095,17.24,16.84,16.96,38842.0
2012-08-01,16.985,17.065,16.335,16.425,68708.0
2012-08-02,16.16,16.16,14.315,15.275,272659.0
2012-08-03,15.385,15.385,14.955,15.25,232548.0
2012-08-07,15.185,15.315,14.995,15.16,121634.0
2012-08-08,15.105,15.12,14.88,14.945,80936.0
2012-08-09,15.015,15.25,14.935,15.055,57499.0
2012-08-10,15.095,15.295,15.05,15.16,45561.0
2012-08-13,15.115,15.29,15.08,15.29,44930.0
2012-08-14,15.32,15.435,15.075,15.2,70936.0
2012-08-15,15.29,15.47,15.145,15.31,41948.0
2012-08-16,15.31,15.575,15.245,15.475,51529.0
2012-08-17,15.535,15.565,15.435,15.495,34861.0
2012-08-20,15.415,15.745,15.31,15.575,42920.0
2012-08-21,15.62,15.8,15.575,15.75,84631.0
2012-08-22,15.745,15.83,15.655,15.66,199121.0
2012-08-23,15.68,15.68,15.51,15.615,160768.0
2012-08-24,15.54,15.7,15.515,15.605,149081.0
2012-08-27,15.655,15.695,15.285,15.31,164788.0
2012-08-28,15.29,15.415,15.09,15.3,48412.0
2012-08-29,15.35,15.39,15.285,15.38,127278.0
2012-08-30,14.71,14.905,14.36,14.665,194388.0
2012-08-31,14.745,14.905,14.47,14.785,109453.0
2012-09-04,14.815,14.865,14.525,14.665,72624.0
2012-09-05,14.735,14.92,14.625,14.85,30812.0
2012-09-06,14.88,14.98,14.745,14.785,31339.0
2012-09-07,14.785,14.835,14.64,14.76,80410.0
2012-09-10,14.76,14.785,14.61,14.745,50748.0
2012-09-11,14.745,14.995,14.65,14.945,66206.0
2012-09-12,14.98,15.29,14.98,15.225,64450.0
2012-09-13,15.195,15.31,15.085,15.185,53669.0
2012-09-14,15.25,15.695,15.25,15.39,117329.0
2012-09-17,15.405,15.405,15.145,15.18,87376.0
2012-09-18,15.165,15.605,15.165,15.37,90047.0
2012-09-19,15.38,15.38,15.105,15.13,64420.0
2012-09-20,15.125,15.165,15.02,15.125,159050.0
2012-09-21,15.13,15.31,15.05,15.31,84015.0
2012-09-24,15.37,15.58,15.125,15.435,83888.0
2012-09-25,15.59,16.09,15.485,16.01,125567.0
2012-09-26,16.01,16.145,15.735,16.01,124184.0
2012-09-27,16.12,16.12,15.655,15.655,69258.0
2012-09-28,15.655,15.88,15.1,15.22,100848.0
2012-10-01,15.22,15.42,15.155,15.31,80853.0
2012-10-02,15.415,15.445,15.165,15.29,28760.0
2012-10-03,15.445,15.805,15.13,15.805,87014.0
2012-10-04,15.84,16.025,15.765,15.865,19831.0
2012-10-05,15.885,16.025,15.76,15.985,44731.0
2012-10-09,16.025,16.135,15.825,15.87,33072.0
2012-10-10,15.87,16.03,15.72,15.985,41518.0
2012-10-11,16.135,16.545,16.03,16.385,98465.0
2012-10-12,16.53,16.74,16.29,16.305,39747.0
2012-10-15,16.465,16.595,16.09,16.25,66239.0
2012-10-16,16.36,16.65,16.29,16.385,72558.0
2012-10-17,16.315,16.45,16.24,16.345,47139.0
2012-10-18,16.315,16.49,16.28,16.445,37389.0
2012-10-19,16.395,16.86,16.395,16.54,98315.0
2012-10-22,16.61,16.925,16.505,16.87,65631.0
2012-10-23,16.79,16.96,16.425,16.895,93294.0
2012-10-24,16.975,17.0,16.71,16.79,106217.0
2012-10-25,16.975,17.135,16.775,16.91,176787.0
2012-10-26,16.895,16.975,16.54,16.735,61174.0
2012-10-29,16.5,17.345,16.5,17.335,27169.0
2012-10-30,17.27,17.28,16.74,17.07,21121.0
2012-10-31,17.07,18.94,16.83,17.825,192677.0
2012-11-01,18.095,18.31,17.68,17.765,79176.0
2012-11-02,17.81,17.925,17.255,17.39,223039.0
2012-11-05,17.295,17.495,16.965,17.44,80043.0
2012-11-06,17.505,17.665,17.25,17.62,74520.0
2012-11-07,17.49,18.02,17.33,17.885,67013.0
2012-11-08,17.78,17.89,17.08,17.215,116805.0
2012-11-09,17.53,17.53,17.08,17.265,150668.0
2012-11-12,17.28,17.345,16.845,16.95,63913.0
2012-11-13,16.87,17.04,16.73,16.74,59576.0
2012-11-14,16.84,17.13,16.635,16.68,111731.0
2012-11-15,16.85,17.04,16.68,16.87,104726.0
2012-11-16,16.865,17.425,16.865,17.145,101620.0
2012-11-19,17.205,17.425,17.01,17.13,19870.0
2012-11-20,17.02,17.31,17.02,17.145,29592.0
2012-11-21,17.125,17.275,16.84,17.23,53039.0
2012-11-22,16.76,17.245,16.76,17.01,3032.0
2012-11-23,16.905,17.65,16.905,17.65,22282.0
2012-11-26,17.425,17.65,17.38,17.635,30345.0
2012-11-27,17.765,17.765,17.505,17.72,34652.0
2012-11-28,17.705,17.99,17.6,17.91,36388.0
2012-11-29,17.86,18.255,17.86,18.145,48825.0
2012-11-30,18.225,18.425,18.16,18.395,59164.0
2012-12-03,18.315,18.385,17.98,18.2,65795.0
2012-12-04,17.995,18.165,17.625,17.655,50467.0
2012-12-05,17.765,17.9,17.705,17.85,75797.0
2012-12-06,18.005,18.005,17.585,17.68,46771.0
2012-12-07,17.795,17.9,16.685,17.02,308151.0
2012-12-10,16.945,17.23,16.565,16.865,185108.0
2012-12-11,16.92,17.115,16.85,16.905,32674.0
2012-12-12,16.905,17.025,16.735,17.025,86643.0
2012-12-13,16.945,16.995,16.72,16.805,107474.0
2012-12-14,16.8,17.035,16.79,17.0,90023.0
2012-12-17,17.0,17.23,16.92,17.23,71635.0
2012-12-18,17.205,17.455,17.195,17.245,82161.0
2012-12-19,17.27,17.415,17.115,17.34,40081.0
2012-12-20,17.21,17.26,16.995,17.0,38045.0
2012-12-21,16.985,17.205,16.745,17.0,199691.0
2012-12-24,17.04,17.04,16.66,16.97,36254.0
2012-12-27,16.805,16.985,16.59,16.815,59915.0
2012-12-28,16.765,16.955,16.58,16.725,48720.0
2012-12-31,16.685,16.815,16.53,16.8,44627.0
2013-01-02,16.85,16.855,16.67,16.775,27026.0
2013-01-03,16.7,16.84,16.67,16.815,36545.0
2013-01-04,16.72,16.97,16.72,16.905,66133.0
2013-01-07,16.75,17.14,16.72,16.805,47795.0
2013-01-08,16.83,16.915,16.68,16.83,28591.0
2013-01-09,16.765,16.92,16.655,16.92,33211.0
2013-01-10,16.93,16.93,16.72,16.855,35835.0
2013-01-11,16.79,16.915,16.71,16.905,35766.0
2013-01-14,16.92,16.985,16.66,16.815,42705.0
2013-01-15,16.745,16.88,16.725,16.855,44315.0
2013-01-16,16.995,17.06,16.815,16.93,88691.0
2013-01-17,16.855,16.96,16.645,16.96,91042.0
2013-01-18,16.985,17.255,16.975,17.235,36621.0
2013-01-21,17.31,17.39,17.245,17.245,34722.0
2013-01-22,17.285,17.635,17.17,17.445,189934.0
2013-01-23,17.295,17.53,17.275,17.295,40548.0
2013-01-24,17.36,17.495,17.245,17.485,27467.0
2013-01-25,17.505,17.805,17.4,17.745,43664.0
2013-01-28,17.68,17.765,17.405,17.57,96645.0
2013-01-29,17.505,17.68,17.505,17.68,17645.0
2013-01-30,17.69,17.845,17.55,17.55,39818.0
2013-01-31,17.6,17.755,17.53,17.615,24043.0
2013-02-01,17.68,17.795,17.53,17.61,37284.0
2013-02-04,17.425,17.715,17.425,17.655,18835.0
2013-02-05,17.21,17.585,17.04,17.195,57773.0
2013-02-06,17.09,17.22,17.09,17.17,26703.0
2013-02-07,17.17,17.295,17.085,17.245,22299.0
2013-02-08,17.31,17.4,17.165,17.315,18537.0
2013-02-11,17.365,17.56,17.155,17.485,28658.0
2013-02-12,17.29,17.965,17.28,17.795,40539.0
2013-02-13,17.855,18.27,17.83,18.195,37645.0
2013-02-14,18.17,18.295,18.01,18.235,17430.0
2013-02-15,18.31,18.4,18.145,18.36,51875.0
2013-02-19,18.43,18.775,18.43,18.63,39555.0
2013-02-20,18.515,18.825,18.515,18.805,70491.0
2013-02-21,18.765,18.775,18.455,18.74,68189.0
2013-02-22,18.74,18.805,18.465,18.71,147037.0
2013-02-25,18.715,18.78,17.665,17.79,92472.0
2013-02-26,17.86,19.215,17.335,18.43,203458.0
2013-02-27,18.4,18.93,18.4,18.78,97501.0
2013-02-28,18.84,19.125,18.805,19.01,100412.0
2013-03-01,18.985,19.215,18.93,19.13,59684.0
2013-03-04,19.045,19.045,17.4,17.71,10193376.0
2013-03-05,17.855,17.99,17.665,17.83,203568.0
2013-03-06,17.95,17.95,17.44,17.585,129667.0
2013-03-07,17.62,17.66,17.38,17.455,85392.0
2013-03-08,17.47,17.555,17.405,17.545,108330.0
2013-03-11,17.66,17.71,17.44,17.585,54335.0
2013-03-12,17.62,17.75,17.585,17.66,134586.0
2013-03-13,17.75,17.82,17.65,17.73,79041.0
2013-03-14,17.715,17.75,17.64,17.715,155271.0
2013-03-15,17.535,17.91,17.535,17.91,205978.0
2013-03-18,17.84,18.01,17.685,17.97,32104.0
2013-03-19,18.0,18.025,17.49,17.57,147262.0
2013-03-20,17.61,17.7,17.535,17.595,91688.0
2013-03-21,17.685,17.685,17.545,17.6,54912.0
2013-03-22,17.545,17.625,17.52,17.555,76452.0
2013-03-25,17.56,17.725,17.56,17.66,59073.0
2013-03-26,17.61,17.62,17.445,17.56,68505.0
2013-03-27,17.62,17.675,17.4,17.61,113725.0
2013-03-28,17.625,18.1,17.6,18.01,216245.0
2013-04-01,17.95,17.99,17.62,17.74,63134.0
2013-04-02,17.64,17.795,17.34,17.35,51260.0
2013-04-03,17.35,17.49,17.115,17.22,83796.0
2013-04-04,17.21,17.21,16.705,16.755,61134.0
2013-04-05,16.69,16.795,16.29,16.405,104001.0
2013-04-08,16.415,16.495,16.29,16.365,27187.0
2013-04-09,16.46,16.51,16.39,16.445,60247.0
2013-04-10,16.505,16.675,16.38,16.65,60358.0
2013-04-11,16.575,16.755,16.47,16.615,21620.0
2013-04-12,16.46,16.56,16.415,16.445,77125.0
2013-04-15,16.29,16.405,16.225,16.315,133220.0
2013-04-16,16.37,16.585,16.34,16.39,32251.0
2013-04-17,16.34,16.43,15.94,15.955,415817.0
2013-04-18,15.99,16.135,15.91,15.91,130191.0
2013-04-19,15.94,16.235,15.875,16.015,87662.0
2013-04-22,15.975,16.03,15.89,16.0,54052.0
2013-04-23,16.015,16.265,15.99,16.265,72021.0
2013-04-24,16.275,16.895,16.275,16.765,97877.0
2013-04-25,16.885,16.925,16.655,16.68,74596.0
2013-04-26,16.615,16.765,16.085,16.085,130708.0
2013-04-29,16.35,16.505,15.99,16.07,142518.0
2013-04-30,16.235,16.795,16.11,16.61,232133.0
2013-05-01,16.395,16.47,15.8,16.08,401483.0
2013-05-02,15.965,16.13,15.65,15.965,271890.0
2013-05-03,16.045,16.82,16.045,16.13,297109.0
2013-05-06,16.17,16.455,16.045,16.355,129296.0
2013-05-07,16.35,16.72,16.35,16.72,144519.0
2013-05-08,16.705,16.79,16.65,16.79,144778.0
2013-05-09,16.74,16.875,16.675,16.72,309980.0
2013-05-10,16.705,17.0,16.705,16.805,168360.0
2013-05-13,16.805,16.81,16.625,16.69,157306.0
2013-05-14,16.695,16.945,16.695,16.845,140020.0
2013-05-15,16.88,17.25,16.78,17.11,186184.0
2013-05-16,16.97,17.225,16.625,17.19,511676.0
2013-05-17,17.18,17.59,17.18,17.28,178366.0
2013-05-21,17.28,17.635,17.28,17.435,179417.0
2013-05-22,17.41,17.52,17.165,17.25,249183.0
2013-05-23,17.135,17.455,17.11,17.355,156120.0
2013-05-24,17.345,17.575,17.205,17.305,136281.0
2013-05-27,17.125,17.255,16.985,17.035,22579.0
2013-05-28,17.2,17.665,17.2,17.485,259561.0
2013-05-29,17.34,17.7,17.34,17.61,264564.0
2013-05-30,17.655,17.985,17.575,17.77,798620.0
2013-05-31,17.725,17.805,17.405,17.525,900392.0
2013-06-03,17.525,18.1,17.525,18.02,352794.0
2013-06-04,18.06,18.245,17.97,18.06,188378.0
2013-06-05,17.895,18.075,17.715,17.855,211269.0
2013-06-06,17.765,17.885,17.47,17.68,202019.0
2013-06-07,17.69,17.845,17.47,17.845,98765.0
2013-06-10,17.365,17.725,17.075,17.445,229342.0
2013-06-11,17.2,17.37,17.06,17.25,218187.0
2013-06-12,17.25,17.52,17.175,17.25,268331.0
2013-06-13,17.225,17.455,17.06,17.295,98955.0
2013-06-14,17.27,17.385,17.15,17.32,154236.0
2013-06-17,17.38,17.74,17.34,17.43,398478.0
2013-06-18,17.395,17.715,17.395,17.565,405782.0
2013-06-19,17.6,17.625,17.47,17.55,224262.0
2013-06-20,17.475,17.5,16.84,17.085,474531.0
2013-06-21,17.14,17.32,16.865,17.1,590342.0
2013-06-24,16.945,16.985,16.485,16.69,156027.0
2013-06-25,16.82,16.855,16.61,16.675,130379.0
2013-06-26,16.69,16.73,16.505,16.52,118171.0
2013-06-27,16.575,16.635,16.47,16.545,113319.0
2013-06-28,16.545,16.725,16.51,16.51,111453.0
2013-07-02,16.525,16.815,16.42,16.815,106852.0
2013-07-03,16.805,16.89,16.55,16.625,55281.0
2013-07-04,16.51,16.845,16.51,16.64,16667.0
2013-07-05,16.7,16.935,16.69,16.93,75097.0
2013-07-08,16.93,17.06,16.87,16.935,97777.0
2013-07-09,16.83,16.83,16.225,16.415,326222.0
2013-07-10,16.255,16.39,16.175,16.345,199886.0
2013-07-11,16.39,16.39,16.11,16.16,126780.0
2013-07-12,16.1,16.28,15.995,16.2,105686.0
2013-07-15,16.185,16.225,16.02,16.16,85720.0
2013-07-16,16.19,16.2,16.035,16.135,51133.0
2013-07-17,16.135,16.34,16.095,16.185,162376.0
2013-07-18,16.19,16.21,16.07,16.165,111189.0
2013-07-19,16.135,16.365,16.12,16.305,142843.0
2013-07-22,16.34,16.405,16.2,16.28,58191.0
2013-07-23,16.275,16.28,16.175,16.23,64293.0
2013-07-24,16.305,16.305,16.035,16.06,65961.0
2013-07-25,15.98,16.07,15.865,15.905,126838.0
2013-07-26,15.955,15.955,15.78,15.805,172530.0
2013-07-29,15.83,16.075,15.8,15.995,78402.0
2013-07-30,15.995,16.33,15.955,16.255,107138.0
2013-07-31,16.305,16.51,16.125,16.215,127575.0
2013-08-01,16.29,16.29,15.775,15.79,134360.0
2013-08-02,15.775,15.955,15.735,15.815,117436.0
2013-08-06,16.2,17.02,16.01,16.985,239555.0
2013-08-07,16.96,17.295,16.84,16.84,168497.0
2013-08-08,16.91,16.945,16.435,16.46,153636.0
2013-08-09,16.355,16.46,16.125,16.455,108261.0
2013-08-12,16.37,16.38,16.19,16.38,57310.0
2013-08-13,16.39,16.51,16.23,16.51,49015.0
2013-08-14,16.505,16.585,16.33,16.57,59950.0
2013-08-15,16.345,16.345,16.11,16.29,48232.0
2013-08-16,16.24,16.315,15.94,16.02,65327.0
2013-08-19,15.955,16.215,15.895,16.215,76776.0
2013-08-20,16.24,16.24,15.96,16.005,81321.0
2013-08-21,16.005,16.125,15.845,15.955,135566.0
2013-08-22,16.005,16.275,16.005,16.235,136492.0
2013-08-23,16.265,16.405,16.085,16.235,72618.0
2013-08-26,16.275,16.63,16.24,16.43,81592.0
2013-08-27,16.315,16.63,16.2,16.275,93969.0
2013-08-28,16.315,16.39,16.095,16.11,45554.0
2013-08-29,16.135,16.2,16.075,16.095,31735.0
2013-08-30,16.145,16.195,15.97,16.03,64952.0
2013-09-03,16.17,16.25,15.945,16.01,41955.0
2013-09-04,15.895,16.15,15.89,16.03,73688.0
2013-09-05,16.035,16.135,15.97,16.06,65332.0
2013-09-06,15.96,16.195,15.87,16.175,119084.0
2013-09-09,16.215,16.5,16.095,16.44,49479.0
2013-09-10,16.515,16.95,16.515,16.95,94628.0
2013-09-11,16.975,16.975,16.71,16.72,96130.0
2013-09-12,16.73,17.19,16.695,17.0,98487.0
2013-09-13,17.04,17.05,16.805,16.985,86117.0
2013-09-16,17.05,17.085,16.76,17.01,94202.0
2013-09-17,17.01,17.295,17.01,17.125,122960.0
2013-09-18,17.165,17.28,17.035,17.255,54156.0
2013-09-19,17.255,17.775,17.255,17.75,141861.0
2013-09-20,17.725,17.8,17.305,17.445,134147.0
2013-09-23,17.395,17.43,17.175,17.38,110610.0
2013-09-24,17.405,17.495,17.2,17.25,125881.0
2013-09-25,17.2,17.445,17.165,17.28,61124.0
2013-09-26,17.33,17.46,17.315,17.43,49277.0
2013-09-27,17.37,17.46,17.2,17.225,36145.0
2013-09-30,17.155,17.345,17.0,17.1,49071.0
2013-10-01,17.155,17.47,17.155,17.415,44782.0
2013-10-02,17.395,17.46,17.315,17.32,40488.0
2013-10-03,17.275,17.295,16.68,16.845,62008.0
2013-10-04,16.82,17.125,16.805,17.09,62307.0
2013-10-07,16.99,17.06,16.92,17.025,43421.0
2013-10-08,16.76,16.795,16.175,16.465,252666.0
2013-10-09,16.175,16.325,15.575,15.585,200972.0
2013-10-10,15.73,16.185,15.73,15.87,112424.0
2013-10-11,15.905,15.96,15.725,15.78,53713.0
2013-10-15,15.68,15.82,15.465,15.725,133151.0
2013-10-16,15.725,15.745,15.56,15.74,70667.0
2013-10-17,15.705,16.125,15.6,16.02,80133.0
2013-10-18,16.055,16.26,15.995,16.225,58581.0
2013-10-21,16.215,16.59,16.21,16.29,88438.0
2013-10-22,16.35,16.35,15.91,15.93,70969.0
2013-10-23,15.865,15.96,15.565,15.895,138045.0
2013-10-24,16.135,16.78,16.06,16.695,147595.0
2013-10-25,16.695,16.945,16.67,16.925,64155.0
2013-10-28,16.945,17.125,16.91,16.99,91937.0
2013-10-29,17.015,17.29,17.0,17.28,64000.0
2013-10-30,17.24,17.39,17.06,17.165,85742.0
2013-10-31,17.11,17.165,16.91,16.99,112033.0
2013-11-01,17.06,17.06,16.705,16.845,46166.0
2013-11-04,16.935,16.935,16.595,16.745,85413.0
2013-11-05,17.625,18.675,17.625,17.99,408774.0
2013-11-06,17.91,17.975,17.495,17.645,251360.0
2013-11-07,16.935,17.255,16.86,16.99,469249.0
2013-11-08,16.985,17.485,16.985,17.305,213866.0
2013-11-11,17.23,17.28,17.175,17.24,67049.0
2013-11-12,17.255,17.53,17.135,17.47,146874.0
2013-11-13,17.395,17.695,17.37,17.695,91635.0
2013-11-14,17.675,18.04,17.595,18.005,132074.0
2013-11-15,17.965,18.13,17.79,18.05,90989.0
2013-11-18,18.0,18.205,17.925,18.065,183502.0
2013-11-19,18.03,18.17,17.98,18.08,88167.0
2013-11-20,18.13,18.14,17.575,17.585,87862.0
2013-11-21,17.65,17.9,17.6,17.765,63225.0
2013-11-22,17.74,17.905,17.74,17.815,34277.0
2013-11-25,17.89,17.965,17.79,17.815,45065.0
2013-11-26,17.865,17.95,17.79,17.8,85297.0
2013-11-27,17.815,18.145,17.815,18.08,53840.0
2013-11-28,18.145,18.145,17.85,17.915,6522.0
2013-11-29,17.915,18.24,17.915,18.05,27706.0
2013-12-02,18.095,18.53,17.93,17.955,78347.0
2013-12-03,17.905,18.095,17.69,17.815,61365.0
2013-12-04,17.75,18.23,17.6,17.89,277927.0
2013-12-05,17.89,18.005,17.415,17.415,101472.0
2013-12-06,17.535,17.965,17.535,17.94,71051.0
2013-12-09,17.99,19.1,17.99,18.68,182485.0
2013-12-10,18.63,19.035,18.63,18.825,121360.0
2013-12-11,18.745,19.165,18.62,18.985,171858.0
2013-12-12,18.945,19.58,18.91,19.525,337127.0
2013-12-13,19.475,19.55,19.25,19.31,169914.0
2013-12-16,19.26,20.195,19.26,19.965,211258.0
2013-12-17,19.94,19.995,19.6,19.69,130576.0
2013-12-18,19.69,19.92,19.41,19.865,213694.0
2013-12-19,19.845,19.955,19.615,19.725,127304.0
2013-12-20,19.705,20.045,19.705,19.74,90632.0
2013-12-23,19.79,20.145,19.78,19.965,76694.0
2013-12-24,19.94,20.09,19.93,19.98,22796.0
2013-12-27,20.07,20.205,19.855,20.045,58658.0
2013-12-30,20.03,20.47,19.98,20.335,57109.0
2013-12-31,20.41,20.41,20.195,20.205,34560.0
2014-01-02,20.115,20.245,19.855,20.205,63290.0
2014-01-03,20.185,20.66,20.07,20.62,73912.0
2014-01-06,20.645,20.7,20.07,20.355,2652915.0
2014-01-07,20.37,20.795,20.37,20.695,133479.0
2014-01-08,20.645,20.8,20.62,20.675,85967.0
2014-01-09,20.695,21.175,20.695,21.06,150558.0
2014-01-10,21.14,21.315,21.075,21.19,111639.0
2014-01-13,21.135,21.2,20.495,20.55,119913.0
2014-01-14,20.66,21.115,20.66,21.085,117924.0
2014-01-15,20.915,21.59,20.81,21.35,142838.0
2014-01-16,21.275,21.53,21.1,21.53,122154.0
2014-01-17,21.49,21.555,21.255,21.415,131068.0
2014-01-20,21.15,21.615,21.09,21.615,19903.0
2014-01-21,21.565,21.64,21.455,21.595,178810.0
2014-01-22,21.565,21.74,21.53,21.665,129460.0
2014-01-23,21.62,21.655,21.34,21.475,88505.0
2014-01-24,21.325,21.325,21.035,21.065,174318.0
2014-01-27,21.06,21.09,20.595,20.82,135816.0
2014-01-28,20.82,21.3,20.82,21.2,184921.0
2014-01-29,21.11,21.55,20.925,21.035,120537.0
2014-01-30,21.15,21.52,21.11,21.315,176343.0
2014-01-31,21.15,21.275,21.01,21.23,132601.0
2014-02-03,21.185,21.185,20.27,20.61,185946.0
2014-02-04,20.82,20.875,20.355,20.635,270746.0
2014-02-05,20.42,20.795,20.31,20.51,207984.0
2014-02-06,20.575,20.865,20.435,20.535,167579.0
2014-02-07,20.51,20.76,20.455,20.76,200552.0
2014-02-10,20.785,20.785,20.55,20.65,94232.0
2014-02-11,20.695,20.875,20.695,20.7,116145.0
2014-02-12,20.745,20.87,20.61,20.745,115041.0
2014-02-13,20.675,20.945,20.475,20.935,117757.0
2014-02-14,20.86,21.02,20.57,20.62,91921.0
2014-02-18,20.675,20.7,20.47,20.525,91553.0
2014-02-19,20.51,20.66,20.51,20.56,108421.0
2014-02-20,20.57,20.71,20.51,20.675,62659.0
2014-02-21,20.735,20.81,20.62,20.725,58629.0
2014-02-24,20.795,20.8,20.61,20.76,161369.0
2014-02-25,20.77,21.06,20.76,20.995,57541.0
2014-02-26,20.995,21.285,20.995,21.235,55416.0
2014-02-27,21.21,21.375,21.185,21.32,72402.0
2014-02-28,21.285,21.51,21.185,21.485,95209.0
2014-03-03,21.57,21.885,20.27,20.61,173991.0
2014-03-04,20.8,21.16,20.625,21.12,114254.0
2014-03-05,21.085,21.185,20.825,20.9,208764.0
2014-03-06,20.735,20.86,20.705,20.81,45607.0
2014-03-07,20.985,20.985,20.5,20.635,90256.0
2014-03-10,20.675,20.675,20.37,20.51,62014.0
2014-03-11,20.57,20.995,20.425,20.835,78056.0
2014-03-12,20.65,20.87,20.625,20.795,48883.0
2014-03-13,20.85,20.85,20.575,20.61,72735.0
2014-03-14,20.62,20.85,20.62,20.72,110287.0
2014-03-17,20.775,21.01,20.71,21.01,340199.0
2014-03-18,21.075,21.5,20.97,21.5,81408.0
2014-03-19,21.5,22.11,21.5,22.06,81131.0
2014-03-20,21.995,22.27,21.675,21.86,196860.0
2014-03-21,21.92,22.22,21.9,22.1,112752.0
2014-03-24,22.175,22.27,21.735,21.795,95861.0
2014-03-25,21.885,21.95,21.625,21.695,109848.0
2014-03-26,21.795,21.85,21.445,21.5,111828.0
2014-03-27,21.46,21.775,21.325,21.71,78844.0
2014-03-28,21.71,22.26,21.71,22.175,91242.0
2014-03-31,22.185,22.275,21.945,22.275,66496.0
2014-04-01,22.3,23.655,22.295,22.92,192667.0
2014-04-02,22.895,22.96,22.67,22.67,51065.0
2014-04-03,22.62,22.785,22.525,22.645,64882.0
2014-04-04,22.73,22.755,22.16,22.3,105308.0
2014-04-07,22.3,22.3,21.76,21.85,80104.0
2014-04-08,21.775,22.15,21.775,22.1,83828.0
2014-04-09,22.2,22.395,22.11,22.225,38569.0
2014-04-10,22.235,22.235,21.75,21.925,32889.0
2014-04-11,21.945,22.095,21.675,21.96,46537.0
2014-04-14,22.095,22.11,21.9,21.96,58409.0
2014-04-15,22.045,22.26,21.77,22.01,85840.0
2014-04-16,22.05,22.295,22.01,22.12,41822.0
2014-04-17,22.05,22.15,22.01,22.07,239477.0
2014-04-21,22.145,22.31,22.145,22.16,27157.0
2014-04-22,22.2,22.45,22.185,22.185,91834.0
2014-04-23,22.2,22.4,22.195,22.195,77238.0
2014-04-24,22.335,22.35,22.045,22.175,133285.0
2014-04-25,22.05,22.1,21.91,22.045,62788.0
2014-04-28,22.45,22.46,22.225,22.385,128639.0
2014-04-29,22.46,22.745,22.36,22.57,69098.0
2014-04-30,22.585,22.93,22.5,22.835,70985.0
2014-05-01,22.86,22.93,22.66,22.785,27321.0
2014-05-02,22.795,23.01,22.66,22.995,52296.0
2014-05-05,22.71,22.71,20.86,21.26,250518.0
2014-05-06,21.05,21.535,20.96,21.47,99450.0
2014-05-07,21.425,21.425,21.095,21.185,120057.0
2014-05-08,21.335,21.345,20.885,20.9,85424.0
2014-05-09,20.985,21.095,20.885,20.91,31516.0
2014-05-12,20.91,21.125,20.835,20.86,65072.0
2014-05-13,20.91,20.925,20.625,20.685,36581.0
2014-05-14,20.735,20.745,20.445,20.485,32995.0
2014-05-15,20.395,20.51,20.235,20.495,55070.0
2014-05-16,20.57,20.585,20.385,20.385,55829.0
2014-05-20,20.31,20.445,20.085,20.125,40146.0
2014-05-21,20.125,20.36,20.125,20.25,41331.0
2014-05-22,20.33,20.38,20.075,20.145,42431.0
2014-05-23,20.195,20.195,19.95,19.965,41992.0
2014-05-26,19.91,20.36,19.68,19.965,21716.0
2014-05-27,20.04,20.655,19.94,20.605,175754.0
2014-05-28,20.655,21.15,20.655,21.08,69300.0
2014-05-29,21.09,21.09,20.9,20.98,74921.0
2014-05-30,20.905,21.0,20.765,20.765,38209.0
2014-06-02,20.83,21.08,20.83,20.84,91780.0
2014-06-03,20.815,21.105,20.79,20.955,75056.0
2014-06-04,21.0,21.495,20.99,21.25,94269.0
2014-06-05,21.285,21.475,21.09,21.09,81441.0
2014-06-06,21.165,21.475,21.155,21.155,84420.0
2014-06-09,21.4,22.575,21.375,22.01,170026.0
2014-06-10,22.01,22.295,21.91,22.245,59743.0
2014-06-11,22.115,22.34,22.005,22.305,57034.0
2014-06-12,22.215,22.325,22.045,22.29,45060.0
2014-06-13,22.29,22.415,22.095,22.305,41455.0
2014-06-16,22.34,22.66,22.24,22.525,88539.0
2014-06-17,22.61,22.885,22.475,22.54,126101.0
2014-06-18,22.6,22.735,22.43,22.515,117906.0
2014-06-19,22.525,22.59,22.415,22.455,34847.0
2014-06-20,22.455,22.455,22.04,22.045,49090.0
2014-06-23,22.08,22.245,21.945,21.96,59037.0
2014-06-24,21.97,22.27,21.905,22.01,78132.0
2014-06-25,22.04,22.055,21.88,21.98,51653.0
2014-06-26,21.96,22.055,21.905,21.935,55160.0
2014-06-27,21.995,22.165,21.97,22.055,53818.0
2014-06-30,22.105,22.12,21.98,22.045,24268.0
2014-07-02,22.07,22.475,21.935,22.295,69956.0
2014-07-03,22.29,22.415,22.27,22.28,28858.0
2014-07-04,22.165,22.215,22.045,22.065,11452.0
2014-07-07,22.09,22.48,22.09,22.315,70211.0
2014-07-08,22.315,22.44,22.12,22.355,68717.0
2014-07-09,22.43,22.61,22.315,22.61,66059.0
2014-07-10,22.525,22.525,22.305,22.305,99070.0
2014-07-11,22.255,22.27,22.17,22.245,33865.0
2014-07-14,22.27,22.475,22.265,22.29,31256.0
2014-07-15,22.295,22.305,22.08,22.13,52548.0
2014-07-16,22.215,22.465,22.195,22.355,24896.0
2014-07-17,22.23,22.48,22.23,22.33,26363.0
2014-07-18,22.35,22.5,22.22,22.425,35104.0
2014-07-21,22.365,22.44,22.265,22.44,18468.0
2014-07-22,22.49,22.505,22.405,22.425,91265.0
2014-07-23,22.4,22.5,22.34,22.49,31543.0
2014-07-24,22.625,22.65,22.49,22.555,57844.0
2014-07-25,22.565,22.66,22.53,22.6,97946.0
2014-07-28,22.725,22.725,22.305,22.325,111686.0
2014-07-29,22.405,22.61,22.265,22.265,69564.0
2014-07-30,22.325,22.48,22.315,22.45,85928.0
2014-07-31,22.265,22.305,21.995,22.13,52937.0
2014-08-01,22.145,22.195,21.81,22.095,75283.0
2014-08-05,22.58,22.58,21.87,22.5,203897.0
2014-08-06,22.475,22.475,21.835,21.96,195856.0
2014-08-07,22.09,22.115,21.91,21.985,106534.0
2014-08-08,22.045,22.405,21.955,22.315,97450.0
2014-08-11,22.375,22.53,22.34,22.365,196366.0
2014-08-12,22.45,22.48,22.19,22.27,47905.0
2014-08-13,22.27,22.355,22.155,22.215,85539.0
2014-08-14,22.205,22.265,21.97,21.995,51111.0
2014-08-15,22.02,22.055,21.745,21.88,104776.0
2014-08-18,22.07,22.13,21.87,22.07,71018.0
2014-08-19,22.195,22.28,22.085,22.215,57386.0
2014-08-20,22.19,22.38,22.13,22.355,70337.0
2014-08-21,22.33,22.38,22.155,22.24,53506.0
2014-08-22,22.255,22.355,22.165,22.265,42198.0
2014-08-25,22.46,22.465,22.305,22.315,33307.0
2014-08-26,22.35,22.405,22.13,22.24,98343.0
2014-08-27,22.22,22.22,21.945,21.96,64781.0
2014-08-28,21.9,21.96,21.775,21.775,69600.0
2014-08-29,21.75,21.835,21.655,21.765,33621.0
2014-09-02,21.735,21.935,21.54,21.65,54492.0
2014-09-03,21.65,21.69,21.31,21.455,47395.0
2014-09-04,21.43,21.465,21.245,21.27,59054.0
2014-09-05,21.26,21.26,20.935,21.125,81742.0
2014-09-08,21.125,21.175,20.935,21.075,78679.0
2014-09-09,21.1,21.21,20.85,20.965,98253.0
2014-09-10,21.065,21.065,20.775,20.805,74817.0
2014-09-11,20.825,21.12,20.825,21.065,66523.0
2014-09-12,20.99,21.135,20.985,21.075,50002.0
2014-09-15,21.11,21.195,20.645,20.755,122769.0
2014-09-16,20.78,20.83,20.435,20.445,208465.0
2014-09-17,20.56,20.755,20.465,20.72,87279.0
2014-09-18,20.775,20.965,20.705,20.965,58675.0
2014-09-19,20.95,21.015,20.555,20.62,126311.0
2014-09-22,20.63,20.63,20.285,20.51,102271.0
2014-09-23,20.47,20.545,20.375,20.495,73900.0
2014-09-24,20.53,20.555,20.315,20.45,44439.0
2014-09-25,20.4,20.52,20.185,20.435,91178.0
2014-09-26,20.35,20.705,20.345,20.64,41810.0
2014-09-29,20.56,20.99,20.48,20.965,61646.0
2014-09-30,21.01,21.185,20.94,21.16,109341.0
2014-10-01,21.175,21.75,21.06,21.58,133065.0
2014-10-02,21.59,21.74,21.415,21.685,114979.0
2014-10-03,21.765,21.985,21.76,21.815,72247.0
2014-10-06,21.8,21.845,21.58,21.715,74075.0
2014-10-07,21.525,21.7,21.445,21.665,74902.0
2014-10-08,21.69,21.895,21.59,21.895,107120.0
2014-10-09,21.845,21.85,21.54,21.64,93658.0
2014-10-10,21.615,21.74,21.49,21.63,129987.0
2014-10-14,21.715,22.005,21.715,21.97,113548.0
2014-10-15,21.87,21.87,21.42,21.81,157904.0
2014-10-16,21.7,22.11,21.65,21.875,133275.0
2014-10-17,22.03,22.13,21.735,21.825,83003.0
2014-10-20,21.815,22.265,21.605,22.145,94184.0
2014-10-21,22.145,22.485,22.055,22.425,159377.0
2014-10-22,22.465,22.67,22.155,22.17,104837.0
2014-10-23,22.255,22.44,22.155,22.22,62924.0
2014-10-24,22.19,22.465,22.095,22.44,36102.0
2014-10-27,22.44,22.525,22.275,22.465,45359.0
2014-10-28,22.525,22.525,22.35,22.415,54063.0
2014-10-29,22.38,22.86,22.245,22.695,619355.0
2014-10-30,22.6,23.005,22.5,22.87,64112.0
2014-10-31,23.005,23.29,22.915,23.215,119587.0
2014-11-03,23.13,23.41,23.075,23.275,125440.0
2014-11-04,23.445,23.445,22.625,22.66,265037.0
2014-11-05,22.66,23.375,22.66,23.285,138745.0
2014-11-06,23.37,23.63,23.3,23.61,179389.0
2014-11-07,23.58,23.695,23.41,23.68,87341.0
2014-11-10,23.655,23.78,23.35,23.715,96360.0
2014-11-11,23.645,23.745,23.51,23.69,79644.0
2014-11-12,23.63,24.15,23.62,24.125,186064.0
2014-11-13,24.11,24.145,23.825,23.905,83748.0
2014-11-14,23.925,24.015,23.695,23.775,76518.0
2014-11-17,23.715,24.05,23.715,23.965,58239.0
2014-11-18,23.94,24.335,23.94,24.305,105265.0
2014-11-19,24.43,24.585,24.125,24.555,180716.0
2014-11-20,24.525,24.66,24.365,24.475,114770.0
2014-11-21,24.505,24.795,24.455,24.66,137978.0
2014-11-24,24.66,24.945,24.57,24.945,96479.0
2014-11-25,24.93,25.09,24.83,24.965,130426.0
2014-11-26,24.965,25.185,24.895,25.135,88878.0
2014-11-27,25.065,25.14,24.915,25.015,67618.0
2014-11-28,25.065,25.465,24.92,24.955,77820.0
2014-12-01,24.905,25.05,24.695,24.915,135097.0
2014-12-02,24.94,25.22,24.915,25.115,98875.0
2014-12-03,25.115,25.575,25.075,25.245,163204.0
2014-12-04,25.225,25.285,24.81,25.0,141914.0
2014-12-05,25.04,25.515,25.04,25.515,90443.0
2014-12-08,25.55,25.55,24.955,25.03,115028.0
2014-12-09,24.88,25.055,24.49,25.05,94503.0
2014-12-10,24.97,25.125,24.405,24.575,93103.0
2014-12-11,24.61,24.87,24.42,24.5,84936.0
2014-12-12,24.395,24.745,24.31,24.61,102309.0
2014-12-15,24.72,25.05,24.49,24.685,76677.0
2014-12-16,24.695,24.94,24.565,24.615,81726.0
2014-12-17,24.745,25.275,24.635,25.25,63482.0
2014-12-18,25.415,25.505,24.835,25.16,84450.0
2014-12-19,25.2,25.285,24.955,24.955,76474.0
2014-12-22,25.03,25.21,24.87,25.09,54224.0
2014-12-23,25.195,26.055,25.195,25.83,127456.0
2014-12-24,25.81,26.25,25.81,26.245,32988.0
2014-12-29,26.575,26.87,26.345,26.82,72741.0
2014-12-30,26.835,26.835,26.625,26.69,56865.0
2014-12-31,26.685,26.725,26.405,26.435,54699.0
2015-01-02,26.625,27.015,26.6,26.93,58153.0
2015-01-05,26.91,27.065,26.31,26.38,156835.0
2015-01-06,26.455,26.47,25.88,25.94,135999.0
2015-01-07,26.09,26.245,25.885,25.92,115848.0
2015-01-08,26.09,26.14,25.945,26.005,110914.0
2015-01-09,25.98,26.3,25.93,26.295,147929.0
2015-01-12,26.725,26.91,25.99,26.445,197806.0
2015-01-13,26.19,27.005,25.49,25.665,286361.0
2015-01-14,25.37,25.76,25.185,25.355,179346.0
2015-01-15,25.335,25.43,25.15,25.235,80450.0
2015-01-16,25.27,25.66,25.165,25.515,103591.0
2015-01-19,26.25,26.3,25.625,25.745,18121.0
2015-01-20,25.65,25.685,25.245,25.36,222418.0
2015-01-21,25.275,26.05,25.225,25.945,176826.0
2015-01-22,26.04,26.825,25.97,26.8,124751.0
2015-01-23,26.775,26.98,26.53,26.625,117384.0
2015-01-26,26.77,26.87,26.59,26.615,83755.0
2015-01-27,26.505,26.69,26.16,26.58,354249.0
2015-01-28,26.625,26.75,26.395,26.48,356273.0
2015-01-29,26.465,26.71,26.36,26.675,142888.0
2015-01-30,26.735,26.97,26.505,26.97,293550.0
2015-02-02,26.8,27.08,26.615,26.945,618249.0
2015-02-03,27.055,27.295,26.93,27.275,145915.0
2015-02-04,27.25,27.6,27.1,27.31,211522.0
2015-02-05,27.32,27.715,27.26,27.53,77348.0
2015-02-06,27.59,27.655,27.32,27.375,51437.0
2015-02-09,27.26,27.455,27.115,27.3,93705.0
2015-02-10,27.385,27.88,27.085,27.68,83475.0
2015-02-11,27.725,27.825,27.51,27.64,133224.0
2015-02-12,27.81,28.405,27.81,28.175,203290.0
2015-02-13,28.21,28.5,28.135,28.305,117411.0
2015-02-17,28.365,28.645,28.115,28.125,126586.0
2015-02-18,28.125,28.625,28.125,28.42,75274.0
2015-02-19,28.42,28.505,28.2,28.2,64287.0
2015-02-20,28.19,28.44,28.115,28.37,34923.0
2015-02-23,28.14,28.355,27.845,28.015,233391.0
2015-02-24,27.97,28.075,27.605,27.63,231029.0
2015-02-25,27.615,27.715,27.385,27.47,401923.0
2015-02-26,27.42,27.87,27.395,27.675,336188.0
2015-02-27,27.615,27.615,26.15,26.755,226412.0
2015-03-02,26.77,27.095,26.135,26.17,174044.0
2015-03-03,26.145,26.415,25.805,26.415,246410.0
2015-03-04,26.375,26.695,26.32,26.67,145575.0
2015-03-05,26.655,27.105,26.63,26.865,240631.0
2015-03-06,26.85,27.265,26.805,27.07,339763.0
2015-03-09,27.045,27.335,26.9,27.205,212874.0
2015-03-10,27.02,27.215,26.765,26.825,284084.0
2015-03-11,26.805,26.83,26.195,26.62,248966.0
2015-03-12,26.595,26.755,26.115,26.45,419345.0
2015-03-13,26.375,27.035,26.33,27.035,442100.0
2015-03-16,27.12,27.285,26.67,27.17,243659.0
2015-03-17,27.215,27.425,27.07,27.095,223676.0
2015-03-18,27.025,27.23,26.935,27.07,247452.0
2015-03-19,27.07,27.34,27.07,27.12,145916.0
2015-03-20,27.085,27.3,26.8,27.3,143042.0
2015-03-23,27.25,27.375,27.06,27.07,205600.0
2015-03-24,27.01,27.205,26.855,26.91,109173.0
2015-03-25,26.97,27.01,26.575,26.595,117042.0
2015-03-26,26.55,26.645,26.125,26.525,148026.0
2015-03-27,26.475,27.045,26.475,26.915,99949.0
2015-03-30,27.035,27.195,26.91,27.11,111815.0
2015-03-31,27.06,27.225,26.85,26.865,96036.0
2015-04-01,26.825,26.935,26.27,26.66,160692.0
2015-04-02,26.68,27.47,26.68,27.31,99007.0
2015-04-06,27.315,27.64,27.045,27.605,77479.0
2015-04-07,27.63,27.765,27.3,27.325,94361.0
2015-04-08,27.31,27.46,26.975,27.18,184200.0
2015-04-09,26.935,27.75,26.935,27.675,232309.0
2015-04-10,27.75,28.175,27.71,28.08,127569.0
2015-04-13,28.05,28.345,27.965,28.09,105708.0
2015-04-14,27.995,27.995,27.52,27.735,106047.0
2015-04-15,27.82,28.02,27.52,27.53,109835.0
2015-04-16,27.445,27.485,26.015,26.4,274746.0
2015-04-17,26.365,26.365,25.965,26.03,79561.0
2015-04-20,26.11,26.27,25.915,26.085,68524.0
2015-04-21,26.185,26.415,25.735,25.785,100052.0
2015-04-22,25.77,25.905,25.47,25.635,95478.0
2015-04-23,25.59,25.96,25.47,25.855,90929.0
2015-04-24,25.855,26.2,25.835,26.16,79740.0
2015-04-27,26.175,26.175,25.7,25.895,100559.0
2015-04-28,25.975,25.975,25.495,25.53,161875.0
2015-04-29,25.48,26.235,25.07,26.23,415617.0
2015-04-30,26.235,26.355,25.895,25.965,201121.0
2015-05-01,26.025,26.27,25.88,26.245,160670.0
2015-05-04,26.9,27.425,26.33,26.355,267066.0
2015-05-05,26.375,26.415,26.06,26.27,71665.0
2015-05-06,26.255,26.365,25.7,26.15,83786.0
2015-05-07,26.075,26.475,25.965,26.475,75174.0
2015-05-08,28.33,28.99,27.715,28.19,393107.0
2015-05-11,28.27,29.015,28.27,28.88,223876.0
2015-05-12,28.745,28.845,28.425,28.78,150995.0
2015-05-13,28.83,29.095,28.82,28.93,203165.0
2015-05-14,29.0,29.255,28.915,29.16,115880.0
2015-05-15,29.17,29.53,29.13,29.195,229911.0
2015-05-19,29.365,29.64,29.24,29.64,120657.0
2015-05-20,29.64,30.2,29.62,30.115,206236.0
2015-05-21,30.21,30.445,29.7,29.86,150974.0
2015-05-22,29.885,30.08,29.84,29.885,124258.0
2015-05-25,30.19,30.615,29.725,30.14,41688.0
2015-05-26,30.14,30.2,29.775,30.185,272073.0
2015-05-27,30.185,30.685,30.115,30.59,187054.0
2015-05-28,30.74,30.74,30.115,30.335,83846.0
2015-05-29,30.62,30.62,29.925,30.105,170208.0
2015-06-01,30.32,31.01,30.225,31.0,195725.0
2015-06-02,30.84,31.295,30.685,31.285,251661.0
2015-06-03,31.295,31.66,31.295,31.54,169253.0
2015-06-04,31.54,32.0,31.54,32.0,900129.0
2015-06-05,32.0,32.165,31.82,31.9,103102.0
2015-06-08,31.9,31.935,31.385,31.71,115408.0
2015-06-09,31.405,32.035,31.405,31.89,111194.0
2015-06-10,31.76,32.335,31.615,32.08,234550.0
2015-06-11,32.25,32.25,30.48,30.575,602065.0
2015-06-12,30.56,30.795,30.285,30.345,277944.0
2015-06-15,30.345,30.565,30.235,30.415,163324.0
2015-06-16,30.635,30.645,30.27,30.32,139570.0
2015-06-17,30.32,30.625,30.14,30.15,186320.0
2015-06-18,30.3,30.38,30.07,30.33,271094.0
2015-06-19,30.3,30.405,29.89,29.92,260298.0
2015-06-22,30.03,30.5,29.96,30.385,102281.0
2015-06-23,30.62,30.71,30.105,30.405,223156.0
2015-06-24,30.405,30.645,30.37,30.43,84592.0
2015-06-25,30.36,30.535,29.995,30.235,70500.0
2015-06-26,30.275,30.49,30.035,30.095,80372.0
2015-06-29,30.01,30.07,29.695,29.72,71901.0
2015-06-30,29.89,30.03,29.6,29.755,116198.0
2015-07-02,30.335,30.795,30.3,30.77,123350.0
2015-07-03,31.145,31.145,30.33,30.975,42738.0
2015-07-06,30.73,30.855,30.445,30.825,138386.0
2015-07-07,30.91,31.045,30.695,30.97,158556.0
2015-07-08,30.9,31.035,30.66,31.02,162030.0
2015-07-09,31.055,31.115,29.295,29.305,197504.0
2015-07-10,29.48,29.815,29.405,29.57,216058.0
2015-07-13,29.67,29.945,29.51,29.54,179412.0
2015-07-14,29.585,29.755,29.08,29.68,197062.0
2015-07-15,29.68,30.07,29.62,29.62,70750.0
2015-07-16,29.765,30.095,29.705,29.9,109985.0
2015-07-17,29.96,30.15,29.805,29.97,190663.0
2015-07-20,30.045,30.09,29.39,29.45,107874.0
2015-07-21,29.37,29.405,29.075,29.25,95635.0
2015-07-22,29.14,29.425,29.03,29.175,116882.0
2015-07-23,29.13,29.335,29.03,29.125,129132.0
2015-07-24,29.235,29.24,28.63,28.765,78128.0
2015-07-27,28.635,28.955,28.51,28.87,179301.0
2015-07-28,29.005,29.1,28.74,29.005,155467.0
2015-07-29,29.005,29.44,29.005,29.365,105353.0
2015-07-30,29.355,30.09,29.305,30.01,129852.0
2015-07-31,30.125,30.31,29.815,30.21,131465.0
2015-08-04,29.92,30.09,29.575,29.83,127639.0
2015-08-05,29.98,30.01,29.575,29.805,153631.0
2015-08-06,29.85,29.85,29.075,29.105,145812.0
2015-08-07,29.925,31.205,29.84,31.145,675105.0
2015-08-10,32.58,33.105,31.9,32.54,515309.0
2015-08-11,32.52,33.16,32.52,33.025,305286.0
2015-08-12,32.72,33.435,32.55,33.425,297476.0
2015-08-13,33.47,33.555,33.135,33.375,222091.0
2015-08-14,33.42,34.06,33.24,34.0,162088.0
2015-08-17,33.99,34.095,33.605,33.92,155250.0
2015-08-18,33.81,34.1,33.725,33.855,280106.0
2015-08-19,33.93,33.93,33.34,33.65,304048.0
2015-08-20,33.375,33.53,32.735,32.745,190480.0
2015-08-21,32.605,32.605,31.925,32.02,241734.0
2015-08-24,30.755,32.035,30.755,31.565,316875.0
2015-08-25,32.43,32.43,31.325,31.335,251536.0
2015-08-26,31.85,31.855,31.215,31.735,387984.0
2015-08-27,32.165,32.275,31.77,32.205,191452.0
2015-08-28,32.225,32.43,31.13,31.395,254754.0
2015-08-31,31.47,31.65,30.94,31.02,215186.0
2015-09-01,30.76,30.76,29.66,29.825,342896.0
2015-09-02,30.125,30.52,29.935,30.33,274306.0
2015-09-03,30.45,31.05,30.45,31.025,212576.0
2015-09-04,30.83,30.92,30.34,30.415,151147.0
2015-09-08,30.89,30.89,30.525,30.705,172382.0
2015-09-09,30.975,31.25,30.605,30.7,261483.0
2015-09-10,30.63,30.955,30.365,30.375,112753.0
2015-09-11,30.345,30.465,30.175,30.295,185421.0
2015-09-14,30.375,30.375,29.635,29.835,192562.0
2015-09-15,29.835,30.4,29.765,30.375,422263.0
2015-09-16,30.46,30.8,30.2,30.725,1140559.0
2015-09-17,30.835,30.965,30.195,30.27,210556.0
2015-09-18,29.875,30.015,29.47,29.47,210805.0
2015-09-21,29.6,29.77,29.35,29.43,85867.0
2015-09-22,29.105,29.74,29.02,29.685,235457.0
2015-09-23,29.745,30.195,29.745,30.195,226027.0
2015-09-24,30.005,30.125,29.095,29.42,342636.0
2015-09-25,29.585,29.84,29.53,29.695,255002.0
2015-09-28,29.645,29.77,29.085,29.43,167096.0
2015-09-29,29.465,30.105,29.385,29.84,236514.0
2015-09-30,30.09,30.235,29.525,29.59,318468.0
2015-10-01,29.67,29.925,29.385,29.575,261139.0
2015-10-02,29.37,29.79,29.225,29.79,205873.0
2015-10-05,29.9,30.735,29.875,30.58,189125.0
2015-10-06,30.69,30.69,29.85,29.97,169732.0
2015-10-07,30.055,30.255,29.59,29.625,444880.0
2015-10-08,29.575,29.575,28.775,28.865,317339.0
2015-10-09,28.9,28.95,28.565,28.595,171922.0
2015-10-13,28.435,28.735,27.995,28.58,558451.0
2015-10-14,28.555,28.65,27.81,27.895,313634.0
2015-10-15,28.03,28.15,27.67,27.79,84911.0
2015-10-16,27.86,28.145,27.595,27.875,147256.0
2015-10-19,27.8,27.98,27.56,27.91,103250.0
2015-10-20,27.81,28.005,27.575,27.955,109647.0
2015-10-21,27.965,28.475,27.895,28.39,195461.0
2015-10-22,28.505,29.3,28.445,29.085,264856.0
2015-10-23,29.3,29.56,29.205,29.465,356443.0
2015-10-26,29.405,29.41,28.855,28.89,181423.0
2015-10-27,28.795,28.985,28.425,28.485,116770.0
2015-10-28,28.495,29.29,28.425,29.265,170008.0
2015-10-29,29.26,29.325,28.96,29.275,94458.0
2015-10-30,29.24,29.43,29.095,29.11,139116.0
2015-11-02,29.14,29.205,28.925,29.06,235188.0
2015-11-03,29.07,29.14,28.87,28.905,64333.0
2015-11-04,28.905,29.12,28.84,29.08,163976.0
2015-11-05,29.06,29.215,28.65,28.855,98170.0
2015-11-06,29.275,31.17,29.07,30.845,269073.0
2015-11-09,30.855,30.86,30.515,30.675,301553.0
2015-11-10,30.62,31.3,30.62,31.3,253463.0
2015-11-11,31.445,31.445,30.93,31.31,240129.0
2015-11-12,31.22,31.53,30.74,30.775,611730.0
2015-11-13,30.705,31.18,30.675,30.965,120010.0
2015-11-16,31.015,31.19,30.83,31.19,95952.0
2015-11-17,31.215,31.455,30.92,30.98,123024.0
2015-11-18,31.265,31.265,30.775,30.99,98682.0
2015-11-19,30.98,30.99,30.48,30.51,137214.0
2015-11-20,30.75,30.845,30.615,30.715,65624.0
2015-11-23,30.75,30.915,30.495,30.845,157385.0
2015-11-24,30.68,30.89,30.24,30.835,176643.0
2015-11-25,30.93,31.18,30.74,30.785,105107.0
2015-11-26,30.785,31.095,30.645,30.87,12819.0
2015-11-27,30.89,31.015,30.57,30.835,36702.0
2015-11-30,30.795,30.86,30.585,30.8,111599.0
2015-12-01,30.845,30.905,30.11,30.415,296283.0
2015-12-02,30.37,30.455,29.52,29.845,193182.0
2015-12-03,30.025,30.035,29.02,29.055,104612.0
2015-12-04,29.085,30.105,29.06,29.895,122870.0
2015-12-07,29.94,30.085,29.615,30.01,149433.0
2015-12-08,30.01,30.035,28.835,29.0,172035.0
2015-12-09,28.94,28.965,28.215,28.43,202023.0
2015-12-10,28.43,28.69,28.34,28.68,109959.0
2015-12-11,28.585,28.655,27.865,27.965,114830.0
2015-12-14,28.02,28.21,27.39,27.775,129873.0
2015-12-15,27.905,28.32,27.745,28.275,127949.0
2015-12-16,28.4,28.76,28.225,28.62,115655.0
2015-12-17,28.74,29.31,28.605,29.105,219013.0
2015-12-18,29.105,29.38,28.81,29.295,142163.0
2015-12-21,29.46,29.49,28.175,28.62,219019.0
2015-12-22,28.725,28.95,28.51,28.785,106560.0
2015-12-23,28.865,29.32,28.69,29.24,92413.0
2015-12-24,29.275,29.275,28.63,28.96,49319.0
2015-12-29,29.44,29.855,29.24,29.46,115162.0
2015-12-30,29.49,29.82,29.395,29.535,135240.0
2015-12-31,29.475,29.475,28.715,28.725,131550.0
2016-01-04,28.355,28.43,27.415,27.915,270161.0
2016-01-05,27.76,28.07,27.5,27.735,247144.0
2016-01-06,27.71,27.71,26.565,26.725,263648.0
2016-01-07,26.345,26.82,26.19,26.675,245719.0
2016-01-08,26.83,26.94,26.485,26.685,192180.0
2016-01-11,26.725,27.26,26.63,27.225,245882.0
2016-01-12,27.425,27.44,26.57,26.95,282814.0
2016-01-13,27.035,27.115,26.69,26.905,191036.0
2016-01-14,26.95,27.58,26.78,27.465,211270.0
2016-01-15,27.095,27.535,26.925,27.4,396620.0
2016-01-18,27.64,27.64,26.845,26.845,21469.0
2016-01-19,26.97,27.82,26.83,27.32,110429.0
2016-01-20,27.21,27.285,26.495,27.175,132304.0
2016-01-21,27.15,27.39,26.7,27.245,131296.0
2016-01-22,27.435,27.82,27.27,27.615,216969.0
2016-01-25,27.58,27.65,26.59,26.685,191210.0
2016-01-26,26.725,26.925,26.47,26.865,115146.0
2016-01-27,26.805,27.62,26.76,27.57,243902.0
2016-01-28,27.675,27.715,26.745,26.84,287548.0
2016-01-29,26.83,27.65,26.81,27.555,148353.0
2016-02-01,27.5,27.865,27.035,27.81,132361.0
2016-02-02,27.59,27.76,27.13,27.38,185307.0
2016-02-03,27.295,27.295,26.435,26.995,165219.0
2016-02-04,26.985,27.055,26.625,26.75,100920.0
2016-02-05,26.855,27.58,26.855,27.57,472111.0
2016-02-08,27.725,28.425,27.39,28.275,158348.0
2016-02-09,28.14,28.435,27.68,28.115,141884.0
2016-02-10,28.315,28.84,27.41,27.48,223561.0
2016-02-11,27.15,27.475,26.86,26.98,177588.0
2016-02-12,27.385,27.61,27.005,27.185,126980.0
2016-02-16,27.575,27.95,27.085,27.895,102376.0
2016-02-17,28.07,28.08,27.49,27.785,114492.0
2016-02-18,27.93,28.485,27.74,28.27,71716.0
2016-02-19,28.815,28.815,27.275,27.38,152193.0
2016-02-22,27.7,27.715,27.065,27.22,115236.0
2016-02-23,27.25,27.605,27.085,27.28,199551.0
2016-02-24,27.195,27.5,27.015,27.205,133173.0
2016-02-25,27.275,27.41,26.99,27.185,135332.0
2016-02-26,27.215,27.735,25.74,27.525,347891.0
2016-02-29,27.49,29.145,27.42,28.035,250312.0
2016-03-01,28.09,28.185,27.48,27.725,535258.0
2016-03-02,27.735,28.19,27.635,27.965,568338.0
2016-03-03,28.01,28.34,28.0,28.14,492973.0
2016-03-04,28.295,28.895,28.215,28.4,204367.0
2016-03-07,28.745,29.895,28.64,29.315,275139.0
2016-03-08,29.195,29.525,28.57,29.17,223882.0
2016-03-09,29.315,29.44,28.86,29.11,179751.0
2016-03-10,29.24,29.54,28.105,28.235,217811.0
2016-03-11,28.25,28.305,27.83,28.175,232775.0
2016-03-14,28.165,28.79,28.08,28.57,68474.0
2016-03-15,28.565,28.72,28.33,28.47,91049.0
2016-03-16,28.51,28.67,28.09,28.21,180618.0
2016-03-17,28.2,28.79,28.055,28.53,125180.0
2016-03-18,28.57,28.625,28.28,28.475,89392.0
2016-03-21,28.485,28.79,28.285,28.765,76167.0
2016-03-22,28.73,29.16,28.66,28.925,92517.0
2016-03-23,28.995,29.56,28.99,29.56,115420.0
2016-03-24,29.49,29.735,29.03,29.475,152481.0
2016-03-28,29.525,29.835,29.38,29.735,100125.0
2016-03-29,29.705,30.165,29.48,30.09,180732.0
2016-03-30,30.12,30.955,30.02,30.78,218356.0
2016-03-31,30.735,30.875,30.315,30.39,148499.0
2016-04-01,30.47,30.695,29.94,30.54,191510.0
2016-04-04,30.565,30.72,30.38,30.475,135320.0
2016-04-05,30.46,30.85,30.4,30.435,84860.0
2016-04-06,30.495,30.57,30.21,30.445,96137.0
2016-04-07,30.39,30.73,30.13,30.52,271230.0
2016-04-08,30.625,31.17,30.33,30.47,128049.0
2016-04-11,30.555,31.17,30.445,30.735,115823.0
2016-04-12,30.805,30.98,30.495,30.685,63832.0
2016-04-13,30.84,31.28,30.805,31.03,175604.0
2016-04-14,31.09,31.87,31.055,31.795,136645.0
2016-04-15,31.81,31.845,31.535,31.845,87795.0
2016-04-18,31.905,31.95,31.705,31.795,61360.0
2016-04-19,31.88,31.88,31.255,31.705,88443.0
2016-04-20,31.8,31.8,31.17,31.51,150722.0
2016-04-21,31.605,31.8,31.385,31.605,67144.0
2016-04-22,31.655,32.035,31.42,31.855,93505.0
2016-04-25,31.89,31.89,31.265,31.395,37635.0
2016-04-26,31.43,31.75,31.3,31.715,98525.0
2016-04-27,31.81,31.915,31.605,31.845,60129.0
2016-04-28,31.81,31.82,31.29,31.325,99732.0
2016-04-29,31.255,31.41,30.97,31.17,60184.0
2016-05-02,31.28,31.715,31.16,31.385,126828.0
2016-05-03,31.37,31.855,31.065,31.855,86393.0
2016-05-04,31.855,32.25,31.82,32.21,52194.0
2016-05-05,32.2,32.32,31.925,32.225,71789.0
2016-05-06,32.14,32.66,32.035,32.605,75273.0
2016-05-09,33.195,34.96,32.695,34.415,369026.0
2016-05-10,34.41,35.065,34.09,34.445,167612.0
2016-05-11,34.365,35.63,34.345,35.525,146298.0
2016-05-12,35.475,35.765,35.12,35.385,134732.0
2016-05-13,35.41,35.835,35.125,35.275,71359.0
2016-05-16,35.275,35.8,35.18,35.705,107425.0
2016-05-17,35.575,35.96,35.44,35.855,113263.0
2016-05-18,35.915,36.14,35.61,35.82,165783.0
2016-05-19,35.865,36.29,35.715,36.265,86111.0
2016-05-20,35.995,36.53,35.985,36.395,48808.0
2016-05-24,36.49,37.325,36.4,37.305,145529.0
2016-05-25,37.27,37.645,36.87,36.88,156043.0
2016-05-26,36.81,37.055,36.76,36.765,106057.0
2016-05-27,36.705,37.14,36.69,36.905,73869.0
2016-05-30,37.195,37.53,36.915,37.375,51018.0
2016-05-31,37.49,37.49,36.905,37.245,95885.0
2016-06-01,37.15,37.4,36.895,37.225,128257.0
2016-06-02,37.15,37.4,37.07,37.365,77138.0
2016-06-03,37.185,37.425,36.8,37.36,110466.0
2016-06-06,37.46,37.66,37.325,37.595,94778.0
2016-06-07,37.425,38.055,37.425,37.8,124235.0
2016-06-08,37.785,38.315,37.55,38.14,201319.0
2016-06-09,38.125,38.295,37.95,38.27,82584.0
2016-06-10,38.14,38.175,36.975,37.15,115681.0
2016-06-13,36.995,37.395,36.995,37.195,60375.0
2016-06-14,37.16,37.495,36.74,36.94,86903.0
2016-06-15,36.995,37.235,36.895,37.055,85767.0
2016-06-16,36.995,37.425,36.965,37.165,160365.0
2016-06-17,37.095,37.15,36.68,36.81,84304.0
2016-06-20,36.86,37.96,36.83,37.69,142866.0
2016-06-21,37.75,38.0,37.625,37.895,65631.0
2016-06-22,37.75,38.35,37.73,38.175,49907.0
2016-06-23,38.305,38.42,37.88,38.0,51478.0
2016-06-24,37.165,37.645,36.905,37.055,68433.0
2016-06-27,36.905,36.93,36.09,36.315,124521.0
2016-06-28,36.435,37.47,36.435,37.13,155624.0
2016-06-29,37.305,37.81,37.305,37.47,74853.0
2016-06-30,37.47,37.95,37.4,37.95,72356.0
2016-07-04,38.33,38.33,37.47,38.0,23950.0
2016-07-05,37.975,38.26,37.68,38.26,89757.0
2016-07-06,38.435,38.435,37.725,38.185,112201.0
2016-07-07,38.185,38.47,37.915,38.47,41181.0
2016-07-08,38.48,39.73,38.48,39.625,102766.0
2016-07-11,39.585,40.02,39.375,39.81,193726.0
2016-07-12,39.655,39.915,39.255,39.445,70565.0
2016-07-13,39.515,39.6,38.965,39.115,86142.0
2016-07-14,39.245,39.245,38.73,38.89,85752.0
2016-07-15,38.855,38.855,37.595,37.635,159578.0
2016-07-18,37.725,38.035,37.565,37.895,74448.0
2016-07-19,37.95,38.19,37.4,37.49,98158.0
2016-07-20,37.61,38.07,37.53,37.925,147282.0
2016-07-21,37.965,38.48,37.845,38.48,50294.0
2016-07-22,38.19,38.2,37.22,37.985,103619.0
2016-07-25,37.99,38.2,37.55,37.705,80562.0
2016-07-26,37.775,38.42,37.765,38.125,51223.0
2016-07-27,38.15,38.15,37.505,37.645,59626.0
2016-07-28,37.48,37.79,37.445,37.725,51405.0
2016-07-29,37.625,37.81,37.41,37.635,52288.0
2016-08-02,37.53,37.53,36.96,37.175,81540.0
2016-08-03,37.21,37.46,36.855,37.245,66938.0
2016-08-04,37.165,37.28,36.515,37.165,86003.0
2016-08-05,37.425,38.095,37.375,37.54,71932.0
2016-08-08,37.87,37.89,37.185,37.53,55685.0
2016-08-09,34.775,35.03,31.77,33.465,614959.0
2016-08-10,33.505,33.505,32.44,32.69,424890.0
2016-08-11,32.715,32.74,31.83,31.945,498183.0
2016-08-12,31.82,32.005,31.43,31.595,238416.0
2016-08-15,31.785,32.16,31.31,31.985,444365.0
2016-08-16,31.97,32.01,31.395,31.43,141905.0
2016-08-17,31.465,31.49,30.58,30.88,399998.0
2016-08-18,30.865,30.925,30.25,30.595,162957.0
2016-08-19,30.64,30.88,30.475,30.64,200668.0
2016-08-22,30.675,30.875,30.475,30.63,193655.0
2016-08-23,30.63,31.09,30.595,31.05,446005.0
2016-08-24,30.995,31.7,30.935,31.205,407249.0
2016-08-25,31.28,31.455,30.925,31.455,196228.0
2016-08-26,31.455,32.205,31.29,32.175,202158.0
2016-08-29,32.315,32.83,32.245,32.71,280537.0
2016-08-30,38.82,40.895,37.775,40.625,1249257.0
2016-08-31,40.685,42.125,39.185,39.79,564941.0
2016-09-01,39.78,40.015,39.185,39.675,227954.0
2016-09-02,39.685,40.19,39.64,39.64,117728.0
2016-09-06,39.59,39.895,39.31,39.45,161581.0
2016-09-07,39.345,39.815,39.315,39.415,1373637.0
2016-09-08,39.37,39.535,38.35,38.42,167945.0
2016-09-09,38.28,38.645,37.54,37.845,252167.0
2016-09-12,37.53,38.455,37.53,38.225,112682.0
2016-09-13,38.085,38.49,37.825,38.225,257451.0
2016-09-14,38.12,38.77,38.12,38.67,277465.0
2016-09-15,38.6,39.5,38.6,39.125,153763.0
2016-09-16,39.22,39.335,38.995,39.17,188344.0
2016-09-19,39.35,40.18,39.35,39.805,181224.0
2016-09-20,39.9,40.27,39.695,40.13,186505.0
2016-09-21,40.33,40.515,40.035,40.095,205310.0
2016-09-22,40.085,40.345,39.99,40.32,914558.0
2016-09-23,40.33,40.45,40.04,40.2,136879.0
2016-09-26,39.97,40.275,39.675,39.895,80362.0
2016-09-27,39.83,39.97,39.42,39.44,133452.0
2016-09-28,39.595,39.605,39.065,39.125,228676.0
2016-09-29,39.065,39.415,38.985,39.285,269806.0
2016-09-30,39.25,40.34,39.25,40.105,108610.0
2016-10-03,40.105,42.615,40.075,41.305,299597.0
2016-10-04,41.375,41.63,40.53,40.565,153232.0
2016-10-05,40.75,40.985,40.52,40.8,119180.0
2016-10-06,40.79,41.14,40.705,41.0,62650.0
2016-10-07,40.975,41.06,40.625,40.75,73467.0
2016-10-11,40.755,41.165,40.565,41.08,189001.0
2016-10-12,41.08,41.335,40.95,41.335,93387.0
2016-10-13,41.2,41.2,40.71,40.895,83316.0
2016-10-14,40.95,41.14,40.61,40.66,73492.0
2016-10-17,40.66,40.66,40.145,40.32,58053.0
2016-10-18,40.58,40.72,40.34,40.45,217169.0
2016-10-19,40.48,40.705,40.215,40.635,69717.0
2016-10-20,40.695,40.93,40.54,40.87,57351.0
2016-10-21,40.93,41.2,40.89,41.045,44657.0
2016-10-24,41.13,41.27,40.615,40.755,45472.0
2016-10-25,40.775,40.775,40.145,40.305,61743.0
2016-10-26,40.19,40.435,39.885,40.32,94271.0
2016-10-27,40.365,40.365,40.0,40.2,82142.0
2016-10-28,40.215,40.65,40.145,40.235,65307.0
2016-10-31,40.235,40.65,39.98,40.46,66696.0
2016-11-01,40.45,40.565,39.665,39.895,95684.0
2016-11-02,39.965,40.025,39.665,39.825,67714.0
2016-11-03,39.91,40.275,39.665,40.075,57374.0
2016-11-04,40.165,40.615,39.885,40.33,95737.0
2016-11-07,40.39,41.06,40.39,40.825,68472.0
2016-11-08,40.845,40.915,40.27,40.27,68900.0
2016-11-09,40.025,41.61,39.99,41.515,214257.0
2016-11-10,41.7,44.27,41.7,43.795,171900.0
2016-11-11,43.795,44.165,43.445,43.975,125474.0
2016-11-14,44.125,44.36,43.975,44.065,96929.0
2016-11-15,44.03,44.115,43.75,43.88,917834.0
2016-11-16,43.87,43.965,43.42,43.555,131423.0
2016-11-17,43.55,43.635,43.025,43.575,98446.0
2016-11-18,43.505,43.89,43.435,43.75,112964.0
2016-11-21,43.75,43.81,43.53,43.795,61467.0
2016-11-22,43.915,44.925,43.6,44.68,114818.0
2016-11-23,44.55,45.305,44.55,45.005,119122.0
2016-11-24,44.645,45.1,44.64,44.89,32915.0
2016-11-25,44.785,45.17,44.63,44.925,42983.0
2016-11-28,44.715,45.355,44.155,44.165,66646.0
2016-11-29,44.13,44.55,44.12,44.365,64025.0
2016-11-30,44.465,45.135,44.4,44.815,78708.0
2016-12-01,44.925,45.345,44.505,45.11,146405.0
2016-12-02,45.065,45.075,43.165,43.42,153714.0
2016-12-05,43.29,44.14,43.115,44.14,114571.0
2016-12-06,44.08,44.185,43.405,44.105,129110.0
2016-12-07,44.08,45.83,44.035,45.725,192496.0
2016-12-08,46.285,46.32,44.64,45.435,105415.0
2016-12-09,45.425,45.74,44.99,45.345,47604.0
2016-12-12,45.425,45.425,44.7,44.815,57234.0
2016-12-13,44.68,45.155,44.395,44.97,95863.0
2016-12-14,44.85,44.85,43.895,44.4,81058.0
2016-12-15,44.595,45.305,44.595,44.725,93256.0
2016-12-16,44.77,44.85,43.815,43.875,121887.0
2016-12-19,43.875,44.35,43.14,43.745,100133.0
2016-12-20,43.755,44.295,43.745,43.93,145191.0
2016-12-21,43.885,44.62,43.885,44.49,70784.0
2016-12-22,44.515,44.655,41.585,41.62,179081.0
2016-12-23,41.625,42.745,41.34,42.65,110643.0
2016-12-28,40.61,40.77,39.825,40.07,301420.0
2016-12-29,40.05,40.375,39.905,40.15,117810.0
2016-12-30,40.22,40.365,39.805,39.87,75869.0
2017-01-03,40.08,40.77,39.905,40.0,164529.0
2017-01-04,39.955,40.235,39.605,40.06,129340.0
2017-01-05,40.025,40.165,39.65,39.91,174523.0
2017-01-06,39.825,40.05,39.445,39.49,156128.0
2017-01-09,39.41,39.535,38.505,38.615,180476.0
2017-01-10,38.52,39.49,38.17,39.42,222017.0
2017-01-11,39.765,39.765,38.615,38.95,114902.0
2017-01-12,38.845,39.06,38.475,38.99,95580.0
2017-01-13,38.22,38.425,37.81,37.855,186531.0
2017-01-16,37.765,38.11,37.505,37.505,61390.0
2017-01-17,37.46,37.505,36.78,36.91,229918.0
2017-01-18,36.84,37.695,36.795,37.4,127322.0
2017-01-19,37.46,37.495,36.675,36.75,130813.0
2017-01-20,36.665,37.075,35.73,36.92,158018.0
2017-01-23,36.785,37.015,36.445,36.805,100819.0
2017-01-24,36.75,37.19,36.71,36.98,94710.0
2017-01-25,36.995,37.285,36.815,37.285,916474.0
2017-01-26,37.305,37.68,37.165,37.46,100346.0
2017-01-27,37.34,37.76,37.34,37.52,115797.0
2017-01-30,37.505,37.635,36.63,36.92,173332.0
2017-01-31,36.77,37.275,36.645,36.92,145411.0
2017-02-01,37.05,37.165,36.62,36.955,115182.0
2017-02-02,36.725,36.745,36.165,36.48,137681.0
2017-02-03,36.535,37.345,36.535,37.345,117716.0
2017-02-06,37.34,37.55,36.76,36.84,67839.0
2017-02-07,36.965,36.965,36.085,36.13,121926.0
2017-02-08,36.07,36.105,35.535,35.575,177958.0
2017-02-09,35.575,36.435,35.355,36.14,117755.0
2017-02-10,36.15,36.79,35.965,36.65,69689.0
2017-02-13,36.78,36.955,36.025,36.06,85754.0
2017-02-14,36.06,36.095,35.215,35.715,173828.0
2017-02-15,35.605,36.035,35.445,35.655,148304.0
2017-02-16,35.57,35.885,35.505,35.735,61356.0
2017-02-17,35.7,35.845,35.455,35.645,82190.0
2017-02-21,37.44,40.71,37.44,40.05,449453.0
2017-02-22,40.455,40.605,39.295,39.305,247070.0
2017-02-23,39.26,39.46,38.545,38.76,133192.0
2017-02-24,38.435,39.235,38.22,39.12,134785.0
2017-02-27,39.11,39.925,39.05,39.68,351967.0
2017-02-28,39.75,40.04,39.285,39.285,206630.0
2017-03-01,39.715,40.04,38.945,38.97,150658.0
2017-03-02,39.04,39.05,37.855,37.855,151896.0
2017-03-03,37.79,38.24,37.79,37.825,81780.0
2017-03-06,37.8,38.09,37.44,37.44,70945.0
2017-03-07,37.36,37.51,37.16,37.175,59874.0
2017-03-08,37.265,37.275,36.58,36.585,91333.0
2017-03-09,36.515,36.735,36.12,36.35,106259.0
2017-03-10,36.48,37.44,36.29,37.275,261984.0
2017-03-13,37.275,37.44,37.13,37.28,58940.0
2017-03-14,37.22,37.31,36.77,37.01,104017.0
2017-03-15,37.15,37.38,36.99,37.09,85965.0
2017-03-16,37.09,37.23,36.685,36.87,126249.0
2017-03-17,36.95,37.36,36.84,37.09,130006.0
2017-03-20,37.06,37.175,36.79,36.84,70598.0
2017-03-21,36.99,37.045,36.43,36.73,112644.0
2017-03-22,36.62,37.16,36.545,37.01,105722.0
2017-03-23,36.93,37.785,36.885,37.72,76423.0
2017-03-24,37.785,37.975,37.635,37.915,132449.0
2017-03-27,37.765,38.205,37.59,38.145,95765.0
2017-03-28,38.03,38.775,38.02,38.54,108676.0
2017-03-29,38.54,38.555,38.22,38.345,155134.0
2017-03-30,38.37,38.53,38.18,38.31,78578.0
2017-03-31,38.255,38.68,38.125,38.47,314241.0
2017-04-03,38.505,38.505,37.79,37.825,246137.0
2017-04-04,37.8,38.15,37.705,38.125,114287.0
2017-04-05,38.215,38.615,37.845,38.045,141597.0
2017-04-06,38.045,38.83,38.045,38.575,147644.0
2017-04-07,38.495,38.545,37.635,37.685,129569.0
2017-04-10,36.515,36.515,34.54,35.655,385098.0
2017-04-11,35.595,36.15,35.4,36.115,157279.0
2017-04-12,36.035,36.035,35.4,35.61,139484.0
2017-04-13,35.54,36.05,35.52,35.93,72790.0
2017-04-17,36.04,36.125,35.86,36.085,90128.0
2017-04-18,35.935,36.48,35.93,36.36,81777.0
2017-04-19,36.51,36.775,36.375,36.585,69499.0
2017-04-20,36.685,36.985,36.36,36.535,85538.0
2017-04-21,36.535,36.955,36.28,36.475,49413.0
2017-04-24,36.93,37.79,36.72,37.59,104128.0
2017-04-25,37.79,38.45,37.745,38.265,139112.0
2017-04-26,38.38,39.005,38.255,38.88,94655.0
2017-04-27,38.87,39.435,38.865,39.31,90886.0
2017-04-28,39.375,39.505,39.2,39.34,74498.0
2017-05-01,39.05,39.215,38.425,39.17,141471.0
2017-05-02,39.1,39.38,38.935,39.295,81599.0
2017-05-03,39.225,39.375,38.655,39.055,95917.0
2017-05-04,39.235,39.375,38.185,38.66,81524.0
2017-05-05,36.985,38.055,36.26,37.055,321186.0
2017-05-08,36.95,37.255,36.455,36.56,129295.0
2017-05-09,36.56,37.82,36.56,37.71,122487.0
2017-05-10,37.465,38.475,37.465,38.125,120667.0
2017-05-11,38.055,38.37,37.275,37.43,100119.0
2017-05-12,37.29,38.135,37.025,37.315,48173.0
2017-05-15,37.175,37.51,37.08,37.16,62233.0
2017-05-16,37.21,37.28,36.66,36.86,76212.0
2017-05-17,36.5,36.99,36.34,36.955,138307.0
2017-05-18,37.06,38.685,37.025,38.015,128379.0
2017-05-19,38.005,38.005,36.975,37.255,141705.0
2017-05-23,36.91,37.45,36.86,37.44,81786.0
2017-05-24,37.655,37.805,37.22,37.37,96821.0
2017-05-25,37.55,37.565,37.205,37.435,65908.0
2017-05-26,37.335,37.51,37.01,37.025,77147.0
2017-05-29,37.135,37.625,37.02,37.38,25731.0
2017-05-30,37.39,37.565,37.115,37.3,83294.0
2017-05-31,37.3,37.31,36.46,37.025,92485.0
2017-06-01,37.175,37.415,36.885,37.36,92117.0
2017-06-02,37.37,37.83,37.32,37.585,76982.0
2017-06-05,37.59,37.83,37.435,37.565,51567.0
2017-06-06,37.495,37.55,37.125,37.475,76505.0
2017-06-07,37.435,37.55,36.575,36.61,126092.0
2017-06-08,36.605,36.885,36.48,36.86,55155.0
2017-06-09,36.87,37.31,36.76,37.205,60485.0
2017-06-12,37.09,38.235,37.07,38.085,77599.0
2017-06-13,38.075,38.075,37.22,37.345,85013.0
2017-06-14,37.07,37.285,36.8,37.06,71950.0
2017-06-15,36.815,36.955,35.385,35.74,130183.0
2017-06-16,35.74,35.74,34.435,34.705,469964.0
2017-06-19,34.705,34.805,34.345,34.62,116769.0
2017-06-20,34.52,34.625,33.62,33.77,184010.0
2017-06-21,33.885,34.045,33.54,33.575,99191.0
2017-06-22,33.54,33.54,32.33,32.475,238367.0
2017-06-23,32.71,33.99,32.65,33.755,156831.0
2017-06-26,33.76,33.94,33.48,33.7,122263.0
2017-06-27,33.63,33.895,33.235,33.535,147588.0
2017-06-28,33.63,33.735,32.895,33.005,189728.0
2017-06-29,33.005,33.54,32.87,33.27,154956.0
2017-06-30,33.41,33.535,32.775,32.88,193875.0
2017-07-04,32.88,33.875,32.88,33.825,72276.0
2017-07-05,33.85,34.0,33.375,33.495,164956.0
2017-07-06,33.375,33.535,32.97,33.235,102565.0
2017-07-07,33.17,33.17,32.395,33.055,148897.0
2017-07-10,32.465,32.465,30.455,30.68,522200.0
2017-07-11,30.71,31.485,30.4,31.38,219673.0
2017-07-12,31.395,31.725,30.71,30.78,193669.0
2017-07-13,30.83,30.875,30.25,30.72,120000.0
2017-07-14,30.72,31.08,30.55,31.035,119027.0
2017-07-17,30.94,31.115,30.78,30.945,87673.0
2017-07-18,30.87,31.15,30.725,31.125,102996.0
2017-07-19,31.105,31.255,30.76,31.185,88335.0
2017-07-20,31.3,31.52,31.24,31.345,81763.0
2017-07-21,31.31,31.61,31.265,31.44,79528.0
2017-07-24,31.45,31.45,30.945,31.095,73658.0
2017-07-25,31.165,31.69,31.09,31.505,101664.0
2017-07-26,31.53,31.575,31.175,31.37,166875.0
2017-07-27,31.405,31.67,31.245,31.635,116783.0
2017-07-28,31.505,31.58,31.055,31.24,130159.0
2017-07-31,31.32,31.335,30.79,31.06,121071.0
2017-08-01,31.15,31.15,30.12,30.455,202097.0
2017-08-02,30.47,30.55,30.03,30.48,165579.0
2017-08-03,30.49,30.755,30.365,30.47,59274.0
2017-08-04,30.55,30.725,30.345,30.68,109925.0
2017-08-08,30.815,34.425,30.71,33.125,620781.0
2017-08-09,32.245,32.56,30.39,31.255,552184.0
2017-08-10,31.23,31.23,30.56,30.57,115424.0
2017-08-11,30.55,30.575,30.11,30.32,120604.0
2017-08-14,30.49,31.275,30.48,31.21,135169.0
2017-08-15,31.17,32.015,31.17,31.935,132471.0
2017-08-16,32.05,32.695,31.96,32.06,165524.0
2017-08-17,32.025,32.49,31.865,32.015,107293.0
2017-08-18,31.96,31.96,31.095,31.545,147721.0
2017-08-21,31.635,31.695,31.24,31.46,102617.0
2017-08-22,31.265,31.51,31.14,31.44,163596.0
2017-08-23,31.45,31.785,31.36,31.725,99777.0
2017-08-24,31.69,31.91,31.585,31.785,108156.0
2017-08-25,31.785,31.84,31.55,31.705,75861.0
2017-08-28,31.655,31.795,31.47,31.665,79541.0
2017-08-29,31.69,32.39,31.505,32.24,122662.0
2017-08-30,32.25,32.835,32.24,32.71,84154.0
2017-08-31,32.78,33.16,32.575,32.915,103128.0
2017-09-01,32.905,33.08,32.45,32.77,108086.0
2017-09-05,32.755,32.77,32.185,32.32,78334.0
2017-09-06,32.45,32.79,32.335,32.495,109527.0
2017-09-07,32.485,32.485,31.91,31.92,80680.0
2017-09-08,31.895,32.25,31.7,32.095,68767.0
2017-09-11,32.23,32.85,32.14,32.63,108293.0
2017-09-12,32.63,33.19,32.425,32.7,122563.0
2017-09-13,32.7,32.825,32.62,32.64,58845.0
2017-09-14,32.655,33.125,32.62,32.8,72464.0
2017-09-15,32.725,33.0,32.585,32.885,93934.0
2017-09-18,32.87,33.39,32.505,33.305,153993.0
2017-09-19,33.365,33.365,32.94,33.16,81609.0
2017-09-20,33.16,33.81,33.075,33.745,74788.0
2017-09-21,33.745,33.86,33.585,33.64,78359.0
2017-09-22,33.64,34.51,33.525,34.465,123229.0
2017-09-25,34.48,34.67,34.325,34.59,122350.0
2017-09-26,34.56,34.625,34.05,34.11,83205.0
2017-09-27,34.235,34.35,33.56,33.87,106510.0
2017-09-28,33.86,34.245,33.64,34.225,158915.0
2017-09-29,34.27,34.995,34.13,34.98,92229.0
2017-10-02,34.98,35.085,34.12,34.465,149046.0
2017-10-03,34.42,34.75,33.755,33.775,152011.0
2017-10-04,33.775,33.905,33.065,33.205,185494.0
2017-10-05,33.275,33.675,33.08,33.375,109798.0
2017-10-06,33.305,33.41,32.61,32.975,202664.0
2017-10-10,32.355,32.355,30.34,30.875,571211.0
2017-10-11,30.945,31.345,30.765,30.99,214431.0
2017-10-12,31.025,31.28,30.83,31.15,108471.0
2017-10-13,31.21,31.44,30.845,31.21,175763.0
2017-10-16,31.275,31.76,31.22,31.67,93129.0
2017-10-17,31.655,31.9,31.165,31.21,74618.0
2017-10-18,31.315,31.395,30.955,31.28,115044.0
2017-10-19,31.28,32.035,31.025,32.025,139103.0
2017-10-20,32.125,32.31,30.51,32.175,235521.0
2017-10-23,32.29,32.41,32.01,32.06,61982.0
2017-10-24,32.17,32.985,32.15,32.895,105783.0
2017-10-25,32.885,32.885,32.175,32.22,107504.0
2017-10-26,32.24,32.56,31.955,32.32,129557.0
2017-10-27,32.23,32.515,32.185,32.24,99983.0
2017-10-30,32.125,32.125,31.37,31.69,139452.0
2017-10-31,31.795,32.14,31.785,32.08,76204.0
2017-11-01,32.205,32.825,32.08,32.29,334906.0
2017-11-02,32.275,32.79,32.25,32.605,147167.0
2017-11-03,32.63,32.745,32.45,32.575,166286.0
2017-11-06,32.62,32.895,32.345,32.485,151345.0
2017-11-07,32.505,32.69,32.33,32.415,84933.0
2017-11-08,32.39,32.415,31.655,31.77,89919.0
2017-11-09,31.6,31.82,31.38,31.7,116168.0
2017-11-10,31.195,31.38,28.15,28.505,1087110.0
2017-11-13,28.38,28.56,27.16,28.31,454937.0
2017-11-14,28.18,28.56,27.955,28.285,255489.0
2017-11-15,28.215,28.425,27.56,28.115,203418.0
2017-11-16,28.26,28.49,28.03,28.48,148309.0
2017-11-17,28.445,29.26,28.355,28.64,162956.0
2017-11-20,29.145,30.21,29.145,29.595,307673.0
2017-11-21,29.675,29.82,29.12,29.59,193047.0
2017-11-22,29.66,29.81,28.77,28.78,169922.0
2017-11-23,28.73,29.18,28.64,29.09,42457.0
2017-11-24,29.11,29.295,28.96,29.03,111202.0
2017-11-27,28.87,29.375,28.87,29.24,172548.0
2017-11-28,29.34,29.895,29.305,29.855,156117.0
2017-11-29,29.875,30.625,29.795,30.41,397926.0
2017-11-30,30.57,30.595,30.105,30.465,166435.0
2017-12-01,30.305,30.305,28.885,29.25,476108.0
2017-12-04,29.57,30.66,29.565,30.66,280611.0
2017-12-05,30.615,30.795,30.385,30.47,209344.0
2017-12-06,30.535,30.89,30.225,30.8,197333.0
2017-12-07,30.875,31.855,30.81,31.775,203751.0
2017-12-08,32.04,33.155,31.825,32.835,381010.0
2017-12-11,32.885,33.13,32.62,33.01,227191.0
2017-12-12,33.01,33.135,32.37,32.39,166633.0
2017-12-13,32.355,32.7,32.175,32.415,149762.0
2017-12-14,32.47,32.8,32.21,32.585,194976.0
2017-12-15,32.69,33.485,32.675,33.18,134607.0
2017-12-18,33.34,33.745,33.11,33.175,157126.0
2017-12-19,33.235,33.715,32.975,33.05,153003.0
2017-12-20,33.085,33.83,32.895,33.29,398025.0
2017-12-21,33.27,33.37,32.975,33.29,142232.0
2017-12-22,33.295,33.61,33.2,33.495,84501.0
2017-12-27,33.37,33.51,32.915,32.93,107749.0
2017-12-28,32.93,33.255,32.735,33.19,102517.0
2017-12-29,33.19,33.645,33.12,33.545,83833.0
2018-01-02,33.575,33.725,33.05,33.51,95927.0
2018-01-03,33.545,34.865,33.545,34.76,175239.0
2018-01-04,34.775,35.24,34.775,34.875,130600.0
2018-01-05,34.815,34.84,34.32,34.645,100090.0
2018-01-08,34.625,35.275,34.535,34.76,116810.0
2018-01-09,34.895,35.205,33.975,34.385,293666.0
2018-01-10,34.295,35.5,34.295,35.135,216102.0
2018-01-11,35.135,35.65,35.06,35.51,165558.0
2018-01-12,35.48,35.72,35.265,35.675,140681.0
2018-01-15,35.525,36.125,35.47,35.91,32057.0
2018-01-16,35.91,35.945,35.365,35.515,178183.0
2018-01-17,35.55,36.0,35.515,35.74,262007.0
2018-01-18,35.755,35.875,34.975,34.99,151710.0
2018-01-19,35.02,35.39,34.945,34.99,296933.0
2018-01-22,34.98,35.105,34.65,34.83,193626.0
2018-01-23,34.83,35.625,34.67,35.4,231331.0
2018-01-24,35.41,35.755,34.84,35.02,130901.0
2018-01-25,35.125,35.345,34.75,35.295,107642.0
2018-01-26,35.385,35.81,35.18,35.81,100447.0
2018-01-29,35.74,35.96,35.41,35.705,135661.0
2018-01-30,35.465,35.66,35.125,35.205,109130.0
2018-01-31,35.345,35.9,35.33,35.66,137329.0
2018-02-01,36.05,36.54,35.355,35.5,156701.0
2018-02-02,35.515,35.65,35.035,35.125,179189.0
2018-02-05,34.83,35.595,34.49,34.555,292106.0
2018-02-06,33.965,35.0,33.5,34.84,323293.0
2018-02-07,34.85,35.24,34.52,34.74,233050.0
2018-02-08,34.805,34.945,34.155,34.16,194098.0
2018-02-09,34.24,34.615,33.69,34.455,286584.0
2018-02-12,34.59,35.09,34.385,34.69,455895.0
2018-02-13,34.615,35.455,34.51,35.225,324594.0
2018-02-14,35.08,35.35,34.55,35.135,340004.0
2018-02-15,35.25,35.865,34.775,35.815,191198.0
2018-02-16,35.75,36.745,35.735,36.38,218857.0
2018-02-20,36.315,36.38,35.83,36.245,287012.0
2018-02-21,36.21,36.805,36.145,36.34,195995.0
2018-02-22,36.475,36.61,36.075,36.45,329813.0
2018-02-23,36.52,36.79,36.21,36.61,325763.0
2018-02-26,36.79,37.99,36.725,37.8,283551.0
2018-02-27,38.15,40.05,37.53,37.63,670875.0
2018-02-28,37.935,38.34,37.235,37.235,419247.0
2018-03-01,37.23,37.415,36.645,36.925,457938.0
2018-03-02,36.675,37.63,36.675,37.47,589697.0
2018-03-05,37.38,37.865,37.245,37.495,375984.0
2018-03-06,37.46,37.66,37.23,37.495,330257.0
2018-03-07,37.47,38.43,37.13,38.295,397808.0
2018-03-08,38.43,39.115,38.105,38.39,214477.0
2018-03-09,38.535,38.625,38.035,38.125,204756.0
2018-03-12,38.14,38.41,37.98,38.34,184556.0
2018-03-13,38.49,38.81,38.22,38.64,186556.0
2018-03-14,38.705,38.705,37.955,38.005,140261.0
2018-03-15,38.025,38.385,37.585,37.66,146617.0
2018-03-16,37.71,37.88,37.425,37.62,270864.0
2018-03-19,37.415,37.45,36.725,36.8,156845.0
2018-03-20,36.905,37.325,36.645,37.12,165114.0
2018-03-21,37.02,37.79,36.845,37.03,209737.0
2018-03-22,36.8,36.8,35.66,35.715,126563.0
2018-03-23,35.69,35.885,34.66,34.8,196625.0
2018-03-26,35.275,35.68,35.105,35.525,218049.0
2018-03-27,35.57,36.215,35.44,35.85,251129.0
2018-03-28,35.94,36.18,35.66,36.155,174099.0
2018-03-29,36.21,36.51,36.125,36.25,103739.0
2018-04-02,36.21,36.385,35.865,35.885,138961.0
2018-04-03,35.95,36.7,35.895,36.665,131105.0
2018-04-04,36.305,37.11,36.295,36.925,145797.0
2018-04-05,37.085,37.745,36.68,36.8,118863.0
2018-04-06,36.565,36.905,35.93,36.155,138060.0
2018-04-09,36.38,37.415,36.2,36.905,153956.0
2018-04-10,37.235,37.505,36.735,37.11,162886.0
2018-04-11,36.85,37.03,36.52,36.72,74532.0
2018-04-12,36.89,37.415,36.88,37.28,69108.0
2018-04-13,37.32,37.525,37.14,37.325,120902.0
2018-04-16,37.515,37.595,37.13,37.415,103789.0
2018-04-17,37.525,37.605,37.265,37.445,85848.0
2018-04-18,37.53,38.13,37.46,37.8,125819.0
2018-04-19,37.525,37.695,36.895,37.335,184528.0
2018-04-20,37.4,37.47,37.005,37.175,100158.0
2018-04-23,37.255,38.0,37.22,37.935,105446.0
2018-04-24,38.005,38.3,37.48,37.675,74606.0
2018-04-25,37.685,37.74,37.175,37.38,71806.0
2018-04-26,37.435,37.665,37.075,37.54,90257.0
2018-04-27,37.55,37.96,37.32,37.74,47926.0
2018-04-30,37.82,38.615,37.56,37.56,177678.0
2018-05-01,37.55,37.82,37.185,37.695,82275.0
2018-05-02,37.755,38.025,37.685,37.82,91966.0
2018-05-03,37.855,37.97,37.55,37.81,46889.0
2018-05-04,37.7,38.635,37.695,38.465,47320.0
2018-05-07,38.555,38.885,38.435,38.56,39459.0
2018-05-08,38.6,39.34,38.6,39.025,70965.0
2018-05-09,38.94,39.1,38.43,38.885,47852.0
2018-05-10,38.85,39.34,38.555,38.885,131461.0
2018-05-11,38.42,38.43,36.6,37.99,170738.0
2018-05-14,38.185,38.6,37.745,37.81,77786.0
2018-05-15,38.095,38.435,37.755,37.9,74143.0
2018-05-16,37.81,38.07,37.65,37.79,94239.0
2018-05-17,37.79,38.13,37.515,37.515,74458.0
2018-05-18,37.53,37.775,37.505,37.585,126719.0
2018-05-22,38.045,38.14,37.74,37.945,158863.0
2018-05-23,37.9,38.365,37.9,38.14,54336.0
2018-05-24,38.23,39.235,38.23,39.17,95684.0
2018-05-25,38.85,39.835,38.85,39.625,148529.0
2018-05-28,39.6,39.62,39.275,39.465,16420.0
2018-05-29,39.195,39.6,39.06,39.23,95613.0
2018-05-30,39.26,39.94,39.26,39.575,70143.0
2018-05-31,39.6,40.075,39.44,39.71,63105.0
2018-06-01,39.79,40.68,39.76,40.545,60598.0
2018-06-04,40.515,41.1,40.515,41.0,7900.0
2018-06-05,41.03,41.175,40.705,41.01,99325.0
2018-06-06,40.975,41.18,40.735,41.155,45058.0
2018-06-07,41.155,41.335,40.875,41.13,61046.0
2018-06-08,41.065,41.58,41.03,41.19,83786.0
2018-06-11,41.265,41.91,41.2,41.71,79082.0
2018-06-12,41.675,41.99,41.56,41.695,108306.0
2018-06-13,41.775,41.875,40.345,41.49,93859.0
2018-06-14,41.65,41.89,41.49,41.62,71975.0
2018-06-15,41.56,41.765,41.3,41.48,84121.0
2018-06-18,41.39,42.125,41.37,42.09,68738.0
2018-06-19,41.8,42.26,41.665,42.065,70707.0
2018-06-20,42.1,42.835,42.055,42.595,80049.0
2018-06-21,43.035,43.035,42.125,42.27,112808.0
2018-06-22,42.35,42.775,42.145,42.145,62384.0
2018-06-25,42.055,42.115,41.21,41.515,141747.0
2018-06-26,41.245,42.25,41.245,41.885,85072.0
2018-06-27,41.875,42.45,41.73,41.75,119006.0
2018-06-28,41.085,41.085,38.215,39.805,246861.0
2018-06-29,39.85,40.535,39.85,40.295,97541.0
2018-07-03,40.77,40.875,39.815,40.005,121780.0
2018-07-04,40.04,40.22,39.89,40.075,25890.0
2018-07-05,40.075,40.345,39.52,40.265,112482.0
2018-07-06,40.205,40.41,39.6,40.25,95623.0
2018-07-09,40.275,41.075,40.275,40.875,117029.0
2018-07-10,40.915,41.09,40.605,40.645,103570.0
2018-07-11,40.425,40.425,38.575,39.015,293875.0
2018-07-12,39.205,39.59,38.88,38.9,194642.0
2018-07-13,38.89,39.735,38.89,39.475,124326.0
2018-07-16,39.455,39.59,39.035,39.08,112893.0
2018-07-17,39.035,39.455,38.515,38.565,144826.0
2018-07-18,38.835,39.195,38.595,38.73,168325.0
2018-07-19,38.755,39.195,38.755,38.89,272896.0
2018-07-20,38.82,39.305,38.54,38.56,112301.0
2018-07-23,38.55,38.655,38.19,38.37,153510.0
2018-07-24,38.47,38.565,37.81,37.82,105728.0
2018-07-25,37.805,37.955,37.67,37.855,171535.0
2018-07-26,37.84,38.98,37.84,38.835,109082.0
2018-07-27,38.835,39.0,38.12,38.675,115197.0
2018-07-30,38.745,38.745,38.3,38.47,70698.0
2018-07-31,38.53,39.095,38.17,38.88,77231.0
2018-08-01,39.09,39.185,38.73,38.765,68691.0
2018-08-02,38.685,39.635,38.235,39.635,106277.0
2018-08-03,39.585,40.175,39.455,39.98,157448.0
2018-08-07,40.165,40.5,40.015,40.105,131316.0
2018-08-08,40.14,40.5,39.895,40.435,82838.0
2018-08-09,40.435,41.13,40.38,40.785,117053.0
2018-08-10,42.305,45.35,42.305,44.335,502676.0
2018-08-13,44.66,44.92,44.23,44.46,213924.0
2018-08-14,44.515,44.955,44.03,44.275,281865.0
2018-08-15,44.155,44.605,43.905,44.435,288784.0
2018-08-16,44.46,45.405,44.3,44.81,309052.0
2018-08-17,44.605,44.965,44.525,44.535,134697.0
2018-08-20,44.57,45.245,44.365,44.85,137511.0
2018-08-21,44.99,45.35,44.9,45.12,167434.0
2018-08-22,44.93,45.325,44.545,44.66,128623.0
2018-08-23,44.73,45.345,44.545,44.84,104521.0
2018-08-24,44.84,44.975,44.245,44.715,91177.0
2018-08-27,44.815,45.095,44.625,44.66,115109.0
2018-08-28,44.77,44.83,44.2,44.255,118488.0
2018-08-29,44.795,44.795,44.13,44.19,93944.0
2018-08-30,44.27,44.895,44.225,44.65,112289.0
2018-08-31,44.725,45.095,44.65,44.865,60152.0
2018-09-04,44.905,45.69,44.905,45.47,179338.0
2018-09-05,45.57,45.68,44.73,45.02,114442.0
2018-09-06,45.03,45.41,44.685,44.77,91337.0
2018-09-07,44.725,44.775,44.165,44.315,75001.0
2018-09-10,44.235,44.65,43.92,44.54,230276.0
2018-09-11,44.635,45.03,44.505,44.615,197474.0
2018-09-12,44.65,44.84,43.99,44.4,320314.0
2018-09-13,44.435,44.94,44.255,44.435,82338.0
2018-09-14,44.39,44.785,44.19,44.625,130589.0
2018-09-17,44.67,44.67,43.875,44.165,100493.0
2018-09-18,44.11,44.19,43.83,43.9,65886.0
2018-09-19,43.84,43.955,43.065,43.09,151528.0
2018-09-20,43.125,43.64,42.685,43.48,136674.0
2018-09-21,43.525,43.615,42.705,42.73,112802.0
2018-09-24,42.71,42.81,42.16,42.37,125278.0
2018-09-25,42.37,42.935,42.045,42.675,155585.0
2018-09-26,42.695,42.945,42.28,42.53,121833.0
2018-09-27,42.55,43.045,42.43,42.785,112636.0
2018-09-28,42.705,42.765,41.97,42.035,130737.0
2018-10-01,41.92,42.115,41.405,41.785,154542.0
2018-10-02,41.7,42.305,41.645,41.955,119587.0
2018-10-03,41.965,42.19,41.74,42.115,136758.0
2018-10-04,42.055,42.46,41.965,42.215,125718.0
2018-10-05,42.045,42.795,42.045,42.65,94183.0
2018-10-09,42.37,42.385,38.695,40.71,304852.0
2018-10-10,40.59,41.035,39.25,39.33,218565.0
2018-10-11,39.105,39.9,39.085,39.13,181243.0
2018-10-12,39.49,39.97,38.79,38.985,177111.0
2018-10-15,38.905,39.53,38.825,39.275,85101.0
2018-10-16,39.42,39.835,39.14,39.565,123843.0
2018-10-17,39.635,39.855,39.015,39.26,129668.0
2018-10-18,39.195,39.25,38.51,38.94,82109.0
2018-10-19,39.07,39.34,38.88,39.015,154988.0
2018-10-22,39.12,39.295,38.615,38.87,139041.0
2018-10-23,38.58,38.825,37.88,38.625,122537.0
2018-10-24,38.68,38.98,37.725,37.76,143777.0
2018-10-25,37.925,38.51,37.925,38.065,109163.0
2018-10-26,37.84,38.065,37.32,37.49,235042.0
2018-10-29,37.79,38.48,37.66,38.015,102442.0
2018-10-30,37.95,39.15,37.95,39.075,120779.0
2018-10-31,39.265,40.085,39.21,39.935,136858.0
2018-11-01,40.05,40.225,39.49,40.105,107128.0
2018-11-02,40.395,40.465,39.575,39.635,119057.0
2018-11-05,39.67,39.815,39.44,39.53,126611.0
2018-11-06,39.545,39.665,38.6,38.88,107248.0
2018-11-07,39.085,39.485,38.185,39.375,124656.0
2018-11-08,39.465,39.855,38.76,39.745,125098.0
2018-11-09,39.265,43.17,39.07,42.08,348134.0
2018-11-12,41.98,42.25,41.45,41.775,104722.0
2018-11-13,41.89,42.17,41.55,41.98,118944.0
2018-11-14,42.115,42.475,41.005,41.08,155665.0
2018-11-15,40.89,40.91,39.99,40.79,128641.0
2018-11-16,40.63,41.475,40.5,41.195,92724.0
2018-11-19,41.07,41.475,40.855,41.025,89818.0
2018-11-20,40.685,41.925,40.61,41.125,165961.0
2018-11-21,41.19,42.035,40.88,40.96,93487.0
2018-11-22,40.99,41.25,40.78,40.78,11139.0
2018-11-23,40.78,40.925,40.575,40.73,38407.0
2018-11-26,40.96,41.595,40.86,41.44,102654.0
2018-11-27,41.275,41.84,40.94,41.05,86426.0
2018-11-28,41.08,42.13,41.08,42.03,126852.0
2018-11-29,41.885,42.465,41.885,42.38,140524.0
2018-11-30,42.425,42.58,41.375,41.83,124853.0
2018-12-03,42.01,42.175,41.035,41.26,158394.0
2018-12-04,41.215,41.385,40.035,40.135,142503.0
2018-12-05,40.11,40.59,40.11,40.38,26649.0
2018-12-06,40.12,40.435,39.645,40.325,152884.0
2018-12-07,40.18,40.995,39.955,40.165,180774.0
2018-12-10,40.355,42.01,40.19,40.365,202627.0
2018-12-11,40.66,40.84,39.63,39.865,109670.0
2018-12-12,40.135,40.39,39.475,39.54,119102.0
2018-12-13,39.83,40.02,39.075,39.195,95665.0
2018-12-14,39.05,39.53,38.59,38.905,137730.0
2018-12-17,38.895,38.915,38.245,38.67,160365.0
2018-12-18,38.77,39.32,38.735,39.085,201847.0
2018-12-19,39.15,40.01,38.95,39.34,183833.0
2018-12-20,39.15,39.385,38.825,39.185,233734.0
2018-12-21,39.32,39.505,38.59,38.68,150700.0
2018-12-24,38.635,38.635,37.925,38.37,71180.0
2018-12-27,39.015,39.92,39.015,39.84,122271.0
2018-12-28,39.84,40.65,39.645,40.135,114246.0
2018-12-31,40.27,40.86,40.11,40.435,81712.0
2019-01-02,40.125,40.6,39.565,40.47,96380.0
2019-01-03,40.37,41.275,40.09,40.935,169923.0
2019-01-04,41.105,41.62,40.895,41.46,98177.0
2019-01-07,41.285,42.145,41.285,41.775,211798.0
2019-01-08,41.93,42.365,41.495,41.575,106006.0
2019-01-09,41.64,41.885,41.375,41.42,202058.0
2019-01-10,41.42,42.21,41.35,41.81,204264.0
2019-01-11,41.955,42.515,41.785,41.83,115626.0
2019-01-14,41.775,42.19,41.52,41.895,88120.0
2019-01-15,41.865,42.345,41.755,42.02,66325.0
2019-01-16,41.975,42.445,41.885,42.165,253438.0
2019-01-17,42.165,43.305,42.165,42.89,138561.0
2019-01-18,43.16,43.895,42.87,43.615,138234.0
2019-01-21,44.365,44.365,43.235,43.575,13713.0
2019-01-22,43.47,44.095,43.47,43.905,117836.0
2019-01-23,43.905,44.24,43.45,43.57,101122.0
2019-01-24,43.63,43.95,43.27,43.385,97932.0
2019-01-25,43.495,43.575,43.035,43.415,105444.0
2019-01-28,43.235,43.54,43.09,43.43,159470.0
2019-01-29,43.43,43.55,43.15,43.215,137372.0
2019-01-30,43.235,43.235,42.445,42.8,161797.0
2019-01-31,42.87,43.005,42.58,42.76,137731.0
2019-02-01,42.77,43.06,42.655,42.8,148537.0
2019-02-04,42.805,44.185,42.805,43.205,208562.0
2019-02-05,43.37,43.94,43.34,43.74,108422.0
2019-02-06,43.895,44.11,43.665,43.905,72770.0
2019-02-07,43.885,44.13,43.775,43.785,77822.0
2019-02-08,43.72,43.85,43.46,43.595,88749.0
2019-02-11,43.63,43.955,43.415,43.56,135310.0
2019-02-12,43.62,43.685,43.35,43.615,104237.0
2019-02-13,43.615,43.77,43.105,43.33,68966.0
2019-02-14,43.07,44.105,43.06,43.88,85095.0
2019-02-15,43.85,44.305,43.85,44.15,115283.0
2019-02-19,44.115,44.28,43.725,43.815,128012.0
2019-02-20,43.87,43.96,43.425,43.77,261281.0
2019-02-21,43.67,44.15,43.625,43.84,107813.0
2019-02-22,43.795,44.27,43.705,44.225,77867.0
2019-02-25,44.35,44.35,43.885,44.105,95556.0
2019-02-26,44.095,44.615,44.095,44.185,193791.0
2019-02-27,44.115,44.83,43.94,44.67,118065.0
2019-02-28,44.595,45.305,44.295,44.295,165241.0
2019-03-01,43.25,44.84,42.905,44.625,244581.0
2019-03-04,44.55,44.65,42.235,42.325,286046.0
2019-03-05,42.28,42.595,42.025,42.04,162663.0
2019-03-06,42.04,42.305,41.48,41.66,150362.0
2019-03-07,41.395,41.57,41.195,41.34,125327.0
2019-03-08,41.29,41.29,40.905,41.235,170907.0
2019-03-11,41.18,41.35,40.47,41.105,178374.0
2019-03-12,41.125,41.16,40.66,40.725,106338.0
2019-03-13,40.78,41.16,40.67,40.935,98274.0
2019-03-14,41.095,41.205,40.695,41.16,95394.0
2019-03-15,41.225,41.66,41.06,41.06,145463.0
2019-03-18,41.04,41.28,40.86,41.16,72822.0
2019-03-19,41.135,41.65,40.96,41.235,95836.0
2019-03-20,41.29,41.29,40.805,40.85,70207.0
2019-03-21,40.835,41.29,40.825,41.08,72169.0
2019-03-22,41.09,41.17,40.56,40.725,111189.0
2019-03-25,40.66,40.67,40.225,40.305,128209.0
2019-03-26,40.45,40.74,40.07,40.67,112117.0
2019-03-27,40.595,40.99,40.595,40.735,97697.0
2019-03-28,40.795,41.29,40.795,41.24,83095.0
2019-03-29,41.29,41.55,41.14,41.235,75342.0
2019-04-01,41.395,41.835,41.215,41.785,88217.0
2019-04-02,41.84,41.895,41.435,41.85,57827.0
2019-04-03,41.885,42.285,41.58,41.705,63024.0
2019-04-04,41.66,41.725,41.385,41.58,103852.0
2019-04-05,41.585,41.835,41.535,41.695,53889.0
2019-04-08,41.395,41.685,41.225,41.44,106013.0
2019-04-09,41.18,41.505,40.915,41.105,80404.0
2019-04-10,41.035,41.405,41.035,41.125,63317.0
2019-04-11,41.15,41.295,40.895,40.995,91709.0
2019-04-12,41.17,41.64,40.835,41.595,79162.0
2019-04-15,41.615,41.75,41.385,41.48,51687.0
2019-04-16,41.56,41.635,41.195,41.235,43951.0
2019-04-17,41.295,42.115,41.235,41.95,70817.0
2019-04-18,41.94,42.625,41.785,42.415,131024.0
2019-04-22,42.46,42.46,41.515,41.56,44881.0
2019-04-23,41.615,42.45,41.615,42.26,79965.0
2019-04-24,42.205,42.885,42.205,42.825,93961.0
2019-04-25,42.66,42.66,41.915,42.06,83484.0
2019-04-26,42.06,42.285,41.88,42.14,58069.0
2019-04-29,41.85,42.485,41.78,42.285,66146.0
2019-04-30,42.47,42.47,42.07,42.37,44306.0
2019-05-01,42.385,42.435,41.96,42.225,45341.0
2019-05-02,42.225,42.47,41.965,42.28,59346.0
2019-05-03,42.435,42.515,42.055,42.34,49706.0
2019-05-06,42.015,42.495,42.005,42.305,55052.0
2019-05-07,42.17,42.735,42.125,42.335,86658.0
2019-05-08,42.24,42.66,41.985,42.36,53355.0
2019-05-09,42.26,42.61,42.06,42.425,64448.0
2019-05-10,41.805,41.805,38.75,40.825,482347.0
2019-05-13,40.205,40.815,39.595,39.66,116892.0
2019-05-14,39.77,40.935,39.57,40.68,126774.0
2019-05-15,40.525,40.64,40.195,40.25,80223.0
2019-05-16,40.25,41.09,40.25,40.895,62409.0
2019-05-17,40.625,41.16,40.57,40.87,59984.0
2019-05-21,40.97,41.57,40.97,41.09,68811.0
2019-05-22,40.85,41.28,40.795,41.135,81237.0
2019-05-23,40.78,41.57,40.78,41.16,111032.0
2019-05-24,41.325,41.805,41.24,41.28,55841.0
2019-05-27,41.24,41.715,41.105,41.44,16727.0
2019-05-28,41.06,41.745,41.015,41.24,56768.0
2019-05-29,41.175,41.23,40.685,40.705,115781.0
2019-05-30,40.875,41.03,40.52,40.85,93742.0
2019-05-31,40.64,41.16,40.605,41.15,89808.0
2019-06-03,40.865,41.27,40.765,40.885,78619.0
2019-06-04,40.94,41.04,40.55,40.62,76083.0
2019-06-05,40.61,41.37,40.495,41.34,93359.0
2019-06-06,41.35,41.405,40.96,41.28,82619.0
2019-06-07,41.225,41.845,41.195,41.505,91818.0
2019-06-10,41.535,42.01,41.535,41.97,61794.0
2019-06-11,42.19,42.2,41.86,41.96,91569.0
2019-06-12,41.97,42.73,41.75,42.5,108491.0
2019-06-13,42.48,42.965,42.365,42.62,74086.0
2019-06-14,42.665,43.715,42.6,43.64,81147.0
2019-06-17,43.64,44.4,43.505,43.84,123340.0
2019-06-18,43.995,44.315,43.675,43.84,75663.0
2019-06-19,43.795,44.04,43.74,43.915,51673.0
2019-06-20,44.09,44.09,43.175,43.205,70439.0
2019-06-21,43.21,43.64,43.14,43.485,72245.0
2019-06-24,42.055,42.92,41.57,41.69,186529.0
2019-06-25,41.75,41.86,40.045,40.62,258725.0
2019-06-26,40.82,41.06,40.01,40.065,181761.0
2019-06-27,40.145,40.345,39.61,39.765,177947.0
2019-06-28,39.69,40.145,39.635,39.735,140893.0
2019-07-02,40.33,40.51,39.69,40.13,288684.0
2019-07-03,40.29,40.32,40.11,40.255,49059.0
2019-07-04,40.2,40.52,40.2,40.5,21230.0
2019-07-05,40.42,40.495,40.02,40.265,168325.0
2019-07-08,40.165,40.32,39.99,40.12,180968.0
2019-07-09,40.055,40.43,40.02,40.285,92847.0
2019-07-10,40.285,40.385,39.965,40.055,176454.0
2019-07-11,40.085,40.455,39.965,40.265,138878.0
2019-07-12,40.2,41.03,40.165,40.885,80057.0
2019-07-15,41.04,42.035,40.785,41.97,216629.0
2019-07-16,41.96,43.05,41.935,42.865,161153.0
2019-07-17,42.91,42.995,42.61,42.755,248695.0
2019-07-18,42.71,43.165,42.645,43.05,103467.0
2019-07-19,43.095,43.36,43.0,43.095,95913.0
2019-07-22,43.165,43.35,42.425,42.49,78635.0
2019-07-23,42.565,42.685,42.32,42.6,127971.0
2019-07-24,42.62,42.645,42.1,42.59,91769.0
2019-07-25,42.535,42.745,42.435,42.535,69414.0
2019-07-26,42.52,42.69,42.17,42.49,59832.0
2019-07-29,42.375,42.755,42.11,42.69,129710.0
2019-07-30,42.51,43.295,42.51,43.14,84675.0
2019-07-31,43.02,43.575,43.02,43.475,94770.0
2019-08-01,43.415,43.685,42.965,43.165,88684.0
2019-08-02,43.155,43.155,42.73,42.83,64683.0
2019-08-06,41.915,43.095,41.825,42.885,129548.0
2019-08-07,42.6,42.965,42.22,42.69,92986.0
2019-08-08,42.73,43.26,42.565,42.885,143698.0
2019-08-09,43.36,45.76,43.36,44.925,363305.0
2019-08-12,45.155,46.715,44.735,46.26,337128.0
2019-08-13,46.315,46.47,45.875,46.26,288513.0
2019-08-14,46.07,46.57,45.95,46.48,215000.0
2019-08-15,46.535,46.645,45.775,46.54,127030.0
2019-08-16,46.7,47.19,46.46,47.07,85891.0
2019-08-19,47.29,48.11,47.1,47.785,112780.0
2019-08-20,47.92,47.965,47.31,47.7,75942.0
2019-08-21,47.83,48.265,47.52,47.885,92177.0
2019-08-22,48.04,48.04,47.535,47.63,64834.0
2019-08-23,47.685,47.92,47.29,47.435,111555.0
2019-08-26,47.7,47.905,47.325,47.5,83798.0
2019-08-27,47.64,47.795,47.105,47.215,95046.0
2019-08-28,47.08,47.95,46.995,47.86,67616.0
2019-08-29,48.085,48.36,47.92,48.215,63713.0
2019-08-30,48.13,48.24,47.985,48.24,81897.0
2019-09-03,48.075,48.35,47.73,48.26,96620.0
2019-09-04,48.27,48.545,47.895,47.985,113582.0
2019-09-05,48.115,48.295,47.225,47.64,197938.0
2019-09-06,47.51,47.695,47.15,47.225,154716.0
2019-09-09,47.31,47.42,46.61,46.95,117186.0
2019-09-10,46.805,46.805,46.165,46.245,130306.0
2019-09-11,46.31,46.43,45.86,46.155,216333.0
2019-09-12,46.265,46.39,46.09,46.1,98601.0
2019-09-13,46.245,46.39,45.97,46.18,75104.0
2019-09-16,46.33,46.485,45.625,46.345,112636.0
2019-09-17,46.475,46.675,46.22,46.62,86193.0
2019-09-18,46.64,46.705,46.255,46.495,57548.0
2019-09-19,46.61,47.09,46.275,46.53,139942.0
2019-09-20,46.585,47.025,46.32,46.43,114841.0
2019-09-23,46.43,46.885,46.19,46.88,130486.0
2019-09-24,46.98,47.785,46.695,47.475,113601.0
2019-09-25,47.565,47.565,46.905,46.97,126269.0
2019-09-26,46.94,47.915,46.76,47.7,105222.0
2019-09-27,47.785,48.445,47.575,48.005,142068.0
2019-09-30,47.86,48.62,47.86,48.37,63222.0
2019-10-01,48.37,48.855,47.585,47.685,141119.0
2019-10-02,47.49,47.74,47.26,47.64,86560.0
2019-10-03,47.885,47.92,47.255,47.775,98548.0
2019-10-04,48.225,48.225,47.645,47.685,243789.0
2019-10-07,47.18,47.995,47.18,47.94,97452.0
2019-10-08,47.92,48.235,47.71,47.81,152265.0
2019-10-09,47.95,48.335,47.755,48.05,85660.0
2019-10-10,48.15,48.47,47.865,48.24,152847.0
2019-10-11,48.455,48.455,47.585,47.645,97537.0
2019-10-15,47.905,48.085,47.28,47.48,86368.0
2019-10-16,47.48,47.765,47.06,47.61,141425.0
2019-10-17,47.75,47.97,47.2,47.82,107828.0
2019-10-18,47.895,48.205,47.765,47.94,84814.0
2019-10-21,47.985,48.57,47.985,48.085,72203.0
2019-10-22,48.095,48.91,48.085,48.435,194870.0
2019-10-23,48.445,48.455,47.51,47.675,102646.0
2019-10-24,47.755,48.235,47.41,48.095,96822.0
2019-10-25,48.04,48.975,47.93,47.985,137004.0
2019-10-28,48.095,48.765,47.865,48.36,92944.0
2019-10-29,48.415,48.79,48.26,48.72,86495.0
2019-10-30,48.72,49.49,48.38,49.315,133705.0
2019-10-31,49.325,49.735,49.02,49.635,147460.0
2019-11-01,49.78,49.99,49.46,49.755,150177.0
2019-11-04,49.865,50.21,49.625,50.1,122703.0
2019-11-05,50.405,50.46,49.59,50.1,153213.0
2019-11-06,50.055,50.265,49.78,50.12,135206.0
2019-11-07,50.1,50.275,49.82,50.23,109679.0
2019-11-08,50.21,52.06,47.82,50.065,481248.0
2019-11-11,50.095,51.3,49.89,50.8,197367.0
2019-11-12,50.8,51.045,50.415,50.825,122907.0
2019-11-13,50.79,51.135,50.415,50.44,172474.0
2019-11-14,50.44,51.53,49.875,51.465,138335.0
2019-11-15,51.22,51.74,51.035,51.2,142436.0
2019-11-18,51.29,51.345,50.55,50.835,124516.0
2019-11-19,50.815,51.395,50.66,51.29,139479.0
2019-11-20,51.32,51.355,50.745,50.99,102999.0
2019-11-21,51.01,51.075,50.595,50.825,97495.0
2019-11-22,50.77,51.145,50.495,50.955,74918.0
2019-11-25,51.345,52.155,50.895,51.675,134322.0
2019-11-26,51.73,52.79,51.73,52.605,163196.0
2019-11-27,52.745,53.275,52.595,53.0,192458.0
2019-11-28,53.15,54.115,52.755,52.965,75781.0
2019-11-29,53.075,53.47,52.485,52.76,132088.0
2019-12-02,52.76,53.14,52.54,52.865,231162.0
2019-12-03,52.845,53.055,52.65,53.02,177363.0
2019-12-04,53.185,53.78,52.87,53.0,130647.0
2019-12-05,53.15,53.35,52.715,53.21,72355.0
2019-12-06,53.285,53.68,52.925,53.04,98956.0
2019-12-09,52.91,53.195,52.605,52.755,101576.0
2019-12-10,52.65,53.095,52.47,52.605,92569.0
2019-12-11,52.605,52.91,52.525,52.81,61371.0
2019-12-12,52.67,52.98,52.3,52.3,119667.0
2019-12-13,52.3,52.485,51.97,52.08,96673.0
2019-12-16,51.935,52.35,50.94,52.01,110387.0
2019-12-17,52.835,52.835,52.015,52.295,128312.0
2019-12-18,52.185,52.485,51.905,51.98,110291.0
2019-12-19,51.905,52.31,51.695,52.135,93783.0
2019-12-20,52.165,52.745,52.13,52.66,101346.0
2019-12-23,52.57,52.855,52.185,52.24,80302.0
2019-12-24,52.265,52.755,52.055,52.58,46669.0
2019-12-27,52.34,52.34,51.945,52.08,59648.0
2019-12-30,52.01,52.015,51.585,51.67,41602.0
2019-12-31,51.615,51.62,51.035,51.22,44062.0
2020-01-02,51.33,51.77,50.65,51.265,163022.0
2020-01-03,51.05,51.52,50.99,51.29,90752.0
2020-01-06,50.935,51.76,50.935,51.605,174633.0
2020-01-07,51.615,51.825,51.22,51.715,75382.0
2020-01-08,51.85,51.85,51.385,51.74,101575.0
2020-01-09,51.9,53.205,51.615,52.625,217338.0
2020-01-10,52.705,52.705,52.1,52.46,145167.0
2020-01-13,52.525,53.605,52.32,53.435,147835.0
2020-01-14,53.435,53.835,53.38,53.645,132863.0
2020-01-15,53.6,54.175,53.385,53.535,95442.0
2020-01-16,53.71,53.95,53.195,53.36,136429.0
2020-01-17,53.385,53.68,53.175,53.26,101514.0
2020-01-20,53.285,53.545,52.945,52.975,25731.0
2020-01-21,52.855,53.11,52.375,52.41,140188.0
2020-01-22,52.405,52.8,52.33,52.475,130130.0
2020-01-23,52.34,52.495,52.185,52.31,87522.0
2020-01-24,52.485,52.67,51.9,52.355,156379.0
2020-01-27,52.01,52.46,51.87,52.385,140634.0
2020-01-28,52.385,52.44,52.09,52.275,329910.0
2020-01-29,52.3,52.57,51.915,52.255,196217.0
2020-01-30,52.09,52.22,51.66,51.89,108247.0
2020-01-31,52.0,52.045,51.16,51.355,118387.0
2020-02-03,51.52,51.595,50.94,51.29,73404.0
2020-02-04,51.42,51.85,51.245,51.42,356397.0
2020-02-05,51.795,52.19,51.565,52.175,157441.0
2020-02-06,52.2,53.23,52.2,53.085,153242.0
2020-02-07,53.045,53.415,52.145,52.165,94466.0
2020-02-10,52.295,52.515,52.045,52.21,53825.0
2020-02-11,52.21,52.925,52.025,52.725,105595.0
2020-02-12,52.715,52.715,51.95,52.365,112527.0
2020-02-13,52.32,52.405,52.115,52.34,82745.0
2020-02-14,52.265,52.79,52.265,52.67,63609.0
2020-02-18,52.505,52.93,51.71,52.375,53335.0
2020-02-19,52.475,52.965,52.235,52.875,81738.0
2020-02-20,52.69,53.475,52.635,53.4,169394.0
2020-02-21,53.28,53.425,52.955,53.15,134681.0
2020-02-24,51.6,53.14,51.6,52.985,119480.0
2020-02-25,52.975,53.395,51.425,51.455,144809.0
2020-02-26,51.165,52.285,50.89,50.91,127126.0
2020-02-27,50.395,51.13,49.83,50.65,98695.0
2020-02-28,52.375,52.375,48.605,49.1,337422.0
2020-03-02,49.425,49.675,48.125,48.675,248339.0
2020-03-03,48.85,50.42,48.795,49.555,287525.0
2020-03-04,50.16,51.765,50.05,51.695,245549.0
2020-03-05,51.195,51.5,50.125,50.375,239907.0
2020-03-06,49.645,50.68,49.045,50.09,175585.0
2020-03-09,48.77,49.535,47.415,47.615,296361.0
2020-03-10,48.63,49.95,48.195,49.785,374303.0
2020-03-11,49.025,49.195,47.065,47.18,338080.0
2020-03-12,44.97,46.12,42.09,42.24,413464.0
2020-03-13,43.475,44.635,42.56,44.49,409590.0
2020-03-16,41.98,43.91,40.855,41.63,406739.0
2020-03-17,42.145,42.96,40.19,40.42,519357.0
2020-03-18,38.65,39.87,34.83,36.12,580514.0
2020-03-19,36.18,39.085,35.525,38.575,424705.0
2020-03-20,38.74,38.8,37.08,37.735,253232.0
2020-03-23,37.615,38.78,36.41,37.48,268551.0
2020-03-24,39.335,41.545,38.98,41.53,251460.0
2020-03-25,41.545,42.265,40.33,40.9,233583.0
2020-03-26,41.095,43.26,40.9,42.975,165417.0
2020-03-27,42.09,43.375,41.77,42.505,158613.0
2020-03-30,43.085,43.79,42.165,43.52,223418.0
2020-03-31,43.695,44.905,43.355,44.46,215158.0
2020-04-01,44.075,45.485,43.555,44.635,449427.0
2020-04-02,44.49,45.695,44.02,45.615,239299.0
2020-04-03,45.355,46.195,44.905,45.67,157705.0
2020-04-06,47.0,48.075,46.12,47.265,250947.0
2020-04-07,48.05,48.945,46.6,47.035,196498.0
2020-04-08,47.43,49.405,47.405,49.065,293327.0
2020-04-09,49.665,51.15,49.34,50.55,228518.0
2020-04-13,50.335,50.595,48.685,49.395,225908.0
2020-04-14,49.94,51.895,49.94,51.74,283727.0
2020-04-15,51.02,51.26,49.755,50.29,291438.0
2020-04-16,50.485,51.59,49.92,51.39,198142.0
2020-04-17,52.275,53.63,52.275,53.41,202510.0
2020-04-20,52.94,54.25,52.43,53.665,262154.0
2020-04-21,53.01,54.655,53.005,53.77,242589.0
2020-04-22,54.145,55.78,54.085,55.615,188407.0
2020-04-23,55.805,56.16,55.225,55.615,290204.0
2020-04-24,55.625,56.215,55.625,55.805,317587.0
2020-04-27,56.27,56.685,55.75,55.945,251269.0
2020-04-28,56.47,56.6,55.18,55.29,585273.0
2020-04-29,55.865,56.805,55.39,55.925,439135.0
2020-04-30,55.965,55.965,55.105,55.265,286849.0
2020-05-01,54.885,55.375,54.435,55.135,182566.0
2020-05-04,54.84,55.255,54.185,54.385,334284.0
2020-05-05,54.93,55.115,54.665,54.855,339563.0
2020-05-06,55.4,55.91,54.425,54.81,221587.0
2020-05-07,55.335,56.765,55.21,56.74,241122.0
2020-05-08,56.755,57.245,54.85,56.995,412543.0
2020-05-11,56.26,56.73,55.355,55.465,327776.0
2020-05-12,55.75,55.75,54.265,54.37,342056.0
2020-05-13,54.58,55.03,53.07,53.335,342636.0
2020-05-14,52.975,53.105,52.33,52.65,275366.0
2020-05-15,52.66,52.78,52.1,52.54,240821.0
2020-05-19,53.3,53.795,52.695,52.78,604802.0
2020-05-20,53.335,53.37,52.06,52.385,412495.0
2020-05-21,52.285,52.57,51.5,51.6,447081.0
2020-05-22,51.665,51.935,51.37,51.575,274223.0
2020-05-25,51.995,52.385,51.685,52.025,187438.0
2020-05-26,52.23,52.7,51.635,52.435,235129.0
2020-05-27,52.505,52.905,51.405,52.71,479995.0
2020-05-28,52.895,54.83,52.85,54.545,477998.0
2020-05-29,55.015,55.755,54.46,55.165,1409222.0
2020-06-01,55.175,55.245,54.625,54.82,280944.0
2020-06-02,54.93,54.93,53.045,53.775,257429.0
2020-06-03,53.775,54.18,53.475,53.69,446363.0
2020-06-04,53.6,54.315,53.32,53.95,217356.0
2020-06-05,54.515,54.615,53.635,54.115,142525.0
2020-06-08,53.865,53.905,53.44,53.57,109885.0
2020-06-09,53.37,53.6,53.015,53.125,128742.0
2020-06-10,52.31,52.85,50.785,51.515,194080.0
2020-06-11,50.795,50.935,49.75,49.83,211053.0
2020-06-12,50.635,51.0,49.6,50.22,226700.0
2020-06-15,49.48,50.84,48.98,50.675,175662.0
2020-06-16,51.6,52.065,51.175,51.625,178580.0
2020-06-17,51.74,52.11,51.045,51.515,158215.0
2020-06-18,51.2,51.375,50.83,50.875,80291.0
2020-06-19,51.07,51.155,49.99,50.08,246291.0
2020-06-22,50.145,50.96,49.99,50.69,140757.0
2020-06-23,50.915,51.405,50.44,50.59,151874.0
2020-06-24,50.36,51.275,50.33,51.1,205314.0
2020-06-25,50.905,50.915,49.545,50.295,138835.0
2020-06-26,50.13,50.69,49.87,50.065,117190.0
2020-06-29,50.19,50.7,49.575,50.09,154447.0
2020-06-30,50.045,51.72,49.755,51.165,234624.0
2020-07-02,51.07,51.33,50.5,50.85,129912.0
2020-07-03,50.96,51.38,50.545,50.935,30103.0
2020-07-06,51.055,51.925,50.87,51.06,93307.0
2020-07-07,50.905,52.33,50.905,51.645,125351.0
2020-07-08,51.81,52.165,51.23,51.6,104167.0
2020-07-09,51.69,51.995,50.885,51.875,109029.0
2020-07-10,51.125,52.1,51.125,52.08,133961.0
2020-07-13,52.155,52.35,51.405,52.025,117295.0
2020-07-14,51.85,52.915,51.85,52.785,143678.0
2020-07-15,52.86,53.655,52.765,53.175,125972.0
2020-07-16,53.025,53.47,52.49,53.33,108305.0
2020-07-17,53.405,53.7,52.95,53.45,64947.0
2020-07-20,53.415,53.59,52.655,53.285,69772.0
2020-07-21,53.385,53.68,53.025,53.135,130935.0
2020-07-22,53.59,56.71,53.45,55.865,199069.0
2020-07-23,55.81,56.615,55.155,55.255,96889.0
2020-07-24,54.97,55.34,54.45,54.775,88910.0
2020-07-27,54.97,55.07,54.295,54.98,69672.0
2020-07-28,54.94,55.245,54.58,55.145,86184.0
2020-07-29,55.375,56.415,55.255,56.265,102106.0
2020-07-30,55.81,57.71,55.61,57.605,111974.0
2020-07-31,57.56,57.56,56.645,57.33,169732.0
2020-08-04,58.04,58.385,57.57,58.165,226546.0
2020-08-05,58.17,59.33,58.145,59.29,122011.0
2020-08-06,59.29,60.365,58.775,60.265,169819.0
2020-08-07,59.625,69.205,59.625,69.095,408995.0
2020-08-10,68.875,72.13,68.52,71.835,320734.0
2020-08-11,71.91,72.725,69.89,70.965,384677.0
2020-08-12,71.3,76.305,70.855,76.01,364314.0
2020-08-13,76.205,76.205,74.55,75.485,195057.0
2020-08-14,75.55,76.87,74.695,76.37,248033.0
2020-08-17,76.345,78.435,75.945,77.445,200293.0
2020-08-18,77.475,77.62,76.37,76.53,155708.0
2020-08-19,76.595,78.055,76.555,77.295,166232.0
2020-08-20,77.355,77.9,76.555,76.815,126918.0
2020-08-21,76.345,77.935,75.675,77.04,140778.0
2020-08-24,77.465,78.05,76.325,76.425,183604.0
2020-08-25,76.51,76.51,74.405,74.57,195372.0
2020-08-26,74.57,75.2,74.355,74.61,206237.0
2020-08-27,74.645,74.86,73.125,73.585,178041.0
2020-08-28,73.385,73.885,72.305,72.595,188307.0
2020-08-31,72.595,72.955,70.605,70.84,242895.0
2020-09-01,71.46,71.63,70.42,71.5,127857.0
2020-09-02,71.62,71.74,70.94,71.395,91446.0
2020-09-03,71.33,71.73,69.9,70.54,106680.0
2020-09-04,70.54,70.68,68.535,69.25,105330.0
2020-09-08,69.085,70.03,68.38,68.9,75558.0
2020-09-09,69.215,70.09,68.965,69.66,93653.0
2020-09-10,69.56,70.495,69.0,69.13,138588.0
2020-09-11,69.65,70.57,69.39,69.82,67832.0
2020-09-14,69.92,71.045,69.67,70.505,135755.0
2020-09-15,70.505,71.385,70.42,70.665,157206.0
2020-09-16,70.995,70.995,69.38,69.505,120233.0
2020-09-17,68.74,70.19,68.74,69.79,76553.0
2020-09-18,69.985,72.1,69.735,70.795,197130.0
2020-09-21,70.225,70.44,68.75,70.385,260832.0
2020-09-22,70.6,71.015,70.17,70.875,117008.0
2020-09-23,70.915,71.405,69.67,69.995,106264.0
2020-09-24,69.8,70.44,68.695,70.345,150779.0
2020-09-25,70.095,72.24,70.03,72.12,93322.0
2020-09-28,72.62,73.41,72.23,72.315,93127.0
2020-09-29,72.26,73.56,71.88,73.53,99687.0
2020-09-30,73.635,74.7,73.05,73.3,129414.0
2020-10-01,73.845,74.83,73.595,74.665,75137.0
2020-10-02,74.03,74.255,73.13,73.77,108043.0
2020-10-05,74.19,75.685,73.645,75.565,94003.0
2020-10-06,75.795,77.17,75.015,76.02,184796.0
2020-10-07,76.55,78.44,76.11,78.07,237342.0
2020-10-08,78.45,78.56,76.94,77.97,131566.0
2020-10-09,78.425,79.78,77.715,79.47,92790.0
2020-10-13,80.205,80.5,79.165,79.965,129464.0
2020-10-14,80.195,80.43,77.07,77.27,153472.0
2020-10-15,76.615,78.3,76.215,77.94,98697.0
2020-10-16,78.545,79.37,78.285,78.665,212625.0
2020-10-19,79.11,79.185,76.055,76.55,114948.0
2020-10-20,76.475,77.615,75.935,76.065,138326.0
2020-10-21,75.915,76.8,75.145,75.25,98009.0
2020-10-22,75.285,76.175,74.805,75.33,87246.0
2020-10-23,75.33,75.815,74.795,75.33,77692.0
2020-10-26,74.68,74.98,73.105,73.755,162028.0
2020-10-27,73.83,74.355,73.44,73.81,108040.0
2020-10-28,73.32,74.765,73.0,74.405,142599.0
2020-10-29,74.44,75.565,74.115,74.86,102096.0
2020-10-30,74.85,75.75,72.51,74.96,187212.0
2020-11-02,75.295,77.605,75.135,77.605,127578.0
2020-11-03,77.8,79.305,77.04,78.915,152078.0
2020-11-04,79.555,81.84,78.34,81.735,171478.0
2020-11-05,82.19,83.305,80.955,82.935,211537.0
2020-11-06,85.32,91.87,84.41,91.25,874083.0
2020-11-09,92.365,94.915,84.16,84.305,523916.0
2020-11-10,84.12,84.575,81.2,81.43,224306.0
2020-11-11,81.525,82.515,80.04,80.25,161775.0
2020-11-12,80.205,81.375,78.415,78.755,121610.0
2020-11-13,78.905,79.73,77.78,78.155,163459.0
2020-11-16,77.92,77.92,76.305,76.845,113379.0
2020-11-17,76.63,76.845,75.535,76.485,116687.0
2020-11-18,76.62,78.21,76.62,77.215,212444.0
2020-11-19,77.245,79.685,77.245,78.7,247326.0
2020-11-20,78.7,81.205,78.34,80.695,201435.0
2020-11-23,80.675,80.745,78.3,79.165,147794.0
2020-11-24,79.195,80.31,78.33,80.18,141262.0
2020-11-25,79.94,81.63,79.675,81.5,136423.0
2020-11-26,81.1,82.365,80.665,82.365,72586.0
2020-11-27,81.55,83.23,81.335,82.535,114126.0
2020-11-30,82.6,86.925,82.59,86.925,346576.0
2020-12-01,87.01,87.44,83.23,83.705,344759.0
2020-12-02,83.475,84.23,82.795,83.67,198375.0
2020-12-03,83.895,84.88,83.49,83.66,111692.0
2020-12-04,83.51,84.17,82.105,82.19,113608.0
2020-12-07,81.985,83.865,81.92,83.575,81877.0
2020-12-08,83.12,86.125,83.12,85.97,152652.0
2020-12-09,85.595,86.545,83.965,84.43,241605.0
2020-12-10,84.36,85.92,83.475,85.79,85354.0
2020-12-11,85.57,86.305,82.525,84.025,133957.0
2020-12-14,83.865,84.125,83.02,83.24,107258.0
2020-12-15,83.295,83.63,81.64,81.745,105337.0
2020-12-16,81.815,82.385,80.16,80.235,153007.0
2020-12-17,80.235,81.08,79.545,79.87,336732.0
2020-12-18,80.515,81.27,79.835,81.015,178301.0
2020-12-21,80.535,83.38,80.235,82.925,115810.0
2020-12-22,83.175,84.36,82.19,84.255,97160.0
2020-12-23,84.135,85.41,84.135,84.785,69899.0
2020-12-24,84.63,85.17,84.395,84.805,53885.0
2020-12-29,84.36,85.175,82.255,82.44,80109.0
2020-12-30,82.69,83.95,82.69,83.625,52040.0
2020-12-31,83.355,83.355,81.855,82.34,40649.0
2021-01-04,82.35,82.35,78.935,79.34,131667.0
2021-01-05,79.0,80.805,78.645,80.615,104800.0
2021-01-06,80.365,80.88,79.175,79.87,110191.0
2021-01-07,80.225,82.125,80.225,80.96,90228.0
2021-01-08,83.02,83.09,80.99,81.65,96860.0
2021-01-11,81.345,81.865,78.42,78.42,156980.0
2021-01-12,76.885,77.49,73.925,77.295,231443.0
2021-01-13,77.455,78.06,74.71,74.93,250315.0
2021-01-14,74.65,74.97,72.585,72.625,164396.0
2021-01-15,72.305,73.34,70.63,71.62,180341.0
2021-01-18,71.62,72.445,70.605,72.355,77562.0
2021-01-19,71.85,74.56,71.8,73.685,280273.0
2021-01-20,73.975,74.68,73.235,73.6,165652.0
2021-01-21,73.925,74.01,73.155,73.835,117663.0
2021-01-22,73.57,75.025,73.255,74.66,134714.0
2021-01-25,74.95,75.89,74.045,75.37,138184.0
2021-01-26,75.255,75.835,74.375,74.52,98772.0
2021-01-27,74.44,74.44,70.11,71.03,188933.0
2021-01-28,71.505,73.135,71.505,72.26,97647.0
2021-01-29,71.75,72.14,70.075,70.27,125117.0
2021-02-01,70.78,72.78,70.075,72.53,136388.0
2021-02-02,72.885,73.685,72.325,72.435,80823.0
2021-02-03,72.53,72.53,70.775,70.8,136127.0
2021-02-04,69.72,70.155,69.135,69.82,499974.0
2021-02-05,69.765,70.865,69.765,70.205,143388.0
2021-02-08,70.705,70.705,68.64,68.965,153725.0
2021-02-09,68.81,69.29,67.135,67.17,203492.0
2021-02-10,67.485,67.7,66.15,67.27,311082.0
2021-02-11,67.61,67.7,66.16,67.345,181353.0
2021-02-12,67.45,69.195,66.965,68.82,114277.0
2021-02-16,69.25,70.285,67.925,68.02,181402.0
2021-02-17,68.0,69.165,66.85,68.055,176254.0
2021-02-18,67.84,68.185,67.115,67.57,158938.0
2021-02-19,65.34,67.095,61.735,62.595,391333.0
2021-02-22,62.43,62.66,59.935,60.665,288945.0
2021-02-23,60.16,62.39,59.89,62.26,216376.0
2021-02-24,63.27,63.695,61.54,63.49,330391.0
2021-02-25,63.175,64.705,63.055,64.48,317185.0
2021-02-26,64.685,65.375,63.985,64.825,330390.0
2021-03-01,65.19,65.245,64.07,64.25,223546.0
2021-03-02,64.36,64.605,61.81,61.885,259995.0
2021-03-03,61.83,62.745,61.15,61.605,259807.0
2021-03-04,61.485,62.035,59.9,60.505,299692.0
2021-03-05,60.955,64.275,60.57,64.175,243224.0
2021-03-08,64.175,64.715,62.065,62.155,169110.0
2021-03-09,62.71,63.475,62.67,63.135,189085.0
2021-03-10,63.37,65.03,63.37,64.725,375750.0
2021-03-11,64.93,66.9,64.575,66.75,311593.0
2021-03-12,66.365,67.14,65.59,66.85,197662.0
2021-03-15,66.85,68.04,66.535,66.71,141864.0
2021-03-16,66.705,67.055,65.34,65.77,207253.0
2021-03-17,65.77,65.87,64.875,65.33,125750.0
2021-03-18,65.07,65.74,64.125,65.135,97377.0
2021-03-19,65.145,66.5,64.565,66.415,108046.0
2021-03-22,66.29,66.525,65.425,66.33,100851.0
2021-03-23,66.395,66.74,66.21,66.255,123188.0
2021-03-24,66.35,67.115,65.995,66.48,125647.0
2021-03-25,66.5,67.255,65.415,67.205,141767.0
2021-03-26,67.355,69.895,66.87,69.785,159827.0
2021-03-29,69.775,70.055,67.545,67.88,140111.0
2021-03-30,68.16,68.97,67.235,68.56,130247.0
2021-03-31,68.665,69.225,68.44,68.68,225297.0
2021-04-01,69.095,70.865,68.68,70.735,154041.0
2021-04-05,71.06,72.21,69.85,71.835,178820.0
2021-04-06,71.745,72.705,70.625,71.35,93218.0
2021-04-07,71.54,72.415,71.305,72.305,146803.0
2021-04-08,72.66,72.955,71.63,72.175,161855.0
2021-04-09,72.455,73.245,72.035,73.015,114650.0
2021-04-12,72.845,74.265,72.575,74.15,111930.0
2021-04-13,73.89,74.44,73.34,73.855,115538.0
2021-04-14,74.45,74.45,72.115,72.395,100626.0
2021-04-15,72.77,73.87,72.51,73.74,45418.0
2021-04-16,74.105,74.14,73.115,73.48,50516.0
2021-04-19,73.48,73.61,72.815,73.22,55055.0
2021-04-20,73.09,74.07,72.435,73.45,120172.0
2021-04-21,73.275,73.45,72.155,72.81,109376.0
2021-04-22,72.94,73.5,72.36,72.575,78323.0
2021-04-23,72.8,73.835,72.005,73.58,57644.0
2021-04-26,73.58,73.795,72.575,73.17,69986.0
2021-04-27,73.9,73.9,72.585,73.515,45784.0
2021-04-28,73.665,73.945,72.88,73.35,64834.0
2021-04-29,73.545,74.29,73.295,74.125,56578.0
2021-04-30,73.74,74.105,72.91,72.985,97335.0
2021-05-03,73.105,74.04,72.33,72.38,77599.0
2021-05-04,72.245,72.39,71.12,71.725,139993.0
2021-05-05,72.53,76.44,71.875,75.095,159518.0
2021-05-06,74.74,75.095,74.515,74.98,108479.0
2021-05-07,75.31,76.355,75.05,76.0,66594.0
2021-05-10,76.065,77.175,75.05,76.175,76116.0
2021-05-11,76.54,76.885,73.74,73.845,186269.0
2021-05-12,73.23,73.235,68.185,68.475,263454.0
2021-05-13,69.085,70.295,68.365,69.7,117242.0
2021-05-14,70.145,71.64,69.42,71.49,87674.0
2021-05-17,71.49,71.965,70.325,70.895,97861.0
2021-05-18,70.855,70.865,68.885,68.925,86727.0
2021-05-19,68.53,69.71,67.515,69.645,163078.0
2021-05-20,68.805,70.735,68.805,69.765,153786.0
2021-05-21,70.475,70.625,69.135,69.97,60893.0
2021-05-25,70.09,70.09,68.755,69.38,130586.0
2021-05-26,69.4,70.59,69.1,69.12,79585.0
2021-05-27,69.195,69.195,67.815,68.22,186870.0
2021-05-28,67.875,69.125,67.21,67.555,277520.0
2021-05-31,67.59,67.805,66.88,66.88,33909.0
2021-06-01,67.5,68.285,66.72,67.3,114756.0
2021-06-02,67.225,68.34,66.935,68.22,186904.0
2021-06-03,67.865,68.845,67.565,67.805,79322.0
2021-06-04,68.08,68.725,66.995,67.36,74838.0
2021-06-07,67.22,68.09,65.56,65.69,115499.0
2021-06-08,66.0,66.71,65.53,66.33,61883.0
2021-06-09,66.29,66.75,65.175,65.44,89145.0
2021-06-10,65.31,65.59,64.625,65.28,77779.0
2021-06-11,65.315,66.945,65.315,66.795,129464.0
2021-06-14,66.685,68.2,66.48,67.695,61303.0
2021-06-15,67.695,68.67,67.21,67.675,79904.0
2021-06-16,67.685,68.54,67.685,67.95,57332.0
2021-06-17,68.03,68.425,67.145,68.245,109755.0
2021-06-18,68.025,69.54,67.34,68.63,145640.0
2021-06-21,68.595,69.24,68.275,69.22,91775.0
2021-06-22,69.22,70.37,69.22,70.155,82215.0
2021-06-23,70.305,70.655,69.49,70.215,77176.0
2021-06-24,70.495,71.14,69.85,70.58,65498.0
2021-06-25,70.58,70.99,69.37,69.82,72936.0
2021-06-28,69.65,69.65,67.955,68.22,179977.0
2021-06-29,68.1,68.895,66.985,68.735,96233.0
2021-06-30,68.8,69.21,68.135,68.8,116259.0
2021-07-02,69.565,69.93,68.92,69.08,43511.0
2021-07-05,69.24,69.93,68.685,68.855,14862.0
2021-07-06,68.76,69.39,67.975,69.305,68901.0
2021-07-07,69.315,70.88,68.905,70.505,76119.0
2021-07-08,69.95,70.67,69.025,69.275,114198.0
2021-07-09,69.49,69.745,68.52,69.575,108540.0
2021-07-12,69.55,69.725,68.695,69.455,66938.0
2021-07-13,69.595,70.24,68.77,69.765,83698.0
2021-07-14,70.1,70.38,69.345,69.445,69922.0
2021-07-15,69.735,69.735,68.47,69.295,65980.0
2021-07-16,70.14,71.205,69.345,70.775,68047.0
2021-07-19,70.12,70.52,69.005,69.42,53355.0
2021-07-20,69.455,71.345,69.155,71.13,44739.0
2021-07-21,71.02,72.085,71.02,71.59,80129.0
2021-07-22,71.59,72.31,70.625,71.47,73755.0
2021-07-23,71.625,72.365,71.15,71.25,53984.0
2021-07-26,71.46,71.46,69.735,70.24,69475.0
2021-07-27,70.155,71.095,68.995,69.785,68340.0
2021-07-28,70.305,70.305,68.79,69.51,54353.0
2021-07-29,69.26,70.355,69.26,69.465,44329.0
2021-07-30,68.415,69.895,68.415,69.725,43280.0
2021-08-03,69.725,70.225,68.66,68.865,73888.0
2021-08-04,68.565,69.35,68.445,68.61,62565.0
2021-08-05,68.835,69.765,68.2,69.745,121482.0
2021-08-06,69.38,69.39,62.64,68.48,666853.0
2021-08-09,72.77,72.995,69.485,69.79,376079.0
2021-08-10,69.745,71.325,68.855,69.69,157430.0
2021-08-11,69.94,70.83,69.615,70.68,144572.0
2021-08-12,70.475,72.29,69.905,72.075,140974.0
2021-08-13,72.44,72.44,70.74,72.085,199606.0
2021-08-16,71.965,74.35,71.215,74.145,132037.0
2021-08-17,74.145,74.78,73.38,74.19,137268.0
2021-08-18,74.145,74.425,71.645,71.835,180959.0
2021-08-19,71.945,73.67,71.535,73.425,104583.0
2021-08-20,73.425,74.475,73.22,74.04,92568.0
2021-08-23,74.27,74.27,72.71,73.23,75702.0
2021-08-24,73.085,73.725,72.685,73.285,78926.0
2021-08-25,73.395,74.315,72.935,73.64,76802.0
2021-08-26,74.0,74.215,73.17,74.08,88156.0
2021-08-27,74.175,74.665,73.95,74.175,101595.0
2021-08-30,74.195,74.775,73.63,74.645,46522.0
2021-08-31,74.635,75.08,74.15,74.24,82824.0
2021-09-01,74.24,75.38,73.775,75.105,76034.0
2021-09-02,75.18,76.32,75.17,75.595,51998.0
2021-09-03,75.625,75.7,73.915,74.025,91007.0
2021-09-07,74.015,74.45,73.575,73.595,71275.0
2021-09-08,74.315,75.05,73.235,75.02,59334.0
2021-09-09,75.18,76.495,75.03,76.28,72832.0
2021-09-10,76.505,77.775,75.96,77.305,65263.0
2021-09-13,77.615,77.615,75.615,75.755,82202.0
2021-09-14,75.96,75.96,75.18,75.38,87931.0
2021-09-15,75.165,75.95,75.02,75.81,67478.0
2021-09-16,76.075,76.385,74.89,74.995,53101.0
2021-09-17,74.86,74.955,73.465,73.79,127971.0
2021-09-20,72.41,73.99,72.205,73.915,120988.0
2021-09-21,73.83,74.195,73.03,73.605,92179.0
2021-09-22,73.63,75.03,73.35,74.855,80447.0
2021-09-23,74.845,75.135,74.235,74.335,48995.0
2021-09-24,74.175,74.175,73.33,73.66,56449.0
2021-09-27,73.745,74.175,72.955,73.745,82838.0
2021-09-28,73.5,73.51,72.225,72.485,110021.0
2021-09-29,72.57,74.09,72.57,73.63,107976.0
2021-09-30,73.875,74.57,73.0,73.405,113506.0
2021-10-01,74.065,74.065,72.485,73.115,60913.0
2021-10-04,73.115,73.585,72.12,73.385,131250.0
2021-10-05,73.5,75.305,73.285,74.945,154392.0
2021-10-06,74.93,75.69,73.925,74.41,89358.0
2021-10-07,74.61,76.795,74.475,75.8,93181.0
2021-10-08,75.8,76.0,74.495,74.62,135003.0
2021-10-12,74.14,75.405,73.82,74.495,97345.0
2021-10-13,74.74,75.96,73.885,75.83,65445.0
2021-10-14,76.075,76.93,75.445,76.845,46186.0
2021-10-15,77.015,77.99,76.385,77.54,67929.0
2021-10-18,77.315,78.45,76.71,78.42,52603.0
2021-10-19,78.41,79.19,77.905,78.985,71072.0
2021-10-20,79.265,79.265,77.68,77.925,91574.0
2021-10-21,78.025,78.59,77.115,78.205,49673.0
2021-10-22,78.335,78.835,77.38,78.48,78667.0
2021-10-25,78.635,79.96,78.185,79.745,67012.0
2021-10-26,80.11,80.225,78.41,78.89,162112.0
2021-10-27,79.05,79.08,77.49,78.15,211483.0
2021-10-28,78.32,78.975,77.8,78.75,99849.0
2021-10-29,78.43,79.775,78.43,79.445,88098.0
2021-11-01,79.765,80.335,78.94,79.455,66010.0
2021-11-02,79.25,80.055,78.215,79.64,201335.0
2021-11-03,79.915,80.77,78.77,79.105,157743.0
2021-11-04,79.165,80.835,78.655,80.45,116791.0
2021-11-05,81.41,89.185,80.395,87.035,368833.0
2021-11-08,86.585,87.345,82.03,82.63,240026.0
2021-11-09,82.885,83.035,81.925,82.565,121333.0
2021-11-10,82.31,83.755,81.55,82.805,134555.0
2021-11-11,83.195,83.68,82.76,83.04,61086.0
2021-11-12,83.36,84.275,83.055,83.635,89870.0
2021-11-15,83.595,84.585,83.315,84.065,122858.0
2021-11-16,84.33,85.925,83.86,85.645,122608.0
2021-11-17,85.69,86.2,84.97,85.765,142944.0
2021-11-18,85.755,86.61,85.465,86.085,160804.0
2021-11-19,86.33,87.355,85.785,86.405,85165.0
2021-11-22,87.38,87.38,84.065,84.105,67685.0
2021-11-23,83.875,84.83,82.955,83.68,89520.0
2021-11-24,83.51,84.0,82.83,83.955,78154.0
2021-11-25,84.13,85.035,83.82,83.82,13433.0
2021-11-26,82.83,84.575,82.83,83.145,72193.0
2021-11-29,84.28,84.29,83.075,83.5,89506.0
2021-11-30,82.595,83.735,81.455,81.665,187400.0
2021-12-01,82.095,82.605,80.59,80.72,157140.0
2021-12-02,80.48,83.39,80.47,83.16,152532.0
2021-12-03,83.48,83.69,81.985,82.805,108545.0
2021-12-06,82.72,83.925,82.53,83.635,85640.0
2021-12-07,83.99,85.355,83.82,84.375,79158.0
2021-12-08,84.365,84.915,83.35,83.795,102970.0
2021-12-09,83.955,84.04,81.325,81.61,105891.0
2021-12-10,81.945,81.945,80.365,80.885,118395.0
2021-12-13,80.56,81.53,79.545,79.66,174761.0
2021-12-14,79.365,79.695,76.85,77.155,264918.0
2021-12-15,77.21,77.635,76.005,76.7,141670.0
2021-12-16,77.155,77.35,75.785,76.305,157764.0
2021-12-17,76.53,77.03,75.61,76.025,215980.0
2021-12-20,75.675,75.685,72.7,73.31,223547.0
2021-12-21,73.885,74.45,73.35,74.195,148055.0
2021-12-22,74.185,74.195,72.86,73.35,177848.0
2021-12-23,73.585,74.235,72.82,73.84,108318.0
2021-12-24,73.865,76.125,73.365,73.365,22359.0
2021-12-29,74.395,74.975,74.045,74.11,112815.0
2021-12-30,74.1,74.855,73.46,73.5,59778.0
2021-12-31,73.265,73.275,72.455,72.905,93578.0
2022-01-04,73.355,74.175,72.66,73.225,98222.0
2022-01-05,73.32,74.44,72.83,73.02,128996.0
2022-01-06,74.045,74.12,72.04,72.85,134109.0
2022-01-07,72.225,72.765,69.965,71.17,155046.0
2022-01-10,70.54,72.15,70.26,72.05,112949.0
2022-01-11,71.82,72.395,70.55,71.73,184524.0
2022-01-12,72.0,72.71,71.255,72.585,119450.0
2022-01-13,72.585,73.83,72.275,73.44,143466.0
2022-01-14,73.29,73.81,72.67,73.15,160696.0
2022-01-17,73.17,74.48,73.17,73.77,55156.0
2022-01-18,72.87,73.31,71.84,72.37,195371.0
2022-01-19,72.575,74.065,72.0,73.47,204919.0
2022-01-20,73.895,75.855,73.275,73.84,180296.0
2022-01-21,73.405,73.84,72.115,72.2,217524.0
2022-01-24,71.275,73.61,70.77,73.49,284897.0
2022-01-25,72.83,72.905,70.39,71.445,277410.0
2022-01-26,72.075,72.715,70.73,70.88,234715.0
2022-01-27,71.98,71.98,69.355,69.45,171192.0
2022-01-28,69.695,71.35,68.59,71.315,148153.0
2022-01-31,71.51,73.105,70.975,72.97,132090.0
2022-02-01,72.81,73.77,71.99,73.745,115462.0
2022-02-02,73.925,74.32,73.66,73.845,84279.0
2022-02-03,72.955,73.68,72.48,72.875,117214.0
2022-02-04,73.055,73.49,71.935,72.745,72997.0
2022-02-07,73.0,73.64,71.595,71.935,83153.0
2022-02-08,71.99,73.755,71.255,73.245,93418.0
2022-02-09,74.06,75.195,73.53,74.815,146198.0
2022-02-10,73.985,73.995,70.375,70.595,169135.0
2022-02-11,71.075,71.33,68.695,69.16,220452.0
2022-02-14,69.44,69.705,68.47,69.045,137960.0
2022-02-15,69.62,70.35,69.62,69.915,169512.0
2022-02-16,69.915,69.915,68.91,69.48,176198.0
2022-02-17,68.835,69.735,68.64,68.855,136299.0
2022-02-18,66.135,66.605,58.595,61.815,856606.0
2022-02-22,62.845,63.46,61.58,62.43,422374.0
2022-02-23,62.675,62.82,60.73,60.78,251685.0
2022-02-24,59.785,63.045,59.665,62.95,331014.0
2022-02-25,62.885,63.29,62.09,62.64,252044.0
2022-02-28,62.46,63.14,61.97,62.76,214253.0
2022-03-01,62.92,65.755,62.65,65.16,292394.0
2022-03-02,65.285,68.145,65.285,67.125,321007.0
2022-03-03,67.475,67.89,66.73,67.59,234748.0
2022-03-04,67.825,69.065,67.315,68.695,179754.0
2022-03-07,69.185,69.83,68.345,68.74,260434.0
2022-03-08,68.4,70.53,68.4,68.57,294780.0
2022-03-09,69.425,70.255,69.14,69.725,213335.0
2022-03-10,69.055,69.745,68.705,69.65,104297.0
2022-03-11,70.055,70.065,68.58,68.93,179579.0
2022-03-14,69.11,69.6,68.63,68.95,128170.0
2022-03-15,69.405,69.65,68.62,69.65,103057.0
2022-03-16,70.095,70.35,69.045,70.35,130866.0
2022-03-17,70.35,72.39,69.915,71.89,110334.0
2022-03-18,71.305,71.805,70.425,71.565,113423.0
2022-03-21,71.565,71.775,70.29,70.705,67759.0
2022-03-22,71.22,71.22,70.17,70.245,83551.0
2022-03-23,70.035,70.64,69.32,69.885,68851.0
2022-03-24,69.95,70.445,69.195,69.585,67749.0
2022-03-25,69.77,69.77,69.005,69.375,61711.0
2022-03-28,69.935,70.31,69.44,69.895,99176.0
2022-03-29,70.52,71.49,69.885,70.915,93273.0
2022-03-30,70.68,70.85,69.62,70.025,99472.0
2022-03-31,70.52,71.245,69.735,69.765,98621.0
2022-04-01,70.29,70.51,69.77,70.025,69545.0
2022-04-04,70.02,71.14,69.85,70.97,70170.0
2022-04-05,71.0,71.53,70.67,70.725,125709.0
2022-04-06,70.14,70.745,69.585,69.895,79154.0
2022-04-07,69.855,70.35,68.79,69.48,69117.0
2022-04-08,69.215,69.855,68.835,69.09,101833.0
2022-04-11,68.665,69.5,68.27,69.015,71662.0
2022-04-12,69.27,69.585,68.005,68.12,162557.0
2022-04-13,68.13,68.865,67.705,67.77,92246.0
2022-04-14,68.155,68.375,66.275,66.275,135020.0
2022-04-18,65.995,66.26,65.135,65.445,108890.0
2022-04-19,66.07,66.835,65.16,66.655,261855.0
2022-04-20,66.325,67.77,64.83,67.645,285246.0
2022-04-21,67.815,68.055,66.955,67.335,174523.0
2022-04-22,67.27,67.97,66.42,66.615,130418.0
2022-04-25,66.315,67.995,66.19,67.875,151059.0
2022-04-26,67.695,68.485,66.08,66.23,151728.0
2022-04-27,66.115,67.58,66.08,67.2,127126.0
2022-04-28,67.73,68.555,67.055,68.185,190153.0
2022-04-29,68.07,68.825,66.825,66.855,162083.0
2022-05-02,67.22,67.22,64.19,64.66,117333.0
2022-05-03,64.895,65.235,64.18,64.67,323862.0
2022-05-04,64.965,65.645,63.51,65.235,241160.0
2022-05-05,64.53,65.53,63.48,63.895,130001.0
2022-05-06,63.79,64.255,62.77,63.695,129837.0
2022-05-09,62.835,63.595,62.215,62.65,204468.0
2022-05-10,66.05,71.36,65.19,70.3,619588.0
2022-05-11,70.33,72.41,70.095,71.605,380100.0
2022-05-12,71.645,73.19,70.48,72.58,189159.0
2022-05-13,74.4,75.93,73.74,75.545,231087.0
2022-05-16,75.42,75.695,74.22,75.355,155547.0
2022-05-17,76.13,76.725,74.515,74.73,112789.0
2022-05-18,74.23,74.715,73.465,73.95,144239.0
2022-05-19,73.645,74.155,72.655,73.295,116174.0
2022-05-20,73.43,74.26,71.52,72.815,145577.0
2022-05-24,72.74,72.74,70.69,71.765,151443.0
2022-05-25,71.775,72.43,71.08,71.735,188073.0
2022-05-26,71.775,72.98,71.775,72.08,115681.0
2022-05-27,72.475,72.735,72.03,72.335,169807.0
2022-05-30,71.68,72.315,71.025,72.2,45105.0
2022-05-31,71.395,72.295,70.8,72.165,189392.0
2022-06-01,72.45,72.855,71.565,72.185,152444.0
2022-06-02,72.58,73.405,71.73,73.385,96728.0
2022-06-03,72.81,73.245,72.4,72.715,81250.0
2022-06-06,73.32,73.615,71.95,73.065,80299.0
2022-06-07,73.18,73.775,72.6,73.29,109841.0
2022-06-08,73.045,73.72,71.565,71.765,49738.0
2022-06-09,71.615,73.33,71.52,72.92,68214.0
2022-06-10,72.105,72.92,71.985,72.4,187019.0
2022-06-13,71.14,74.675,71.095,73.48,136354.0
2022-06-14,73.965,75.055,73.255,74.44,133499.0
2022-06-15,75.265,75.265,73.765,74.57,171391.0
2022-06-16,73.825,74.05,71.72,72.285,187475.0
2022-06-17,72.6,74.335,72.4,73.48,235040.0
2022-06-20,73.735,74.485,73.375,74.03,59051.0
2022-06-21,74.04,74.5,73.415,73.91,217412.0
2022-06-22,73.385,73.935,72.92,73.28,235705.0
2022-06-23,73.445,74.555,72.78,74.475,192977.0
2022-06-24,74.705,75.53,74.665,75.455,127266.0
2022-06-27,75.65,77.555,75.385,76.285,486549.0
2022-06-28,76.555,77.755,76.335,76.365,155340.0
2022-06-29,76.465,77.9,76.335,77.83,163777.0
2022-06-30,77.84,79.425,76.96,79.385,182667.0
2022-07-04,81.045,82.64,80.675,81.775,94687.0
2022-07-05,81.455,82.285,78.675,79.66,288450.0
2022-07-06,79.765,81.69,79.15,81.18,194323.0
2022-07-07,81.465,81.465,79.68,80.28,233000.0
2022-07-08,80.01,81.29,80.005,80.75,120439.0
2022-07-11,80.725,81.645,80.195,80.78,131957.0
2022-07-12,80.65,82.175,80.495,81.88,213656.0
2022-07-13,80.64,80.65,74.22,74.23,360546.0
2022-07-14,75.455,83.215,75.455,82.98,565855.0
2022-07-15,83.065,84.475,82.08,83.69,241802.0
2022-07-18,84.105,84.105,82.44,82.705,187153.0
2022-07-19,82.93,84.6,82.75,83.91,215763.0
2022-07-20,84.22,84.29,81.47,82.06,225163.0
2022-07-21,82.07,83.435,81.615,83.0,103084.0
2022-07-22,83.0,84.78,82.38,84.745,107776.0
2022-07-25,84.64,84.64,82.83,84.21,93453.0
2022-07-26,84.22,84.88,83.765,84.345,88335.0
2022-07-27,84.505,85.045,83.835,84.65,101753.0
2022-07-28,84.63,86.38,84.59,85.9,159332.0
2022-07-29,85.835,88.145,85.835,87.49,145973.0
2022-08-02,87.015,88.005,86.8,86.82,257906.0
2022-08-03,87.455,87.965,86.695,87.34,105410.0
2022-08-04,87.87,88.63,87.205,88.545,237923.0
2022-08-05,88.57,88.63,81.34,82.96,620861.0
2022-08-08,83.16,86.155,82.26,84.135,241255.0
2022-08-09,83.835,85.52,83.395,85.38,173940.0
2022-08-10,85.54,86.75,84.94,85.275,191507.0
2022-08-11,85.3,86.28,84.57,84.695,151787.0
2022-08-12,85.15,86.405,85.025,86.335,132693.0
2022-08-15,86.375,87.9,86.375,86.94,69371.0
2022-08-16,86.26,86.81,85.635,86.165,92536.0
2022-08-17,85.575,86.99,85.575,86.57,114947.0
2022-08-18,86.77,87.965,86.77,87.18,80054.0
2022-08-19,86.77,86.835,85.73,86.835,99852.0
2022-08-22,86.215,87.74,85.81,87.615,114480.0
2022-08-23,87.655,87.655,86.33,87.225,99470.0
2022-08-24,87.235,88.12,86.615,86.685,90562.0
2022-08-25,86.865,87.065,85.74,86.93,88219.0
2022-08-26,87.075,87.3,86.095,86.17,106837.0
2022-08-29,86.075,86.855,85.62,86.37,68223.0
2022-08-30,87.235,87.235,85.845,86.855,81922.0
2022-08-31,86.73,87.845,85.865,86.495,120900.0
2022-09-01,86.495,87.765,85.56,87.73,173166.0
2022-09-02,88.235,89.535,87.445,87.765,145813.0
2022-09-06,87.73,88.175,86.4,86.52,118220.0
2022-09-07,86.865,87.185,85.845,86.985,237854.0
2022-09-08,86.885,86.885,84.135,84.485,184687.0
2022-09-09,85.105,85.105,84.27,84.83,213317.0
2022-09-12,84.885,84.97,83.755,84.46,228073.0
2022-09-13,83.61,84.27,83.145,83.25,178029.0
2022-09-14,83.25,83.725,81.975,82.45,182208.0
2022-09-15,82.1,83.155,81.93,82.405,150191.0
2022-09-16,81.76,83.25,81.58,82.555,278854.0
2022-09-19,82.055,82.91,81.95,82.74,213871.0
2022-09-20,82.71,83.395,81.93,82.12,116424.0
2022-09-21,82.255,83.385,81.89,81.96,330775.0
2022-09-22,82.66,82.66,80.715,81.015,97687.0
2022-09-23,80.37,81.38,80.36,80.99,115106.0
2022-09-26,80.815,82.85,80.41,81.865,113915.0
2022-09-27,82.025,83.29,82.025,82.74,178239.0
2022-09-28,82.66,84.685,82.215,84.27,196590.0
2022-09-29,84.19,84.86,83.27,83.335,135618.0
2022-09-30,83.68,83.755,82.015,82.055,139124.0
2022-10-03,82.33,82.33,81.15,81.75,175663.0
2022-10-04,82.46,84.27,82.46,84.08,180029.0
2022-10-05,83.555,83.565,81.645,82.14,158764.0
2022-10-06,82.28,82.71,80.525,80.59,106505.0
2022-10-07,80.125,80.135,78.125,78.965,102382.0
2022-10-11,78.765,79.98,77.825,79.275,131436.0
2022-10-12,79.275,79.315,78.49,79.085,145856.0
2022-10-13,78.345,80.105,78.145,79.98,138529.0
2022-10-14,80.41,82.555,80.4,81.075,131016.0
2022-10-17,81.295,83.47,80.445,83.025,188454.0
2022-10-18,84.27,84.27,82.825,83.525,79746.0
2022-10-19,83.49,83.765,82.625,83.135,75448.0
2022-10-20,83.08,83.09,80.665,81.425,125850.0
2022-10-21,81.025,82.405,80.96,81.76,123297.0
2022-10-24,82.28,83.31,81.93,83.07,77755.0
2022-10-25,82.88,83.06,81.93,83.005,103668.0
2022-10-26,82.975,83.83,82.31,82.555,82843.0
2022-10-27,82.74,83.26,82.08,82.165,130742.0
2022-10-28,82.46,85.4,82.46,85.345,107077.0
2022-10-31,85.305,85.56,84.525,84.61,127707.0
2022-11-01,85.055,86.095,84.185,84.4,72575.0
2022-11-02,83.11,83.355,80.315,80.59,179298.0
2022-11-03,80.435,82.08,79.39,81.17,109714.0
2022-11-04,80.855,81.18,79.06,79.925,138284.0
2022-11-07,70.825,71.175,62.585,65.75,1574026.0
2022-11-08,65.12,65.75,63.99,64.37,1141920.0
2022-11-09,64.79,66.985,63.82,65.465,707444.0
2022-11-10,66.615,67.63,65.54,67.47,345875.0
2022-11-11,67.03,69.22,66.9,69.065,256489.0
2022-11-14,70.045,71.455,68.58,70.845,332266.0
2022-11-15,71.265,72.215,70.14,71.56,448367.0
2022-11-16,71.995,71.995,70.065,70.885,415746.0
2022-11-17,70.35,70.98,68.475,69.76,324817.0
2022-11-18,70.52,71.14,69.01,69.8,229614.0
2022-11-21,70.115,72.57,70.03,71.71,460678.0
2022-11-22,71.3,71.375,69.315,69.495,235765.0
2022-11-23,69.37,69.68,68.025,68.265,316739.0
2022-11-24,68.645,69.45,68.445,69.135,68406.0
2022-11-25,68.875,69.85,68.655,69.545,272931.0
2022-11-28,69.44,70.41,69.01,69.85,163314.0
2022-11-29,69.785,70.43,68.99,69.05,240046.0
2022-11-30,68.99,70.43,68.645,70.365,447426.0
2022-12-01,70.155,70.605,69.275,69.505,245008.0
2022-12-02,68.915,70.405,68.655,69.985,288349.0
2022-12-05,71.29,71.91,70.02,71.49,444952.0
2022-12-06,71.445,71.825,70.345,71.135,198169.0
2022-12-07,71.13,72.675,70.615,72.13,192486.0
2022-12-08,72.005,74.18,71.605,74.055,289974.0
2022-12-09,73.99,74.695,73.215,73.645,164570.0
2022-12-12,73.685,74.685,72.815,73.36,143006.0
2022-12-13,74.24,74.4,72.645,73.495,196312.0
2022-12-14,73.32,75.345,73.245,73.77,167101.0
2022-12-15,73.41,73.485,71.71,72.07,487742.0
2022-12-16,72.445,73.295,71.12,72.005,228090.0
2022-12-19,71.785,72.12,70.71,71.03,133798.0
2022-12-20,70.775,72.015,69.965,70.565,201026.0
2022-12-21,70.775,72.36,70.24,72.265,186834.0
2022-12-22,72.09,72.855,71.67,72.615,141062.0
2022-12-23,72.675,72.91,72.215,72.79,97239.0
2022-12-28,73.83,75.555,73.82,74.705,161248.0
2022-12-29,74.99,75.385,74.36,74.98,176593.0
2022-12-30,74.63,74.98,73.96,74.62,124818.0
2023-01-03,75.45,76.03,74.545,75.28,168056.0
2023-01-04,75.26,75.43,74.41,74.61,150506.0
2023-01-05,74.62,74.965,73.865,74.04,98418.0
2023-01-06,74.19,75.4,73.54,75.23,121327.0
2023-01-09,74.98,75.84,74.515,74.62,213582.0
2023-01-10,74.62,75.9,74.15,75.87,195214.0
2023-01-11,75.955,76.975,75.925,76.51,253366.0
2023-01-12,76.28,76.755,75.42,75.62,203139.0
2023-01-13,75.575,76.1,75.565,75.945,239294.0
2023-01-16,75.87,76.27,72.52,75.83,41771.0
2023-01-17,76.175,77.185,75.9,76.3,106880.0
2023-01-18,76.355,77.445,75.91,76.595,169469.0
2023-01-19,76.555,76.95,76.175,76.595,126622.0
2023-01-20,76.995,77.56,76.3,76.69,91753.0
2023-01-23,78.495,79.525,78.025,78.4,712672.0
2023-01-24,78.36,78.73,74.81,74.965,317341.0
2023-01-25,74.84,75.0,73.015,74.295,232245.0
2023-01-26,74.61,75.335,73.35,74.57,148954.0
2023-01-27,74.39,74.98,73.76,74.85,64170.0
2023-01-30,75.155,76.845,74.81,75.805,158596.0
2023-01-31,75.745,76.965,75.535,76.765,143781.0
2023-02-01,76.195,78.885,76.195,78.695,138372.0
2023-02-02,79.245,80.26,78.41,78.73,216190.0
2023-02-03,78.52,79.85,78.425,79.675,161740.0
2023-02-06,79.86,80.39,79.23,79.38,105947.0
2023-02-07,79.01,79.515,78.615,79.22,243523.0
2023-02-08,80.365,80.775,78.705,80.4,217378.0
2023-02-09,80.515,81.96,80.01,81.835,125944.0
2023-02-10,81.58,81.945,80.48,80.545,93156.0
2023-02-13,80.545,82.18,80.105,81.95,119985.0
2023-02-14,81.83,82.505,81.225,81.715,115858.0
2023-02-15,81.685,83.15,81.685,82.0,137900.0
2023-02-16,81.885,81.885,80.69,80.7,138756.0
2023-02-17,80.7,81.015,80.0,80.745,202398.0
2023-02-21,80.365,81.15,79.35,79.6,182560.0
2023-02-22,80.375,82.565,78.765,79.37,440408.0
2023-02-23,79.935,80.785,78.325,80.25,434352.0
2023-02-24,80.125,80.17,77.865,78.82,368813.0
2023-02-27,78.9,79.78,78.735,79.165,195722.0
2023-02-28,79.33,80.16,78.485,79.905,204028.0
2023-03-01,79.645,80.785,78.19,78.275,178304.0
2023-03-02,77.94,78.515,77.12,77.27,138967.0
2023-03-03,76.735,77.395,76.16,76.86,252383.0
2023-03-06,81.425,81.75,77.72,79.34,645228.0
2023-03-07,79.375,80.285,78.755,79.175,488432.0
2023-03-08,78.85,79.78,78.485,79.375,357209.0
2023-03-09,79.625,80.45,76.725,76.965,346769.0
2023-03-10,76.83,77.36,71.69,74.39,944499.0
2023-03-13,74.275,74.63,70.975,71.575,557178.0
2023-03-14,72.315,72.66,69.115,70.005,856931.0
2023-03-15,69.74,70.735,69.375,69.625,976977.0
2023-03-16,69.565,71.06,68.065,70.82,536668.0
2023-03-17,70.255,70.33,68.99,69.76,583924.0
2023-03-20,69.38,70.415,68.465,69.845,697823.0
2023-03-21,69.68,71.845,69.56,70.905,974750.0
2023-03-22,71.37,73.235,71.195,72.36,654146.0
2023-03-23,72.855,73.67,72.155,72.34,791658.0
2023-03-24,72.215,72.805,71.495,72.605,748236.0
2023-03-27,73.14,73.995,72.855,73.615,448424.0
2023-03-28,73.66,74.39,73.13,73.38,552956.0
2023-03-29,73.975,74.11,73.02,73.07,335426.0
2023-03-30,74.525,74.71,72.68,72.79,504550.0
2023-03-31,73.02,74.03,72.79,73.875,509084.0
2023-04-03,73.71,73.76,73.06,73.46,290201.0
2023-04-04,74.02,74.08,72.805,73.145,296993.0
2023-04-05,73.06,73.545,72.77,73.32,351749.0
2023-04-06,73.545,73.93,72.845,73.855,486834.0
2023-04-10,73.82,75.205,73.595,75.1,210701.0
2023-04-11,75.335,77.255,74.995,76.605,848838.0
2023-04-12,76.83,77.56,76.265,76.655,384785.0
2023-04-13,76.79,77.13,76.06,76.325,489691.0
2023-04-14,76.2,76.86,75.79,76.42,345958.0
2023-04-17,76.655,77.43,76.08,76.52,229650.0
2023-04-18,76.655,77.2,76.51,76.89,310485.0
2023-04-19,76.935,77.285,76.08,76.5,349046.0
2023-04-20,76.305,76.89,75.78,76.295,230477.0
2023-04-21,76.46,77.48,76.46,77.21,134976.0
2023-04-24,77.1,77.725,76.275,76.325,155183.0
2023-04-25,76.285,76.605,74.76,75.015,232513.0
2023-04-26,74.945,75.49,73.75,73.965,153903.0
2023-04-27,74.39,75.07,73.495,74.865,216548.0
2023-04-28,75.205,75.645,75.03,75.315,171305.0
2023-05-01,75.265,75.635,74.895,75.345,131255.0
2023-05-02,75.325,75.47,73.77,74.175,295503.0
2023-05-03,74.295,75.11,73.915,74.5,390019.0
2023-05-04,74.41,74.665,72.805,73.35,544175.0
2023-05-05,73.45,74.36,73.38,73.975,212716.0
2023-05-08,73.76,74.295,73.35,74.295,166606.0
2023-05-09,74.5,75.235,73.645,75.14,276386.0
2023-05-10,75.51,75.72,74.335,75.355,221689.0
2023-05-11,74.515,75.555,69.385,71.505,1159048.0
2023-05-12,71.155,72.34,70.115,70.175,687372.0
2023-05-15,70.34,70.845,69.105,69.71,419906.0
2023-05-16,69.545,69.59,68.025,68.26,352238.0
2023-05-17,68.795,68.94,66.83,67.715,483421.0
2023-05-18,69.795,71.43,68.715,71.145,514879.0
2023-05-19,72.575,75.955,72.285,73.46,531616.0
2023-05-23,74.265,74.84,55.35,55.35,444698.0
2023-05-24,74.195,74.875,74.1,74.335,320553.0
2023-05-25,73.845,74.44,72.05,72.135,290440.0
2023-05-26,72.015,72.065,70.475,70.96,265318.0
2023-05-29,71.205,71.955,70.67,71.685,59122.0
2023-05-30,71.175,71.34,69.93,70.33,221268.0
2023-05-31,70.25,70.7,68.69,69.15,380556.0
2023-06-01,68.71,69.44,67.78,69.305,268734.0
2023-06-02,69.935,72.14,69.42,72.025,329222.0
2023-06-05,70.21,71.31,68.7,71.11,778582.0
2023-06-06,71.07,72.425,70.64,72.29,415376.0
2023-06-07,72.455,73.145,72.085,72.385,413833.0
2023-06-08,72.22,72.415,71.38,72.12,365766.0
2023-06-09,72.1,72.425,71.235,71.925,374208.0
2023-06-12,71.88,73.255,71.575,73.165,409066.0
2023-06-13,73.135,74.07,73.04,73.69,433535.0
2023-06-14,73.8,74.275,73.565,73.995,278169.0
2023-06-15,73.995,74.53,73.05,73.515,300038.0
2023-06-16,73.67,74.18,72.785,73.31,974331.0
2023-06-19,73.67,74.22,72.98,73.02,184050.0
2023-06-20,72.785,74.1,72.775,73.74,542909.0
2023-06-21,73.525,74.415,73.125,74.345,196535.0
2023-06-22,74.08,74.265,72.845,72.89,253274.0
2023-06-23,72.475,73.06,71.05,71.245,273766.0
2023-06-26,71.0,73.495,70.755,73.39,208111.0
2023-06-27,73.39,75.145,72.99,74.94,261751.0
2023-06-28,74.98,75.82,74.775,75.69,170659.0
2023-06-29,76.13,76.57,75.64,76.53,150351.0
2023-06-30,76.785,77.855,76.52,77.525,233849.0
2023-07-04,78.0,78.52,77.525,78.52,99435.0
2023-07-05,78.245,78.735,76.735,77.37,320714.0
2023-07-06,77.26,77.26,75.8,76.275,243719.0
2023-07-07,76.06,76.645,75.155,76.315,170939.0
2023-07-10,76.395,77.585,76.305,77.465,164013.0
2023-07-11,77.6,78.78,77.34,78.665,235298.0
2023-07-12,78.985,79.035,77.545,77.61,186996.0
2023-07-13,77.955,78.635,77.36,78.57,146114.0
2023-07-14,78.57,79.3,78.0,78.9,209251.0
2023-07-17,78.765,79.68,78.605,79.495,206028.0
2023-07-18,79.69,80.78,79.385,80.52,179516.0
2023-07-19,80.575,80.935,79.62,79.825,285222.0
2023-07-20,81.61,81.905,80.24,81.55,300123.0
2023-07-21,81.875,82.135,81.12,82.06,162881.0
2023-07-24,81.94,82.215,81.485,82.04,150303.0
2023-07-25,81.96,82.675,81.445,82.38,381052.0
2023-07-26,82.47,82.965,81.58,82.77,213003.0
2023-07-27,82.79,82.935,81.54,82.41,177239.0
2023-07-28,82.615,83.365,82.31,83.11,146863.0
2023-07-31,83.22,83.51,82.48,83.045,143467.0
2023-08-01,83.09,84.36,82.7,84.195,127421.0
2023-08-02,83.6,83.6,72.2,80.07,1537632.0
2023-08-03,79.63,81.69,78.39,81.035,485203.0
2023-08-04,81.14,81.2,75.35,76.395,699132.0
2023-08-08,76.1,77.565,75.555,76.03,403935.0
2023-08-09,76.295,77.0,75.565,76.13,220431.0
2023-08-10,76.015,76.51,75.565,75.925,225551.0
2023-08-11,75.855,76.315,75.24,76.08,248258.0
2023-08-14,76.015,76.785,75.565,76.325,213325.0
2023-08-15,76.18,76.42,74.645,74.745,279116.0
2023-08-16,74.685,75.145,74.055,74.11,206276.0
2023-08-17,73.885,74.695,73.615,74.25,151687.0
2023-08-18,74.23,75.155,73.625,74.785,200333.0
2023-08-21,75.035,75.605,73.685,75.445,133042.0
2023-08-22,75.555,76.955,75.145,76.915,172461.0
2023-08-23,76.65,77.795,76.475,77.385,185341.0
2023-08-24,77.395,78.205,76.29,77.64,134559.0
2023-08-25,78.0,79.265,77.49,78.95,182279.0
2023-08-28,79.195,80.37,78.98,80.28,120116.0
2023-08-29,80.115,81.33,79.99,80.7,146487.0
2023-08-30,80.935,81.86,80.25,80.965,102223.0
2023-08-31,81.495,82.56,80.925,81.77,225687.0
2023-09-01,81.845,83.22,81.36,82.945,166598.0
2023-09-05,83.195,86.75,82.7,85.985,392605.0
2023-09-06,85.985,86.995,85.685,86.77,340645.0
2023-09-07,86.78,88.17,86.415,87.71,234331.0
2023-09-08,87.425,88.705,86.84,88.44,177409.0
2023-09-11,87.515,88.65,87.515,88.48,99999.0
2023-09-12,88.295,88.94,86.79,86.875,202764.0
2023-09-13,86.545,86.955,85.375,85.79,249542.0
2023-09-14,86.115,86.905,85.46,86.18,281181.0
2023-09-15,86.16,87.445,84.655,85.655,283292.0
2023-09-18,85.495,87.12,85.26,86.605,254084.0
2023-09-19,86.25,86.34,84.155,84.605,165636.0
2023-09-20,84.755,85.41,84.04,85.035,149901.0
2023-09-21,84.755,85.24,83.14,83.265,172448.0
2023-09-22,83.275,83.645,82.485,82.98,129337.0
2023-09-25,82.96,83.685,82.275,83.46,100810.0
2023-09-26,82.875,83.655,81.515,82.68,114984.0
2023-09-27,82.955,82.955,81.61,81.865,129966.0
2023-09-28,81.585,83.235,80.995,82.775,145448.0
2023-09-29,83.365,83.97,82.52,83.215,156466.0
2023-10-02,83.03,84.125,83.03,83.61,167773.0
2023-10-03,83.42,83.99,82.275,82.69,147282.0
2023-10-04,82.875,83.815,82.365,83.765,118545.0
2023-10-05,83.655,85.615,83.46,85.535,160000.0
2023-10-06,85.035,87.54,84.89,87.395,180915.0
2023-10-10,88.265,89.37,87.415,89.325,242308.0
2023-10-11,89.295,90.195,88.705,89.635,135259.0
2023-10-12,89.83,90.02,88.705,89.97,190667.0
2023-10-13,90.27,90.975,88.745,88.94,278001.0
2023-10-16,89.01,89.54,88.46,88.875,168551.0
2023-10-17,88.66,89.81,88.47,89.51,153512.0
2023-10-18,89.245,89.42,86.885,86.925,129953.0
2023-10-19,86.405,87.22,85.73,85.82,179741.0
2023-10-20,85.81,85.985,84.86,85.135,104066.0
2023-10-23,84.92,85.34,83.645,83.92,100856.0
2023-10-24,83.835,85.3,83.835,85.045,172795.0
2023-10-25,84.9,85.115,84.125,84.86,167645.0
2023-10-26,84.645,85.645,84.33,84.85,171811.0
2023-10-27,84.52,85.26,84.185,84.49,82732.0
2023-10-30,84.595,86.115,84.155,86.065,152188.0
2023-10-31,86.895,88.96,85.945,88.805,343125.0
2023-11-01,88.805,89.615,88.05,89.155,149886.0
2023-11-02,89.54,91.36,88.815,90.985,233046.0
2023-11-03,91.575,91.585,90.0,91.025,237662.0
2023-11-06,90.585,91.005,88.765,89.44,141581.0
2023-11-07,89.39,89.93,88.695,89.765,106542.0
2023-11-08,90.585,90.605,89.265,89.595,104346.0
2023-11-09,89.595,90.94,89.46,90.675,211257.0
2023-11-10,88.93,89.86,80.9,81.21,684131.0
2023-11-13,81.21,81.535,79.44,80.595,293107.0
2023-11-14,81.105,82.15,80.32,80.565,204774.0
2023-11-15,80.955,82.005,79.235,79.85,317664.0
2023-11-16,80.645,82.795,79.91,82.735,273735.0
2023-11-17,82.64,83.54,81.3,82.67,216050.0
2023-11-20,82.67,83.645,82.325,83.265,138972.0
2023-11-21,83.385,83.93,82.15,82.51,112288.0
2023-11-22,83.17,84.115,82.775,83.345,179260.0
2023-11-23,84.01,84.01,82.55,82.55,12833.0
2023-11-24,82.62,83.94,82.335,83.405,57677.0
2023-11-27,83.215,85.065,83.04,84.735,159600.0
2023-11-28,84.49,84.845,83.665,84.0,104571.0
2023-11-29,84.265,84.765,83.42,84.305,118058.0
2023-11-30,83.89,85.215,83.735,84.665,164195.0
2023-12-01,84.47,88.24,84.265,88.065,258598.0
2023-12-04,87.86,88.405,85.785,86.0,148088.0
2023-12-05,86.0,86.445,84.315,84.59,109845.0
2023-12-06,85.215,85.395,84.42,84.815,65925.0
2023-12-07,84.815,85.46,83.675,84.155,84899.0
2023-12-08,84.155,84.715,83.095,83.755,96258.0
2023-12-11,83.54,84.41,83.34,84.205,88543.0
2023-12-12,83.715,85.07,83.645,84.96,95722.0
2023-12-13,84.375,85.755,84.175,85.57,81898.0
2023-12-14,85.775,87.015,85.385,85.725,158310.0
2023-12-15,85.71,85.835,82.98,83.725,102688.0
2023-12-18,84.0,84.315,83.155,83.9,92385.0
2023-12-19,83.9,85.12,83.615,84.775,87699.0
2023-12-20,84.805,85.58,83.96,84.215,100113.0
2023-12-21,84.725,86.23,84.0,85.915,170514.0
2023-12-22,85.925,86.315,85.255,85.835,62000.0
2023-12-27,86.18,86.8,85.58,86.395,52968.0
2023-12-28,86.62,86.955,86.11,86.53,37940.0
2023-12-29,87.2,87.355,85.99,87.045,56014.0
2024-01-02,87.535,87.535,86.19,86.945,76810.0
2024-01-03,86.495,87.85,85.67,86.05,87375.0
2024-01-04,86.455,87.055,85.72,85.795,89660.0
2024-01-05,85.315,86.24,84.885,85.725,133988.0
2024-01-08,85.925,86.395,85.14,86.385,52235.0
2024-01-09,86.01,86.265,85.315,85.375,43153.0
2024-01-10,85.65,86.1,85.06,86.01,103020.0
2024-01-11,86.865,86.965,85.815,86.63,110689.0
2024-01-12,86.935,86.935,84.39,84.49,80142.0
2024-01-15,85.65,85.65,83.825,84.52,23480.0
2024-01-16,84.5,85.425,83.92,85.355,141854.0
2024-01-17,84.715,86.865,84.715,85.55,149022.0
2024-01-18,85.795,86.13,84.855,85.72,144083.0
2024-01-19,85.54,85.55,84.145,84.335,154536.0
2024-01-22,84.805,85.375,84.47,84.59,209450.0
2024-01-23,84.855,85.02,83.085,83.205,190244.0
2024-01-24,83.185,84.265,81.595,81.76,285563.0
2024-01-25,82.035,82.525,80.67,82.075,182601.0
2024-01-26,82.075,82.545,81.695,82.175,79991.0
2024-01-29,82.105,82.93,81.95,82.555,53716.0
2024-01-30,82.685,84.265,82.32,84.135,106323.0
2024-01-31,84.125,85.53,83.45,84.48,122639.0
2024-02-01,84.96,85.71,84.235,85.335,100073.0
2024-02-02,85.48,85.48,83.96,84.885,73186.0
2024-02-05,84.56,85.905,83.775,85.275,92885.0
2024-02-06,85.375,87.985,84.875,87.875,116433.0
2024-02-07,87.875,89.41,87.67,89.165,144107.0
2024-02-08,89.33,90.165,88.925,90.09,161588.0
2024-02-09,90.265,91.36,89.805,91.055,94103.0
2024-02-12,91.475,91.545,89.545,90.275,98929.0
2024-02-13,89.3,90.09,87.98,88.71,118251.0
2024-02-14,89.27,91.76,88.83,91.615,98773.0
2024-02-15,91.37,92.265,90.935,91.79,90597.0
2024-02-16,91.94,92.225,91.12,91.545,163419.0
2024-02-20,91.045,91.475,89.835,90.175,127836.0
2024-02-21,89.645,90.0,87.765,88.64,156091.0
2024-02-22,89.37,91.27,89.105,90.805,145002.0
2024-02-23,93.535,102.565,93.525,101.925,501322.0
2024-02-26,101.875,103.795,101.145,102.515,264259.0
2024-02-27,102.585,103.42,101.945,102.295,147921.0
2024-02-28,102.18,103.26,101.46,101.845,145022.0
2024-02-29,101.715,103.785,100.76,100.81,350731.0
2024-03-01,101.38,102.82,100.73,102.385,166164.0
2024-03-04,101.895,102.985,100.84,101.785,141259.0
2024-03-05,101.49,101.99,100.95,101.58,129475.0
2024-03-06,102.325,102.355,99.68,99.745,155953.0
2024-03-07,100.11,101.185,99.49,100.485,130391.0
2024-03-08,99.795,101.225,99.775,100.415,89431.0
2024-03-11,100.22,101.205,99.395,100.11,140752.0
2024-03-12,100.34,101.58,100.25,100.495,70531.0
2024-03-13,100.465,101.135,99.945,100.92,101428.0
2024-03-14,100.625,101.53,99.875,101.065,73747.0
2024-03-15,101.035,101.795,99.885,100.31,97126.0
2024-03-18,100.615,101.41,100.025,100.06,79854.0
2024-03-19,100.29,101.745,99.865,101.63,74102.0
2024-03-20,101.63,102.575,101.41,101.855,93808.0
2024-03-21,102.15,103.41,101.765,102.75,79615.0
2024-03-22,102.76,103.4,102.24,103.085,75734.0
2024-03-25,102.04,102.935,101.195,101.195,97710.0
2024-03-26,101.215,101.895,100.72,101.225,115226.0
2024-03-27,102.26,102.7,101.61,102.505,52603.0
2024-03-28,102.79,103.595,101.58,101.58,92807.0
2024-04-01,101.895,102.77,101.025,102.485,51217.0
2024-04-02,102.395,102.85,101.145,101.61,64560.0
2024-04-03,101.035,102.205,100.78,101.37,66679.0
2024-04-04,101.45,101.875,100.005,101.015,86743.0
2024-04-05,100.88,102.295,99.875,99.935,75263.0
2024-04-08,99.985,100.87,99.205,99.745,64172.0
2024-04-09,99.745,99.745,98.45,99.265,85839.0
2024-04-10,98.515,99.64,97.975,99.45,81491.0
2024-04-11,99.315,99.63,98.15,98.715,62138.0
2024-04-12,98.525,99.56,98.525,99.1,83480.0
2024-04-15,99.73,100.685,98.28,99.145,80295.0
2024-04-16,99.1,100.035,98.43,99.745,80454.0
2024-04-17,99.745,100.685,98.97,99.225,92630.0
2024-04-18,99.175,99.835,97.72,98.3,68527.0
2024-04-19,98.25,99.02,97.66,98.33,57658.0
2024-04-22,98.41,99.205,98.075,98.36,65740.0
2024-04-23,98.79,99.815,98.015,98.505,82811.0
2024-04-24,99.08,99.73,98.045,98.97,79513.0
2024-04-25,98.685,99.69,97.915,98.615,77491.0
2024-04-26,98.615,99.385,97.965,98.43,71130.0
2024-04-29,98.43,99.255,98.43,99.245,60244.0
2024-04-30,99.325,100.17,96.87,96.98,86854.0
2024-05-01,96.93,97.445,96.36,96.715,76927.0
2024-05-02,96.98,97.425,95.73,95.85,97697.0
2024-05-03,96.075,97.77,95.505,97.275,164892.0
2024-05-06,97.285,98.055,93.96,95.26,195099.0
2024-05-07,95.365,97.17,94.99,97.02,117228.0
2024-05-08,96.125,97.825,95.73,97.355,127818.0
2024-05-09,97.195,98.515,93.72,98.19,135673.0
2024-05-10,108.305,108.305,102.605,102.92,314621.0
2024-05-13,102.69,105.42,101.755,104.1,148655.0
2024-05-14,104.1,104.415,101.945,102.485,95346.0
2024-05-15,102.385,103.775,101.855,101.915,118015.0
2024-05-16,101.845,101.915,99.63,100.615,155008.0
2024-05-17,100.83,101.295,99.68,100.525,161407.0
2024-05-21,101.61,101.925,100.77,101.51,72140.0
2024-05-22,101.125,102.76,101.085,102.505,71500.0
2024-05-23,102.27,102.81,100.7,101.265,94201.0
2024-05-24,101.665,102.68,100.75,102.475,56845.0
2024-05-27,102.985,103.675,101.815,103.085,38658.0
2024-05-28,102.565,103.285,101.5,101.53,154039.0
2024-05-29,101.085,101.52,99.575,99.8,151874.0
2024-05-30,99.96,100.78,98.935,99.29,131614.0
2024-05-31,99.405,99.725,96.515,97.79,167422.0
2024-06-03,98.53,98.56,94.725,95.845,131317.0
2024-06-04,95.565,97.83,95.565,97.71,171426.0
2024-06-05,98.005,99.07,97.83,98.57,85166.0
2024-06-06,98.605,99.625,97.8,99.21,89577.0
2024-06-07,98.715,99.595,97.915,98.715,120699.0
2024-06-10,103.72,108.775,103.72,107.5,385433.0
2024-06-11,107.305,108.605,106.515,108.085,263456.0
2024-06-12,107.76,110.03,106.525,109.415,187096.0
2024-06-13,109.03,110.11,107.47,108.25,231113.0
2024-06-14,107.855,108.45,106.2,108.34,277073.0
2024-06-17,107.79,109.9,107.61,108.955,218222.0
2024-06-18,109.1,110.68,108.28,108.46,237391.0
2024-06-19,107.64,112.14,107.5,108.685,75543.0
2024-06-20,108.22,109.34,105.45,105.545,228312.0
2024-06-21,105.725,108.085,102.23,104.63,329330.0
2024-06-24,104.73,105.97,104.235,105.51,207646.0
2024-06-25,105.25,106.375,104.295,104.69,228327.0
2024-06-26,104.61,105.725,104.225,105.105,222808.0
2024-06-27,105.135,105.695,104.005,104.135,164945.0
2024-06-28,104.4,105.38,102.735,103.0,161537.0
2024-07-02,102.795,104.335,101.66,103.305,118123.0
2024-07-03,102.785,104.265,102.545,102.99,76312.0
2024-07-04,102.99,103.555,102.37,103.255,26991.0
2024-07-05,103.255,104.215,102.825,103.565,102571.0
2024-07-08,103.61,104.6,102.96,103.335,98370.0
2024-07-09,103.07,104.075,102.89,103.16,123934.0
2024-07-10,103.13,104.275,102.515,103.995,84578.0
2024-07-11,103.315,106.375,103.315,106.05,138945.0
2024-07-12,106.04,107.46,105.97,106.87,114589.0
2024-07-15,107.295,108.165,106.1,107.75,89505.0
2024-07-16,108.705,110.215,107.65,109.82,114975.0
2024-07-17,109.77,110.355,108.805,109.495,114052.0
2024-07-18,109.34,110.63,108.715,109.09,110726.0
2024-07-19,108.815,110.135,108.005,108.065,203511.0
2024-07-22,108.645,109.08,107.68,109.0,105495.0
2024-07-23,108.48,109.87,108.48,109.395,55112.0
2024-07-24,108.595,109.78,108.36,108.38,70627.0
2024-07-25,108.57,109.24,107.05,107.265,156332.0
2024-07-26,107.415,108.725,106.78,108.125,77426.0
2024-07-29,107.68,109.18,107.47,109.07,91347.0
2024-07-30,109.12,110.0,108.055,108.55,114031.0
2024-07-31,108.645,109.575,108.115,108.58,118393.0
2024-08-01,108.4,108.615,102.84,104.195,162275.0
2024-08-02,102.775,103.93,100.1,102.43,255224.0
2024-08-06,97.82,106.99,97.82,106.73,235758.0
2024-08-07,106.575,108.635,104.64,104.74,135345.0
2024-08-08,105.745,107.0,105.695,106.09,119648.0
2024-08-09,106.09,108.155,106.03,106.98,99321.0
2024-08-12,106.98,107.385,105.535,105.92,71586.0
2024-08-13,106.12,107.48,106.12,106.525,65857.0
2024-08-14,106.525,108.44,106.525,108.43,79553.0
2024-08-15,109.15,110.85,109.15,110.76,101875.0
2024-08-16,110.6,111.29,109.655,111.145,64078.0
2024-08-19,111.145,112.055,109.475,111.895,78153.0
2024-08-20,111.835,112.515,111.065,112.16,65092.0
2024-08-21,112.23,113.02,111.35,112.86,67060.0
2024-08-22,112.92,114.105,112.86,113.67,98405.0
2024-08-23,113.73,114.54,113.16,114.355,107406.0
2024-08-26,114.41,116.04,114.4,115.45,112116.0
2024-08-27,115.18,116.04,114.35,115.675,96603.0
2024-08-28,115.825,118.695,113.215,113.685,119859.0
2024-08-29,113.745,114.39,113.36,113.815,60058.0
2024-08-30,114.15,115.635,113.585,114.895,103390.0
2024-09-03,114.22,114.785,112.46,112.965,91472.0
2024-09-04,112.56,113.52,111.47,112.37,69627.0
2024-09-05,112.025,113.615,110.975,112.085,155883.0
2024-09-06,112.095,113.54,110.43,110.915,153401.0
2024-09-09,111.53,112.16,109.185,112.045,77850.0
2024-09-10,112.675,113.21,111.61,113.13,107796.0
2024-09-11,112.24,113.835,111.41,113.625,87479.0
2024-09-12,114.945,114.945,112.975,114.11,60690.0
2024-09-13,114.11,115.38,113.47,114.46,115860.0
2024-09-16,114.595,115.485,112.975,114.46,77563.0
2024-09-17,115.04,115.34,112.36,113.55,80056.0
2024-09-18,113.21,113.785,111.985,113.065,111264.0
2024-09-19,114.625,114.835,113.695,114.52,94177.0
2024-09-20,114.09,114.795,112.655,113.29,521149.0
2024-09-23,113.055,113.065,111.905,112.745,97720.0
2024-09-24,113.19,113.2,111.24,111.945,89073.0
2024-09-25,111.66,112.62,109.58,109.6,105245.0
2024-09-26,109.955,109.955,107.48,107.65,147706.0
2024-09-27,107.81,108.67,106.945,107.38,136758.0
2024-09-30,106.71,107.74,104.445,107.72,208257.0
2024-10-01,107.48,107.995,106.055,106.82,105872.0
2024-10-02,106.66,108.215,106.045,106.87,76644.0
2024-10-03,106.8,107.57,106.035,107.41,169185.0
2024-10-04,107.915,109.135,107.47,109.025,92763.0
2024-10-07,108.74,108.74,107.145,108.335,85637.0
2024-10-08,108.305,110.005,107.72,109.935,131925.0
2024-10-09,109.935,109.935,108.48,109.71,74113.0
2024-10-10,110.37,110.37,107.935,108.155,77053.0
2024-10-11,108.155,109.74,107.44,109.055,76389.0
2024-10-15,110.62,111.195,109.52,110.27,113156.0
2024-10-16,110.32,110.4,106.915,107.085,170006.0
2024-10-17,107.345,110.125,107.335,110.125,193533.0
2024-10-18,110.43,111.045,109.31,110.825,77732.0
2024-10-21,110.725,119.385,110.42,118.14,257771.0
2024-10-22,117.615,118.535,116.905,118.03,124657.0
2024-10-23,118.02,118.33,116.545,117.25,81746.0
2024-10-24,116.865,116.96,114.91,116.01,146292.0
2024-10-25,116.09,117.24,115.775,116.775,64364.0
2024-10-28,117.19,118.95,116.435,118.31,131649.0
2024-10-29,118.32,119.7,117.27,119.335,113793.0
2024-10-30,118.675,119.535,118.14,118.625,85867.0
2024-10-31,118.375,118.88,116.18,116.745,189479.0
2024-11-01,116.745,117.665,116.07,117.555,120272.0
2024-11-04,116.28,118.09,116.28,117.465,133951.0
2024-11-05,117.705,119.325,117.02,118.605,96818.0
2024-11-06,120.505,123.515,119.685,123.135,154843.0
2024-11-07,123.125,123.245,121.375,122.535,86590.0
2024-11-08,117.725,128.235,117.725,126.49,279662.0
2024-11-11,126.8,130.59,126.73,129.145,237730.0
2024-11-12,129.075,130.125,127.69,128.155,89066.0
2024-11-13,127.8,129.45,125.83,126.295,198575.0
2024-11-14,125.92,129.145,125.53,128.51,139723.0
2024-11-15,127.975,130.68,127.285,129.36,112507.0
2024-11-18,129.36,131.725,129.155,130.51,126967.0
2024-11-19,128.895,131.34,127.47,129.39,154812.0
2024-11-20,129.45,129.825,128.185,129.71,101223.0
2024-11-21,130.43,132.27,129.015,131.795,168275.0
2024-11-22,132.37,135.3,131.34,135.27,185015.0
2024-11-25,135.775,138.03,134.835,136.12,297354.0
2024-11-26,136.12,137.57,135.01,136.16,319696.0
2024-11-27,135.675,136.815,134.87,135.715,84024.0
2024-11-28,135.775,137.6,135.365,136.42,32415.0
2024-11-29,136.42,137.67,135.755,137.19,98944.0
2024-12-02,136.915,137.945,134.235,135.365,195337.0
2024-12-03,135.425,136.575,134.225,135.99,97871.0
2024-12-04,135.845,138.055,135.375,136.965,205731.0
2024-12-05,137.25,137.28,135.725,135.795,93570.0
2024-12-06,135.96,137.51,135.675,135.895,82568.0
2024-12-09,136.08,137.11,133.88,136.895,134526.0
2024-12-10,136.895,136.895,134.395,135.14,141734.0
2024-12-11,135.635,135.745,134.445,134.79,116258.0
2024-12-12,134.79,135.94,133.9,134.86,163496.0
2024-12-13,134.97,135.405,133.275,133.95,168488.0
2024-12-16,133.95,135.26,133.175,134.215,202752.0
2024-12-17,133.94,134.34,132.46,132.81,262950.0
2024-12-18,132.82,133.245,130.02,130.06,190626.0
2024-12-19,130.48,131.2,129.335,129.635,453658.0
2024-12-20,129.645,130.635,128.76,128.98,189483.0
2024-12-23,129.29,129.575,128.74,128.75,85329.0
2024-12-24,128.85,129.755,128.395,129.525,57674.0
2024-12-27,129.735,131.035,129.09,129.855,67034.0
2024-12-30,128.655,130.915,127.6,128.725,114615.0
2024-12-31,128.725,129.725,128.375,128.665,46172.0
2025-01-02,129.545,130.685,128.245,129.09,64267.0
2025-01-03,129.355,132.8,129.335,132.095,118765.0
2025-01-06,132.38,132.48,129.875,129.875,108912.0
2025-01-07,131.045,131.085,127.56,127.81,101090.0
2025-01-08,127.68,128.96,127.245,128.83,106148.0
2025-01-09,128.79,134.87,127.88,128.08,60391.0
2025-01-10,126.94,128.13,126.54,126.995,103572.0
2025-01-13,126.56,127.74,125.865,127.57,149786.0
2025-01-14,128.09,129.29,126.49,127.325,120194.0
2025-01-15,128.505,129.465,126.985,127.325,116814.0
2025-01-16,127.385,128.92,127.295,128.225,110380.0
2025-01-17,128.735,128.735,127.195,128.11,89171.0
2025-01-20,127.91,129.19,123.97,128.695,68054.0
2025-01-21,128.92,129.405,127.68,129.15,193486.0
2025-01-22,129.415,130.16,127.495,128.295,143627.0
2025-01-23,128.685,128.74,127.385,128.07,98875.0
2025-01-24,128.13,128.92,127.6,128.515,97684.0
2025-01-27,127.56,130.21,127.315,130.14,126628.0
2025-01-28,129.405,130.975,128.335,129.06,144321.0
2025-01-29,129.06,130.555,128.385,129.25,94561.0
2025-01-30,129.31,130.995,129.16,130.665,87584.0
2025-01-31,130.665,131.5,128.73,128.87,128721.0
2025-02-03,126.135,129.545,126.135,127.78,148922.0
2025-02-04,127.475,127.485,125.48,125.72,133202.0
2025-02-05,126.93,127.435,125.945,126.48,146856.0
2025-02-06,126.53,129.905,126.53,129.905,145319.0
2025-02-07,129.895,131.835,128.82,131.33,178872.0
2025-02-10,132.075,134.8,131.52,132.7,135693.0
2025-02-11,132.315,133.005,131.115,132.84,111306.0
2025-02-12,132.155,133.345,131.17,133.105,94763.0
2025-02-13,133.3,134.97,132.615,134.91,130117.0
2025-02-14,135.02,136.045,133.965,135.585,126545.0
2025-02-18,135.485,137.0,134.64,136.095,197390.0
2025-02-19,150.185,151.535,146.24,148.01,873390.0
2025-02-20,147.325,148.475,144.53,145.855,328330.0
2025-02-21,145.92,147.145,143.28,145.095,269656.0
2025-02-24,144.61,147.88,144.45,145.795,219873.0
2025-02-25,145.785,146.795,143.775,144.075,293192.0
2025-02-26,143.925,145.085,142.275,142.99,262409.0
2025-02-27,143.16,145.315,143.16,144.105,201539.0
2025-02-28,144.205,147.415,143.755,147.065,270733.0
2025-03-03,147.065,149.33,145.655,148.08,189960.0
2025-03-04,147.475,147.75,144.52,144.8,187157.0
2025-03-05,144.76,145.04,142.545,142.73,183280.0
2025-03-06,142.98,143.845,140.905,141.66,156962.0
2025-03-07,142.535,145.385,140.715,144.83,140676.0
2025-03-10,143.505,144.67,141.885,142.87,142871.0
2025-03-11,143.13,143.545,140.875,141.045,264557.0
2025-03-12,141.32,142.96,139.405,139.53,209371.0
2025-03-13,139.225,140.365,135.35,135.545,170023.0
2025-03-14,135.585,137.595,135.17,136.76,120594.0
2025-03-17,136.035,139.52,136.035,139.055,166952.0
2025-03-18,137.9,139.365,137.805,138.2,128359.0
2025-03-19,138.12,141.75,138.12,141.18,144724.0
2025-03-20,140.13,141.74,138.915,140.625,114350.0
2025-03-21,140.05,141.56,138.24,141.28,162903.0
2025-03-24,141.56,143.46,140.425,142.455,136031.0
2025-03-25,142.165,143.35,141.555,142.505,114306.0
2025-03-26,143.22,143.575,141.52,142.315,124221.0
2025-03-27,142.025,142.87,140.785,142.645,154661.0
2025-03-28,141.16,142.235,138.975,139.305,153009.0
2025-03-31,138.965,144.51,136.65,143.535,204586.0
2025-04-01,143.605,144.66,141.44,142.78,150527.0
2025-04-02,141.965,144.075,141.965,143.655,122252.0
2025-04-03,138.63,140.16,136.51,137.285,223853.0
2025-04-04,136.44,136.44,129.395,130.0,314021.0
2025-04-07,125.965,131.88,124.765,128.21,230475.0
2025-04-08,131.97,132.825,124.805,126.97,236667.0
2025-04-09,125.74,134.74,124.225,134.67,270370.0
2025-04-10,132.19,133.71,128.51,131.71,173787.0
2025-04-11,130.905,134.125,129.85,134.045,137600.0
2025-04-14,135.775,135.775,133.69,134.84,116262.0
2025-04-15,134.89,136.4,134.315,135.535,92006.0
2025-04-16,134.93,135.27,131.74,133.15,118210.0
2025-04-17,133.27,134.89,133.21,134.065,110480.0
2025-04-21,132.835,133.935,129.385,130.55,109923.0
2025-04-22,131.7,133.29,131.69,133.11,143826.0
2025-04-23,134.84,136.97,134.83,135.555,139320.0
2025-04-24,135.575,137.195,135.43,135.875,79332.0
2025-04-25,135.735,136.42,134.285,136.39,87407.0
2025-04-28,136.075,137.535,135.15,135.585,152778.0
2025-04-29,135.03,137.455,135.03,136.47,112472.0
2025-04-30,135.955,138.09,134.175,138.07,322425.0
2025-05-01,138.24,140.265,135.775,137.575,168756.0
2025-05-02,138.985,141.14,137.625,140.835,194012.0
2025-05-05,140.1,140.805,138.985,139.405,74384.0
2025-05-06,138.08,139.65,136.61,139.52,132840.0
2025-05-07,139.96,141.84,138.39,141.33,207653.0
2025-05-08,141.915,147.325,138.725,145.195,404302.0
2025-05-09,145.245,147.065,144.51,147.005,308413.0
2025-05-12,149.76,151.705,144.65,144.82,168665.0
2025-05-13,144.82,146.59,143.775,145.095,134886.0
2025-05-14,145.095,147.165,143.695,146.695,194741.0
2025-05-15,146.69,149.045,146.69,148.29,189800.0
2025-05-16,147.97,150.535,147.57,150.445,195040.0
2025-05-20,150.305,151.13,149.31,150.8,191592.0
2025-05-21,150.385,150.455,148.345,148.745,225151.0
2025-05-22,148.415,150.81,148.09,149.62,188624.0
2025-05-23,148.21,148.435,146.09,146.23,181129.0
2025-05-26,146.61,149.065,142.115,146.51,134097.0
2025-05-27,147.63,147.63,143.17,143.795,299891.0
2025-05-28,144.285,144.34,143.06,144.255,178253.0
2025-05-29,144.45,145.43,141.92,142.71,187714.0
2025-05-30,142.89,144.39,141.755,143.985,181906.0
2025-06-02,143.885,143.955,141.355,143.575,152302.0
2025-06-03,143.495,144.81,143.265,144.175,107236.0
2025-06-04,144.73,144.79,142.04,142.09,118263.0
2025-06-05,142.9,143.59,141.475,143.245,211552.0
2025-06-06,144.025,145.36,143.245,143.455,98806.0
2025-06-09,143.675,145.28,142.63,144.73,368874.0
2025-06-10,144.73,145.27,143.815,144.89,405059.0
2025-06-11,145.29,146.515,144.37,146.345,379165.0
2025-06-12,145.775,146.635,144.56,145.45,345752.0
2025-06-13,144.37,145.545,143.505,143.835,278015.0
2025-06-16,144.295,145.745,143.175,144.3,260101.0
2025-06-17,144.3,144.5,142.47,142.58,346860.0
2025-06-18,142.76,143.965,141.745,142.73,277110.0
2025-06-19,141.805,143.545,141.705,143.335,115350.0
2025-06-20,144.77,145.695,142.92,142.92,582364.0
2025-06-23,143.365,143.365,140.47,142.65,211640.0
2025-06-24,143.255,144.94,142.12,144.42,167590.0
2025-06-25,144.92,145.695,142.67,143.01,259461.0
2025-06-26,142.7,144.115,140.21,143.175,248772.0
2025-06-27,144.62,145.17,142.77,144.255,172102.0
2025-06-30,144.7,145.02,142.355,144.065,156293.0
2025-07-02,143.525,144.85,141.855,142.62,192871.0
2025-07-03,142.64,143.285,141.805,143.145,125256.0
2025-07-04,143.04,143.645,142.34,143.285,35294.0
2025-07-07,143.645,144.22,141.215,143.745,235331.0
2025-07-08,144.32,144.32,141.105,142.67,271513.0
2025-07-09,142.94,145.48,141.97,144.275,159120.0
2025-07-10,144.275,147.27,142.52,146.635,159000.0
2025-07-11,146.385,148.255,144.145,147.38,217968.0
2025-07-14,147.915,151.365,145.555,149.6,258050.0
2025-07-15,149.95,150.07,147.28,147.34,194307.0
2025-07-16,148.225,149.19,146.325,148.985,218406.0
2025-07-17,149.045,151.165,148.815,151.095,102470.0
2025-07-18,151.44,152.64,148.785,150.385,152777.0
2025-07-21,150.585,151.415,147.02,147.06,135880.0
2025-07-22,146.86,147.32,144.79,145.38,192449.0
2025-07-23,146.635,147.375,145.15,146.81,164333.0
2025-07-24,147.15,148.035,146.405,147.68,115859.0
2025-07-25,147.82,149.37,147.66,148.885,92958.0
2025-07-28,148.885,149.37,146.85,148.385,151962.0
2025-07-29,148.575,149.76,148.495,148.975,144929.0
2025-07-30,149.26,150.365,148.635,149.54,100688.0
2025-07-31,149.4,150.505,148.375,149.4,144788.0
2025-08-01,148.145,149.25,144.58,148.765,161662.0
2025-08-05,151.365,151.56,149.13,150.395,195073.0
2025-08-06,150.565,150.705,147.71,148.775,255013.0
2025-08-07,150.02,155.345,149.57,152.03,551560.0
2025-08-08,152.19,157.02,150.395,156.38,384208.0
2025-08-11,156.29,161.59,156.085,161.1,380622.0
2025-08-12,160.075,164.31,157.635,160.075,201209.0
2025-08-13,160.135,162.08,157.975,161.78,178712.0
2025-08-14,161.5,162.455,160.095,161.58,179525.0
2025-08-15,162.315,162.315,157.835,158.145,169443.0
2025-08-18,158.285,159.69,156.44,158.62,148622.0
2025-08-19,158.89,161.59,158.265,158.64,102658.0
2025-08-20,158.89,159.825,156.48,159.05,139002.0
2025-08-21,158.61,160.275,158.295,160.265,146114.0
2025-08-22,160.97,161.84,158.74,160.195,129019.0
2025-08-25,160.585,162.525,157.905,158.82,136920.0
2025-08-26,158.82,159.925,156.61,159.55,136673.0
2025-08-27,159.64,161.395,158.83,158.88,174619.0
2025-08-28,158.89,160.43,156.545,157.325,178506.0
2025-08-29,156.525,157.445,155.99,156.955,187128.0
2025-09-02,156.645,160.505,155.64,159.17,624413.0
2025-09-03,159.09,160.575,157.215,157.965,377030.0
2025-09-04,158.49,160.45,157.965,160.09,170550.0
2025-09-05,160.795,162.445,157.67,159.0,211839.0
2025-09-08,159.49,160.495,156.605,159.23,224413.0
2025-09-09,159.83,162.085,158.82,160.785,214099.0
2025-09-10,160.495,161.585,160.0,160.805,245719.0
2025-09-11,161.105,163.95,158.36,163.77,167644.0
2025-09-12,164.63,164.63,161.205,161.875,180550.0
2025-09-15,161.755,163.03,160.28,160.44,133181.0
2025-09-16,160.21,161.525,159.33,161.145,215701.0
2025-09-17,161.375,163.01,158.78,162.345,327526.0
2025-09-18,162.265,163.56,160.685,162.335,270220.0
2025-09-19,164.48,164.63,159.64,163.46,217878.0
2025-09-22,163.33,164.63,157.795,158.36,413731.0
2025-09-23,158.59,159.23,155.44,155.65,299100.0
2025-09-24,156.305,156.49,152.795,153.565,259293.0
2025-09-25,153.035,153.92,151.48,151.675,238988.0
2025-09-26,152.345,153.98,148.155,149.285,310930.0
2025-09-29,149.42,151.14,147.705,149.275,360747.0
2025-09-30,149.165,151.2,148.375,150.4,189375.0
2025-10-01,150.86,153.015,149.105,149.56,198900.0
2025-10-02,151.795,151.795,148.055,150.29,306639.0
2025-10-03,150.72,151.18,149.66,150.89,134137.0
2025-10-06,151.58,152.605,148.835,149.65,180060.0
2025-10-07,149.89,151.52,146.98,147.225,205250.0
2025-10-08,148.145,148.615,146.08,147.205,190509.0
2025-10-09,147.16,147.16,144.355,145.19,307188.0
2025-10-10,145.92,147.655,145.11,145.32,183812.0
2025-10-14,146.37,148.455,145.23,148.185,288435.0
2025-10-15,147.595,149.135,147.335,147.405,281869.0
2025-10-16,147.265,147.905,140.165,140.56,352720.0
2025-10-17,140.92,141.43,137.05,138.385,695132.0
2025-10-20,138.795,139.835,137.48,139.555,247799.0
2025-10-21,139.665,141.4,138.755,139.675,179141.0
2025-10-22,139.735,141.06,139.195,139.595,183237.0
2025-10-23,139.565,142.15,138.985,142.07,142387.0
2025-10-24,142.41,143.475,142.13,142.18,153219.0
2025-10-27,142.33,143.825,141.35,141.64,127856.0
2025-10-28,145.1,146.51,143.555,143.575,326865.0
2025-10-29,142.4,143.065,138.515,138.935,288029.0
2025-10-30,138.515,140.76,138.515,140.215,197272.0
2025-10-31,140.385,140.96,138.05,138.845,176776.0
2025-11-03,139.075,139.075,135.905,138.845,345833.0
2025-11-04,137.24,138.865,135.355,138.695,243925.0
2025-11-05,138.765,139.665,137.25,137.4,184111.0
2025-11-06,137.07,137.07,134.305,135.495,215182.0
2025-11-07,136.82,142.21,135.715,140.495,466940.0
2025-11-10,140.93,141.95,139.735,140.88,183638.0
2025-11-11,140.95,141.24,139.485,140.465,149754.0
2025-11-12,140.76,142.965,140.425,142.43,258437.0
2025-11-13,142.39,143.915,140.82,141.0,276484.0
2025-11-14,140.455,142.58,139.615,142.2,584122.0
2025-11-17,140.78,141.64,138.1,138.25,397116.0
2025-11-18,137.15,138.865,135.765,136.41,224285.0
2025-11-19,136.36,137.7,135.835,137.07,153832.0
2025-11-20,137.2,138.375,134.685,135.095,142460.0
2025-11-21,135.085,136.35,134.125,135.235,193415.0
2025-11-24,137.31,137.31,134.055,134.595,240486.0
2025-11-25,134.7,137.38,134.7,137.23,130143.0
2025-11-26,137.25,138.57,137.25,137.39,97618.0