Date,Open,High,Low,Close,Volume
2003-10-22,2.4934467249214176,2.5082009041696334,2.4816434378053565,2.5082009041696334,155800.0
2003-10-23,2.508201397533878,2.52000468697165,2.493447215383507,2.52000468697165,161600.0
2003-10-24,2.522955860857069,2.531808258568806,2.508201677062408,2.517054074774145,28800.0
2003-10-27,2.502300203085798,2.537710361174676,2.502300203085798,2.537710361174676,57100.0
2003-10-28,2.579020768383653,2.5878734452658905,2.54066001279836,2.5760698760895746,113900.0
2003-10-29,2.638603347185505,2.6660570713864744,2.623351536771311,2.6538554485093364,59300.0
2003-10-30,2.675208506726555,2.6843596511569987,2.6538554485093364,2.6538554485093364,66600.0
2003-10-31,2.6691089863303046,2.678260135685838,2.653856876797887,2.6691089863303046,53500.0
2003-11-03,2.669108004940166,2.669108004940166,2.608099880152043,2.6477552339917447,55600.0
2003-11-04,2.653856296387078,2.653856296387078,2.605049789285388,2.6233523749033862,97000.0
2003-11-05,2.6233534463387,2.6477567098563752,2.592849221486683,2.598950182821025,201900.0
2003-11-06,2.6233534463387,2.632504597430367,2.598950182821025,2.598950182821025,66800.0
2003-11-07,2.6080989541178066,2.623351052626833,2.592846855608779,2.592846855608779,39000.0
2003-11-10,2.592846855608779,2.629451717484695,2.592846855608779,2.592846855608779,32900.0
2003-11-11,2.6233523749033862,2.6233523749033862,2.6081002687066763,2.6233523749033862,54800.0
2003-11-12,2.6233519310023152,2.6630069931300526,2.6233519310023152,2.6630069931300526,501600.0
2003-11-13,2.669107549833168,2.669107549833168,2.6447043040788927,2.6538554485093364,42400.0
2003-11-14,2.663007678546562,2.6935118936296307,2.659957489766059,2.684360745468612,46900.0
2003-11-17,2.7118145775639677,2.730116874538659,2.684360841192164,2.699612949277584,47400.0
2003-11-18,2.6996124577358533,2.70876360455697,2.6904610200050225,2.7087636045569705,25600.0
2003-11-19,2.7087646262784064,2.7209662569454784,2.6843613649442624,2.7209662569454784,35200.0
2003-11-20,2.71486476645324,2.71486476645324,2.699612949277584,2.699612949277584,35700.0
2003-11-21,2.7026619737099837,2.7148635967392303,2.6752085400764094,2.7148635967392303,36800.0
2003-11-24,2.7301164675542,2.739267614677364,2.7148643617424444,2.7301164675542,51500.0
2003-11-25,2.742316901750097,2.8429803490688275,2.733165758605556,2.80637548558107,67900.0
2003-11-26,2.9055367373371057,2.9055367373371057,2.845726251068267,2.880353343096569,20600.0
2003-11-27,2.8646124951987284,2.9118312604189853,2.83942911371998,2.896091571942371,23100.0
2003-11-28,2.89294368777812,2.974789830902014,2.8488729185649464,2.974789830902014,74800.0
2003-12-01,2.990531683947268,2.990531683947268,2.8709103805641982,2.9401648825669886,42900.0
2003-12-02,2.96534711448746,2.96534711448746,2.8677612501185563,2.8835009443986634,35200.0
2003-12-03,2.864614121456197,2.9118329134828262,2.864614121456197,2.9118329134828262,51500.0
2003-12-04,2.943311238312042,2.9873820147930483,2.9118318549316244,2.9873820147930483,64300.0
2003-12-05,2.974790628364141,2.974790628364141,2.927571848632044,2.9590509350502154,49400.0
2003-12-08,2.943310752922547,2.974789830902014,2.943310752922547,2.974789830902014,46200.0
2003-12-09,2.94960714944474,2.9590508450620296,2.9244237609921866,2.9338674566094767,137600.0
2003-12-10,2.959049696914098,2.959049696914098,2.911830936939442,2.955901999736127,76600.0
2003-12-11,2.959049870291813,2.9747895579421093,2.911831107550499,2.94331048285109,49700.0
2003-12-12,2.9275707952007948,2.971641560370136,2.9275707952007948,2.94331048285109,23400.0
2003-12-15,2.9590509350502154,2.9590509350502154,2.94331154194597,2.9590509350502154,330000.0
2003-12-16,2.927570475322629,2.959049546974118,2.9149787866201264,2.927570475322629,51900.0
2003-12-17,2.9464581802134915,2.959049870291813,2.94331048285109,2.94331048285109,28300.0
2003-12-18,2.943310752922547,2.97793782876284,2.9275710638280144,2.974789830902014,103000.0
2003-12-19,2.952756855886526,3.03460306580085,2.952756855886526,3.018863363861965,76200.0
2003-12-22,3.034601771963252,3.069228861297261,3.0125660785600483,3.0220100758227284,43900.0
2003-12-23,3.0062703693435253,3.0503411555655613,3.0062703693435253,3.0503411555655613,43600.0
2003-12-24,3.0534885345323226,3.0534885345323226,3.050340536095846,3.0534885345323226,17500.0
2003-12-29,3.20429821367974,3.20429821367974,3.0907855027343785,3.1297040669534946,30500.0
2003-12-30,3.1134880584777243,3.1297038940334696,3.068082914748819,3.113488058477724,30700.0
2003-12-31,3.1297035689104487,3.1297035689104487,3.08105544870245,3.0972715918708515,20700.0
2004-01-02,3.097270706659089,3.097270706659089,3.0194336128535464,3.0648384295915547,16700.0
2004-01-05,3.081055490990042,3.129703611865738,3.061596057061438,3.1199740495500405,16000.0
2004-01-06,3.1297025128571505,3.1297025128571505,3.0713248501653263,3.123216243356771,86900.0
2004-01-07,3.123217609981818,3.142676736294781,3.1134880468253363,3.142676736294781,33500.0
2004-01-08,3.145919846509749,3.2010545500599967,3.1329469932801155,3.2010545500599967,11700.0
2004-01-09,3.239971820548039,3.243215109889231,3.1815941588920578,3.226998972480366,16100.0
2004-01-12,3.3632162735456,3.3632162735456,3.2075419929709463,3.243217271611645,42800.0
2004-01-13,3.243218814597971,3.243218814597971,3.1945706560979805,3.2075435189844743,34900.0
2004-01-14,3.217270604075254,3.2432163098099567,3.1978111701256218,3.230243456942605,46100.0
2004-01-15,3.236729954513125,3.2594326805875777,3.2107842469685206,3.2399732452805083,26800.0
2004-01-16,3.275647878636371,3.3405121287555075,3.2464588887584744,3.32753927873168,51300.0
2004-01-19,3.308081555184418,3.308081555184418,3.227001123394126,3.243217271611645,60800.0
2004-01-20,3.226999938413144,3.32429648269286,3.226999938413144,3.3048370501180413,65200.0
2004-01-21,3.2788895782530583,3.340510823766413,3.2594304654676987,3.308078556728119,40200.0
2004-01-22,3.379431056499941,3.405376759447193,3.35672864374539,3.35672864374539,129700.0
2004-01-23,3.372944714755091,3.535105524297109,3.372944714755091,3.5318625431721395,69100.0
2004-01-26,3.5026740944206325,3.551322221153972,3.4702418037335754,3.5026740944206325,48000.0
2004-01-27,3.5253738065658715,3.5837517612780507,3.5188875389850787,3.535103362585565,71200.0
2004-01-28,3.630017329897946,3.6466688496426976,3.5800630882650086,3.613366127754516,55700.0
2004-01-29,3.6233579510916583,3.6233579510916583,3.463503760366299,3.496806809401162,66400.0
2004-01-30,3.450182769351553,3.596715810994333,3.450182769351553,3.596715810994333,55300.0
2004-02-02,3.5500925251633824,3.5900560057301463,3.5467621557157742,3.5567532640585986,31800.0
2004-02-03,3.5800657704380683,3.5800657704380683,3.4801568947194848,3.500138796903825,41200.0
2004-02-04,3.496806274226055,3.496806274226055,3.456842812061349,3.4701639661162518,34700.0
2004-02-05,3.456843575268774,3.480155520611361,3.453513206619424,3.456843575268774,39600.0
2004-02-06,3.4568445407872197,3.480156492640979,3.4368626409114795,3.480156492640979,96700.0
2004-02-09,3.480155847147941,3.480155847147941,3.4401923724103383,3.446853110334004,50800.0
2004-02-10,3.433534847967229,3.463507241098361,3.363598628791121,3.4135529349447413,114900.0
2004-02-11,3.4135506890577187,3.480156492640979,3.4135506890577187,3.480156492640979,44900.0
2004-02-12,3.4635042633722204,3.4801557903079594,3.4635042633722204,3.476825421400519,133400.0
2004-02-13,3.463502609378992,3.4934752800296,3.463502609378992,3.4934752800296,51200.0
2004-02-16,3.480156729136335,3.480156729136335,3.396899389599095,3.4368628744647847,89600.0
2004-02-17,3.4635038263464604,3.580064182587553,3.4535130384862414,3.5634126577529086,202200.0
2004-02-18,3.563412915300649,3.6533309653457584,3.5467613892625063,3.653330965345759,170900.0
2004-02-19,3.646670589786537,3.696625172858474,3.6366798002127383,3.6633221174771817,48700.0
2004-02-20,3.706613819839129,3.706613819839129,3.6466684818445545,3.6799715179751606,36200.0
2004-02-23,3.763230132871543,3.763230132871543,3.6966243544564015,3.696624354456403,38100.0
2004-02-24,3.713276680587557,3.739918999987531,3.713276680587557,3.733258578938287,40100.0
2004-02-25,3.796474661171631,3.8614010550014712,3.7418000090327967,3.8614010550014712,248500.0
2004-02-26,3.857984551617325,3.86140179950653,3.7691380618181833,3.827229972387877,53400.0
2004-02-27,3.810144541245213,3.810144541245213,3.717881117761744,3.7588871199640335,155700.0
2004-03-01,3.7588869388863393,3.769138357471384,3.7452182721440392,3.748635520301295,40000.0
2004-03-02,3.765721568129497,3.765721568129497,3.755469823295848,3.762304319851614,43800.0
2004-03-03,3.765721568129497,3.765721568129497,3.748635652626816,3.762304319851614,58400.0
2004-03-04,3.748634240113307,3.758885655197413,3.724713837068247,3.74179974613283,59500.0
2004-03-05,3.7110451749939024,3.74179974613283,3.7110451749939024,3.74179974613283,15200.0
2004-03-08,3.745216211272868,3.745216211272868,3.690541574389351,3.7247130594982782,146700.0
2004-03-09,3.707627018987908,3.7247125964751744,3.707627018987908,3.717878430657568,49000.0
2004-03-10,3.7076289334605335,3.734966262619873,3.7076289334605335,3.7349662626198734,49600.0
2004-03-11,3.70763053634178,3.70763053634178,3.622201264314428,3.646121356198307,148500.0
2004-03-12,3.6392838578961473,3.7247130594982782,3.6392838578961473,3.7247130594982782,82600.0
2004-03-15,3.7383832877957457,3.7383832877957457,3.646119880801592,3.6973772929220474,38200.0
2004-03-16,3.6905416125172272,3.721296177553575,3.680290199467294,3.707627518191481,71100.0
2004-03-17,3.707629711882333,3.7212983793317576,3.690543796098867,3.7212983793317576,108200.0
2004-03-18,3.72129770101338,3.72129770101338,3.6700399630062464,3.6973772929220474,102400.0
2004-03-19,3.7007953262065296,3.717881242502428,3.6734579904877926,3.676875238924322,60000.0
2004-03-22,3.714463020296476,3.717880267837153,3.680291522549698,3.680291522549698,331600.0
2004-03-23,3.707628995525285,3.707628995525285,3.670039922886959,3.670039922886959,31300.0
2004-03-24,3.7178808279671833,3.7178808279671833,3.67345758090564,3.67345758090564,65600.0
2004-03-25,3.6734571705607473,3.690543083043016,3.6392853455962095,3.670039922886959,104600.0
2004-03-26,3.683708999185471,3.7452181606378696,3.64270300017944,3.67345758090564,183200.0
2004-03-29,3.7559506137248064,3.7735018520822456,3.7278687662577137,3.752440299100913,42000.0
2004-03-30,3.7559475444204806,3.8191318169692057,3.7559475444204806,3.808601216465003,100300.0
2004-03-31,3.784028336739001,3.808600177561817,3.773497739107316,3.794559269132349,54500.0
2004-04-01,3.773496233600592,3.7945577552227383,3.773496233600592,3.773496233600592,36200.0
2004-04-02,3.8050905373134887,3.8050905373134887,3.738395959449064,3.759457493185651,47900.0
2004-04-05,3.762968609949079,3.80860166384326,3.738396759537263,3.762968609949079,55200.0
2004-04-06,3.762967915724518,3.762967915724518,3.720845181769159,3.7559472926844255,48300.0
2004-04-07,3.755947283910248,3.7734985067077473,3.738396061112749,3.7383960611127502,27900.0
2004-04-08,3.784026827030901,3.784026827030901,3.741904118548137,3.773496233600592,32900.0
2004-04-12,3.7664778836840553,3.7664778836840553,3.738396061112749,3.7383960611127502,38100.0
2004-04-13,3.738395936700028,3.7664777583367774,3.692763227611599,3.7032938270349502,66200.0
2004-04-14,3.699784531614248,3.699784531614248,3.562885362470788,3.6155390435698784,227300.0
2004-04-15,3.562884684105691,3.6857429151831615,3.562884684105691,3.6050077548695514,107200.0
2004-04-16,3.6401115886206727,3.6822343445394137,3.605009459402676,3.6506421939098814,33200.0
2004-04-19,3.6506421939098814,3.6822343445394137,3.636601275270302,3.6506421939098814,52000.0
2004-04-20,3.643620872918001,3.668192389907156,3.6155390435698784,3.6155390435698784,25900.0
2004-04-21,3.633091191403757,3.650642088123221,3.60500935493834,3.633091191403757,231400.0
2004-04-22,3.6717027022661246,3.685743616940186,3.605008441254785,3.6155390435698784,133400.0
2004-04-23,3.605008668183155,3.650641392674988,3.605008668183155,3.626069874139104,77800.0
2004-04-26,3.685744657889785,3.685744657889785,3.6190503780422567,3.6506421939098814,65600.0
2004-04-27,3.650642088123221,3.650642088123221,3.612029646673746,3.633091191403757,78700.0
2004-04-28,3.717916127712694,3.717916127712694,3.631285156531721,3.699867922656438,98600.0
2004-04-29,3.6998692045421047,3.6998692045421047,3.64572491485496,3.681820993232724,56000.0
2004-04-30,3.681818886660076,3.681818886660076,3.5049472743563945,3.5735300250028503,53500.0
2004-05-03,3.6096288060195856,3.6096288060195856,3.519388085869096,3.5410460101712657,78100.0
2004-05-04,3.530215598289396,3.5699217210999388,3.490509819719755,3.515777102060353,80900.0
2004-05-05,3.50855734676389,3.555482536483176,3.50855734676389,3.537434333631014,103600.0
2004-05-06,3.541044043049614,3.555482536483176,3.5157764213602527,3.537434333631014,69300.0
2004-05-07,3.5049472725294275,3.537433965433741,3.432754812875841,3.432754812875841,70200.0
2004-05-10,3.4147076689741107,3.447194371935152,3.356953683372665,3.375001889933344,91600.0
2004-05-11,3.3389044449461944,3.6096264269688607,3.3389044449461944,3.5735300250028503,91600.0
2004-05-12,3.5735318779416763,3.5915800882829934,3.519387591158704,3.555484011841339,58300.0
2004-05-13,3.555482203067826,3.573530059986713,3.5193858007484438,3.5193858007484438,52000.0
2004-05-14,3.519387591158704,3.555484011841339,3.519387591158704,3.555484011841339,51000.0
2004-05-17,3.587969583205564,3.587969583205564,3.483290399484782,3.515777102060353,20500.0
2004-05-18,3.4868993016831835,3.5338244896151694,3.4832895924020715,3.5338244896151694,33200.0
2004-05-19,3.50855734676389,3.537434333631014,3.50855734676389,3.537434333631014,170200.0
2004-05-20,3.537434756404126,3.555482961413302,3.537434756404126,3.551873251563291,86800.0
2004-05-21,3.551872689325676,3.645723065124801,3.5374341964520286,3.6348939372889455,65200.0
2004-05-25,3.634894360776635,3.732354457209082,3.595188586808341,3.732354457209082,63800.0
2004-05-26,3.7612322550581534,3.7612322550581534,3.6998685539413168,3.7540128341074976,29200.0
2004-05-27,3.84798570651924,3.855414420626276,3.8145575556993303,3.8257002726393,136300.0
2004-05-28,3.855414420626276,3.870271494619764,3.8257002726393,3.8257002726393,30400.0
2004-05-31,3.788557410545288,3.840557346632788,3.7699859794982817,3.8257002726393,35000.0
2004-06-01,3.769984106934694,3.825698372402252,3.769984106934694,3.807126950579733,21900.0
2004-06-02,3.81826966198508,3.81826966198508,3.777412817351865,3.807126950579733,26500.0
2004-06-03,3.8071267561456654,3.8071267561456654,3.773698269416442,3.773698269416442,15500.0
2004-06-04,3.788556075397127,3.862841419185215,3.788556075397127,3.862841419185216,23400.0
2004-06-07,3.859126061901183,3.862840062120468,3.821983225945657,3.821983225945657,26100.0
2004-06-08,3.847983857322104,3.8962694131518543,3.825698434151705,3.896269413151853,19200.0
2004-06-09,3.8814115524168735,3.8814115524168735,3.833126006463168,3.840554715480819,27600.0
2004-06-10,3.877696493296524,3.881410847130419,3.8628394321812234,3.881410847130419,27800.0
2004-06-11,3.877696493296524,3.899982262079616,3.8628394321812234,3.881410847130419,11100.0
2004-06-14,3.899983563458845,3.899983563458845,3.833126589020453,3.85541236524005,20800.0
2004-06-15,3.862839764599036,4.029982159305016,3.862839764599036,3.9928393262102846,72300.0
2004-06-16,3.9705536993323305,4.029982305280607,3.9705536993323305,4.029982305280607,86600.0
2004-06-17,4.037410356302411,4.037410356302411,3.9965535248641295,4.011410586679895,72600.0
2004-06-18,4.037409959937148,4.037409959937148,3.955695950862413,3.966839011795509,79600.0
2004-06-21,3.977982751065761,3.977982751065761,3.937125913033392,3.959411332243647,19500.0
2004-06-22,3.925985069704816,3.9742706442639975,3.925985069704816,3.9705562875547016,18300.0
2004-06-23,3.9742677550303354,4.011410586679895,3.955696339205554,4.011410586679895,70400.0
2004-06-24,4.0114125350163805,4.0114125350163805,3.970555329513527,4.003983823390238,15200.0
2004-06-25,3.992839956574037,4.007697021313405,3.9705541823548014,3.9965543113139694,26400.0
2004-06-28,4.123700390964647,4.123700390964647,4.066426556953455,4.104609112960916,31100.0
2004-06-29,4.089340081285847,4.123704341788985,4.070248784991193,4.100794713408162,68900.0
2004-06-30,4.116063958992857,4.119882287629388,4.093154715445391,4.119882287629388,72800.0
2004-07-02,4.119882481545804,4.123700810362058,4.093154908103781,4.123700810362058,7900.0
2004-07-05,4.104610000913202,4.123701283046959,4.085518718779445,4.093155377287316,45400.0
2004-07-06,4.104610967230314,4.104610967230314,4.07406505427948,4.07406505427948,17800.0
2004-07-07,4.104609530416666,4.123700810362058,4.085518250471273,4.123700810362058,247800.0
2004-07-08,4.104611913507063,4.123703204536639,4.085520622477486,4.085520622477486,81000.0
2004-07-09,4.104609112960916,4.104609112960916,4.0855178349571855,4.104609112960916,29700.0
2004-07-12,4.119882287629388,4.119882287629388,4.085518058172328,4.119882287629388,15600.0
2004-07-13,4.104610559567237,4.119883514525769,4.093155934382329,4.096973900019986,43000.0
2004-07-14,4.089336386808859,4.119882287629388,4.089336386808859,4.119882287629388,24200.0
2004-07-15,4.104609530416666,4.123700810362058,4.104609530416666,4.123700810362058,32100.0
2004-07-16,4.123703049973601,4.161885266465534,4.123703049973601,4.1427943402876055,135600.0
2004-07-19,4.1427943402876055,4.1427943402876055,4.1198847190835854,4.1427943402876055,18300.0
2004-07-20,4.1275188749636245,4.161882739702546,4.1275188749636245,4.1275188749636245,21700.0
2004-07-21,4.173338992853906,4.173338992853906,4.116065139290025,4.116065139290025,27200.0
2004-07-22,4.173339315231246,4.184793941174471,4.146611369182399,4.173339315231246,173900.0
2004-07-23,4.188610675569512,4.188610675569512,4.1275188749636245,4.1275188749636245,15400.0
2004-07-26,4.127520540601773,4.188612365860929,4.123702210489075,4.135156836691166,41600.0
2004-07-27,4.188611173495378,4.2191570774295,4.1427923175941945,4.2115204193780205,447500.0
2004-07-28,4.3382177842783625,4.3382177842783625,4.275458444817509,4.291148186164486,94400.0
2004-07-29,4.295068071721818,4.314680329853879,4.267611134780561,4.279378340030712,107800.0
2004-07-30,4.3146828389899134,4.373519273528786,4.302915626896724,4.3146828389899134,145500.0
2004-08-03,4.369595614889371,4.369595614889371,4.314681353900789,4.326448561943772,32100.0
2004-08-04,4.346060923512663,4.373517867594626,4.342138396051581,4.373517867594626,59400.0
2004-08-05,4.3931300019272985,4.3931300019272985,4.361750531304967,4.3931300019272985,45000.0
2004-08-06,4.334292923172202,4.412741587694445,4.334292923172202,4.357827335492505,75500.0
2004-08-09,4.334292558998855,4.353904816999751,4.334292558998855,4.353904816999751,66900.0
2004-08-10,4.353905182820947,4.412741587694445,4.353905182820947,4.357827335492505,62200.0
2004-08-11,4.373518204585189,4.393130469328968,4.353906313914246,4.389207941565645,40800.0
2004-08-12,4.393131109780055,4.4323556449859485,4.393131109780055,4.4323556449859485,92700.0
2004-08-13,4.432353811067597,4.510802474947794,4.412741551579363,4.49119021545956,252900.0
2004-08-16,4.510802374268645,4.510802374268645,4.416663979713538,4.44019839131595,213900.0
2004-08-17,4.48726918399787,4.48726918399787,4.459812236008764,4.475501974012947,51600.0
2004-08-18,4.479423009395714,4.49119021545956,4.479423009395714,4.49119021545956,84200.0
2004-08-19,4.49119021545956,4.49119021545956,4.459810749907481,4.49119021545956,55000.0
2004-08-20,4.471577271780881,4.491189528268268,4.436275658990801,4.459810067517521,58600.0
2004-08-23,4.420586506338181,4.4558881237418015,4.322525585158429,4.44019839131595,107900.0
2004-08-24,4.412744873873924,4.467659166970642,4.400977658950706,4.4166674035393365,33300.0
2004-08-25,4.416665905718169,4.4911920737219,4.412743377383001,4.4323556449859485,148800.0
2004-08-26,4.471577955971327,4.49119021545956,4.471577955971327,4.49119021545956,90900.0
2004-08-27,4.60913630378342,4.625238074909876,4.4843476735275205,4.589008993901225,194900.0
2004-08-30,4.621213835928987,4.629264915704935,4.589010284618422,4.625239375816961,104700.0
2004-08-31,4.629264515676496,4.669519143284489,4.568882958161087,4.629264515676496,41400.0
2004-09-01,4.649391131236379,4.729899990464988,4.633289359390656,4.649391131236379,25200.0
2004-09-02,4.669518663058463,4.70977290263002,4.633289578716483,4.669518663058463,47900.0
2004-09-03,4.729898736116582,4.870789490325432,4.709771430672972,4.750026041560193,93500.0
2004-09-07,4.790282277460107,4.810409591344545,4.750028033587815,4.766129807916048,59100.0
2004-09-08,4.790282637889357,4.826511728827968,4.754053930847356,4.806384413429115,42900.0
2004-09-09,4.810407848219473,4.810407848219473,4.750026312342919,4.778204311232451,57900.0
2004-09-10,4.826510849811454,4.850663700670618,4.782231071115615,4.850663700670618,98300.0
2004-09-13,4.850663700670618,4.91104525197372,4.790281765470977,4.850663700670618,59600.0
2004-09-14,4.862738895862782,4.870789972395624,4.790280742653051,4.84261158842714,177400.0
2004-09-15,4.850661639504753,4.850661639504753,4.794305267378275,4.830534336324126,25600.0
2004-09-16,4.826511107743149,4.826511107743149,4.758078474531064,4.790282021466567,17500.0
2004-09-17,4.822485310685503,4.870791012403833,4.806383538078239,4.850663700670618,36600.0
2004-09-20,4.858712330439176,4.886890708450603,4.826508798908725,4.830534336324126,34700.0
2004-09-21,4.830536500472874,4.830536500472874,4.770154947775583,4.770154947775583,69100.0
2004-09-22,4.810409188274927,4.814434727493826,4.754053174796535,4.770154947775583,141400.0
2004-09-23,4.790281895200864,4.790281895200864,4.729900342262514,4.729900342262514,56100.0
2004-09-24,4.729902209723801,4.766131309349413,4.689647569273854,4.689647569273854,30400.0
2004-09-27,4.758078911179839,4.758078911179839,4.6896462716876925,4.741977136234428,65200.0
2004-09-28,4.838161083750322,4.838161083750322,4.673035899635567,4.772111167579842,68100.0
2004-09-29,4.821649341737758,4.821649341737758,4.644139869629345,4.821649341737758,142100.0
2004-09-30,4.813395818914565,4.883574006492334,4.726705139770786,4.883574006492334,132500.0
2004-10-01,4.88357438651596,4.908343322636843,4.763858714924276,4.908343322636843,232100.0
2004-10-04,4.912467182190542,4.995029973438301,4.838161221231551,4.995029973438301,172000.0
2004-10-05,4.974391810109038,5.077594958062799,4.949622881377079,5.0363135414057885,43900.0
2004-10-06,4.999159370723976,5.056953264040943,4.96200657540095,5.052825044442155,163800.0
2004-10-07,5.0569511501445055,5.065207585890744,4.891826372104993,5.011541934605771,69300.0
2004-10-08,4.957877831550793,5.011543499594307,4.953749612388528,4.953749612388528,55400.0
2004-10-12,4.933109957844626,4.978519590895294,4.912469251338753,4.912469251338753,51800.0
2004-10-13,4.912467262102478,4.949620440030634,4.788623860593389,4.825776644832972,47100.0
2004-10-14,4.93310644889264,4.93310644889264,4.850544075285054,4.871184767109063,41600.0
2004-10-15,4.887700013750626,5.325281038876697,4.871187529664523,5.222077914916384,127400.0
2004-10-18,5.28399708209774,5.362431239393446,5.180794015625865,5.28399708209774,198900.0
2004-10-19,5.304640341731101,5.366562054110768,5.24271823566279,5.325280650065227,157200.0
2004-10-20,5.341793468495946,5.49040621744424,5.283999971628207,5.49040621744424,90000.0
2004-10-21,5.490406015358696,5.490406015358696,5.366562193689664,5.424356082118854,94700.0
2004-10-22,5.428483766709568,5.449124468733172,5.31289638654149,5.329408869422644,143100.0
2004-10-25,5.333536900143169,5.424355749625413,5.32940868114656,5.387202566033193,151400.0
2004-10-26,5.449124545660166,5.531686961231495,5.387202832403832,5.428483843345171,108400.0
2004-10-27,5.576340456731064,5.681952966907332,5.576340456731064,5.60168763644046,125400.0
2004-10-28,5.639710584312232,5.893180473962267,5.601690000144746,5.829813102269739,192300.0
2004-10-29,5.85938128120247,6.231137318733491,5.817136524159218,6.041034904839596,194000.0
2004-11-01,5.956547783203897,5.956547783203897,5.850935236713615,5.850935236713615,181300.0
2004-11-02,5.897403861076319,5.897403861076319,5.829811904391407,5.846709893562636,140700.0
2004-11-03,5.880506620809329,5.914302603455828,5.850935236713615,5.850935236713615,150600.0
2004-11-04,5.910075092080844,5.92274888148683,5.876279126090937,5.9058504956121824,93100.0
2004-11-05,5.893179510106885,5.935424686245801,5.893179510106885,5.914302098176343,61300.0
2004-11-08,5.859383070364184,5.91430163388152,5.859383070364184,5.893179047470264,69400.0
2004-11-09,5.90162796259046,5.91430135268272,5.880505377183489,5.910076755025364,68100.0
2004-11-10,5.893178698617446,5.905852088562055,5.855158125903817,5.880505308672837,155300.0
2004-11-11,5.880506118417152,5.914302098176343,5.872056922037426,5.914302098176343,139700.0
2004-11-12,5.914302098176343,5.94387347974567,5.893179510106885,5.914302098176343,164400.0
2004-11-15,5.931200088055937,5.935424686245801,5.914302098176343,5.914302098176343,123700.0
2004-11-16,5.922750547997431,5.92697474277498,5.893178767275749,5.910076755025364,116600.0
2004-11-17,5.922751294556069,5.931200088055937,5.897404108296747,5.914302098176343,242100.0
2004-11-18,5.914302098176343,5.926975489866075,5.914302098176343,5.914302098176343,100500.0
2004-11-19,5.931197622945732,5.931197622945732,5.829809725806755,5.834034322240802,62800.0
2004-11-22,5.834036288974537,5.89740364532848,5.834036288974537,5.893179047470264,367200.0
2004-11-23,5.872057882438116,5.893180473962267,5.817139708507218,5.829813102269739,106800.0
2004-11-24,5.872057423707757,5.872057423707757,5.766444877217475,5.850935236713615,68500.0
2004-11-25,5.8509342775275766,5.910077036023304,5.829811691116321,5.893179047470264,76600.0
2004-11-26,5.979528320174731,6.044288388211784,5.966575977179745,6.001114735030769,50000.0
2004-11-29,6.0356519871332655,6.039969433721163,5.957940007222949,6.018382612516043,60100.0
2004-11-30,6.039968538074513,6.100411546139086,6.031334057913464,6.08745962003036,209700.0
2004-12-01,6.005428721428236,6.065871718698053,6.005428721428236,6.039967459372636,24800.0
2004-12-02,6.04428765772914,6.04428765772914,5.979527597518668,5.979527597518668,244900.0
2004-12-03,5.983843472605835,6.031334558503354,5.957939618238407,6.014065185013623,903400.0
2004-12-06,6.027018214376786,6.027018214376786,5.966575190242149,5.983844566889986,73300.0
2004-12-07,5.979527531528839,6.001113943537822,5.966575190242149,5.983844566889986,189900.0
2004-12-08,5.996796043399978,6.044286719399461,5.957939848612055,6.044286719399461,470700.0
2004-12-09,6.044282721779226,6.130629535457826,6.044282721779226,6.096090809986386,208600.0
2004-12-10,6.109046477110341,6.173806935901516,6.109046477110341,6.152220116304458,216000.0
2004-12-13,6.208346131156439,6.251519361735765,6.173807381999231,6.216980612578558,124200.0
2004-12-14,6.229935297670751,6.33355158415036,6.216982953059908,6.273108544503326,192200.0
2004-12-15,6.307644862692964,6.432847929944741,6.307644862692964,6.428530895148334,782600.0
2004-12-16,6.51919521362268,6.51919521362268,6.389674699840135,6.428530895148334,370400.0
2004-12-17,6.393993649445384,6.540783160388975,6.393993649445384,6.536466124577737,261200.0
2004-12-20,6.648713877813568,6.648713877813568,6.536463174429545,6.562367024543445,103000.0
2004-12-21,6.553731935201843,6.605540042342722,6.540779599615947,6.588270673295763,109700.0
2004-12-22,6.678935669733404,6.691887594954169,6.562367107543684,6.618492665812704,74600.0
2004-12-23,6.795506873216619,6.799824320808006,6.605543708274671,6.648716948985154,88400.0
2004-12-24,6.691887322379643,6.778234173224786,6.614174950751884,6.7264260627177,32600.0
2004-12-29,6.906126456459632,6.906126456459632,6.536155336286729,6.694714207773131,54300.0
2004-12-30,6.672688872838658,6.760777513038558,6.518534592564366,6.606622812726499,81100.0
2004-12-31,6.75637656844096,6.75637656844096,6.606626304988476,6.707927706713398,44000.0
2005-01-04,6.778398664747982,6.778398664747982,6.6286484029609,6.725545705300421,45700.0
2005-01-05,6.738757470866563,6.738757470866563,6.637455670814336,6.716735303895392,119900.0
2005-01-06,6.712332225059175,6.729949878404291,6.685905955060494,6.707927706713398,152600.0
2005-01-07,6.716739480859361,6.80482778348595,6.681504159808726,6.782805602819763,74600.0
2005-01-10,6.791611282221653,6.98100135417634,6.791611282221653,6.9369570146396375,138400.0
2005-01-11,6.936956889854837,7.016236531579606,6.870890801776159,6.888508453266336,189600.0
2005-01-12,6.892912675102936,7.047067443443441,6.888508577179627,6.9369570146396375,214700.0
2005-01-13,6.941359619465037,7.091109828571029,6.9369551027177225,7.091109828571029,306200.0
2005-01-14,7.069089484045302,7.377399033412312,7.069089484045302,7.311332941426792,477900.0
2005-01-17,7.3069272876952835,7.372993369413298,7.3069272876952835,7.337758069825303,136100.0
2005-01-18,7.35537684014549,7.439060159589167,7.35537684014549,7.439060159589167,230300.0
2005-01-19,7.408228157602285,7.549169346224922,7.381801894754479,7.487507786221457,270000.0
2005-01-20,7.628450878442835,7.628450878442835,7.359781145539917,7.553575748293298,147400.0
2005-01-21,7.540364882598413,7.809033841306235,7.496320529343899,7.61964371036514,155100.0
2005-01-24,7.53155510873674,7.654878277719744,7.399422061871414,7.597621212131361,123800.0
2005-01-25,7.685708775656224,7.751774869299706,7.553575748293298,7.553575748293298,146500.0
2005-01-26,7.597620865431815,7.892716897866121,7.597620865431815,7.848672550920873,256400.0
2005-01-27,7.85000097856264,7.929741533106937,7.752540770208436,7.858861227947536,173000.0
2005-01-28,7.863290603369701,7.960750802437204,7.863290603369701,7.960750802437204,135500.0
2005-01-31,7.978469722349208,8.195540698925592,7.978469722349208,8.062640376926872,180500.0
2005-02-01,8.084789416400632,8.195539956351327,8.01833926142213,8.01833926142213,219400.0
2005-02-02,7.9740446891044705,8.005054727701804,7.110189509800748,7.9740446891044705,683200.0
2005-02-03,7.987331476012099,8.040491276856752,7.885440308633549,7.951891327129065,419500.0
2005-02-04,7.907587264487459,7.965177162868593,7.818986510867892,7.929737030412648,203800.0
2005-02-07,7.974041103321036,7.996190879513008,7.920880457516585,7.951891327129065,157500.0
2005-02-08,7.969614597228773,7.969614597228773,7.619643073744648,7.730393694903958,175100.0
2005-02-09,7.748110302120086,7.774690204136868,7.601919573588002,7.717100275607197,350300.0
2005-02-10,7.641788218628872,7.752538772522044,7.641788218628872,7.703808258421954,160600.0
2005-02-11,7.672803437062966,7.74811389853364,7.672803437062966,7.708243604522093,204500.0
2005-02-14,7.708243063695986,7.77912339364113,7.708243063695986,7.730393694903958,112800.0
2005-02-15,7.756974151638484,7.841144866214,7.708243604522094,7.708243604522093,306100.0
2005-02-16,7.717102073174539,7.863292835759267,7.717102073174539,7.832282802023119,192700.0
2005-02-17,7.841137121752488,7.929737030412648,7.83227687739865,7.929737030412648,144900.0
2005-02-18,7.929740353640218,8.040490919598767,7.8411404078492355,7.8411404078492355,855000.0
2005-02-21,7.823417313275647,7.863287571375154,7.79683742286247,7.79683742286247,78800.0
2005-02-22,7.841141226618602,7.841141226618602,7.686090249094309,7.717100275607197,94900.0
2005-02-23,7.730390358866469,7.752540135555558,7.442438192149407,7.553188765514487,88000.0
2005-02-24,7.5322381894427375,7.550066380587628,7.331676139632379,7.487668561675456,233400.0
2005-02-25,7.465388776358173,7.732805857769201,7.465388776358173,7.6926932530527745,289400.0
2005-02-28,7.665951068484832,7.875427323053396,7.665951068484832,7.862056172725255,156200.0
2005-03-01,7.71943754219368,7.844232452725766,7.692696079256725,7.710523437849435,80400.0
2005-03-02,7.710520563327766,7.826401326314662,7.688236160870672,7.799659873347059,72600.0
2005-03-03,7.844227109687072,7.906624097403967,7.804114517556153,7.897709999131495,86600.0
2005-03-04,7.848691002130439,7.848691002130439,7.755094588852785,7.777379853964579,536900.0
2005-03-07,7.799657681467744,7.817485878499664,7.755088038983169,7.786286533693804,121100.0
2005-03-08,7.795200632209765,7.795200632209765,7.755088038983169,7.786286533693804,66300.0
2005-03-09,7.755092824024511,7.78629133798523,7.755092824024511,7.755092824024511,57600.0
2005-03-10,7.755094588852785,7.777379853964579,7.706068705798719,7.777379853964579,137900.0
2005-03-11,7.777379853964579,7.790750162935715,7.732810173836931,7.777379853964579,55700.0
2005-03-14,7.817490702041695,7.817490702041695,7.732808414079927,7.755092824024511,54200.0
2005-03-15,7.755092540065597,7.786291052883955,7.732808130936974,7.732808130936974,45400.0
2005-03-16,7.732804654111399,7.755089053220504,7.679320906116074,7.688235005797851,243300.0
2005-03-17,7.674866385075944,7.68378048769484,7.585727909173843,7.616926418244359,83200.0
2005-03-18,7.585721912782466,7.585721912782466,7.35396052846855,7.487668561675456,151900.0
2005-03-21,7.536699114326891,7.5589835146268065,7.465388013252705,7.554527314643128,229200.0
2005-03-22,7.465384099933873,7.532238115884443,7.175682797418112,7.224708622397898,98600.0
2005-03-23,7.197970306353176,7.278195500309416,6.364521144305267,6.908268878251993,504300.0
2005-03-24,7.082086932834552,7.082086932834552,6.975119912054223,7.019689539466649,141500.0
2005-03-28,6.997407869028279,6.997407869028279,6.689878661890898,6.712163485607556,101900.0
2005-03-29,6.664143798687501,7.02315456081949,6.534002290421008,6.7808220823931045,247200.0
2005-03-30,6.744924665971793,6.955843924149935,6.731461862080582,6.955843924149935,142000.0
2005-03-31,7.112910663819774,7.341780441690894,7.0500835400978685,7.292416120204122,223600.0
2005-04-01,7.292413390981833,7.337289952270026,7.135345854447767,7.216123493576669,59300.0
2005-04-04,7.068033535841315,7.180224544346733,7.023156961249256,7.023156961249256,105500.0
2005-04-05,7.135347391098966,7.135347391098966,6.955841963237555,7.032131877072329,85900.0
2005-04-06,7.09047004868284,7.1353461840695065,7.027642945571955,7.085982306751784,46400.0
2005-04-07,7.090471837764364,7.202662418526487,7.090471837764364,7.198175531412545,100700.0
2005-04-08,7.19817386363787,7.234074943877617,7.045593630656997,7.180222895543362,104400.0
2005-04-11,7.068029203512096,7.175732402946979,7.054566410576354,7.068029203512096,111200.0
2005-04-12,7.15329856395594,7.157786307041436,7.000719150821717,7.157786307041436,326400.0
2005-04-13,7.180221130720762,7.180221130720762,7.099443506048304,7.135344577463945,99300.0
2005-04-14,7.171247329147388,7.171247329147388,7.023155267865345,7.045593549751182,47400.0
2005-04-15,7.023158371580813,7.068034955184611,6.946868436239248,6.955843924149935,115200.0
2005-04-18,6.910963339366315,7.068030863068784,6.910963339366315,6.978278175799333,36800.0
2005-04-19,7.041108221738855,7.180225274745959,6.955843234910149,7.005207129603107,248200.0
2005-04-20,7.157786940693284,7.314854110817566,7.072521954394363,7.314854110817566,307200.0
2005-04-21,7.404604028353909,7.830930057214561,7.341777358986762,7.664887044809594,245600.0
2005-04-22,7.664886915657518,7.664886915657518,7.570646913194727,7.606547988792337,202400.0
2005-04-25,7.741179591618765,7.741179591618765,7.678352900721053,7.714253989226813,65500.0
2005-04-26,7.7097649958759265,7.844393841952377,7.69630176888855,7.804005016939577,87000.0
2005-04-27,7.8518664173374,7.856381682666835,7.603532852610104,7.675775375483456,194000.0
2005-04-28,7.752533703440344,7.752533703440344,7.5945028507027645,7.639654645941911,28700.0
2005-04-29,7.59450023053078,7.630621482020163,7.404863444911882,7.540318783895991,213600.0
2005-05-02,7.594501042859224,7.653198621057026,7.585470513721306,7.585470513721306,37400.0
2005-05-03,7.662229981515692,7.743503039312134,7.594502720418272,7.720927572679277,74200.0
2005-05-04,7.757050171928192,7.76608070461611,7.644171096926207,7.76608070461611,50500.0
2005-05-05,7.702865447725444,7.833805547488274,7.69835018278203,7.770592699479202,239300.0
2005-05-06,7.775108437022632,7.811229697566802,7.720926976805767,7.788654232676239,72700.0
2005-05-09,7.83380456454957,7.8518647608584144,7.793168046356397,7.842835093303303,53500.0
2005-05-10,7.85186385965335,7.856379123511973,7.775106096453812,7.775106096453812,76200.0
2005-05-11,7.829290758438278,7.829290758438278,7.725442242023637,7.788654232676239,60000.0
2005-05-12,7.856378657048169,7.856378657048169,7.761560705242375,7.784136161996572,28600.0
2005-05-13,7.770593363805178,7.788654425122917,7.675775375483456,7.675775375483456,49700.0
2005-05-16,7.793167844743674,7.793167844743674,7.608046316074445,7.630621776176117,67400.0
2005-05-17,7.675774786084885,7.752532568393682,7.60804753374153,7.752532568393682,103800.0
2005-05-18,7.775104274923644,7.775104274923644,7.707377055308298,7.743498296516371,347000.0
2005-05-19,7.766078424042422,7.784138622915732,7.675774846079634,7.711896105025,55100.0
2005-05-20,7.720927167579001,7.720927167579001,7.608048117939538,7.675775375483456,86000.0
2005-05-24,7.69834751374675,7.720923830636559,7.585468512892994,7.716408567258598,76300.0
2005-05-25,7.630621306331011,7.707379071628481,7.608045847619392,7.626106042348978,362600.0
2005-05-26,7.675776778801763,7.720928579152154,7.6080495088756575,7.693837843421504,439200.0
2005-05-27,7.7011071424296595,7.769258356685114,7.7011071424296595,7.769258356685114,132500.0
2005-05-30,7.755622791261444,7.764709845089254,7.728362496367158,7.746535737433632,35000.0
2005-05-31,7.764714826856123,7.791975139240364,7.728367454813901,7.769258356685114,111000.0
2005-06-01,7.769257137102097,7.769257137102097,7.70564859607091,7.728366241649753,42500.0
2005-06-02,7.723826912960094,7.782891090406641,7.714739849786765,7.755630767476699,27300.0
2005-06-03,7.723822869472727,7.723822869472727,7.655671664530591,7.678388443981441,38300.0
2005-06-06,7.81469564988948,7.81469564988948,7.701109962342191,7.81469564988948,40900.0
2005-06-07,7.814692607073164,7.882843819747412,7.769258176427104,7.837409389101352,66400.0
2005-06-08,7.837409389101352,7.946451502698086,7.837409389101352,7.837409389101352,78600.0
2005-06-09,7.773798508707611,7.90555735013877,7.773798508707611,7.873753521744674,39400.0
2005-06-10,7.87375811509821,7.882845176108924,7.67839063631703,7.764715982739144,194600.0
2005-06-13,7.810145621331678,7.810145621331678,7.6874729728473135,7.692016500560362,25200.0
2005-06-14,7.69202049117246,7.769258769186794,7.69202049117246,7.723824335074288,35200.0
2005-06-15,7.741996930417775,7.814691664043235,7.723822813716619,7.810148134867946,85600.0
2005-06-16,7.746539593003482,7.810148134867946,7.746539593003482,7.810148134867946,67400.0
2005-06-17,7.773803979353743,7.79197723697255,7.746542793040623,7.79197723697255,35500.0
2005-06-20,7.7919739160913695,7.7919739160913695,7.723822712533983,7.728366241649753,42800.0
2005-06-21,7.769258356685114,7.769258356685114,7.746540707540158,7.769258356685114,61600.0
2005-06-22,7.764717830650027,7.76926136223669,7.701110121616815,7.755630767476699,56000.0
2005-06-23,7.732907383388483,7.76471121079051,7.692016500560362,7.692016500560362,99000.0
2005-06-24,7.723821147188898,7.7465379215742844,7.528453767752758,7.610235542083179,63500.0
2005-06-27,7.528457223401017,7.651129941204833,7.528457223401017,7.605695504989739,73400.0
2005-06-28,7.658733697314713,7.690740206064087,7.548996722126027,7.553569205106217,126300.0
2005-06-29,7.544424103021362,7.544424103021362,7.45297618929148,7.462121155086856,40000.0
2005-06-30,7.466693762119298,7.654161203481483,7.466693762119298,7.626727177751199,68400.0
2005-07-04,7.507845111951798,7.608437119365118,7.411824715324225,7.462121155086856,48200.0
2005-07-05,7.590149002518766,7.590149002518766,7.2883716346326946,7.347812611516798,125200.0
2005-07-06,7.315803842979126,7.338665381143724,7.13748096732639,7.17863243371209,175400.0
2005-07-07,7.155770459491602,7.17863243371209,7.100901982995966,7.17863243371209,185100.0
2005-07-08,7.155771008681546,7.178632984656641,7.009455060130416,7.009455060130416,289300.0
2005-07-11,7.055180761229916,7.146628251746409,7.018601765023319,7.06432529225355,84700.0
2005-07-12,7.064323571183565,7.292942459804754,7.0506065599619525,7.27008048373145,239600.0
2005-07-13,7.315804683709071,7.516989556702397,7.315804683709071,7.484983050749069,372900.0
2005-07-14,7.521562015410753,7.535278590997571,7.430114108309881,7.452975649029161,84500.0
2005-07-15,7.430111487328131,7.544420894825487,7.430111487328131,7.544420894825487,63000.0
2005-07-18,7.576430737152385,7.65873368645519,7.494127787849581,7.626727177751199,36100.0
2005-07-19,7.658733294268586,7.7456087220964,7.635871752682697,7.7181738256590435,98700.0
2005-07-20,7.763899899973119,7.933078319063689,7.759327415985574,7.910215899125966,274300.0
2005-07-21,7.992520381548452,8.001665351256843,7.837059384955049,8.001665351256843,178400.0
2005-07-22,8.033671873123902,8.033671873123902,7.9559413748272,8.001665351256843,269200.0
2005-07-25,8.019955290673627,8.042816842832293,7.978803799098178,8.001665351256843,380900.0
2005-07-26,8.001665351256843,8.001665351256843,7.974231314243982,8.001665351256843,627800.0
2005-07-27,8.052275874445291,8.052275874445291,7.918837738692842,7.99705988229259,133300.0
2005-07-28,7.983260622571456,8.024672418443675,7.960253581737517,7.987862030738245,123800.0
2005-07-29,7.978656023009625,7.983257429335889,7.905035277046442,7.914238089698968,99000.0
2005-08-02,7.932645260825895,7.955652299485943,7.771599500720701,7.882030653402573,54700.0
2005-08-03,7.826812857062147,7.983257156290292,7.826812857062147,7.951048190736583,311900.0
2005-08-04,7.891232705572045,8.06608267196057,7.891232705572045,8.04767704281285,98700.0
2005-08-05,8.052274994526213,8.075281143459243,7.964850048849711,8.038470778589401,108800.0
2005-08-08,8.038474541805378,8.038474541805378,7.964853777600091,8.024671197034847,217600.0
2005-08-09,8.033870251184917,8.061478686075478,7.987857948290824,7.99705988229259,95400.0
2005-08-10,8.029273107541005,8.033873637666916,7.872828754396234,7.923442484440395,99500.0
2005-08-11,7.891229655699957,8.047673932476798,7.845216478242938,8.029269188071009,267300.0
2005-08-12,8.029269722998245,8.029269722998245,7.960249513400261,7.99705988229259,65800.0
2005-08-15,8.029272291293834,8.084487423479588,8.020069476719975,8.04767704281285,107500.0
2005-08-16,8.047673589213943,8.052274994526213,8.006261819031828,8.038470778589401,79400.0
2005-08-17,8.075277965856433,8.075277965856433,7.95104358182435,8.006258668587947,73900.0
2005-08-18,8.006265817607327,8.006265817607327,7.76239735765982,7.76239735765982,76800.0
2005-08-19,7.753190323938467,7.794602092270817,7.702575745392643,7.776196471843868,37600.0
2005-08-22,7.822208798503977,7.845214943918889,7.771594225437342,7.845214943918889,45700.0
2005-08-23,7.845217225627219,7.863622849414806,7.803805449733596,7.803805449733596,37800.0
2005-08-24,7.836015865313557,7.891230985463674,7.80380602132606,7.886629579179746,45600.0
2005-08-25,7.886628358554614,7.895831169698138,7.8452165860371315,7.895831169698138,52800.0
2005-08-26,7.895831889916352,7.974054036514587,7.868224331595932,7.974054036514587,37300.0
2005-08-29,8.048142869362945,8.048142869362945,7.941637157902114,8.034251357662946,42100.0
2005-08-30,8.024991948591778,8.080560660242778,7.974054036514587,7.974054036514587,67300.0
2005-08-31,8.034254530822524,8.103714766459499,7.946271094623786,8.103714766459499,95000.0
2005-09-01,7.987942202774291,7.987942202774291,7.761038443292289,7.862913330232911,126700.0
2005-09-02,7.821239621898405,7.844393615144433,7.455415360956477,7.784194115939292,185300.0
2005-09-06,7.779564435412451,7.78419523472722,7.663797102247178,7.733258208734068,103600.0
2005-09-07,7.751776849051986,7.872174924473215,7.742515254811682,7.862913330232911,81000.0
2005-09-08,7.835133294738056,7.872178806734478,7.802718582145521,7.835133294738056,166500.0
2005-09-09,7.849029349373154,7.849029349373154,7.802722216997057,7.816613738445326,70600.0
2005-09-12,7.867553003123324,7.918490945676332,7.84439987463663,7.886076212500867,77200.0
2005-09-13,7.88606731583367,7.913851215320341,7.858282533112759,7.862913330232911,61600.0
2005-09-14,7.886073447768762,7.964795293554221,7.872181045606061,7.927749771021943,84400.0
2005-09-15,7.960160110102654,7.960160110102654,7.710102308261211,7.756409406739379,258700.0
2005-09-16,7.710106263137844,7.72862946532431,7.645276821955,7.700844662044611,196400.0
2005-09-19,7.696212697450568,7.75641132207326,7.663797102247178,7.733258208734068,72000.0
2005-09-20,7.733258003744211,7.733258003744211,7.594336677687555,7.63138218798907,84900.0
2005-09-21,7.631384072922344,7.682321993381457,7.418372556883969,7.478571194779858,102200.0
2005-09-22,7.432264967569917,7.455418972030719,7.094224451556859,7.11274721350802,382300.0
2005-09-23,7.131269975459181,7.177577101145824,7.080332490497859,7.11274721350802,137600.0
2005-09-26,7.09422358984117,7.348911866946464,6.946041512231148,7.348911866946464,171600.0
2005-09-27,7.37206270525016,7.501722416906664,7.297971693799165,7.432261320841145,121700.0
2005-09-28,7.33901087351602,7.525516692606474,7.278396371145386,7.525516692606474,58400.0
2005-09-29,7.525518698128128,7.525518698128128,7.43692852161746,7.483554766483314,45300.0
2005-09-30,7.511527220079975,7.623430680369646,7.483550688010322,7.609442414334819,811700.0
2005-10-03,7.567480812946261,7.670059683152825,7.460240075302962,7.530179648142943,262100.0
2005-10-04,7.478887428700487,7.553489721662082,7.478887428700487,7.497537557276144,34700.0
2005-10-05,7.534842491053404,7.534842491053404,7.082565306811212,7.171155907730643,305200.0
2005-10-06,7.087225311770258,7.133851972535538,6.9939724349044905,7.082562556760772,78400.0
2005-10-07,7.077903282354625,7.194469539602021,7.077903282354625,7.110541692091101,65000.0
2005-10-11,7.175820776155179,7.227109782272517,7.087230149166482,7.143181913475877,70600.0
2005-10-12,7.068575137951084,7.180478596547054,6.9659967452390354,7.03593674036013,82400.0
2005-10-13,6.984645567066834,7.049922790515342,6.760838706097159,6.993971075272923,73400.0
2005-10-14,6.877409607629438,7.189807232159366,6.784156684933566,6.872746850328391,98400.0
2005-10-17,6.947347460310935,6.947347460310935,6.807468333394998,6.854094560812011,65300.0
2005-10-18,6.919371542155255,6.924034298114051,6.611636763512832,6.611636763512832,112100.0
2005-10-19,6.578998626762454,6.578998626762454,6.066107421872822,6.5277096396729695,487200.0
2005-10-20,6.620960179373265,6.690900167316208,6.1500326169502495,6.2712615736528665,291800.0
2005-10-21,6.2479485803992745,6.574334319025561,6.2479485803992745,6.457768110848972,169600.0
2005-10-24,6.644276156925844,6.793480812542975,6.481083231345897,6.793480812542975,128800.0
2005-10-25,6.89605790767488,7.161828760481045,6.765503859149994,7.087226447038252,95700.0
2005-10-26,7.096553168822919,7.208456658071534,7.096553168822919,7.138517088457386,56900.0
2005-10-27,7.15260239633239,7.2418340651473585,7.124424304620174,7.1807809359273,55800.0
2005-10-28,7.208960341785995,7.218352890857824,6.927176703507181,7.007015386090087,81300.0
2005-10-31,7.021109945206458,7.119734251235792,6.992931827988419,7.068074071080654,73500.0
2005-11-01,7.044585899565319,7.115031579407889,7.002318312506694,7.002318312506694,80000.0
2005-11-02,6.997622761207812,7.044586852712335,6.917784074379783,6.917784074379783,55100.0
2005-11-03,6.927179581594621,7.011714797777298,6.85673386669768,6.903697527334663,165000.0
2005-11-04,6.92717970693525,7.0211074777916815,6.847340989736546,6.974143816304935,63200.0
2005-11-07,7.044587768422677,7.100944416824119,6.964749071216594,7.044587768422677,110500.0
2005-11-08,7.100945051424408,7.138516153716374,7.011713795451708,7.138516153716374,55500.0
2005-11-09,7.180785244430637,7.326373631906415,7.147910635080573,7.251230963861618,123400.0
2005-11-10,7.345156777234858,7.509530217942443,7.321674729167255,7.420298972744932,89700.0
2005-11-11,7.504834792567112,7.598762998277055,7.42969258630546,7.598762998277055,97800.0
2005-11-14,7.739653813449037,7.744350312948463,7.584672913030706,7.744350312948463,103600.0
2005-11-15,7.744351645052068,7.852368464821759,7.486049950630172,7.523621505205414,151400.0
2005-11-16,7.603456835655913,7.678599015605219,7.504832164619049,7.584670842785865,88300.0
2005-11-17,7.584673060367099,7.622244161326664,7.471959757488404,7.514227358038628,68900.0
2005-11-18,7.514226193321653,7.514226193321653,7.316977719916337,7.396816409051002,107800.0
2005-11-21,7.3968167203645425,7.3968167203645425,7.302888978571394,7.368638173885198,69600.0
2005-11-22,7.373336023281272,7.373336023281272,7.2465336606089314,7.2794082642864115,69900.0
2005-11-23,7.279404587872981,7.6316338421248995,7.279404587872981,7.556491672879048,106600.0
2005-11-24,7.74904804922138,7.960386081597386,7.74904804922138,7.866457868148976,153700.0
2005-11-25,7.889937122332843,7.908723117730408,7.7584387376121535,7.908723117730408,170300.0
2005-11-28,7.965450474438772,8.059995337529994,7.960723096035926,8.04581410397669,193800.0
2005-11-29,8.050542236801226,8.192359995555515,8.045814857955374,8.192359995555515,188800.0
2005-11-30,8.211269544781299,8.296359659391374,7.993814625252462,8.03636013338516,314400.0
2005-12-01,8.041088906523875,8.154543313998238,8.041088906523875,8.13090731722855,153900.0
2005-12-02,8.130910910198226,8.173456444508501,8.126183528424209,8.154546917412432,246900.0
2005-12-05,8.173448405068301,8.178174880537458,8.083630043019477,8.149811519447562,331200.0
2005-12-06,8.107267729370697,8.31526785823466,8.107267729370697,8.296358345767398,181200.0
2005-12-07,8.296358906521071,8.334177032356552,8.253813402249252,8.334177032356552,161500.0
2005-12-08,8.32945181199454,8.42399669001682,8.3199970536957,8.4192693108674,147100.0
2005-12-09,8.390906556052155,8.556361231854694,8.357815801222737,8.556361231854694,96600.0
2005-12-12,8.556361791204068,8.641452824416858,8.43818000099864,8.627270684996224,125600.0
2005-12-13,8.641447811320619,8.65090166379448,8.438175105825422,8.575265434073707,282800.0
2005-12-14,8.509090038787592,8.584726322555476,8.225453523830215,8.447635896347046,149800.0
2005-12-15,8.579998942113031,8.579998942113031,8.438181135462154,8.447635896347046,102800.0
2005-12-16,8.461811196401385,8.49017455749128,8.149811519447562,8.149811519447562,406300.0
2005-12-19,8.13090585763996,8.291633131456832,8.126178478803546,8.159269229003138,261500.0
2005-12-20,8.26326996542452,8.26326996542452,8.182906317750197,8.201815835629068,62300.0
2005-12-21,8.272728489319038,8.291638015803718,8.197092186692018,8.268001107697868,64800.0
2005-12-22,8.27272504044788,8.296361037044113,8.225452145599938,8.286907179398904,42200.0
2005-12-23,8.310542858466262,8.315270237935978,8.15454294258733,8.201815835629068,63500.0
2005-12-28,8.249390685135673,8.249390685135673,7.992488811818725,8.144727463085358,37600.0
2005-12-29,8.197058504888584,8.23987548317134,8.049578306030487,8.049578306030487,29100.0
2005-12-30,8.092394602471277,8.116181407331482,8.06860689020263,8.116181407331482,44100.0
2006-01-03,8.206571490767004,8.325507309473771,8.206571490767004,8.325507309473771,62200.0
2006-01-04,8.354054579369235,8.354054579369235,8.22084699647952,8.249391348897516,106900.0
2006-01-05,8.244633211431077,8.268420018830408,8.0876379233333,8.130454902578926,29100.0
2006-01-06,8.13520891841726,8.13520891841726,8.0067580363719,8.087634416836591,140700.0
2006-01-09,8.201812676185307,8.201812676185307,8.016273118169662,8.087634416836591,82000.0
2006-01-10,8.135212556943165,8.225604059633797,8.111424841809553,8.225604059633797,165600.0
2006-01-11,8.163754164861018,8.458715381557784,8.163754164861018,8.458715381557784,172000.0
2006-01-12,8.458713934765091,8.501530892888043,8.373080018519184,8.373080018519184,153600.0
2006-01-13,8.373081956778252,8.43968572598382,8.354051789914777,8.420656466528644,96700.0
2006-01-16,8.373081956778252,8.420656466528644,8.282690478993342,8.420656466528644,71900.0
2006-01-17,8.354052429884652,8.420657111600832,8.354052429884652,8.415899569520507,25500.0
2006-01-18,8.415900342836924,8.444444690533373,8.339781477374087,8.444444690533373,113700.0
2006-01-19,8.439687504494524,8.487262024270379,8.411143155592406,8.434929961776088,41300.0
2006-01-20,8.477747710282646,8.69659015820218,8.47299016713129,8.634743004643118,236400.0
2006-01-23,8.70610410476925,8.848827673275569,8.658530489342358,8.848827673275569,122200.0
2006-01-24,8.848829326154267,8.858344413980394,8.753680262710429,8.82979915050201,98500.0
2006-01-25,8.915431460800056,8.915431460800056,8.777466342726683,8.848827673275569,114300.0
2006-01-26,8.820284473637367,9.348359114542848,8.820284473637367,9.08670056591275,284200.0
2006-01-27,9.095316701467349,9.095316701467349,8.975641481711198,8.999576160442642,253800.0
2006-01-30,8.999573026647731,9.071378863937056,8.846388944788913,8.88947208194285,84800.0
2006-01-31,8.946917525575167,9.181480790127049,8.903834383815717,9.047444247647723,229100.0
2006-02-01,9.133612728539664,9.20541767773057,8.985215711805196,9.143186965244976,90500.0
2006-02-02,9.210203847395162,9.214990965254726,9.047445492367492,9.171907817568028,473500.0
2006-02-03,9.16711541600283,9.26285589191284,9.095310515594743,9.181476761303983,158000.0
2006-02-06,9.167120994254375,9.502211950795546,9.124037845183386,9.454341683711178,84500.0
2006-02-07,9.45433946218384,9.497422601131396,9.095313912986986,9.214989096052603,38400.0
2006-02-08,9.3968971850723,9.3968971850723,9.100103172496892,9.28200909184478,100500.0
2006-02-09,9.20062652493596,9.449551091824734,9.20062652493596,9.320301692126824,73000.0
2006-02-10,9.439978771507253,9.502210382359792,9.100101666102256,9.349026283413922,91600.0
2006-02-13,9.406469797164744,9.435191587250724,8.846389868717262,8.846389868717262,214000.0
2006-02-14,8.712353604786493,8.81766743612751,8.425132985707423,8.72671404225848,474500.0
2006-02-15,8.812880979981013,8.975639312559363,8.760223603838242,8.875112590522336,243500.0
2006-02-16,8.865538028504881,8.985213214916506,8.817667771330392,8.851176677437772,130900.0
2006-02-17,8.808093865894879,9.061805599250622,8.808093865894879,9.047444247647723,350900.0
2006-02-20,9.00435984488941,9.047442980615369,8.88947178730324,8.966063825694022,100000.0
2006-02-21,8.999575562009493,8.999575562009493,8.812882523780013,8.822456759855731,155900.0
2006-02-22,8.82245895510666,8.82245895510666,8.750653992770694,8.788950033553185,620900.0
2006-02-23,8.79373090502823,8.803304223634994,8.784156673372483,8.79851710780712,150700.0
2006-02-24,8.781650273163349,8.858766780116387,8.781650273163349,8.834668216431542,283200.0
2006-02-27,8.84430819120368,8.858766961990925,8.820208707722784,8.820208707722784,168000.0
2006-02-28,8.85394518660738,8.878043743171451,8.820205920396274,8.84430539626135,329700.0
2006-03-01,8.868410463407631,8.964806599033393,8.829852193017665,8.964806599033393,310400.0
2006-03-02,9.013004650567732,9.013004650567732,8.8828701434985,8.988905157053978,121900.0
2006-03-03,8.988899919846528,9.080476103240354,8.94552177609688,8.984080023951995,141400.0
2006-03-06,9.06119841134984,9.06119841134984,8.868407131825627,8.911785284631243,320800.0
2006-03-07,8.911786788110803,8.911786788110803,8.738274147615574,8.868408627986994,97700.0
2006-03-08,8.868411428790964,8.97926635331668,8.805754577324798,8.89251092497163,132100.0
2006-03-09,8.892510535163423,8.940707686808441,8.820212969092415,8.89732951488653,177200.0
2006-03-10,8.984085274577538,9.008184768134816,8.897328936374686,8.964806599033393,164800.0
2006-03-13,8.969622753680957,9.104576184063284,8.969622753680957,9.03709946887212,214900.0
2006-03-14,9.0274630519243,9.032282950426596,8.969626108500075,8.993724681709894,107900.0
2006-03-15,8.988901236996305,9.061197847405673,8.926244419788528,9.00336092679869,86900.0
2006-03-16,9.037103241101873,9.037103241101873,8.964806599033393,8.964806599033393,150500.0
2006-03-17,9.012997565839704,9.340742146285786,8.916601506160827,9.080474256034346,672300.0
2006-03-20,9.229895597784903,9.229895597784903,8.89251092497163,8.89251092497163,135300.0
2006-03-21,9.070841563227004,9.085301259282382,8.959986651374152,9.061201765856756,97600.0
2006-03-22,9.061196932838698,9.413041994773993,9.061196932838698,9.26844786924819,174700.0
2006-03-23,9.273269836045552,9.273269836045552,9.16723485575707,9.20579311398028,248100.0
2006-03-24,9.229895408041276,9.253994903726516,9.210616730794843,9.253994903726516,68000.0
2006-03-27,9.287734169775046,9.3262924472703,9.15759963849037,9.3262924472703,154500.0
2006-03-28,9.278088040497211,9.398582690373802,9.157593390620626,9.311826395374464,87400.0
2006-03-29,9.36761641265303,9.459788974562738,9.338509628735013,9.36761641265303,168700.0
2006-03-30,9.411280015333151,9.450089381209834,9.314257063285591,9.406428728937536,120400.0
2006-03-31,9.217231543909254,9.45979026874897,9.217231543909254,9.454938983217604,258600.0
2006-04-03,9.36276453635913,9.484043874525897,9.36276453635913,9.450085807885271,161700.0
2006-04-04,9.31425317891286,9.406424806125978,9.31425317891286,9.362764172061706,127700.0
2006-04-05,9.265741590421657,9.265741590421657,9.168717750093254,9.217229670257456,113900.0
2006-04-06,9.163866219209549,9.168717503624348,8.974670753471731,9.159014934794744,60000.0
2006-04-07,9.1202054871955,9.18327125862535,9.076544853217255,9.134759340284203,107700.0
2006-04-10,9.17357334524833,9.217234001383211,9.12021011546384,9.125061402288642,63600.0
2006-04-11,9.149312964767576,9.226931662058869,9.081395910671803,9.081395910671803,38200.0
2006-04-12,9.202680140908804,9.217234001383211,9.12021011546384,9.125061402288642,96800.0
2006-04-13,9.15416431425002,9.192973663172255,9.023182414654526,9.095949828222734,57800.0
2006-04-17,9.003778181945343,9.095950741876992,8.974671398651966,9.091099457113437,40400.0
2006-04-18,9.081397748352927,9.09595160402306,8.969820964079375,9.071696103194215,275900.0
2006-04-19,8.97952252545461,9.095950581867967,8.97952252545461,9.052289945051964,108500.0
2006-04-20,9.08624892999924,9.08624892999924,8.950416646445241,9.047439573942665,76700.0
2006-04-21,9.076547864774732,9.09595300866488,8.950418130641518,8.950418130641518,54100.0
2006-04-24,9.11050693773957,9.11050693773957,8.93101305650652,8.969822419301748,54500.0
2006-04-25,8.955266164798172,9.120206143861209,8.955266164798172,9.066843862602896,68200.0
2006-04-26,9.25975499607356,9.274406843197273,9.10835630186735,9.274406843197273,109900.0
2006-04-27,9.279291291274394,9.28905918988218,9.132776538229924,9.181614168232697,106400.0
2006-04-28,9.123009434050344,9.162080100365666,8.986261636187633,9.0448681014197,240800.0
2006-05-01,9.005798870690288,9.118126937812931,8.986263068659406,9.01556584018742,155000.0
2006-05-02,9.010681317730375,9.010681317730375,8.888585369964481,8.913004186910397,143100.0
2006-05-03,8.8983521966956,8.91300404554165,8.820210865886274,8.839746664347675,56300.0
2006-05-04,8.85928124223518,8.87881704005918,8.742069249845521,8.756721098213522,68000.0
2006-05-05,8.746950800301368,8.786021453715463,8.629738840059085,8.659041597240194,119300.0
2006-05-08,8.722535544246128,8.742070413151518,8.600439586153179,8.6443942055881,119400.0
2006-05-09,8.693231843610691,8.790908982692345,8.576019835623649,8.6443942055881,129100.0
2006-05-10,8.668808510472868,8.932536089750986,8.595551160068197,8.903232404374918,94300.0
2006-05-11,8.815326036727575,8.84462973149592,8.57601811856104,8.590669965945212,99400.0
2006-05-12,8.595553029966231,8.727416848291274,8.468573160266333,8.468573160266333,60600.0
2006-05-15,8.483225342972448,8.483225342972448,7.936235184971137,8.302522962739037,308700.0
2006-05-16,8.297641237160954,8.400202326805182,8.297641237160954,8.326944006408633,77000.0
2006-05-17,8.541828887444824,8.693227539699343,8.400198130566153,8.546712835132748,127600.0
2006-05-18,8.52229450681727,8.742066576009414,8.52229450681727,8.702995923829622,173500.0
2006-05-19,8.688345859101231,8.790905981759828,8.595552701802081,8.63462335779363,95000.0
2006-05-23,8.683460159145918,8.786020261117402,8.649272526971028,8.766485402820908,170600.0
2006-05-24,8.766486849024002,8.800673555320929,8.668809746874599,8.800673555320929,167000.0
2006-05-25,8.81532514759436,8.971608709374955,8.81532514759436,8.971608709374955,151700.0
2006-05-26,9.015563617972653,9.269523392666606,9.015563617972653,9.181614168232697,229600.0
2006-05-29,9.33798685812353,9.33798685812353,9.121624601455874,9.126542032051049,53300.0
2006-05-30,9.259308798367815,9.259308798367815,9.121623570969495,9.200300575795998,102300.0
2006-05-31,9.18062968186716,9.195381968592852,9.126538901776629,9.195381968592852,57600.0
2006-06-01,9.219968916160376,9.219968916160376,9.008524145618498,9.097035997278237,50100.0
2006-06-02,9.097035709549385,9.190464987557796,9.072449501712086,9.185547558409592,15000.0
2006-06-05,9.18063041963424,9.185547848937974,9.097035997278237,9.097035997278237,30900.0
2006-06-06,9.072448889576426,9.072448889576426,8.792161074462754,8.890507774983726,62000.0
2006-06-07,8.89050508198193,8.900339936635701,8.72823373180811,8.74298601378877,51900.0
2006-06-08,8.797077998010367,8.797077998010367,8.6200552603052,8.654476322139438,86900.0
2006-06-09,8.605302902025041,8.851168699225756,8.605302902025041,8.728235800625399,33500.0
2006-06-12,8.801995426544345,8.880672407280771,8.556129627267106,8.654476322139438,73500.0
2006-06-13,8.65447837724741,8.65447837724741,8.384025371078037,8.50695829990853,60100.0
2006-06-14,8.403695367477779,8.40861279734189,8.123408430550358,8.285679864450646,142800.0
2006-06-15,8.359436049532642,8.40860939034588,8.162743624183156,8.3496011937893,151200.0
2006-06-16,8.35943981728279,8.384026029819127,8.236506878793339,8.236506878793339,74700.0
2006-06-19,8.236506503713379,8.315183505731468,8.162746931559402,8.285679864450646,69000.0
2006-06-20,8.300428275670319,8.305345703792407,8.15290918362175,8.226668729646034,47000.0
2006-06-21,8.162746840095336,8.211920200281613,8.11357347990906,8.11357347990906,96400.0
2006-06-22,8.113570563254651,8.325015279513119,8.113570563254651,8.167661333805468,95300.0
2006-06-23,8.261091698820039,8.359438408195595,8.236505490428014,8.359438408195595,45000.0
2006-06-26,8.359438122919933,8.433197683482604,8.310264769910251,8.334851915366942,85900.0
2006-06-27,8.359440100911936,8.359440100911936,8.113574215590997,8.261093371621993,299400.0
2006-06-28,8.31460837906782,8.31460837906782,8.151091095488578,8.270012670354875,120700.0
2006-06-29,8.27497033351688,8.359206592424714,8.260104777790222,8.359206592424714,122600.0
2006-06-30,8.374066503234449,8.423617382742048,8.344336353571654,8.398842415540457,117700.0
2006-07-04,8.398846626010743,8.4186664206871,8.151093049374495,8.151093049374495,48200.0
2006-07-05,8.250195359935109,8.299746272973875,8.101543565923869,8.131273735705106,200100.0
2006-07-06,8.250192730115911,8.250192730115911,8.141181512262927,8.161001304097672,86400.0
2006-07-07,8.255147914350786,8.265058282820537,8.161001304097672,8.161001304097672,171700.0
2006-07-10,8.2997414583511,8.374067312240806,8.21055005564165,8.21055005564165,82700.0
2006-07-11,8.309651600684468,8.309651600684468,8.18081968302605,8.18081968302605,69600.0
2006-07-12,8.289835437426522,8.314611365111913,8.175869005388728,8.22541991565451,95600.0
2006-07-13,8.299738510892846,8.299738510892846,8.165951454340018,8.175861816700413,127300.0
2006-07-14,8.220459555406089,8.220459555406089,8.032166403946103,8.051987133617432,79200.0
2006-07-17,8.002434666992974,8.027210574167004,7.824052388308949,7.903333401057404,126700.0
2006-07-18,7.819097596583632,7.928109230822032,7.749726943247305,7.749726943247304,126300.0
2006-07-19,7.7794586070620095,7.928110778672566,7.73486290832362,7.764593531666622,231900.0
2006-07-20,7.8042338200326435,7.8042338200326435,7.739817865129282,7.754682940090916,225700.0
2006-07-21,7.754679902824048,7.873601873595714,7.705129514841879,7.705129514841879,228400.0
2006-07-24,7.710089172901878,7.829010740183087,7.61594257772336,7.65558310015043,246200.0
2006-07-25,7.680355391677073,7.72990626064422,7.576298944887751,7.610984269633487,726700.0
2006-07-26,7.615939912843729,7.630804985414394,7.432602442631736,7.630804985414394,1179200.0
2006-07-27,7.734735115288052,7.734735115288052,7.414953080452051,7.644796656246835,319600.0
2006-07-28,7.89462628644546,7.899622999663686,7.674775669971528,7.674775669971527,214900.0
2006-07-31,7.744731464297661,7.99456151153307,7.709755410168865,7.934602357378132,297200.0
2006-08-01,7.94459385319163,8.169441235641491,7.94459385319163,8.069508853880258,168500.0
2006-08-02,8.164443914642904,8.184429817694728,7.994559450086505,7.994559450086505,239700.0
2006-08-03,8.044527105338432,8.044527105338432,7.939598474346609,7.989564194120405,164500.0
2006-08-04,7.994562123472595,8.064514237084637,7.914616578479955,7.9645823058438365,89600.0
2006-08-08,7.994561675619515,8.094494077775167,7.909619419695017,7.919612850515787,207200.0
2006-08-09,7.959585457404272,8.019544135046212,7.934602357378132,7.934602357378132,112000.0
2006-08-10,7.994561615054295,8.039531100381057,7.969578514704651,8.009551761171886,111400.0
2006-08-11,8.034532209215907,8.034532209215907,7.954586690957102,7.994559450086505,89100.0
2006-08-14,7.994556232143266,7.994556232143266,7.919607458071996,7.944590065087297,107000.0
2006-08-15,7.96957519224814,7.96957519224814,7.884632972378925,7.884632972378925,118200.0
2006-08-16,7.909615009886389,7.944591045233046,7.869642261915142,7.939594809121197,125400.0
2006-08-17,7.904623147099357,7.994562123472595,7.899626907922093,7.9645823058438365,134200.0
2006-08-18,8.114475987751737,8.114475987751737,7.974571360794024,7.979568073742135,181200.0
2006-08-21,7.994556232143266,7.994556232143266,7.944590065087297,7.944590065087297,119100.0
2006-08-22,7.969579431291959,8.014549398303755,7.959586475910607,7.969579431291959,102500.0
2006-08-23,8.01954516122484,8.01954516122484,7.944596328068988,7.969579431291959,306400.0
2006-08-24,8.084501099845832,8.084501099845832,7.959586066666574,7.9645823058438365,125200.0
2006-08-25,7.994558927101096,8.054518538385658,7.954586170586618,7.999555640793616,175200.0
2006-08-28,8.014542777325554,8.119470866455277,8.004549353686912,8.064507989468089,230300.0
2006-08-29,8.118906486291932,8.118906486291932,7.947663493533505,7.947663493533505,171700.0
2006-08-30,7.998027508333067,7.998027508333067,7.897296780081416,7.907369612745581,174000.0
2006-08-31,7.952698008622093,7.967807496730742,7.816711655000319,7.952698008622093,261800.0
2006-09-01,7.94766579211464,8.008104258632663,7.907373481102625,7.98292192449183,79600.0
2006-09-05,8.078616508546176,8.234749093350352,8.033287058338137,8.174310146621124,280600.0
2006-09-06,8.184378894099664,8.310292415547352,8.169268925694126,8.25992681483949,129900.0
2006-09-07,8.259928829012425,8.259928829012425,7.992992232941336,8.20452751930378,207100.0
2006-09-08,8.189415833107452,8.199489145725755,8.09875794083065,8.1843791767983,456900.0
2006-09-11,8.184380217873255,8.249854836932842,8.134014609019063,8.234745826727446,120800.0
2006-09-12,8.22970530893302,8.426130034606114,8.22970530893302,8.395911067728015,78000.0
2006-09-13,8.511758494081985,8.511758494081985,8.411028198442494,8.471466183697299,116100.0
2006-09-14,8.436206554211331,8.481535502100405,8.380804293314908,8.405987575833285,99500.0
2006-09-15,8.405987575833285,8.456353180226033,8.320366336558813,8.405987575833285,185100.0
2006-09-18,8.441243875904279,8.441243875904279,8.350585972982083,8.411024895144907,92700.0
2006-09-19,8.456353792815673,8.622559626901117,8.41102484164291,8.587303028821355,84900.0
2006-09-20,8.652782306271574,8.677964640734878,8.310297177961557,8.345552830467973,127400.0
2006-09-21,8.461394598732927,8.511760237189185,8.390883281280958,8.456358899467489,48700.0
2006-09-22,8.476505371042828,8.481542031423862,8.315336081428699,8.355628403832231,57400.0
2006-09-25,8.47146522816218,8.536940825554789,8.275040357273038,8.506720875691578,210100.0
2006-09-26,8.48657789828338,8.48657789828338,8.385846621370868,8.456358899467489,113700.0
2006-09-27,8.546691865056463,8.551767213872296,8.419811048732017,8.460412871234887,64600.0
2006-09-28,8.460415034296567,8.526392649723201,8.384286718643049,8.465490384410009,87600.0
2006-09-29,8.475640220477233,8.475640220477233,8.39443656298964,8.435038391733437,164500.0
2006-10-02,8.511167198225642,8.511167198225642,8.440113267743556,8.49086579865247,82900.0
2006-10-03,8.52639350864395,8.531468859268667,8.348761076899656,8.384287563248515,83100.0
2006-10-04,8.440116222320011,8.475643684009928,8.247257698982217,8.429966487004384,165600.0
2006-10-05,8.470565387149891,8.480715118936486,8.374135674997138,8.475640737055196,185700.0
2006-10-06,8.49594323096361,8.551771125449644,8.450266038752174,8.526394369763153,157600.0
2006-10-10,8.577147220529264,8.754780644604356,8.556846783276722,8.627899765697045,284300.0
2006-10-11,8.719252352659577,8.754778836532669,8.57714544914313,8.709101652117528,225600.0
2006-10-12,8.729401797117072,8.830905883859769,8.678649269733752,8.830905883859769,295400.0
2006-10-13,8.835983476048506,8.85628487936408,8.754779798834582,8.805532339099331,110300.0
2006-10-16,8.805530870546066,8.805530870546066,8.754778338745632,8.780154120633835,104600.0
2006-10-17,8.749704662679381,8.780155800375672,8.678651685379963,8.729404226889924,86000.0
2006-10-18,8.830905524382766,8.830905524382766,8.55684343650731,8.602520612490537,113800.0
2006-10-19,8.622821041803133,8.775078617755193,8.348758953927677,8.602520612490537,177400.0
2006-10-20,8.602523337024001,8.775081396940092,8.556846146574202,8.632974474649131,132200.0
2006-10-23,8.698948613111595,8.775077878687707,8.62789566446597,8.653271440975459,180300.0
2006-10-24,8.698949822227902,8.83090600807099,8.698949822227902,8.785228829585924,130200.0
2006-10-25,8.891809532869253,8.907034614190993,8.627897152353848,8.790304473279022,358900.0
2006-10-26,8.841056629501722,8.983163513318619,8.841056629501722,8.927335636100562,128400.0
2006-10-27,8.90840549326201,9.205181745514682,8.903288543538538,9.1233125018559,121100.0
2006-10-30,9.159131213674474,9.159131213674474,8.939107230380756,8.954458081293742,226600.0
2006-10-31,8.913524048159454,8.954458677360476,8.826537839112467,8.826537839112467,76900.0
2006-11-01,6.677467671039975,7.931091753899149,6.677467671039975,7.163566745457297,664200.0
2006-11-02,6.912840198314018,6.917957147465426,6.396040045520936,6.426741252450253,1239700.0
2006-11-03,6.431857102286652,7.035643381348403,6.431857102286652,6.836086775223142,971300.0
2006-11-06,7.030527706678404,7.393822832085003,6.984476136306147,7.3682385721027295,410600.0
2006-11-07,7.54732653726011,7.603611508645174,7.368237237794508,7.547326537260109,257600.0
2006-11-08,7.639434385432477,7.670135120453153,7.066348955926202,7.08169932343654,232100.0
2006-11-09,7.061229112928347,7.265902222528919,6.917957936207946,6.917957936207945,207800.0
2006-11-10,6.923073994340893,6.958892152417144,6.856555115604033,6.902606684574102,388400.0
2006-11-13,6.856556514882991,6.8923746802689765,6.554663756207651,6.626299111021111,340400.0
2006-11-14,6.549542358842566,6.6621127530918445,6.483023511694308,6.6211776650184415,328300.0
2006-11-15,6.580243222055725,7.035641268955051,6.575126762905931,6.784916715394508,312100.0
2006-11-16,6.841202162376826,7.137978285503197,6.830968755361591,7.1072775764785225,243900.0
2006-11-17,7.112395357283258,7.112395357283258,6.907722299166253,6.984474573965365,166300.0
2006-11-20,6.9691268182547725,7.265903107303886,6.9691268182547725,7.224968480399129,129400.0
2006-11-21,7.214732828636814,7.419405899642204,7.214732828636814,7.34777008080077,108800.0
2006-11-22,7.342656715852601,7.363124031582658,7.214735870544921,7.21473587054492,133200.0
2006-11-23,7.194268554814864,7.28637123161047,7.163567337230129,7.21473587054492,42700.0
2006-11-24,7.178916035676441,7.214734195874471,7.1123971529991685,7.1123971529991685,65300.0
2006-11-27,7.163567097426972,7.214735629028877,7.112398565825067,7.194268313983971,161400.0
2006-11-28,7.239708175348319,7.239708175348319,7.136430920622779,7.177741625528015,192100.0
2006-11-29,7.136432520761961,7.157087877845948,6.945370344619444,6.99700898356069,159700.0
2006-11-30,6.97118729967054,7.141594060932161,6.9556959102274085,7.095119400140376,128200.0
2006-12-01,6.971189542710843,7.084794250926016,6.971189542710843,7.084794250926016,166800.0
2006-12-04,7.038319657178461,7.151924366717151,7.033155694821577,7.105449690430299,254600.0
2006-12-05,7.105446762175699,7.167412807533572,7.002170019912578,7.074463493265586,112000.0
2006-12-06,7.027990157854518,7.12610345080298,6.997007375579964,7.058973432591517,248600.0
2006-12-07,7.01250037825804,7.05897505481265,6.971189664090066,6.99700898356069,173800.0
2006-12-08,6.997008605583252,7.017663961551438,6.867912507666448,6.898895295387463,664700.0
2006-12-11,6.620046642295391,6.826600660078114,6.599391289763363,6.738815288701385,775200.0
2006-12-12,6.645865886136036,6.712995904274273,6.465131676498427,6.496114458739185,1279100.0
2006-12-13,6.408329479577341,6.521934170475834,6.222431297394558,6.480623463324105,441400.0
2006-12-14,6.470293958270335,6.904056769767762,6.439311181713293,6.867910032963762,547400.0
2006-12-15,6.76979581979148,6.8679090810352585,6.749140474128941,6.8627451215040525,293300.0
2006-12-18,6.852420564967275,6.9660247674620095,6.847256603273198,6.878239388512673,342200.0
2006-12-19,6.795616066893405,6.991842124116639,6.795616066893405,6.867910032963762,381100.0
2006-12-20,6.8420926415791214,6.888567311900827,6.769798655249525,6.878239388512673,304600.0
2006-12-21,6.836928679885045,6.914386627908719,6.816273325571231,6.878239388512673,312600.0
2006-12-22,6.842091542507503,6.95569621921597,6.842091542507503,6.9505322583514015,220100.0
2006-12-27,6.860861016065655,6.97034286194715,6.860861016065655,6.907781878184939,145300.0
2006-12-28,6.907782694685495,6.991197349561396,6.907782694685495,6.949490022123444,172900.0
2006-12-29,6.94427578691453,7.032903973147928,6.94427578691453,7.032903973147928,138900.0
2007-01-02,7.022476902930247,7.058970683952545,6.9599159223818186,7.038117023769735,64200.0
2007-01-03,7.038116162774911,7.064183359112161,6.949487993542514,7.012048966437663,1826200.0
2007-01-04,6.980770003149763,7.058971109249226,6.965129384177464,7.048544527124867,171200.0
2007-01-05,6.985982127933464,7.079823840678116,6.985982127933464,7.053756643005663,140900.0
2007-01-08,7.048545732145049,7.27793604719311,7.01205144549446,7.277936047193109,227400.0
2007-01-09,7.147601728253884,7.350925369406118,7.147601728253884,7.335284745108555,173100.0
2007-01-10,7.204947031921794,7.298788760804535,7.204947031921794,7.288361681066219,117600.0
2007-01-11,7.272726129610976,7.288366261857861,7.090256594221738,7.173671295792914,122400.0
2007-01-12,7.168453183427778,7.257081371652672,7.100678657303416,7.142385981504482,165000.0
2007-01-15,7.0902524008307415,7.246654625180242,7.0902524008307415,7.189307176064796,25800.0
2007-01-16,7.142391973510546,7.324862042863714,7.142391973510546,7.293581274875107,181800.0
2007-01-17,7.246653515855657,7.340495233852415,7.210159735386015,7.251867055120026,60100.0
2007-01-18,7.204948540674304,7.29879028920798,7.204948540674304,7.246655873980242,76000.0
2007-01-19,7.204946383741515,7.272720904371776,7.168452602321559,7.18409272333147,157100.0
2007-01-22,7.168452093983925,7.246653190678479,7.168452093983925,7.194519291945592,69700.0
2007-01-23,7.147598307030396,7.241440019135399,7.147598307030396,7.241440019135399,60600.0
2007-01-24,7.194521545263289,7.246655460324471,7.168454339137396,7.220588751389181,77700.0
2007-01-25,7.199737832904739,7.225804551785489,7.100682511271033,7.100682511271034,158000.0
2007-01-26,7.105892698696064,7.204947476367751,7.105892698696064,7.1267463622685545,132600.0
2007-01-29,7.136219555580839,7.19410905976933,7.057278775080113,7.157270330003021,1239900.0
2007-01-30,7.157270271875348,7.273049279312032,7.157270271875348,7.21515977559369,99700.0
2007-01-31,7.220422263920551,7.315150492767291,7.209896626332011,7.267786629288934,99500.0
2007-02-01,7.26252560886249,7.357253861166116,7.246737650460244,7.325677944361626,193300.0
2007-02-02,7.315152293200273,7.341465891758002,7.288839196532691,7.315152293200273,82700.0
2007-02-05,7.315152293200273,7.373042310405306,7.236211999417234,7.315152293200273,148900.0
2007-02-06,7.267786964730783,7.383565972208315,7.267786964730783,7.294100056136557,113600.0
2007-02-07,7.278310654196683,7.488818354940281,7.267785520104477,7.441454498690433,140200.0
2007-02-08,7.3888285182649245,7.473031612188623,7.367777744784001,7.367777744784001,99600.0
2007-02-09,7.367777239571269,7.436192374165516,7.367777239571269,7.436192374165516,139200.0
2007-02-12,7.420408337443292,7.483560686890395,7.394094733034434,7.420408337443292,280400.0
2007-02-13,7.42040553133759,7.594074552114888,7.42040553133759,7.578286094305992,98700.0
2007-02-14,7.530921550099419,7.594073869992262,7.420404864814436,7.594073869992261,341300.0
2007-02-15,7.520396494229403,7.673014737915063,7.520396494229403,7.6361760072671645,281000.0
2007-02-16,7.588810771311824,7.7203782250420705,7.588810771311824,7.657225907478352,111900.0
2007-02-19,7.651964058410631,7.657226877680263,7.49934581282179,7.578286094305992,47000.0
2007-02-20,7.630912316354301,7.736166178960498,7.5835479527090115,7.657225907478352,139100.0
2007-02-21,7.736169057111825,7.736169057111825,7.530924074143245,7.667753895492234,69700.0
2007-02-22,7.6572255266102385,7.783530155455319,7.525658079424117,7.530920897765158,112700.0
2007-02-23,7.541447269155354,7.836158620008731,7.541447269155354,7.6361760072671645,129100.0
2007-02-26,7.773163761521549,7.831568496836557,7.597949049219529,7.75723478305264,531400.0
2007-02-27,7.720063834455864,7.720063834455864,7.459896742170749,7.486444518320738,302000.0
2007-02-28,7.512994557691494,7.5767094464819,7.443971023156206,7.5342326851693295,300800.0
2007-03-01,7.539536922096182,7.5820131465080385,7.443965670347771,7.491751043043708,77600.0
2007-03-02,7.544851250043404,7.544851250043404,7.327160338505008,7.406803182019155,114900.0
2007-03-05,7.258136363084964,7.406803241811366,7.2209697699925774,7.258136363084964,172600.0
2007-03-06,7.247517140214672,7.300612707905823,7.189112420839896,7.194422078880383,112400.0
2007-03-07,7.24221139734021,7.300616144205297,7.141329872514852,7.215663600998953,569900.0
2007-03-08,7.183803257417813,7.300613210566813,7.008588580872762,7.093541089942254,137500.0
2007-03-09,7.072303410002459,7.226279969019251,7.072303410002459,7.178494559412875,56400.0
2007-03-12,7.231588599522947,7.231588599522947,7.082921720386566,7.15725490677633,70700.0
2007-03-13,7.093540216703181,7.226278622372934,7.093540216703181,7.146635781513815,110600.0
2007-03-14,7.120087847583088,7.279374032268327,7.120087847583088,7.24220744150594,131100.0
2007-03-15,7.178496989935452,7.300616144205297,7.178496989935452,7.215663600998953,107300.0
2007-03-16,7.220969645275002,7.353708054148757,7.220969645275002,7.236898112559936,91400.0
2007-03-19,7.385564563911088,7.385564563911088,7.220969229934764,7.305921725710521,81200.0
2007-03-20,7.247517047140366,7.311231930094249,7.247517047140366,7.258136363084964,92500.0
2007-03-21,7.279369920984421,7.566084688942726,7.279369920984421,7.491751043043708,153200.0
2007-03-22,7.560780471105848,7.566090129564532,7.443971023156206,7.5342326851693295,53700.0
2007-03-23,7.443971604860822,7.555471403064865,7.443971604860822,7.555471403064865,31200.0
2007-03-26,7.5289197509752706,7.550157867784308,7.459895744756736,7.550157867784308,27500.0
2007-03-27,7.50237505939363,7.544851310455532,7.449279492387825,7.459898808331729,70800.0
2007-03-28,7.472227110863186,7.472227110863186,7.397183547999134,7.429344928884889,55200.0
2007-03-29,7.541912609862162,7.541912609862162,7.450787823302964,7.515111623035621,134500.0
2007-03-30,7.55263320386494,7.557993605559849,7.477589113724336,7.50439061100284,52100.0
2007-04-02,7.504387125787344,7.541908897833623,7.450784156124826,7.493666327376518,44800.0
2007-04-03,7.429343739430037,7.525828889031677,7.397182363693391,7.440064538806153,101100.0
2007-04-04,7.44542261687798,7.531186940360651,7.397180057120055,7.482944380602725,143700.0
2007-04-05,7.515107924198169,7.531188610618602,7.4883064393669105,7.493666327376518,186900.0
2007-04-09,7.515111414392659,7.525831706586436,7.456148018140741,7.50439061100284,46500.0
2007-04-10,7.504390963289087,7.5311924618257615,7.429346869625612,7.466869172055382,189700.0
2007-04-11,7.445427062928885,7.477588447842272,7.381103781906112,7.450786952950452,79900.0
2007-04-12,7.423985039534553,7.504389002944874,7.386462746906593,7.429344928884889,84400.0
2007-04-13,7.499028001766453,7.531189891272146,7.41862404479606,7.477586912494623,52200.0
2007-04-16,7.450783462769831,7.633032929227653,7.423982491628421,7.59015076196649,133100.0
2007-04-17,7.691998980785901,7.884968800899665,7.622315306834724,7.874247999739821,150500.0
2007-04-18,7.868888110355836,7.879608400319743,7.675917779046136,7.874247999739821,130800.0
2007-04-19,7.83672503838101,7.954651277407738,7.783122574238576,7.949290877634737,87000.0
2007-04-20,7.884968614483528,8.131541412175173,7.884968614483528,8.115460722011521,85000.0
2007-04-23,8.077936252413323,8.228024357466916,7.949289743392347,8.217303559450608,118400.0
2007-04-24,8.099379185079249,8.185144055189138,7.906409377522777,7.938571267713473,84000.0
2007-04-25,7.938572629739517,7.938572629739517,7.6383968108433,7.708080492215565,191200.0
2007-04-26,7.65559876838093,7.65559876838093,7.439186282901919,7.509520469674613,260000.0
2007-04-27,7.466238064674013,7.655598862811876,7.466238064674013,7.574444308748231,148900.0
2007-04-30,7.623139097504256,7.872013777254176,7.547394450287081,7.558215335304476,141900.0
2007-05-01,7.574445582307206,7.70970353913412,7.47164976214474,7.596086834760786,241700.0
2007-05-02,7.617727018047579,8.11547627058774,7.617727018047579,7.991039215436742,410100.0
2007-05-03,7.980218381741286,8.00727007266962,7.872012133996038,7.888242942165803,127100.0
2007-05-04,8.018092188780571,8.185812296353545,7.904475474868093,8.180401853793855,413500.0
2007-05-07,8.174989598897078,8.191220922977777,8.061372910172611,8.126297174559237,144500.0
2007-05-08,8.066781438710382,8.12629524762466,7.904471848167389,8.061370998633091,136900.0
2007-05-09,8.061371614343562,8.072192495324622,7.926113697888348,8.072192495324622,143700.0
2007-05-10,8.055964231084372,8.055964231084372,7.926116198190971,7.980219588227235,75100.0
2007-05-11,7.985625621092556,8.072190584578456,7.985625621092556,8.055959782916819,76400.0
2007-05-14,8.00726875734228,8.088423300828206,7.980217070857636,8.072192495324622,48400.0
2007-05-15,7.980218527443088,8.110066027108124,7.958577277498915,8.001859777387262,66200.0
2007-05-16,8.001858595856028,8.007269036535206,7.915293608861273,7.9261139742516065,109000.0
2007-05-17,7.920706398124071,8.093836423448693,7.899065144958494,8.093836423448693,155100.0
2007-05-18,8.093836845827003,8.142529796982647,8.028913082942212,8.045143894671359,106900.0
2007-05-22,8.0505552381727,8.099248194777562,7.7583980145118,7.877425184438319,185300.0
2007-05-23,7.926113364958804,8.007268421003888,7.807086774974788,7.844958824881704,447600.0
2007-05-24,7.844958681475905,7.909882415544376,7.742162898192818,7.763804142882309,149200.0
2007-05-25,7.763809311553039,7.872015607037643,7.666423387632737,7.780040126883651,553700.0
2007-05-28,7.904475724220015,7.904475724220015,7.709704429640807,7.850372844821011,39100.0
2007-05-29,7.993978768949701,7.993978768949701,7.759182783320857,7.759182783320857,40000.0
2007-05-30,7.835629812643861,7.873852229442461,7.775565419684487,7.857471268063256,75100.0
2007-05-31,7.862933507576245,7.961220345661943,7.819250584147385,7.939378883947513,77000.0
2007-06-01,7.873848901772209,7.917531794149604,7.759181179096258,7.764641670828721,118700.0
2007-06-04,7.797405896998626,7.862930255037451,7.704579592924961,7.726421045604571,91500.0
2007-06-05,7.852009629796228,7.917533986505942,7.737341875368903,7.917533986505942,98100.0
2007-06-06,7.917534394318627,7.917534394318627,7.824708087346621,7.90661340726718,76600.0
2007-06-07,7.835628700610045,7.961216921262731,7.835628700610045,7.890232071038532,101500.0
2007-06-08,7.9339131406592305,7.983056527197503,7.89023024612325,7.983056527197503,175800.0
2007-06-11,8.043122237276108,8.043122237276108,7.835628700610045,7.890232071038532,54600.0
2007-06-12,7.852013734112275,7.912077628973445,7.655440561232622,7.682742000243063,189400.0
2007-06-13,7.7537221149450515,7.775563565155102,7.699118749790553,7.737341157472827,67700.0
2007-06-14,7.753723102967375,7.835628942247894,7.628134878441756,7.802866502387423,207300.0
2007-06-15,7.781025859313322,7.895693629648647,7.699120532248677,7.699120532248677,118500.0
2007-06-18,7.715503721723761,7.841091995591186,7.715503721723761,7.808330063600344,160100.0
2007-06-19,7.852009964555405,7.852009964555405,7.742802698716654,7.748262671452601,113500.0
2007-06-20,7.846552491170166,7.846552491170166,7.786488602025944,7.808330063600344,161900.0
2007-06-21,7.808330063600345,7.906616380314389,7.753726149293583,7.808330063600344,106700.0
2007-06-22,7.781023827000075,7.868389625247795,7.781023827000075,7.824706726123935,133600.0
2007-06-25,7.770105226380517,7.972139347756237,7.770105226380517,7.928456435226727,139700.0
2007-06-26,7.890232879867921,7.906613840601553,7.786486100899785,7.786486100899785,150900.0
2007-06-27,7.936956969986404,7.942468871960553,7.799162574496057,7.936956969986404,138800.0
2007-06-28,8.014117702011701,8.07474701412347,7.9479764908960515,8.06372374175934,96100.0
2007-06-29,8.058214187385007,8.26766167968084,8.058214187385007,8.229079426715003,138100.0
2007-07-03,8.251129454852782,8.267664636946366,8.184988200834486,8.212546662442472,78200.0
2007-07-04,7.964511269216593,8.129864551667358,7.964511269216593,8.047188173263773,105700.0
2007-07-05,8.047194780645532,8.047194780645532,7.85428237178273,7.964517808714034,161700.0
2007-07-06,7.909399590560717,8.17396461369032,7.909399590560717,8.096799552455531,150200.0
2007-07-09,8.10230981126955,8.256639376782566,8.080262730481975,8.184986758455853,96500.0
2007-07-10,8.190500642432562,8.190500642432562,7.99207685458506,8.058218117200894,121500.0
2007-07-11,8.168451066799868,8.212545228446096,8.025145304271563,8.157427789210246,106500.0
2007-07-12,8.207033852473222,8.212545228446096,8.08577464512416,8.157427789210246,118300.0
2007-07-13,8.124358786553497,8.140894495232994,8.019635259803302,8.129870689446664,88500.0
2007-07-16,8.03617044283881,8.240106119090022,8.03617044283881,8.129870689446664,273400.0
2007-07-17,8.157424871228347,8.184983843810123,8.036165707254744,8.036165707254744,127000.0
2007-07-18,8.04719241130367,8.151915914143569,8.036168608034274,8.102309850719033,121100.0
2007-07-19,8.09680137206799,8.151919360428767,8.0582190956019,8.151919360428767,57200.0
2007-07-20,8.129869366554988,8.15191644889616,8.085775201872643,8.113334186210086,24400.0
2007-07-23,8.113334768123286,8.129869949654145,7.992075543727803,8.041681613964316,86000.0
2007-07-24,8.0967984511954,8.0967984511954,7.699950970476936,7.716486150762562,96100.0
2007-07-25,7.887348806182739,7.903883980962452,7.744042556375282,7.821207055776428,91600.0
2007-07-26,7.782625494901868,7.854278626147484,7.551130924921808,7.578689902423012,124600.0
2007-07-27,7.652712022400518,7.825246126993241,7.519137539941657,7.691671113756567,60600.0
2007-07-30,7.63044911027131,7.791851732061473,7.552530401870696,7.597055226448825,89600.0
2007-07-31,7.574795290576524,7.758460384701111,7.574795290576524,7.641582549278378,68200.0
2007-08-01,7.569231039088073,7.602624407264633,7.385565921782934,7.48018081880187,63900.0
2007-08-02,7.485746141229175,7.485746141229175,7.37443403552775,7.37443403552775,47600.0
2007-08-03,7.296512776837901,7.385562961430147,7.26868515810424,7.27425036338429,100400.0
2007-08-07,7.613755782158454,7.613755782158454,7.224162599596233,7.3020813422642785,103500.0
2007-08-08,7.363301191698873,7.402260819540388,7.224160952725474,7.268686317512619,83600.0
2007-08-09,7.23529110790541,7.591490245836143,7.218594430889563,7.591490245836142,292700.0
2007-08-10,7.335470325451596,7.563660131558819,6.951443138431141,7.123977192021629,122500.0
2007-08-13,7.346605107947289,7.457917202005382,7.18520243886857,7.190768176265959,50000.0
2007-08-14,7.179637614454601,7.218597250412602,6.834569813605728,6.945881921818589,106200.0
2007-08-15,6.901354194710323,6.957010490949027,6.823436016909472,6.851264165028824,147600.0
2007-08-16,6.81787014462655,6.81787014462655,6.406015259194957,6.539589730560159,261200.0
2007-08-17,6.70656031016786,6.912487821203515,6.517329480897814,6.723256991933468,279100.0
2007-08-20,6.817874843788599,6.929186979980541,6.7343908743391765,6.929186979980542,91400.0
2007-08-21,6.92918341557079,7.068323646930756,6.92918341557079,7.068323646930756,97400.0
2007-08-22,7.1239817413639095,7.20746568884031,7.012669634469378,7.012669634469379,158700.0
2007-08-23,7.068323967017081,7.123980274392587,6.929183729356203,6.957011883043955,88500.0
2007-08-24,7.040495339732085,7.040495339732085,6.929183263246654,7.023798660953733,85400.0
2007-08-27,7.040498036386123,7.079457676161745,6.940317394566936,7.03493282851365,89100.0
2007-08-28,7.034932470129626,7.034932470129626,6.778914343806513,6.901357403212071,82000.0
2007-08-29,6.964931757143876,6.964931757143876,6.813030727633546,6.919924163925889,62400.0
2007-08-30,6.8636617736763545,6.919921511904019,6.7511428337536525,6.813028116577982,601900.0
2007-08-31,6.790524168949839,6.976180549590717,6.78489862448543,6.880539318771766,82300.0
2007-09-04,6.863664404136989,6.970557840429332,6.835534524242539,6.919924163925889,53900.0
2007-09-05,6.919922284907776,6.919922284907776,6.7173876338897465,6.751143587903649,80300.0
2007-09-06,6.723011899391807,6.80177541312409,6.638622841954218,6.661126626373078,115900.0
2007-09-07,6.61049428421099,6.683631732164902,6.452967762135529,6.5823644139929245,108700.0
2007-09-10,6.5823642214741085,6.666753829660107,6.227929154771235,6.2954405194004535,263900.0
2007-09-11,6.27293541567335,6.469843923613733,6.27293541567335,6.447340140123334,153300.0
2007-09-12,6.469847178258615,6.52048085071632,6.41921350580091,6.464221095422694,87100.0
2007-09-13,6.464220512993866,6.464220512993866,6.244808667489958,6.329197756294115,88900.0
2007-09-14,6.413586845098274,6.441716720210574,6.329197756294116,6.329197756294115,73000.0
2007-09-17,6.407962461695389,6.514855362673028,6.334824987749493,6.469847768942143,126100.0
2007-09-18,6.469844976227658,6.469844976227658,6.329196172396623,6.413585240082201,141400.0
2007-09-19,6.357326132610046,6.419211414040906,6.233555033215713,6.250432739690927,960700.0
2007-09-20,6.32357116065204,6.402334697266337,6.272937496866614,6.402334697266337,795000.0
2007-09-21,6.396705717898167,6.396705717898167,6.278560734758837,6.306690594845811,242000.0
2007-09-24,6.306690594845811,6.340446534256673,6.216675471793455,6.306690594845811,119600.0
2007-09-25,6.33,6.33,6.245,6.3,104450.0
2007-09-26,6.39,6.42,6.32,6.4,60084.0
2007-09-27,6.4,6.425,6.33,6.33,198567.0
2007-09-28,6.35,6.405,6.22,6.235,83193.0
2007-10-01,6.24,6.345,6.21,6.28,83462.0
2007-10-02,6.26,6.285,6.09,6.165,150175.0
2007-10-03,6.155,6.155,6.01,6.09,200463.0
2007-10-04,6.09,6.175,6.035,6.045,135087.0
2007-10-05,6.045,6.255,6.035,6.205,110880.0
2007-10-09,6.21,6.35,6.21,6.32,150128.0
2007-10-10,6.26,6.375,6.235,6.35,420991.0
2007-10-11,6.35,6.39,6.255,6.26,651380.0
2007-10-12,6.26,6.43,6.24,6.42,840432.0
2007-10-15,6.445,6.5,6.345,6.485,232842.0
2007-10-16,6.515,6.515,6.43,6.445,391018.0
2007-10-17,6.46,6.505,6.38,6.38,81611.0
2007-10-18,6.41,6.54,6.405,6.49,226700.0
2007-10-19,6.49,6.54,6.415,6.495,393195.0
2007-10-22,6.51,6.715,6.465,6.66,157260.0
2007-10-23,6.645,6.715,6.4,6.42,181790.0
2007-10-24,6.42,6.43,6.235,6.26,205522.0
2007-10-25,6.26,6.45,6.235,6.42,296608.0
2007-10-26,6.3,6.415,6.145,6.235,202698.0
2007-10-29,6.16,6.31,6.14,6.215,138362.0
2007-10-30,6.21,6.21,5.98,6.005,218199.0
2007-10-31,5.985,6.19,5.935,6.09,212251.0
2007-11-01,6.05,6.1,5.91,6.08,68807.0
2007-11-02,6.025,6.035,5.905,5.905,146977.0
2007-11-05,5.835,5.87,5.67,5.8,167144.0
2007-11-06,5.83,5.96,5.79,5.94,177463.0
2007-11-07,5.905,5.905,5.68,5.685,203534.0
2007-11-08,5.745,5.745,5.62,5.675,166374.0
2007-11-09,5.62,5.755,5.415,5.735,157519.0
2007-11-12,5.785,5.865,5.7,5.795,109470.0
2007-11-13,5.795,5.925,5.705,5.715,101104.0
2007-11-14,5.76,5.85,5.71,5.835,111806.0
2007-11-15,5.85,5.93,5.7,5.84,139068.0
2007-11-16,5.82,5.9,5.59,5.665,110002.0
2007-11-19,5.74,5.74,5.51,5.66,103172.0
2007-11-20,5.65,5.76,5.63,5.76,180929.0
2007-11-21,5.665,5.8,5.385,5.56,85183.0
2007-11-22,5.475,5.545,5.36,5.415,100050.0
2007-11-23,5.48,5.545,5.215,5.51,156098.0
2007-11-26,5.475,5.62,5.445,5.505,89613.0
2007-11-27,5.525,5.62,5.395,5.56,137074.0
2007-11-28,5.71,5.795,5.375,5.61,120114.0
2007-11-29,5.56,5.61,5.315,5.335,4314272.0
2007-11-30,5.335,5.64,5.315,5.45,412845.0
2007-12-03,5.46,5.53,5.37,5.475,133394.0
2007-12-04,5.475,5.52,5.38,5.435,134292.0
2007-12-05,5.38,5.445,5.295,5.375,248306.0
2007-12-06,5.375,5.375,5.285,5.345,155843.0
2007-12-07,5.32,5.385,5.27,5.315,131514.0
2007-12-10,5.365,5.365,5.26,5.295,720708.0
2007-12-11,5.285,5.375,5.28,5.285,1163248.0
2007-12-12,5.285,5.37,5.275,5.365,139513.0
2007-12-13,5.345,5.375,5.275,5.295,1022428.0
2007-12-14,5.295,5.365,5.26,5.365,119519.0
2007-12-17,5.32,5.375,5.315,5.345,203481.0
2007-12-18,5.345,5.44,5.335,5.4,364310.0
2007-12-19,5.335,5.41,5.32,5.345,233988.0
2007-12-20,5.315,5.4,5.26,5.365,219475.0
2007-12-21,5.345,5.355,5.26,5.265,178892.0
2007-12-24,5.265,5.33,5.255,5.285,102464.0
2007-12-27,5.29,5.455,5.29,5.42,62672.0
2007-12-28,5.455,5.49,5.37,5.435,59400.0
2007-12-31,5.395,5.5,5.365,5.48,108413.0
2008-01-02,5.485,5.565,5.43,5.525,65789.0
2008-01-03,5.575,5.605,5.455,5.54,67974.0
2008-01-04,5.565,5.645,5.515,5.575,69830.0
2008-01-07,5.605,5.605,5.515,5.545,168619.0
2008-01-08,5.545,5.575,5.445,5.445,94128.0
2008-01-09,5.43,5.47,5.34,5.4,146997.0
2008-01-10,5.485,5.525,5.34,5.4,311690.0
2008-01-11,5.36,5.425,5.335,5.335,82452.0
2008-01-14,5.335,5.455,5.335,5.455,81597.0
2008-01-15,5.47,5.515,5.395,5.485,94196.0
2008-01-16,5.415,5.465,5.36,5.39,103884.0
2008-01-17,5.365,5.415,5.31,5.325,262706.0
2008-01-18,5.34,5.405,5.18,5.305,110524.0
2008-01-21,5.17,5.17,4.64,4.715,240142.0
2008-01-22,4.715,4.98,4.535,4.94,224757.0
2008-01-23,4.915,4.945,4.79,4.895,98126.0
2008-01-24,5.035,5.07,4.95,5.005,145989.0
2008-01-25,5.04,5.275,5.035,5.135,191857.0
2008-01-28,5.125,5.16,5.07,5.07,147276.0
2008-01-29,5.135,5.135,4.88,5.035,102067.0
2008-01-30,5.1,5.205,5.03,5.18,79002.0
2008-01-31,5.225,5.6,5.125,5.6,188097.0
2008-02-01,5.6,5.69,5.47,5.69,119826.0
2008-02-04,5.69,5.69,5.51,5.54,143576.0
2008-02-05,5.57,5.57,5.185,5.34,235244.0
2008-02-06,5.37,5.38,5.155,5.155,120245.0
2008-02-07,5.155,5.365,5.15,5.3,72455.0
2008-02-08,5.265,5.36,5.175,5.21,122102.0
2008-02-11,5.265,5.53,5.175,5.445,100007.0
2008-02-12,5.51,5.51,5.415,5.505,170550.0
2008-02-13,5.48,5.48,5.4,5.42,69408.0
2008-02-14,5.475,5.48,5.41,5.45,340712.0
2008-02-15,5.46,5.46,5.24,5.3,85666.0
2008-02-19,5.355,5.5,5.32,5.395,98060.0
2008-02-20,5.5,5.5,5.38,5.415,71320.0
2008-02-21,5.42,5.46,5.37,5.42,117093.0
2008-02-22,5.42,5.42,5.31,5.355,69532.0
2008-02-25,5.41,5.41,5.35,5.38,76147.0
2008-02-26,5.385,5.42,5.35,5.415,192906.0
2008-02-27,5.39,5.41,5.275,5.33,158806.0
2008-02-28,5.215,5.3,4.505,4.635,491809.0
2008-02-29,4.635,4.68,4.385,4.41,458921.0
2008-03-03,4.395,4.41,3.915,4.055,1041028.0
2008-03-04,4.06,4.195,3.705,3.88,425152.0
2008-03-05,3.915,4.03,3.82,3.965,271226.0
2008-03-06,3.945,4.035,3.925,3.975,461582.0
2008-03-07,4.04,4.04,3.92,3.945,150003.0
2008-03-10,3.945,3.945,3.765,3.8,253139.0
2008-03-11,3.795,3.93,3.665,3.8,270776.0
2008-03-12,3.85,3.915,3.765,3.85,204533.0
2008-03-13,3.86,4.005,3.735,3.92,348219.0
2008-03-14,3.945,4.015,3.915,4.015,383785.0
2008-03-17,4.005,4.1,3.84,4.1,281486.0
2008-03-18,4.125,4.445,4.1,4.365,431681.0
2008-03-19,4.43,4.43,4.28,4.29,626284.0
2008-03-20,4.28,4.5,4.215,4.43,607195.0
2008-03-24,4.425,4.725,4.425,4.585,192288.0
2008-03-25,4.705,4.885,4.63,4.775,263631.0
2008-03-26,4.82,4.845,4.665,4.68,162334.0
2008-03-27,4.76,4.775,4.6,4.74,191691.0
2008-03-28,4.535,4.695,4.425,4.615,338660.0
2008-03-31,4.6,4.7,4.565,4.7,832080.0
2008-04-01,4.595,4.815,4.56,4.79,264797.0
2008-04-02,4.75,4.81,4.75,4.78,259457.0
2008-04-03,4.81,4.95,4.78,4.87,242353.0
2008-04-04,4.865,4.94,4.78,4.9,128973.0
2008-04-07,4.915,4.925,4.75,4.82,134591.0
2008-04-08,4.83,4.83,4.75,4.805,130316.0
2008-04-09,4.755,4.805,4.75,4.775,122858.0
2008-04-10,4.76,4.885,4.75,4.81,82047.0
2008-04-11,4.75,4.865,4.75,4.755,115717.0
2008-04-14,4.835,4.84,4.74,4.765,39848.0
2008-04-15,4.83,4.93,4.78,4.93,116637.0
2008-04-16,4.93,5.035,4.9,5.01,240163.0
2008-04-17,5.03,5.05,4.965,4.985,133205.0
2008-04-18,4.975,5.05,4.965,5.05,72934.0
2008-04-21,5.05,5.15,5.035,5.145,78694.0
2008-04-22,5.19,5.295,5.14,5.165,128329.0
2008-04-23,5.215,5.215,5.06,5.13,243335.0
2008-04-24,5.175,5.175,5.05,5.08,78603.0
2008-04-25,5.055,5.1,4.78,5.025,77356.0
2008-04-28,4.95,5.075,4.825,5.015,157175.0
2008-04-29,4.85,4.92,4.75,4.795,79264.0
2008-04-30,4.765,4.87,4.75,4.75,107862.0
2008-05-01,4.7,4.795,4.62,4.735,90557.0
2008-05-02,4.795,4.87,4.765,4.855,61142.0
2008-05-05,4.855,4.855,4.77,4.79,100577.0
2008-05-06,4.74,4.845,4.665,4.71,294109.0
2008-05-07,4.67,4.67,4.405,4.52,157169.0
2008-05-08,4.495,4.67,4.495,4.66,238376.0
2008-05-09,4.55,4.67,4.535,4.545,149190.0
2008-05-12,4.58,4.58,4.42,4.43,103800.0
2008-05-13,4.445,4.695,4.38,4.69,166831.0
2008-05-14,4.715,4.86,4.62,4.715,173060.0
2008-05-15,4.715,4.81,4.7,4.81,144391.0
2008-05-16,4.725,5.055,4.72,5.055,416324.0
2008-05-22,5.325,5.325,5.325,5.325,0.0
2008-05-23,5.24,5.24,5.24,5.24,0.0
2008-05-26,5.125,5.125,5.125,5.125,0.0
2008-05-27,5.125,5.125,5.125,5.125,0.0
2008-05-28,5.05,5.05,5.05,5.05,0.0
2008-05-29,5.035,5.185,5.03,5.185,131931.0
2008-05-30,5.125,5.31,5.075,5.31,156372.0
2008-06-02,5.09,5.275,5.09,5.185,79616.0
2008-06-03,5.135,5.175,5.085,5.1,603663.0
2008-06-04,5.1,5.14,5.06,5.11,111685.0
2008-06-05,5.09,5.125,5.04,5.06,161838.0
2008-06-06,5.06,5.06,4.795,4.795,287523.0
2008-06-09,4.81,4.955,4.715,4.775,241978.0
2008-06-10,4.715,4.775,4.615,4.65,148795.0
2008-06-11,4.71,4.71,4.52,4.52,128525.0
2008-06-12,4.5,4.515,4.38,4.47,707502.0
2008-06-13,4.49,4.775,4.44,4.765,81708.0
2008-06-16,4.615,4.715,4.525,4.66,94902.0
2008-06-17,4.565,4.615,4.335,4.47,95655.0
2008-06-18,4.355,4.545,4.345,4.54,110045.0
2008-06-19,4.47,4.545,4.4,4.48,81115.0
2008-06-20,4.43,4.5,4.395,4.5,429426.0
2008-06-23,4.49,4.555,4.4,4.45,78687.0
2008-06-24,4.4,4.49,4.335,4.35,181784.0
2008-06-25,4.335,4.39,4.21,4.21,306996.0
2008-06-26,4.18,4.395,4.05,4.065,148981.0
2008-06-27,4.085,4.425,4.065,4.35,119174.0
2008-06-30,4.1,4.285,4.1,4.25,67586.0
2008-07-02,4.15,4.395,4.15,4.36,86273.0
2008-07-03,4.25,4.335,4.22,4.23,39778.0
2008-07-04,4.185,4.3,4.185,4.27,17967.0
2008-07-07,4.235,4.245,4.1,4.17,43720.0
2008-07-08,4.09,4.26,4.09,4.15,48214.0
2008-07-09,4.11,4.245,4.085,4.18,61462.0
2008-07-10,4.115,4.45,4.115,4.45,105238.0
2008-07-11,4.21,4.43,4.15,4.43,139315.0
2008-07-14,4.38,4.405,4.155,4.235,65134.0
2008-07-15,4.21,4.235,4.13,4.235,98520.0
2008-07-16,4.135,4.61,4.135,4.59,161846.0
2008-07-17,4.505,4.715,4.505,4.715,164196.0
2008-07-18,4.7,4.93,4.555,4.905,116282.0
2008-07-21,4.905,5.165,4.87,5.04,150498.0
2008-07-22,5.03,5.03,4.715,4.965,90053.0
2008-07-23,4.91,5.28,4.91,5.28,797071.0
2008-07-24,5.19,5.26,4.88,4.97,121767.0
2008-07-25,4.93,5.03,4.815,4.915,37574.0
2008-07-28,4.815,5.015,4.795,4.845,170092.0
2008-07-29,4.8,4.94,4.765,4.765,79767.0
2008-07-30,4.91,5.125,4.88,4.96,443508.0
2008-07-31,4.885,5.18,4.885,5.03,191339.0
2008-08-01,5.03,5.155,4.995,5.11,87800.0
2008-08-05,5.06,5.085,4.865,5.06,204638.0
2008-08-06,4.965,5.125,4.965,5.06,219261.0
2008-08-07,5.065,5.21,5.005,5.21,244857.0
2008-08-08,5.065,5.2,5.065,5.155,84750.0
2008-08-11,5.125,5.58,5.08,5.56,319181.0
2008-08-12,5.195,5.63,5.195,5.475,107600.0
2008-08-13,5.53,5.71,5.53,5.69,266139.0
2008-08-14,5.69,5.78,5.435,5.685,185557.0
2008-08-15,5.63,5.75,5.63,5.69,243997.0
2008-08-18,5.69,5.785,5.675,5.69,143887.0
2008-08-19,5.565,5.725,5.49,5.635,181294.0
2008-08-20,5.57,5.59,5.435,5.465,211549.0
2008-08-21,5.39,5.51,5.255,5.41,188142.0
2008-08-22,5.325,5.44,5.225,5.39,52150.0
2008-08-25,5.375,5.39,5.225,5.225,325081.0
2008-08-26,5.26,5.315,5.13,5.275,45169.0
2008-08-27,5.275,5.375,5.275,5.355,119868.0
2008-08-28,5.355,5.47,5.25,5.425,373946.0
2008-08-29,5.28,5.53,5.28,5.53,217486.0
2008-09-02,5.52,5.52,5.35,5.465,95468.0
2008-09-03,5.415,5.47,5.25,5.375,67216.0
2008-09-04,5.435,5.435,5.275,5.32,86409.0
2008-09-05,5.26,5.34,5.22,5.22,75686.0
2008-09-08,5.22,5.26,5.13,5.225,196180.0
2008-09-09,5.135,5.225,4.92,4.92,178129.0
2008-09-10,4.87,5.11,4.87,5.09,116088.0
2008-09-11,4.91,5.08,4.91,4.995,107842.0
2008-09-12,4.965,5.045,4.965,4.995,121355.0
2008-09-15,4.935,4.99,4.805,4.805,194430.0
2008-09-16,4.775,4.865,4.37,4.555,1951706.0
2008-09-17,4.425,4.495,4.175,4.365,167064.0
2008-09-18,4.145,4.415,4.115,4.27,258824.0
2008-09-19,4.415,4.415,3.86,4.175,1052468.0
2008-09-22,4.06,4.175,3.86,3.9,361923.0
2008-09-23,3.92,4.035,3.875,3.96,385653.0
2008-09-24,4.04,4.04,3.895,3.955,175615.0
2008-09-25,3.915,4.01,3.9,3.97,269290.0
2008-09-26,4.0,4.0,3.9,3.94,220714.0
2008-09-29,3.9,3.94,3.565,3.565,1011468.0
2008-09-30,3.585,3.855,3.585,3.76,511237.0
2008-10-01,3.825,4.205,3.76,4.165,307299.0
2008-10-02,4.165,4.165,3.785,3.9,400903.0
2008-10-03,3.99,3.99,3.71,3.755,168117.0
2008-10-06,3.67,3.675,3.18,3.53,295119.0
2008-10-07,3.405,3.63,3.405,3.63,186550.0
2008-10-08,3.31,3.63,3.245,3.375,149163.0
2008-10-09,3.28,3.79,3.28,3.375,223828.0
2008-10-10,3.215,3.375,2.82,3.375,427557.0
2008-10-14,3.81,3.81,3.425,3.425,124520.0
2008-10-15,3.42,3.54,3.375,3.44,134734.0
2008-10-16,3.285,3.44,2.95,3.415,64743.0
2008-10-17,3.405,3.42,3.245,3.245,42420.0
2008-10-20,3.25,3.405,3.205,3.28,72660.0
2008-10-21,3.125,3.47,3.125,3.45,72545.0
2008-10-22,3.44,3.44,2.905,3.115,104661.0
2008-10-23,3.215,3.31,2.86,3.08,130475.0
2008-10-24,2.89,3.34,2.89,2.99,54375.0
2008-10-27,2.89,3.205,2.83,3.035,70704.0
2008-10-28,3.055,3.085,2.765,2.765,79164.0
2008-10-29,2.955,3.08,2.89,2.955,314926.0
2008-10-30,3.2,3.35,3.085,3.215,427886.0
2008-10-31,3.215,3.37,3.055,3.155,2341288.0
2008-11-03,3.2,3.22,3.115,3.15,150490.0
2008-11-04,3.15,3.37,3.115,3.335,308569.0
2008-11-05,3.375,3.445,3.115,3.115,239252.0
2008-11-06,3.1,3.475,3.1,3.475,95474.0
2008-11-07,3.245,3.425,3.18,3.295,85988.0
2008-11-10,3.22,3.355,3.125,3.215,57214.0
2008-11-11,3.245,3.245,3.115,3.215,106393.0
2008-11-12,3.105,3.35,3.105,3.35,291372.0
2008-11-13,3.215,3.27,3.115,3.245,127102.0
2008-11-14,3.175,3.395,3.175,3.38,121861.0
2008-11-17,3.195,3.36,3.195,3.36,73972.0
2008-11-18,3.28,3.375,3.18,3.265,463060.0
2008-11-19,3.15,3.335,3.15,3.28,218100.0
2008-11-20,3.15,3.17,2.765,2.765,158261.0
2008-11-21,2.86,2.9,2.745,2.89,179836.0
2008-11-24,2.965,3.115,2.89,2.89,244640.0
2008-11-25,2.925,3.115,2.82,2.82,153394.0
2008-11-26,2.72,3.02,2.72,2.92,206797.0
2008-11-27,3.02,3.02,2.9,2.945,33312.0
2008-11-28,2.945,3.02,2.905,3.02,69156.0
2008-12-01,2.925,2.975,2.82,2.89,103759.0
2008-12-02,2.925,2.98,2.795,2.93,66465.0
2008-12-03,2.84,2.925,2.83,2.89,107186.0
2008-12-04,2.845,2.955,2.845,2.93,1051978.0
2008-12-05,2.86,2.95,2.84,2.925,122407.0
2008-12-08,2.795,3.245,2.795,3.24,192607.0
2008-12-09,3.08,3.28,2.95,3.205,79967.0
2008-12-10,3.1,3.145,2.955,3.015,116160.0
2008-12-11,3.02,3.02,2.89,2.995,48144.0
2008-12-12,2.89,3.01,2.83,2.86,416918.0
2008-12-15,2.795,2.82,2.57,2.665,246600.0
2008-12-16,2.62,2.665,2.32,2.41,596652.0
2008-12-17,2.41,2.41,2.41,2.41,0.0
2008-12-18,2.425,2.685,2.415,2.57,1432435.0
2008-12-19,2.57,2.635,2.275,2.57,209286.0
2008-12-22,2.635,2.635,2.28,2.315,104606.0
2008-12-23,2.28,2.37,2.185,2.28,134109.0
2008-12-24,2.285,2.29,2.23,2.245,73439.0
2008-12-29,2.315,2.56,2.295,2.42,96511.0
2008-12-30,2.415,2.715,2.415,2.715,278050.0
2008-12-31,2.545,2.78,2.545,2.745,75210.0
2009-01-02,2.655,2.88,2.655,2.84,32072.0
2009-01-05,2.845,2.945,2.79,2.84,669533.0
2009-01-06,2.88,3.445,2.845,3.27,373330.0
2009-01-07,3.2,3.275,3.045,3.085,66453.0
2009-01-08,3.235,3.235,3.01,3.015,37865.0
2009-01-09,2.98,3.03,2.76,2.81,47963.0
2009-01-12,2.81,3.175,2.81,3.175,90822.0
2009-01-13,2.985,3.175,2.985,3.035,150139.0
2009-01-14,3.03,3.175,2.88,2.88,152778.0
2009-01-15,2.98,3.085,2.845,2.945,93078.0
2009-01-16,3.025,3.05,2.91,2.92,46936.0
2009-01-19,2.9,2.9,2.84,2.845,34372.0
2009-01-20,2.845,2.91,2.755,2.755,178376.0
2009-01-21,2.845,2.85,2.58,2.685,108364.0
2009-01-22,2.805,2.845,2.655,2.83,46570.0
2009-01-23,2.78,2.84,2.685,2.785,177213.0
2009-01-26,2.805,2.86,2.785,2.82,32134.0
2009-01-27,2.82,2.865,2.72,2.755,143113.0
2009-01-28,2.78,2.85,2.78,2.78,131631.0
2009-01-29,2.745,2.81,2.745,2.755,34479.0
2009-01-30,2.745,2.84,2.705,2.78,113385.0
2009-02-02,2.755,2.78,2.645,2.7,108647.0
2009-02-03,2.705,2.78,2.64,2.755,138282.0
2009-02-04,2.79,2.8,2.74,2.765,305696.0
2009-02-05,2.765,2.885,2.695,2.81,162099.0
2009-02-06,2.78,2.81,2.735,2.74,44579.0
2009-02-09,2.685,2.945,2.675,2.945,189438.0
2009-02-10,2.845,2.91,2.78,2.78,102823.0
2009-02-11,2.805,2.93,2.79,2.845,471764.0
2009-02-12,2.84,2.91,2.8,2.845,71592.0
2009-02-13,2.845,2.845,2.755,2.78,159248.0
2009-02-17,2.585,2.78,2.585,2.645,156805.0
2009-02-18,2.645,2.645,2.48,2.575,153034.0
2009-02-19,2.645,2.705,2.51,2.535,101226.0
2009-02-20,2.48,2.645,2.315,2.4,329000.0
2009-02-23,2.54,2.545,2.395,2.45,136615.0
2009-02-24,2.45,2.545,2.35,2.355,219439.0
2009-02-25,2.355,2.415,2.21,2.25,201343.0
2009-02-26,2.29,2.36,2.275,2.36,383244.0
2009-02-27,2.315,2.47,2.265,2.35,57327.0
2009-03-02,2.45,2.45,2.195,2.215,119273.0
2009-03-03,2.17,2.31,2.06,2.15,431688.0
2009-03-04,2.095,2.295,2.095,2.195,55677.0
2009-03-05,2.195,2.195,2.04,2.08,209586.0
2009-03-06,2.0,2.225,2.0,2.225,145366.0
2009-03-09,2.09,2.195,1.84,1.865,201253.0
2009-03-10,1.865,2.13,1.865,2.02,221690.0
2009-03-11,1.925,2.115,1.925,1.97,113108.0
2009-03-12,2.115,2.245,2.045,2.245,330168.0
2009-03-13,2.275,2.5,2.25,2.45,71350.0
2009-03-16,2.5,2.635,2.45,2.635,117263.0
2009-03-17,2.64,2.64,2.435,2.52,133320.0
2009-03-18,2.54,2.64,2.5,2.64,91066.0
2009-03-19,2.615,2.615,2.45,2.49,43428.0
2009-03-20,2.49,2.52,2.415,2.48,64063.0
2009-03-23,2.455,2.48,2.34,2.415,88062.0
2009-03-24,2.35,2.44,2.35,2.415,103058.0
2009-03-25,2.38,2.54,2.38,2.43,37859.0
2009-03-26,2.475,2.545,2.425,2.47,43806.0
2009-03-27,2.455,2.51,2.38,2.415,39143.0
2009-03-30,2.27,2.455,2.27,2.395,34192.0
2009-03-31,2.45,2.475,2.31,2.31,144256.0
2009-04-01,2.415,2.545,2.31,2.51,57874.0
2009-04-02,2.48,2.665,2.48,2.565,107723.0
2009-04-03,2.31,2.46,2.31,2.365,156177.0
2009-04-06,2.405,2.405,2.265,2.27,471972.0
2009-04-07,2.23,2.42,2.23,2.3,45659.0
2009-04-08,2.345,2.345,2.225,2.245,189293.0
2009-04-09,2.325,2.45,2.245,2.435,153187.0
2009-04-13,2.385,2.475,2.385,2.435,38666.0
2009-04-14,2.415,2.435,2.245,2.405,126580.0
2009-04-15,2.36,2.44,2.36,2.44,92067.0
2009-04-16,2.475,2.57,2.45,2.55,137595.0
2009-04-17,2.605,2.74,2.555,2.715,199638.0
2009-04-20,2.68,2.745,2.595,2.72,424754.0
2009-04-21,2.67,3.1,2.67,3.01,344150.0
2009-04-22,3.02,3.025,2.925,2.96,116261.0
2009-04-23,2.96,3.03,2.795,3.03,46087.0
2009-04-24,3.005,3.305,2.96,3.175,220222.0
2009-04-27,3.115,3.16,2.96,3.065,280266.0
2009-04-28,3.095,3.17,3.06,3.17,139326.0
2009-04-29,3.195,3.2,3.095,3.105,138916.0
2009-04-30,3.2,3.25,3.085,3.12,80774.0
2009-05-01,3.13,3.31,3.13,3.285,171505.0
2009-05-04,3.32,3.67,3.31,3.55,130818.0
2009-05-05,3.57,3.805,3.435,3.755,168016.0
2009-05-06,3.805,3.905,3.61,3.705,121012.0
2009-05-07,3.74,3.74,3.285,3.565,67216.0
2009-05-08,3.68,3.745,3.66,3.72,103532.0
2009-05-11,3.765,3.765,3.61,3.65,81910.0
2009-05-12,3.705,3.705,3.48,3.535,48318.0
2009-05-13,3.44,3.63,3.345,3.36,132661.0
2009-05-14,3.33,3.57,3.295,3.365,65046.0
2009-05-15,3.455,3.53,3.37,3.4,38190.0
2009-05-19,3.535,3.535,3.495,3.53,27228.0
2009-05-20,3.535,3.57,3.455,3.515,32055.0
2009-05-21,3.405,3.555,3.405,3.5,35984.0
2009-05-22,3.48,3.495,3.325,3.435,62124.0
2009-05-25,3.4,3.54,3.385,3.49,37767.0
2009-05-26,3.435,3.565,3.415,3.52,43346.0
2009-05-27,3.535,3.8,3.535,3.705,84357.0
2009-05-28,3.76,3.905,3.59,3.805,144058.0
2009-05-29,3.84,4.065,3.83,4.005,142590.0
2009-06-01,4.03,4.455,4.03,4.4,197765.0
2009-06-02,4.35,4.385,4.25,4.295,99422.0
2009-06-03,4.29,4.29,4.1,4.23,50185.0
2009-06-04,4.23,4.23,4.085,4.18,83909.0
2009-06-05,4.1,4.19,4.085,4.19,72761.0
2009-06-08,4.115,4.115,3.875,3.875,120739.0
2009-06-09,3.795,4.03,3.795,3.97,177810.0
2009-06-10,4.08,4.21,4.01,4.045,100832.0
2009-06-11,3.975,4.215,3.955,4.08,95250.0
2009-06-12,4.045,4.21,4.045,4.21,74204.0
2009-06-15,4.115,4.215,4.05,4.175,66420.0
2009-06-16,4.18,4.315,4.16,4.25,102472.0
2009-06-17,4.285,4.285,4.14,4.215,100064.0
2009-06-18,4.18,4.285,4.115,4.285,50185.0
2009-06-19,4.285,4.295,4.215,4.27,51254.0
2009-06-22,4.105,4.34,4.105,4.18,99011.0
2009-06-23,4.095,4.16,4.08,4.12,206458.0
2009-06-24,4.095,4.175,4.05,4.175,80120.0
2009-06-25,4.15,4.15,4.03,4.065,104095.0
2009-06-26,4.175,4.23,4.115,4.22,112469.0
2009-06-29,4.21,4.25,4.15,4.155,24247.0
2009-06-30,4.155,4.21,4.08,4.08,133815.0
2009-07-02,4.025,4.15,4.025,4.115,41238.0
2009-07-03,4.115,4.25,4.085,4.22,13296.0
2009-07-06,4.08,4.14,3.955,4.01,149530.0
2009-07-07,3.995,4.01,3.63,3.67,177608.0
2009-07-08,3.645,3.645,3.395,3.455,135942.0
2009-07-09,3.5,3.57,3.4,3.425,266818.0
2009-07-10,3.45,3.805,3.45,3.525,51189.0
2009-07-13,3.545,3.75,3.545,3.715,71269.0
2009-07-14,3.735,3.83,3.705,3.83,224452.0
2009-07-15,3.905,4.095,3.905,4.095,45433.0
2009-07-16,4.115,4.115,3.88,3.99,78927.0
2009-07-17,3.99,4.105,3.905,4.065,17961.0
2009-07-20,4.085,4.15,4.085,4.13,26878.0
2009-07-21,4.15,4.185,4.065,4.185,58574.0
2009-07-22,4.185,4.185,4.085,4.1,17866.0
2009-07-23,4.13,4.385,4.13,4.335,236090.0
2009-07-24,4.22,4.4,4.15,4.4,688338.0
2009-07-27,4.4,4.495,4.365,4.49,221314.0
2009-07-28,4.49,4.6,4.405,4.545,140778.0
2009-07-29,4.59,4.59,4.445,4.51,86588.0
2009-07-30,4.495,4.66,4.495,4.66,97570.0
2009-07-31,4.665,4.99,4.665,4.84,108965.0
2009-08-04,4.91,5.18,4.845,5.105,135440.0
2009-08-05,5.14,5.275,5.08,5.215,389440.0
2009-08-06,5.195,5.195,5.035,5.115,172519.0
2009-08-07,5.115,5.2,4.96,5.15,449556.0
2009-08-10,5.17,5.17,4.98,5.115,375561.0
2009-08-11,5.05,5.13,4.99,5.11,206610.0
2009-08-12,5.02,5.185,5.015,5.18,478115.0
2009-08-13,4.98,5.14,4.945,5.015,310582.0
2009-08-14,5.015,5.04,4.84,5.015,93518.0
2009-08-17,4.855,5.015,4.665,4.95,169917.0
2009-08-18,4.875,5.29,4.875,5.27,196113.0
2009-08-19,5.185,5.255,5.025,5.15,406484.0
2009-08-20,5.22,5.36,5.215,5.325,100103.0
2009-08-21,5.36,5.385,5.185,5.365,61286.0
2009-08-24,5.225,5.485,5.225,5.485,71610.0
2009-08-25,5.4,5.495,5.385,5.465,160868.0
2009-08-26,5.395,5.51,5.325,5.45,90448.0
2009-08-27,5.36,5.505,5.235,5.4,170902.0
2009-08-28,5.295,5.47,5.295,5.42,127831.0
2009-08-31,5.43,5.43,5.255,5.405,134493.0
2009-09-01,5.29,5.33,4.925,5.025,89321.0
2009-09-02,5.05,5.05,4.945,4.965,99724.0
2009-09-03,4.98,5.025,4.84,5.025,155087.0
2009-09-04,5.055,5.255,4.97,5.255,89573.0
2009-09-08,5.195,5.195,5.0,5.07,31621.0
2009-09-09,4.99,5.11,4.99,5.06,341210.0
2009-09-10,5.04,5.115,5.015,5.08,575034.0
2009-09-11,5.18,5.18,5.015,5.16,103601.0
2009-09-14,5.08,5.38,5.06,5.315,112141.0
2009-09-15,5.36,5.655,5.24,5.655,202763.0
2009-09-16,5.635,5.67,5.6,5.615,170062.0
2009-09-17,5.635,5.7,5.6,5.7,185266.0
2009-09-18,5.565,5.705,5.565,5.685,258866.0
2009-09-21,5.67,5.67,5.51,5.54,108084.0
2009-09-22,5.565,5.565,5.54,5.565,117030.0
2009-09-23,5.565,5.615,5.545,5.565,75106.0
2009-09-24,5.58,5.585,5.45,5.51,73213.0
2009-09-25,5.44,5.525,5.405,5.505,51492.0
2009-09-28,5.59,5.775,5.505,5.73,143309.0
2009-09-29,5.775,5.775,5.6,5.74,180102.0
2009-09-30,5.775,5.985,5.615,5.915,349315.0
2009-10-01,5.88,5.91,5.74,5.845,194603.0
2009-10-02,5.66,5.88,5.66,5.845,87150.0
2009-10-05,5.79,5.88,5.785,5.855,119354.0
2009-10-06,5.855,5.985,5.8,5.985,167382.0
2009-10-07,5.985,5.985,5.825,5.945,188487.0
2009-10-08,5.985,5.985,5.89,5.915,53003.0
2009-10-09,5.845,6.035,5.82,6.03,63106.0
2009-10-13,5.975,5.985,5.89,5.905,41359.0
2009-10-14,5.95,6.065,5.905,6.015,327990.0
2009-10-15,5.96,6.015,5.77,5.845,139619.0
2009-10-16,5.785,5.925,5.735,5.765,69175.0
2009-10-19,5.74,5.825,5.67,5.755,38528.0
2009-10-20,5.755,5.81,5.705,5.765,59955.0
2009-10-21,5.66,5.755,5.565,5.68,212128.0
2009-10-22,5.63,5.645,5.435,5.645,185477.0
2009-10-23,5.635,5.685,5.485,5.595,99152.0
2009-10-26,5.485,5.53,5.26,5.285,190980.0
2009-10-27,5.18,5.37,5.18,5.24,75686.0
2009-10-28,5.25,5.32,5.215,5.295,170081.0
2009-10-29,5.295,5.365,5.245,5.345,117160.0
2009-10-30,5.32,5.32,5.02,5.16,78141.0
2009-11-02,5.17,5.195,4.805,4.825,115013.0
2009-11-03,4.795,5.065,4.76,5.035,136936.0
2009-11-04,5.07,5.16,4.925,5.09,157342.0
2009-11-05,5.065,5.16,4.945,5.1,70341.0
2009-11-06,5.1,5.18,4.925,4.93,110708.0
2009-11-09,4.935,5.1,4.93,5.07,261390.0
2009-11-10,5.04,5.125,4.935,5.0,119072.0
2009-11-11,5.07,5.155,5.035,5.105,299539.0
2009-11-12,5.04,5.14,4.9,4.915,66301.0
2009-11-13,4.935,5.005,4.91,4.935,77491.0
2009-11-16,4.965,5.05,4.945,5.035,73527.0
2009-11-17,5.04,5.17,4.965,5.065,223379.0
2009-11-18,5.065,5.075,4.98,5.05,42994.0
2009-11-19,5.09,5.14,4.925,4.93,90344.0
2009-11-20,4.925,5.04,4.91,4.96,78994.0
2009-11-23,4.97,5.105,4.95,5.075,127083.0
2009-11-24,5.1,5.1,4.895,4.9,80950.0
2009-11-25,4.96,4.985,4.9,4.925,85745.0
2009-11-26,4.9,4.965,4.88,4.935,25459.0
2009-11-27,4.93,4.985,4.84,4.84,33567.0
2009-11-30,4.895,4.98,4.83,4.83,69791.0
2009-12-01,4.83,4.935,4.785,4.895,266871.0
2009-12-02,4.865,5.005,4.865,4.965,1119820.0
2009-12-03,5.005,5.12,4.97,5.09,62229.0
2009-12-04,5.09,5.23,5.075,5.23,143865.0
2009-12-07,5.145,5.53,5.145,5.495,188832.0
2009-12-08,5.385,5.56,5.31,5.49,171657.0
2009-12-09,5.46,5.52,5.39,5.52,148379.0
2009-12-10,5.525,5.525,5.39,5.45,39630.0
2009-12-11,5.45,5.45,5.385,5.4,48610.0
2009-12-14,5.37,5.425,5.365,5.42,44671.0
2009-12-15,5.355,5.805,5.355,5.73,158934.0
2009-12-16,5.77,5.835,5.65,5.82,83709.0
2009-12-17,5.805,5.945,5.73,5.84,163018.0
2009-12-18,5.91,6.115,5.765,6.115,172401.0
2009-12-21,6.115,6.225,6.035,6.125,175124.0
2009-12-22,6.125,6.125,5.79,5.93,106935.0
2009-12-23,5.875,5.945,5.835,5.91,26488.0
2009-12-24,5.875,5.95,5.81,5.95,20589.0
2009-12-29,6.015,6.025,5.95,6.025,36737.0
2009-12-30,5.99,6.145,5.945,5.965,147081.0
2009-12-31,5.915,6.05,5.915,5.95,25150.0
2010-01-04,5.95,6.05,5.845,5.93,39533.0
2010-01-05,5.91,5.95,5.81,5.925,114110.0
2010-01-06,5.95,6.06,5.915,6.025,85481.0
2010-01-07,5.96,6.065,5.855,5.96,40174.0
2010-01-08,5.915,5.99,5.88,5.99,39264.0
2010-01-11,5.945,5.965,5.845,5.865,40620.0
2010-01-12,5.81,5.91,5.77,5.78,40002.0
2010-01-13,5.795,5.88,5.71,5.74,44377.0
2010-01-14,5.79,5.895,5.74,5.865,30982.0
2010-01-15,5.82,5.95,5.82,5.91,41478.0
2010-01-18,5.905,6.035,5.895,5.99,24686.0
2010-01-19,5.875,5.965,5.845,5.845,45412.0
2010-01-20,5.865,5.99,5.795,5.845,53049.0
2010-01-21,5.82,5.93,5.72,5.805,55383.0
2010-01-22,5.755,5.855,5.67,5.72,39824.0
2010-01-25,5.67,5.845,5.62,5.725,55066.0
2010-01-26,5.725,6.015,5.705,6.015,152949.0
2010-01-27,6.01,6.025,5.845,6.025,61545.0
2010-01-28,6.025,6.025,5.855,5.925,27005.0
2010-01-29,5.945,5.945,5.735,5.76,36038.0
2010-02-01,5.74,6.065,5.74,6.045,610336.0
2010-02-02,6.05,6.16,5.94,6.16,62303.0
2010-02-03,6.16,6.265,6.085,6.135,62980.0
2010-02-04,6.195,6.245,5.725,5.78,106753.0
2010-02-05,5.72,5.81,5.415,5.81,172565.0
2010-02-08,5.78,5.845,5.67,5.775,102752.0
2010-02-09,5.775,5.875,5.695,5.82,12200.0
2010-02-10,5.845,5.925,5.775,5.88,52241.0
2010-02-11,5.845,5.88,5.775,5.84,38150.0
2010-02-12,5.84,5.84,5.695,5.775,94151.0
2010-02-16,5.71,5.855,5.71,5.81,316294.0
2010-02-17,5.805,5.855,5.78,5.855,62535.0
2010-02-18,5.855,5.855,5.775,5.845,119027.0
2010-02-19,5.88,6.06,5.88,5.98,77753.0
2010-02-22,6.05,6.265,5.99,6.215,274490.0
2010-02-23,6.215,6.235,6.115,6.17,59728.0
2010-02-24,6.12,6.18,6.025,6.12,79730.0
2010-02-25,6.145,6.375,6.025,6.375,126845.0
2010-02-26,6.415,6.73,6.415,6.595,327726.0
2010-03-01,6.67,6.755,6.52,6.61,68829.0
2010-03-02,6.625,7.065,6.625,7.015,200493.0
2010-03-03,7.01,7.085,6.815,7.015,134602.0
2010-03-04,7.015,7.015,6.84,6.865,82806.0
2010-03-05,6.875,6.96,6.73,6.91,91280.0
2010-03-08,6.91,6.925,6.795,6.88,78300.0
2010-03-09,6.88,7.185,6.865,7.085,167171.0
2010-03-10,7.085,7.27,7.065,7.23,180216.0
2010-03-11,7.19,7.255,7.155,7.2,62911.0
2010-03-12,7.155,7.23,7.02,7.17,97866.0
2010-03-15,7.155,7.155,7.02,7.085,50660.0
2010-03-16,7.03,7.205,7.03,7.085,169342.0
2010-03-17,7.06,7.115,7.06,7.08,64089.0
2010-03-18,7.035,7.06,6.995,7.0,94704.0
2010-03-19,6.98,7.065,6.96,7.06,82144.0
2010-03-22,6.93,7.085,6.93,7.065,31164.0
2010-03-23,6.96,7.015,6.935,7.01,47340.0
2010-03-24,7.015,7.08,6.985,7.03,147679.0
2010-03-25,7.01,7.08,6.985,7.0,74939.0
2010-03-26,7.015,7.075,6.925,6.95,42016.0
2010-03-29,7.025,7.095,6.91,7.035,94924.0
2010-03-30,6.98,7.13,6.98,7.13,24949.0
2010-03-31,7.135,7.15,7.06,7.15,86550.0
2010-04-01,7.16,7.19,7.085,7.135,74354.0
2010-04-05,7.13,7.33,7.085,7.33,55325.0
2010-04-06,7.225,7.315,7.135,7.175,38972.0
2010-04-07,7.095,7.465,7.095,7.375,141105.0
2010-04-08,7.35,7.41,7.295,7.365,48891.0
2010-04-09,7.415,7.415,7.225,7.26,33721.0
2010-04-12,7.3,7.375,7.165,7.265,42338.0
2010-04-13,7.25,7.25,7.16,7.195,91617.0
2010-04-14,7.165,7.295,7.16,7.23,55257.0
2010-04-15,7.23,7.345,7.23,7.33,94078.0
2010-04-16,7.34,7.34,7.23,7.3,56871.0
2010-04-19,7.23,7.345,7.23,7.3,75207.0
2010-04-20,7.28,7.365,7.245,7.325,82692.0
2010-04-21,7.29,7.34,7.28,7.3,62283.0
2010-04-22,7.265,7.31,7.225,7.28,209592.0
2010-04-23,7.2,7.41,7.195,7.35,146820.0
2010-04-26,7.34,7.41,7.315,7.38,59705.0
2010-04-27,7.41,7.45,7.34,7.41,150515.0
2010-04-28,7.245,7.445,7.245,7.375,53564.0
2010-04-29,7.39,7.49,7.34,7.445,37914.0
2010-04-30,7.43,7.79,7.43,7.78,420664.0
2010-05-03,7.74,7.96,7.73,7.905,146475.0
2010-05-04,7.94,7.94,7.61,7.64,110681.0
2010-05-05,7.445,7.66,7.215,7.48,45262.0
2010-05-06,7.46,7.69,7.3,7.525,97127.0
2010-05-07,7.35,7.49,7.125,7.39,96176.0
2010-05-10,7.39,7.805,7.35,7.39,44857.0
2010-05-11,7.395,7.49,7.3,7.4,46246.0
2010-05-12,7.39,7.63,7.375,7.595,96156.0
2010-05-13,7.595,7.79,7.515,7.74,94872.0
2010-05-14,7.765,7.765,7.425,7.595,69999.0
2010-05-17,7.595,7.595,7.34,7.38,39341.0
2010-05-18,7.245,7.48,7.23,7.265,42175.0
2010-05-19,7.24,7.36,7.085,7.225,45119.0
2010-05-20,7.085,7.16,6.835,6.845,99314.0
2010-05-21,6.8,7.085,6.77,6.93,95573.0
2010-05-25,6.48,6.96,6.335,6.865,79075.0
2010-05-26,6.82,7.075,6.82,6.945,29863.0
2010-05-27,6.96,6.98,6.88,6.925,31512.0
2010-05-28,7.015,7.16,6.98,7.035,44790.0
2010-05-31,7.03,7.16,7.03,7.035,13420.0
2010-06-01,7.15,7.15,6.98,7.115,12380.0
2010-06-02,7.135,7.135,6.895,6.98,14877.0
2010-06-03,6.91,7.15,6.91,7.05,96074.0
2010-06-04,6.965,7.015,6.93,6.975,15876.0
2010-06-07,7.05,7.15,6.845,6.885,43221.0
2010-06-08,6.815,6.895,6.63,6.665,18751.0
2010-06-09,6.66,6.83,6.66,6.8,81828.0
2010-06-10,6.8,6.975,6.685,6.915,31261.0
2010-06-11,6.915,6.98,6.8,6.9,16757.0
2010-06-14,6.865,6.875,6.765,6.8,22401.0
2010-06-15,6.8,7.015,6.8,6.975,21365.0
2010-06-16,6.95,7.145,6.935,6.975,18045.0
2010-06-17,6.925,7.095,6.915,7.03,56491.0
2010-06-18,7.045,7.325,6.95,7.21,68677.0
2010-06-21,7.275,7.275,7.06,7.06,29023.0
2010-06-22,7.0,7.035,6.895,6.985,69622.0
2010-06-23,6.945,6.95,6.91,6.91,18551.0
2010-06-24,6.865,7.0,6.85,6.96,26298.0
2010-06-25,6.85,7.19,6.85,7.11,56631.0
2010-06-28,7.08,7.26,7.03,7.11,252387.0
2010-06-29,7.08,7.205,6.595,6.85,201191.0
2010-06-30,6.87,6.87,6.655,6.705,47645.0
2010-07-02,6.695,6.77,6.435,6.495,26059.0
2010-07-05,6.435,6.495,6.145,6.47,18437.0
2010-07-06,6.405,6.405,6.225,6.35,92911.0
2010-07-07,6.29,6.5,6.29,6.405,24900.0
2010-07-08,6.565,6.605,6.4,6.435,80702.0
2010-07-09,6.46,6.615,6.435,6.525,42161.0
2010-07-12,6.51,6.59,6.435,6.445,27045.0
2010-07-13,6.515,6.71,6.515,6.67,132703.0
2010-07-14,6.72,6.725,6.615,6.72,18381.0
2010-07-15,6.66,7.1,6.66,7.1,269663.0
2010-07-16,7.125,7.125,6.95,6.98,130075.0
2010-07-19,6.95,7.02,6.89,6.9,34148.0
2010-07-20,6.875,6.905,6.705,6.82,50966.0
2010-07-21,6.79,6.84,6.705,6.76,340497.0
2010-07-22,6.8,7.03,6.76,6.915,303848.0
2010-07-23,6.915,6.915,6.82,6.89,32165.0
2010-07-26,6.84,6.97,6.84,6.935,54061.0
2010-07-27,7.0,7.0,6.77,6.82,47797.0
2010-07-28,6.825,6.825,6.59,6.745,98799.0
2010-07-29,6.8,7.645,6.8,7.27,685348.0
2010-07-30,7.375,7.45,7.23,7.345,104317.0
2010-08-03,7.23,7.435,7.23,7.345,68731.0
2010-08-04,7.345,7.39,7.27,7.345,29287.0
2010-08-05,7.32,7.4,7.275,7.275,56949.0
2010-08-06,7.275,7.325,7.195,7.195,139771.0
2010-08-09,7.29,7.29,7.215,7.245,71823.0
2010-08-10,7.275,7.305,7.23,7.305,50875.0
2010-08-11,7.18,7.27,7.175,7.21,40579.0
2010-08-12,7.125,7.215,7.085,7.13,33622.0
2010-08-13,7.205,7.245,7.16,7.165,13244.0
2010-08-16,7.16,7.19,6.94,7.145,18441.0
2010-08-17,7.15,7.15,7.06,7.11,73227.0
2010-08-18,7.115,7.125,7.05,7.075,58922.0
2010-08-19,7.05,7.05,6.87,6.87,400878.0
2010-08-20,6.905,7.23,6.77,7.215,568609.0
2010-08-23,7.23,7.27,7.075,7.14,89838.0
2010-08-24,7.05,7.125,6.98,7.11,89123.0
2010-08-25,7.085,7.085,6.905,6.955,17320.0
2010-08-26,7.035,7.1,7.0,7.05,31357.0
2010-08-27,7.065,7.13,6.985,7.125,23105.0
2010-08-30,7.065,7.085,7.015,7.045,42362.0
2010-08-31,7.045,7.08,6.965,6.995,13977.0
2010-09-01,7.05,7.27,7.045,7.23,188293.0
2010-09-02,7.23,7.335,7.23,7.335,29876.0
2010-09-03,7.325,7.485,7.325,7.415,74544.0
2010-09-07,7.405,7.415,7.32,7.39,37335.0
2010-09-08,7.28,7.36,7.18,7.305,56320.0
2010-09-09,7.28,7.45,7.28,7.435,228153.0
2010-09-10,7.32,7.45,7.31,7.37,37575.0
2010-09-13,7.375,7.375,7.245,7.27,22569.0
2010-09-14,7.205,7.23,7.16,7.18,64148.0
2010-09-15,7.195,7.325,7.195,7.27,104364.0
2010-09-16,7.31,7.31,7.145,7.245,59849.0
2010-09-17,7.24,7.335,7.13,7.18,113306.0
2010-09-20,7.23,7.27,7.11,7.245,67575.0
2010-09-21,7.32,7.39,7.205,7.335,142077.0
2010-09-22,7.255,7.325,7.195,7.205,45441.0
2010-09-23,7.18,7.23,7.1,7.125,48543.0
2010-09-24,7.16,7.195,7.085,7.1,42735.0
2010-09-27,7.135,7.365,7.1,7.27,174993.0
2010-09-28,7.31,7.415,7.23,7.35,85867.0
2010-09-29,7.35,7.47,7.31,7.405,62394.0
2010-09-30,7.375,7.67,7.375,7.605,165766.0
2010-10-01,7.575,7.92,7.575,7.83,135243.0
2010-10-04,7.815,7.815,7.72,7.75,48900.0
2010-10-05,7.735,7.81,7.705,7.745,38496.0
2010-10-06,7.73,7.825,7.675,7.825,54551.0
2010-10-07,7.715,7.845,7.715,7.81,76965.0
2010-10-08,7.785,7.925,7.705,7.85,66954.0
2010-10-12,7.85,7.925,7.815,7.925,96709.0
2010-10-13,7.945,8.26,7.91,8.23,163578.0
2010-10-14,8.215,8.215,8.04,8.115,74928.0
2010-10-15,8.165,8.215,8.11,8.145,94835.0
2010-10-18,8.21,8.21,8.11,8.145,42357.0
2010-10-19,8.065,8.215,8.05,8.205,171228.0
2010-10-20,8.215,8.365,8.145,8.275,99669.0
2010-10-21,8.24,8.32,8.145,8.145,59634.0
2010-10-22,8.19,8.195,8.035,8.065,124740.0
2010-10-25,8.07,8.765,8.07,8.765,253338.0
2010-10-26,8.7,8.7,8.445,8.49,59826.0
2010-10-27,8.53,8.53,8.4,8.475,81720.0
2010-10-28,8.54,8.61,8.45,8.515,175013.0
2010-10-29,8.4,8.825,8.19,8.825,549238.0
2010-11-01,8.765,8.87,8.585,8.705,123651.0
2010-11-02,8.64,8.735,8.545,8.625,226025.0
2010-11-03,8.655,8.685,8.545,8.625,53651.0
2010-11-04,8.605,8.705,8.545,8.665,121422.0
2010-11-05,8.585,8.735,8.4,8.4,957141.0
2010-11-08,8.475,8.57,8.405,8.435,190470.0
2010-11-09,8.475,8.48,8.405,8.46,71704.0
2010-11-10,8.4,8.475,8.26,8.355,106470.0
2010-11-11,8.355,8.45,8.325,8.355,67264.0
2010-11-12,8.395,8.46,8.29,8.32,116177.0
2010-11-15,8.255,8.325,8.23,8.31,27139.0
2010-11-16,8.29,8.29,8.145,8.21,61567.0
2010-11-17,8.29,8.355,8.145,8.245,181135.0
2010-11-18,8.205,8.365,8.205,8.225,112488.0
2010-11-19,8.225,8.4,8.225,8.35,144432.0
2010-11-22,8.34,8.48,8.255,8.365,125128.0
2010-11-23,8.26,8.355,8.24,8.24,64564.0
2010-11-24,8.245,8.305,8.195,8.215,73553.0
2010-11-25,8.31,8.31,8.19,8.29,59954.0
2010-11-26,8.215,8.395,8.195,8.335,119882.0
2010-11-29,8.365,8.37,8.24,8.255,78854.0
2010-11-30,8.29,8.35,8.225,8.225,166900.0
2010-12-01,8.3,8.62,8.3,8.585,171497.0
2010-12-02,8.585,8.765,8.575,8.64,144035.0
2010-12-03,8.735,8.985,8.715,8.83,235614.0
2010-12-06,8.95,8.99,8.81,8.855,159179.0
2010-12-07,8.91,9.02,8.73,9.005,131554.0
2010-12-08,9.0,9.0,8.84,8.935,81636.0
2010-12-09,8.86,8.92,8.75,8.765,86731.0
2010-12-10,8.775,8.86,8.72,8.795,55088.0
2010-12-13,8.8,8.965,8.765,8.935,94856.0
2010-12-14,8.97,9.22,8.91,9.165,83705.0
2010-12-15,9.165,9.46,9.08,9.34,387847.0
2010-12-16,9.315,9.495,9.315,9.445,147340.0
2010-12-17,9.46,9.46,9.285,9.285,159039.0
2010-12-20,9.34,9.4,9.275,9.35,107988.0
2010-12-21,9.355,9.45,9.275,9.43,83703.0
2010-12-22,9.465,9.465,9.385,9.435,34901.0
2010-12-23,9.445,9.49,9.365,9.475,38975.0
2010-12-24,9.48,9.48,9.46,9.475,3457.0
2010-12-29,9.57,9.57,9.46,9.46,39955.0
2010-12-30,9.57,9.585,9.255,9.275,59398.0
2010-12-31,9.275,9.395,9.24,9.245,38138.0
2011-01-04,9.57,9.57,9.305,9.4,73546.0
2011-01-05,9.4,9.535,9.305,9.385,29214.0
2011-01-06,9.34,9.71,9.34,9.665,141775.0
2011-01-07,9.645,9.8,9.54,9.8,87434.0
2011-01-10,9.745,9.79,9.62,9.68,91295.0
2011-01-11,9.665,9.785,9.48,9.63,144505.0
2011-01-12,9.695,9.975,9.615,9.94,175579.0
2011-01-13,9.76,10.005,9.68,9.865,164422.0
2011-01-14,9.855,9.925,9.775,9.925,80932.0
2011-01-17,9.835,9.925,9.77,9.855,17507.0
2011-01-18,9.88,9.895,9.725,9.865,78322.0
2011-01-19,9.88,9.945,9.73,9.76,307437.0
2011-01-20,9.715,9.84,9.585,9.755,94520.0
2011-01-21,9.685,9.87,9.62,9.645,58455.0
2011-01-24,9.62,9.8,9.62,9.8,48183.0
2011-01-25,9.81,9.825,9.495,9.52,123916.0
2011-01-26,9.57,9.825,9.51,9.8,130380.0
2011-01-27,9.825,9.925,9.8,9.9,359303.0
2011-01-28,9.915,9.94,9.805,9.885,122231.0
2011-01-31,9.9,9.96,9.82,9.91,71107.0
2011-02-01,9.85,9.93,9.73,9.865,157047.0
2011-02-02,9.84,9.85,9.675,9.74,106702.0
2011-02-03,9.725,9.805,9.605,9.745,82743.0
2011-02-04,9.775,9.925,9.745,9.915,208724.0
2011-02-07,9.895,10.025,9.825,9.88,275271.0
2011-02-08,9.84,9.865,9.71,9.74,79349.0
2011-02-09,9.81,9.855,9.7,9.805,155255.0
2011-02-10,9.74,9.825,9.695,9.715,61004.0
2011-02-11,9.715,9.8,9.695,9.755,43542.0
2011-02-14,9.755,9.82,9.7,9.7,65929.0
2011-02-15,9.745,9.805,9.645,9.65,36140.0
2011-02-16,9.65,9.68,9.6,9.605,295654.0
2011-02-17,9.6,9.885,9.59,9.88,196032.0
2011-02-18,9.885,10.065,9.865,10.055,125615.0
2011-02-22,10.055,10.065,9.685,9.825,194658.0
2011-02-23,9.825,9.855,9.395,9.48,208336.0
2011-02-24,9.46,9.48,9.13,9.35,291714.0
2011-02-25,9.57,9.93,9.57,9.91,877777.0
2011-02-28,10.07,10.315,9.96,10.12,465368.0
2011-03-01,10.15,12.185,9.895,9.945,350019.0
2011-03-02,9.94,9.94,9.535,9.71,297510.0
2011-03-03,9.715,9.9,9.695,9.88,447334.0
2011-03-04,9.895,9.965,9.81,9.91,482376.0
2011-03-07,9.93,9.93,9.755,9.81,334375.0
2011-03-08,9.85,9.87,9.77,9.84,207701.0
2011-03-09,9.94,9.94,9.94,9.94,0.0
2011-03-10,9.94,9.94,9.77,9.835,388936.0
2011-03-11,9.76,9.96,9.755,9.945,118843.0
2011-03-14,9.94,10.075,9.865,9.94,263048.0
2011-03-15,9.755,9.885,9.695,9.885,76290.0
2011-03-16,9.9,10.01,9.8,9.865,127374.0
2011-03-17,9.87,10.025,9.825,9.885,104638.0
2011-03-18,9.94,10.025,9.88,9.915,96437.0
2011-03-21,10.04,10.27,10.035,10.24,174039.0
2011-03-22,10.29,10.335,10.165,10.305,72684.0
2011-03-23,10.305,10.34,10.275,10.285,192429.0
2011-03-24,10.285,10.3,10.13,10.15,54829.0
2011-03-25,10.19,10.27,10.13,10.13,101297.0
2011-03-28,10.135,10.24,10.13,10.205,230508.0
2011-03-29,10.275,10.32,10.195,10.285,184269.0
2011-03-30,10.345,10.64,10.3,10.61,106040.0
2011-03-31,10.515,10.625,10.515,10.565,73697.0
2011-04-01,10.52,10.59,10.41,10.445,160112.0
2011-04-04,10.49,10.53,10.305,10.375,117437.0
2011-04-05,10.38,10.38,10.045,10.23,396838.0
2011-04-06,10.255,10.335,9.96,9.975,560841.0
2011-04-07,9.975,9.99,9.7,9.7,305349.0
2011-04-08,9.775,9.8,9.735,9.785,218955.0
2011-04-11,9.785,9.785,9.61,9.63,200467.0
2011-04-12,9.64,9.645,9.49,9.565,283013.0
2011-04-13,9.64,9.64,9.6,9.64,137919.0
2011-04-14,9.64,9.64,9.47,9.57,453029.0
2011-04-15,9.565,9.655,9.515,9.58,276719.0
2011-04-18,9.565,9.565,9.2,9.38,165881.0
2011-04-19,9.34,9.35,9.225,9.27,151943.0
2011-04-20,9.34,9.595,9.185,9.53,338387.0
2011-04-21,9.535,9.595,9.415,9.46,191342.0
2011-04-25,9.49,9.49,9.305,9.32,152912.0
2011-04-26,9.335,9.385,9.2,9.34,248976.0
2011-04-27,9.34,9.86,9.34,9.64,270851.0
2011-04-28,9.705,9.825,9.645,9.73,159461.0
2011-04-29,9.785,10.445,9.785,10.445,665455.0
2011-05-02,10.545,11.495,10.545,11.08,842164.0
2011-05-03,11.1,11.235,10.5,10.565,207056.0
2011-05-04,10.595,10.72,10.49,10.72,33815.0
2011-05-05,10.72,11.065,10.535,10.98,143662.0
2011-05-06,11.12,11.465,11.12,11.335,742615.0
2011-05-09,11.35,11.455,11.33,11.36,115233.0
2011-05-10,11.405,11.59,11.295,11.33,644222.0
2011-05-11,11.345,11.35,10.86,11.16,104818.0
2011-05-12,11.12,11.16,10.935,10.975,113566.0
2011-05-13,11.07,11.305,11.01,11.235,302130.0
2011-05-16,10.98,11.255,10.98,11.13,128187.0
2011-05-17,11.13,11.575,11.05,11.42,294530.0
2011-05-18,11.495,11.575,11.395,11.565,354457.0
2011-05-19,11.64,11.79,11.575,11.58,254490.0
2011-05-20,11.565,11.73,11.495,11.55,327284.0
2011-05-24,11.59,11.64,11.39,11.495,181690.0
2011-05-25,11.44,11.535,11.305,11.345,39108.0
2011-05-26,11.35,11.545,11.21,11.535,96672.0
2011-05-27,11.575,11.605,11.485,11.5,109597.0
2011-05-30,11.565,11.7,11.56,11.605,49034.0
2011-05-31,11.625,11.68,11.59,11.64,73234.0
2011-06-01,11.575,11.865,11.535,11.665,241912.0
2011-06-02,11.64,11.67,11.38,11.405,80593.0
2011-06-03,11.305,11.39,11.28,11.365,100046.0
2011-06-06,11.305,11.395,11.21,11.28,111287.0
2011-06-07,11.365,11.495,11.295,11.435,109903.0
2011-06-08,11.425,11.5,11.12,11.12,59719.0
2011-06-09,11.12,11.21,10.99,11.025,54188.0
2011-06-10,10.975,11.145,10.795,11.01,87018.0
2011-06-13,10.975,11.05,10.635,10.73,86643.0
2011-06-14,10.735,10.905,10.735,10.875,67589.0
2011-06-15,10.875,10.89,10.565,10.625,87435.0
2011-06-16,10.575,10.715,10.575,10.61,56869.0
2011-06-17,10.535,10.75,10.535,10.675,48544.0
2011-06-20,10.745,10.84,10.675,10.81,119136.0
2011-06-21,10.875,11.27,10.855,11.205,215362.0
2011-06-22,11.22,11.315,11.055,11.065,89204.0
2011-06-23,11.065,11.135,10.76,10.915,136713.0
2011-06-24,11.08,11.08,10.76,10.765,88251.0
2011-06-27,10.795,10.855,10.615,10.69,58399.0
2011-06-28,10.75,11.13,10.75,11.13,35993.0
2011-06-29,11.22,11.295,11.07,11.175,89884.0
2011-06-30,11.175,11.225,11.06,11.21,52662.0
2011-07-04,11.225,11.63,11.21,11.615,47432.0
2011-07-05,11.615,11.62,11.51,11.6,378472.0
2011-07-06,11.435,11.435,11.265,11.315,163665.0
2011-07-07,11.39,11.43,11.285,11.31,140165.0
2011-07-08,11.235,11.33,11.175,11.205,24455.0
2011-07-11,11.205,11.21,11.06,11.21,135626.0
2011-07-12,11.075,11.37,11.075,11.325,298662.0
2011-07-13,11.39,11.4,11.0,11.01,103668.0
2011-07-14,10.95,11.13,10.95,11.03,41255.0
2011-07-15,11.03,11.03,10.8,10.89,63721.0
2011-07-18,10.77,10.965,10.755,10.83,33778.0
2011-07-19,10.87,10.955,10.83,10.905,45085.0
2011-07-20,10.905,10.92,10.77,10.89,51451.0
2011-07-21,10.87,11.43,10.87,11.205,147851.0
2011-07-22,11.07,11.165,10.87,10.95,164239.0
2011-07-25,10.97,11.09,10.89,11.09,19775.0
2011-07-26,11.13,11.13,10.845,10.845,58118.0
2011-07-27,10.845,10.855,10.65,10.675,55597.0
2011-07-28,10.675,10.755,10.54,10.615,81480.0
2011-07-29,10.615,10.62,10.39,10.48,196445.0
2011-08-02,10.515,10.615,10.2,10.285,158882.0
2011-08-03,10.45,10.465,9.985,10.44,152093.0
2011-08-04,10.39,10.39,9.955,10.03,219446.0
2011-08-05,9.73,10.03,9.485,9.7,232561.0
2011-08-08,9.27,9.27,8.97,9.15,220755.0
2011-08-09,9.135,9.79,9.135,9.76,179350.0
2011-08-10,10.2,10.2,9.605,9.64,170024.0
2011-08-11,9.64,9.715,9.53,9.68,488587.0
2011-08-12,9.73,10.2,9.725,10.2,298162.0
2011-08-15,10.275,10.465,10.275,10.35,397451.0
2011-08-16,10.39,10.395,10.105,10.2,172879.0
2011-08-17,10.345,10.42,10.18,10.18,53981.0
2011-08-18,9.97,9.97,9.64,9.73,53058.0
2011-08-19,9.53,9.625,9.195,9.245,162152.0
2011-08-22,9.425,9.53,9.24,9.24,314131.0
2011-08-23,9.33,9.53,9.225,9.49,130790.0
2011-08-24,9.545,9.71,9.485,9.545,27457.0
2011-08-25,9.55,9.64,9.27,9.315,50382.0
2011-08-26,9.315,9.52,9.165,9.52,65218.0
2011-08-29,9.685,9.73,9.59,9.64,284852.0
2011-08-30,9.64,9.68,9.46,9.61,323036.0
2011-08-31,9.68,9.73,9.56,9.655,54405.0
2011-09-01,9.715,9.715,9.39,9.41,59277.0
2011-09-02,9.38,9.39,9.12,9.165,108259.0
2011-09-06,8.975,9.02,8.825,9.015,75496.0
2011-09-07,9.14,9.41,9.12,9.33,71529.0
2011-09-08,9.21,9.345,9.095,9.21,86127.0
2011-09-09,9.195,9.36,9.17,9.2,102199.0
2011-09-12,9.12,9.155,8.84,8.885,214568.0
2011-09-13,8.895,9.02,8.895,8.97,47030.0
2011-09-14,8.97,9.06,8.84,9.02,210731.0
2011-09-15,9.12,9.155,9.02,9.12,30789.0
2011-09-16,9.2,9.3,9.05,9.135,61222.0
2011-09-19,9.045,9.215,8.78,8.915,321543.0
2011-09-20,8.97,9.03,8.595,8.67,99715.0
2011-09-21,8.72,8.72,8.085,8.23,320237.0
2011-09-22,7.85,8.14,7.76,8.11,145024.0
2011-09-23,7.96,8.1,7.96,8.065,145695.0
2011-09-26,8.035,8.11,7.885,8.025,113515.0
2011-09-27,8.07,8.285,8.04,8.145,556990.0
2011-09-28,8.27,8.27,7.885,8.005,95710.0
2011-09-29,8.09,8.09,7.65,7.88,149059.0
2011-09-30,7.82,7.855,7.615,7.82,83136.0
2011-10-03,7.705,7.79,7.365,7.63,162185.0
2011-10-04,7.375,7.835,7.375,7.705,183612.0
2011-10-05,7.765,8.005,7.62,7.735,567849.0
2011-10-06,7.855,7.94,7.78,7.93,1179153.0
2011-10-07,7.93,8.045,7.855,7.87,130265.0
2011-10-11,7.94,8.31,7.94,8.27,306785.0
2011-10-12,8.28,8.635,8.28,8.46,369763.0
2011-10-13,8.53,8.53,8.13,8.49,201254.0
2011-10-14,8.535,8.56,8.36,8.515,90884.0
2011-10-17,8.59,8.59,8.255,8.31,160188.0
2011-10-18,8.31,8.67,8.22,8.61,79599.0
2011-10-19,8.595,8.61,8.255,8.27,157312.0
2011-10-20,8.27,8.31,8.06,8.09,257520.0
2011-10-21,8.135,8.5,8.085,8.39,515806.0
2011-10-24,8.475,8.825,8.46,8.78,255558.0
2011-10-25,8.8,8.83,8.635,8.7,865477.0
2011-10-26,8.7,8.725,8.61,8.7,64940.0
2011-10-27,8.89,9.065,8.89,9.025,1016923.0
2011-10-28,9.055,9.465,9.025,9.465,350489.0
2011-10-31,9.44,9.44,9.025,9.085,201017.0
2011-11-01,8.9,9.435,8.61,9.345,146269.0
2011-11-02,9.29,9.865,9.29,9.555,486660.0
2011-11-03,9.705,9.705,9.45,9.63,211500.0
2011-11-04,9.66,9.76,9.61,9.63,417858.0
2011-11-07,9.63,9.63,9.475,9.61,42964.0
2011-11-08,9.61,9.765,9.535,9.735,246762.0
2011-11-09,9.73,9.73,9.35,9.35,242462.0
2011-11-10,9.35,9.505,9.345,9.35,165489.0
2011-11-11,9.46,10.085,9.36,10.04,366406.0
2011-11-14,10.075,10.145,9.85,9.895,173218.0
2011-11-15,9.98,9.995,9.85,9.895,400092.0
2011-11-16,9.895,9.985,9.88,9.97,92902.0
2011-11-17,9.905,10.045,9.765,9.775,208652.0
2011-11-18,9.795,9.955,9.7,9.7,163853.0
2011-11-21,9.7,9.79,9.625,9.72,196234.0
2011-11-22,9.675,9.735,9.48,9.48,33803.0
2011-11-23,9.535,9.535,9.27,9.27,72819.0
2011-11-24,9.26,9.26,9.125,9.165,91085.0
2011-11-25,9.24,9.285,9.18,9.285,56857.0
2011-11-28,9.44,9.94,9.44,9.61,213375.0
2011-11-29,9.63,9.82,9.63,9.69,56327.0
2011-11-30,9.76,10.04,9.735,10.04,79787.0
2011-12-01,10.01,10.1,9.955,10.04,179138.0
2011-12-02,9.985,9.985,9.82,9.86,48350.0
2011-12-05,9.905,10.04,9.865,9.955,108271.0
2011-12-06,9.895,9.935,9.63,9.845,274073.0
2011-12-07,9.895,10.31,9.89,10.26,255366.0
2011-12-08,10.305,10.305,9.83,9.875,38632.0
2011-12-09,9.925,10.17,9.895,10.12,89074.0
2011-12-12,10.19,10.2,9.925,10.09,73646.0
2011-12-13,10.06,10.275,10.04,10.105,33117.0
2011-12-14,10.07,10.07,9.76,9.92,55202.0
2011-12-15,9.95,10.175,9.86,10.145,57404.0
2011-12-16,10.2,10.385,9.92,10.06,42358.0
2011-12-19,10.19,10.19,9.745,9.835,386455.0
2011-12-20,9.82,9.86,9.555,9.675,913202.0
2011-12-21,9.595,10.185,9.595,10.13,165539.0
2011-12-22,10.16,10.2,9.95,10.07,35655.0
2011-12-23,10.04,10.19,9.975,10.17,37609.0
2011-12-28,10.055,10.185,9.935,9.98,28160.0
2011-12-29,9.92,9.975,9.895,9.93,89179.0
2011-12-30,9.98,9.98,9.865,9.865,64028.0
2012-01-03,10.02,10.265,9.905,10.265,68845.0
2012-01-04,10.25,10.455,10.125,10.44,90615.0
2012-01-05,10.455,10.75,10.4,10.615,192409.0
2012-01-06,10.56,10.63,10.485,10.505,54585.0
2012-01-09,10.745,11.445,10.745,11.315,483408.0
2012-01-10,11.43,11.725,11.43,11.61,716763.0
2012-01-11,11.61,11.99,11.58,11.625,365859.0
2012-01-12,11.59,11.885,11.58,11.83,162561.0
2012-01-13,11.85,11.87,11.655,11.735,102987.0
2012-01-16,11.74,12.075,11.735,11.795,95004.0
2012-01-17,11.945,11.955,11.735,11.81,170044.0
2012-01-18,11.825,12.35,11.8,12.19,378255.0
2012-01-19,12.29,12.51,12.215,12.42,273611.0
2012-01-20,12.42,12.42,12.04,12.265,154774.0
2012-01-23,12.275,12.57,12.275,12.42,109600.0
2012-01-24,12.45,12.48,12.265,12.44,62457.0
2012-01-25,12.29,12.57,12.29,12.54,158449.0
2012-01-26,12.57,12.65,12.115,12.15,147081.0
2012-01-27,12.175,12.495,12.175,12.42,216711.0
2012-01-30,12.405,12.535,12.265,12.455,109068.0
2012-01-31,12.535,12.555,12.19,12.345,120135.0
2012-02-01,12.52,12.76,12.39,12.745,229052.0
2012-02-02,12.76,12.905,12.565,12.87,236520.0
2012-02-03,12.875,13.035,12.845,12.975,242023.0
2012-02-06,12.95,13.21,12.95,13.195,206124.0
2012-02-07,13.195,13.195,12.76,12.945,448661.0
2012-02-08,12.95,12.95,12.52,12.6,321575.0
2012-02-09,12.595,12.905,12.495,12.905,273699.0
2012-02-10,12.775,13.03,12.77,12.915,168324.0
2012-02-13,12.95,12.95,12.695,12.775,211139.0
2012-02-14,12.775,12.885,12.585,12.67,107313.0
2012-02-15,12.67,12.8,12.655,12.725,159206.0
2012-02-16,12.64,12.885,12.64,12.785,178482.0
2012-02-17,12.785,12.92,12.73,12.81,131889.0
2012-02-21,12.845,12.875,12.655,12.67,64590.0
2012-02-22,12.61,12.875,12.495,12.8,151819.0
2012-02-23,12.725,13.105,12.725,13.08,375706.0
2012-02-24,13.095,13.18,12.975,13.06,280546.0
2012-02-27,12.845,13.105,12.845,13.06,190300.0
2012-02-28,12.99,13.18,12.95,13.03,114137.0
2012-02-29,13.18,13.76,13.18,13.64,245559.0
2012-03-01,13.545,13.715,13.53,13.64,213194.0
2012-03-02,13.67,13.79,13.6,13.715,384970.0
2012-03-05,13.64,13.64,13.195,13.31,421913.0
2012-03-06,13.145,13.145,12.61,12.855,402197.0
2012-03-07,12.9,12.95,12.8,12.915,298071.0
2012-03-08,12.95,13.335,12.945,13.195,500443.0
2012-03-09,13.325,13.325,13.065,13.16,240530.0
2012-03-12,13.145,13.15,13.065,13.11,276051.0
2012-03-13,13.065,13.18,13.035,13.165,290103.0
2012-03-14,13.235,13.235,13.065,13.145,168947.0
2012-03-15,13.145,13.145,13.005,13.065,173039.0
2012-03-16,13.06,13.12,13.0,13.095,189780.0
2012-03-19,13.005,13.19,12.975,13.065,71240.0
2012-03-20,13.065,13.135,12.875,13.135,74830.0
2012-03-21,13.135,13.195,13.075,13.13,61928.0
2012-03-22,13.145,13.195,12.76,12.845,317179.0
2012-03-23,12.77,12.875,12.725,12.83,332274.0
2012-03-26,12.885,13.0,12.83,12.875,165849.0
2012-03-27,12.95,13.06,12.93,12.985,215085.0
2012-03-28,12.895,12.97,12.755,12.84,87801.0
2012-03-29,12.785,12.92,12.78,12.885,98245.0
2012-03-30,12.895,12.895,12.75,12.885,207602.0
2012-04-02,12.825,12.955,12.81,12.94,200619.0
2012-04-03,12.94,13.11,12.885,13.08,226295.0
2012-04-04,13.08,13.195,13.04,13.115,318923.0
2012-04-05,13.115,13.17,13.0,13.11,173983.0
2012-04-09,13.125,13.195,13.11,13.17,93766.0
2012-04-10,13.13,13.155,12.765,12.835,283413.0
2012-04-11,12.865,13.23,12.85,13.1,509098.0
2012-04-12,13.11,13.125,12.965,13.1,151910.0
2012-04-13,13.08,13.125,12.935,13.04,171034.0
2012-04-16,13.04,13.115,12.98,13.0,58806.0
2012-04-17,13.0,13.095,12.965,13.04,52858.0
2012-04-18,13.04,13.38,13.035,13.37,178712.0
2012-04-19,13.415,13.495,13.24,13.24,174927.0
2012-04-20,13.38,13.38,13.27,13.33,55205.0
2012-04-23,13.27,13.31,13.05,13.165,314694.0
2012-04-24,13.17,13.38,13.085,13.255,128915.0
2012-04-25,13.295,13.355,13.185,13.315,155550.0
2012-04-26,13.295,14.245,13.27,13.77,695604.0
2012-04-27,13.955,13.955,13.74,13.805,357281.0
2012-04-30,13.805,13.805,13.645,13.71,181505.0
2012-05-01,13.655,13.925,13.655,13.9,220185.0
2012-05-02,13.89,13.9,13.785,13.855,134385.0
2012-05-03,13.915,14.105,13.885,14.02,263422.0
2012-05-04,14.005,14.045,13.8,13.925,224551.0
2012-05-07,13.885,13.945,13.805,13.885,104936.0
2012-05-08,13.805,13.86,13.715,13.86,189480.0
2012-05-09,13.715,13.875,13.71,13.815,138370.0
2012-05-10,13.775,13.925,13.77,13.83,221080.0
2012-05-11,13.86,13.915,13.775,13.805,138522.0
2012-05-14,13.805,13.87,13.655,13.725,97199.0
2012-05-15,13.66,13.815,13.655,13.655,96907.0
2012-05-16,13.755,13.76,13.4,13.5,185364.0
2012-05-17,13.5,13.66,13.165,13.28,187064.0
2012-05-18,13.27,13.515,12.94,13.035,162411.0
2012-05-22,13.085,13.725,13.085,13.67,184203.0
2012-05-23,13.66,13.73,13.27,13.67,180684.0
2012-05-24,13.725,14.105,13.675,13.96,152593.0
2012-05-25,13.96,14.0,13.785,13.885,53108.0
2012-05-28,13.885,13.885,13.77,13.815,62027.0
2012-05-29,13.885,14.12,13.805,13.97,71421.0
2012-05-30,13.97,13.97,13.725,13.745,123026.0
2012-05-31,13.785,13.96,13.73,13.915,116114.0
2012-06-01,13.885,13.885,13.54,13.6,238997.0
2012-06-04,13.495,13.625,13.255,13.295,67483.0
2012-06-05,13.27,13.685,13.24,13.625,70539.0
2012-06-06,13.745,13.87,13.625,13.745,57341.0
2012-06-07,13.74,13.815,13.595,13.63,35389.0
2012-06-08,13.625,13.625,13.415,13.415,24624.0
2012-06-11,13.5,13.5,13.2,13.23,80667.0
2012-06-12,13.23,13.33,13.115,13.14,66728.0
2012-06-13,13.165,13.225,12.925,13.11,65328.0
2012-06-14,13.13,13.13,12.92,13.025,158167.0
2012-06-15,12.985,13.15,12.965,13.085,99308.0
2012-06-18,13.225,13.225,12.965,13.07,128761.0
2012-06-19,13.08,13.365,13.04,13.255,93286.0
2012-06-20,13.27,13.295,12.91,12.965,221546.0
2012-06-21,12.925,13.115,12.825,12.84,178737.0
2012-06-22,12.835,12.965,12.77,12.795,70545.0
2012-06-25,12.78,13.0,12.57,12.62,44450.0
2012-06-26,12.62,12.75,12.315,12.69,159819.0
2012-06-27,12.68,12.795,12.605,12.64,31161.0
2012-06-28,12.64,12.74,12.535,12.64,25648.0
2012-06-29,12.835,12.945,12.795,12.895,56969.0
2012-07-03,12.765,13.22,12.765,13.145,78554.0
2012-07-04,13.25,13.515,13.18,13.42,83342.0
2012-07-05,13.46,13.49,13.065,13.13,53274.0
2012-07-06,13.12,13.135,12.905,12.95,68846.0
2012-07-09,12.95,13.045,12.79,12.98,66511.0
2012-07-10,12.99,13.02,12.95,12.96,94375.0
2012-07-11,13.005,13.065,12.88,13.035,66238.0
2012-07-12,13.035,13.035,12.625,12.735,113868.0
2012-07-13,12.71,12.84,12.68,12.74,269353.0
2012-07-16,12.79,13.02,12.75,12.905,71299.0
2012-07-17,12.95,12.95,12.705,12.86,39325.0
2012-07-18,12.835,13.03,12.805,12.965,92944.0
2012-07-19,13.005,13.105,12.795,12.825,60893.0
2012-07-20,12.825,12.835,12.605,12.735,402575.0
2012-07-23,12.735,12.98,12.485,12.895,69829.0
2012-07-24,12.95,12.95,12.565,12.65,270755.0
2012-07-25,12.65,12.705,12.57,12.64,169478.0
2012-07-26,12.755,12.835,12.605,12.825,61167.0
2012-07-27,13.145,13.985,13.145,13.63,492781.0
2012-07-30,13.42,13.755,13.42,13.7,211471.0
2012-07-31,13.715,13.9,13.645,13.745,231409.0
2012-08-01,13.73,13.73,13.61,13.685,88243.0
2012-08-02,13.585,13.895,13.555,13.725,100134.0
2012-08-03,13.585,13.865,13.57,13.785,92587.0
2012-08-07,13.78,14.165,13.78,14.1,113936.0
2012-08-08,14.11,14.275,14.015,14.085,149678.0
2012-08-09,14.095,14.24,14.07,14.14,117244.0
2012-08-10,14.185,14.375,14.125,14.325,157208.0
2012-08-13,14.365,14.375,14.305,14.35,119357.0
2012-08-14,14.375,14.46,14.255,14.265,162060.0
2012-08-15,14.305,14.375,14.15,14.225,100730.0
2012-08-16,14.275,14.435,14.125,14.38,89691.0
2012-08-17,14.495,14.55,14.305,14.53,187992.0
2012-08-20,14.435,14.645,14.435,14.56,136932.0
2012-08-21,14.65,14.8,14.53,14.69,252317.0
2012-08-22,14.7,14.785,14.635,14.73,318989.0
2012-08-23,14.715,14.775,14.68,14.715,259942.0
2012-08-24,14.125,14.28,14.035,14.225,1473344.0
2012-08-27,14.205,14.32,14.195,14.32,357043.0
2012-08-28,14.305,14.34,14.0,14.14,2008494.0
2012-08-29,14.14,14.22,14.055,14.155,118087.0
2012-08-30,14.07,14.14,13.615,13.685,1860593.0
2012-08-31,13.795,14.04,13.78,14.025,201859.0
2012-09-04,14.01,14.085,13.8,13.9,77861.0
2012-09-05,13.915,13.915,13.56,13.57,490863.0
2012-09-06,13.64,13.915,13.57,13.87,206006.0
2012-09-07,13.87,13.915,13.715,13.9,326028.0
2012-09-10,13.915,14.185,13.895,14.1,247060.0
2012-09-11,14.125,14.135,13.8,13.895,108703.0
2012-09-12,13.9,13.915,13.66,13.795,138048.0
2012-09-13,13.81,14.135,13.7,14.085,271238.0
2012-09-14,14.125,14.225,14.11,14.205,291080.0
2012-09-17,14.205,14.305,14.12,14.25,310394.0
2012-09-18,14.15,14.17,13.88,13.965,179111.0
2012-09-19,13.965,14.065,13.9,13.965,261212.0
2012-09-20,13.95,14.08,13.88,13.91,318744.0
2012-09-21,13.87,13.97,13.555,13.555,215633.0
2012-09-24,13.56,13.795,13.33,13.725,260670.0
2012-09-25,13.81,13.81,13.655,13.76,188969.0
2012-09-26,13.59,13.755,13.46,13.49,335743.0
2012-09-27,13.52,13.55,13.42,13.45,443830.0
2012-09-28,13.395,13.55,13.28,13.55,450611.0
2012-10-01,13.575,13.66,13.465,13.64,219730.0
2012-10-02,13.645,13.745,13.605,13.63,168232.0
2012-10-03,13.59,13.785,13.59,13.74,110294.0
2012-10-04,13.83,13.955,13.675,13.865,145334.0
2012-10-05,13.825,13.99,13.825,13.92,143876.0
2012-10-09,13.855,13.92,13.795,13.84,141818.0
2012-10-10,13.85,13.885,13.545,13.545,160369.0
2012-10-11,13.63,13.63,13.38,13.435,239352.0
2012-10-12,13.48,13.605,13.31,13.515,193714.0
2012-10-15,13.535,13.655,13.475,13.655,256440.0
2012-10-16,13.73,13.885,13.725,13.84,190400.0
2012-10-17,13.785,14.02,13.755,13.815,264600.0
2012-10-18,13.825,13.995,13.725,13.935,324319.0
2012-10-19,13.9,13.9,13.575,13.615,190880.0
2012-10-22,13.615,13.62,13.25,13.375,312184.0
2012-10-23,13.24,13.435,12.89,13.295,170701.0
2012-10-24,13.32,13.57,12.9,13.49,710666.0
2012-10-25,13.515,13.975,13.515,13.9,381169.0
2012-10-26,13.825,13.99,13.785,13.94,243495.0
2012-10-29,14.02,14.06,13.865,13.9,93579.0
2012-10-30,13.865,14.205,13.865,14.16,203233.0
2012-10-31,14.065,14.27,14.065,14.2,500863.0
2012-11-01,14.2,14.45,14.105,14.36,547354.0
2012-11-02,14.33,14.33,14.23,14.27,139989.0
2012-11-05,14.095,14.415,14.095,14.395,235541.0
2012-11-06,14.36,14.38,13.8,13.995,977611.0
2012-11-07,13.94,14.045,13.505,13.6,302229.0
2012-11-08,13.465,13.67,13.435,13.64,736223.0
2012-11-09,13.605,13.675,13.48,13.52,321934.0
2012-11-12,13.545,13.83,13.545,13.645,180411.0
2012-11-13,13.59,13.715,13.49,13.585,242093.0
2012-11-14,13.63,13.63,13.35,13.435,237135.0
2012-11-15,13.435,13.465,13.235,13.435,565020.0
2012-11-16,13.465,13.505,13.21,13.465,221789.0
2012-11-19,13.575,13.785,13.56,13.605,328434.0
2012-11-20,13.74,13.88,13.645,13.755,374211.0
2012-11-21,13.76,13.785,13.495,13.645,243905.0
2012-11-22,13.48,13.885,13.48,13.825,46407.0
2012-11-23,13.87,13.91,13.745,13.865,89385.0
2012-11-26,13.825,13.98,13.73,13.9,135873.0
2012-11-27,13.935,14.115,13.76,14.115,189195.0
2012-11-28,14.005,14.145,13.975,14.145,159666.0
2012-11-29,14.215,14.285,14.025,14.19,184863.0
2012-11-30,14.215,14.345,14.15,14.165,231490.0
2012-12-03,14.41,14.535,14.16,14.29,378962.0
2012-12-04,14.285,14.37,14.035,14.23,369873.0
2012-12-05,14.215,14.595,14.185,14.485,264304.0
2012-12-06,14.47,14.76,14.425,14.735,319800.0
2012-12-07,14.705,14.72,14.605,14.675,116837.0
2012-12-10,14.705,14.87,14.595,14.62,360008.0
2012-12-11,14.71,14.82,14.605,14.675,337612.0
2012-12-12,14.72,14.75,14.415,14.465,151459.0
2012-12-13,14.45,14.665,14.415,14.625,135705.0
2012-12-14,14.61,14.8,14.47,14.72,326189.0
2012-12-17,14.76,14.79,14.625,14.75,185582.0
2012-12-18,14.76,15.085,14.72,15.01,524433.0
2012-12-19,15.11,15.435,15.025,15.26,365104.0
2012-12-20,15.25,15.29,15.22,15.29,352429.0
2012-12-21,15.295,15.435,15.135,15.4,351246.0
2012-12-24,15.43,15.435,15.27,15.39,36859.0
2012-12-27,15.36,15.485,15.305,15.46,155998.0
2012-12-28,15.485,15.485,15.145,15.185,129965.0
2012-12-31,15.21,15.635,15.21,15.57,100060.0
2013-01-02,15.68,15.955,15.64,15.945,336826.0
2013-01-03,15.945,16.18,15.905,16.05,312445.0
2013-01-04,16.035,16.245,15.96,16.2,458725.0
2013-01-07,16.15,16.27,16.15,16.23,149010.0
2013-01-08,16.23,16.395,16.12,16.245,547672.0
2013-01-09,16.275,16.41,16.215,16.245,199033.0
2013-01-10,16.345,16.345,16.235,16.3,222867.0
2013-01-11,16.345,16.41,16.27,16.36,204084.0
2013-01-14,16.385,16.4,15.955,16.27,142497.0
2013-01-15,16.27,16.36,16.15,16.36,324628.0
2013-01-16,16.41,16.575,16.275,16.56,186825.0
2013-01-17,16.67,17.445,16.595,17.285,1025643.0
2013-01-18,17.505,17.6,17.2,17.255,563119.0
2013-01-21,17.365,17.835,17.305,17.47,386980.0
2013-01-22,17.525,17.575,17.325,17.35,822323.0
2013-01-23,17.325,17.365,16.94,17.18,397553.0
2013-01-24,17.13,17.35,17.06,17.185,340810.0
2013-01-25,17.185,17.435,17.1,17.325,389088.0
2013-01-28,17.285,17.515,17.265,17.45,229959.0
2013-01-29,17.305,17.68,17.305,17.505,351214.0
2013-01-30,17.585,17.585,17.06,17.17,349034.0
2013-01-31,17.195,17.445,17.09,17.365,285028.0
2013-02-01,17.515,17.705,17.395,17.57,150743.0
2013-02-04,17.545,17.545,17.185,17.225,150188.0
2013-02-05,17.225,17.545,17.225,17.505,468331.0
2013-02-06,17.54,17.875,17.485,17.835,262432.0
2013-02-07,17.915,17.915,17.545,17.665,463460.0
2013-02-08,17.575,18.165,17.57,17.82,279071.0
2013-02-11,17.86,17.945,17.79,17.875,212653.0
2013-02-12,17.945,18.135,17.86,18.055,308408.0
2013-02-13,18.15,18.15,17.86,17.9,224032.0
2013-02-14,17.97,17.97,17.405,17.505,372485.0
2013-02-15,17.545,17.64,17.405,17.435,271421.0
2013-02-19,17.56,17.67,17.25,17.285,346337.0
2013-02-20,17.285,17.805,17.25,17.6,184426.0
2013-02-21,17.49,17.555,17.16,17.31,264762.0
2013-02-22,17.47,17.47,17.195,17.36,152569.0
2013-02-25,17.375,17.615,17.24,17.25,373047.0
2013-02-26,17.195,17.325,16.785,16.995,227782.0
2013-02-27,17.045,17.375,16.92,17.255,222891.0
2013-02-28,17.335,17.76,17.255,17.325,276330.0
2013-03-01,17.405,17.49,16.33,16.385,651499.0
2013-03-04,16.385,17.16,16.385,17.105,305851.0
2013-03-05,17.24,17.32,16.92,17.03,273767.0
2013-03-06,16.995,17.07,16.715,16.77,258222.0
2013-03-07,16.895,17.295,16.795,17.2,458629.0
2013-03-08,17.305,17.325,17.07,17.185,163281.0
2013-03-11,17.045,17.375,17.045,17.265,122239.0
2013-03-12,17.365,17.485,16.895,16.895,242541.0
2013-03-13,16.855,17.03,16.78,16.84,174545.0
2013-03-14,16.925,16.94,16.7,16.85,127901.0
2013-03-15,16.905,17.05,16.85,16.975,96474.0
2013-03-18,16.855,16.95,16.755,16.795,292461.0
2013-03-19,16.78,16.85,16.47,16.63,433971.0
2013-03-20,16.595,16.935,16.595,16.84,198089.0
2013-03-21,16.725,16.91,16.635,16.785,99184.0
2013-03-22,16.715,16.84,16.62,16.65,119732.0
2013-03-25,16.81,16.88,16.69,16.85,161002.0
2013-03-26,16.92,17.045,16.825,16.945,377111.0
2013-03-27,16.935,17.06,16.88,16.98,116664.0
2013-03-28,17.015,17.295,16.98,17.275,128439.0
2013-04-01,17.04,17.095,16.74,16.865,286915.0
2013-04-02,16.95,16.95,16.62,16.705,144614.0
2013-04-03,16.72,16.795,16.5,16.57,282145.0
2013-04-04,16.555,16.76,16.25,16.43,352514.0
2013-04-05,16.33,16.43,16.18,16.35,804509.0
2013-04-08,16.295,16.305,15.91,16.1,745133.0
2013-04-09,16.1,16.235,15.965,16.145,373677.0
2013-04-10,16.155,16.455,16.065,16.33,646888.0
2013-04-11,16.305,16.48,16.27,16.405,184171.0
2013-04-12,16.44,16.44,16.25,16.25,116355.0
2013-04-15,16.17,16.18,15.76,15.79,678968.0
2013-04-16,15.845,16.22,15.84,16.085,206910.0
2013-04-17,16.155,16.155,15.855,15.995,142909.0
2013-04-18,15.98,16.05,15.635,15.775,266342.0
2013-04-19,14.59,15.72,14.395,15.405,1238174.0
2013-04-22,15.24,15.515,15.035,15.46,336698.0
2013-04-23,15.46,15.785,15.415,15.68,406427.0
2013-04-24,15.77,15.77,15.47,15.525,449709.0
2013-04-25,15.435,15.84,15.435,15.695,167481.0
2013-04-26,15.655,15.77,15.62,15.695,1008630.0
2013-04-29,15.655,15.79,15.62,15.625,199110.0
2013-04-30,15.62,15.79,15.62,15.68,347792.0
2013-05-01,15.69,15.695,15.21,15.295,631435.0
2013-05-02,15.145,15.54,15.135,15.395,277253.0
2013-05-03,15.395,15.775,15.38,15.61,278872.0
2013-05-06,15.65,15.745,15.57,15.655,220742.0
2013-05-07,15.695,15.695,15.42,15.555,161632.0
2013-05-08,15.515,15.815,15.515,15.775,136014.0
2013-05-09,15.8,15.825,15.555,15.655,243968.0
2013-05-10,15.69,15.845,15.62,15.815,131574.0
2013-05-13,15.745,15.815,15.675,15.76,75160.0
2013-05-14,15.635,15.76,15.58,15.675,329886.0
2013-05-15,15.69,15.845,15.69,15.84,247120.0
2013-05-16,15.77,15.84,15.69,15.69,90718.0
2013-05-17,15.73,15.91,15.49,15.87,120931.0
2013-05-21,15.925,16.47,15.845,16.33,294711.0
2013-05-22,16.42,16.42,16.06,16.17,192946.0
2013-05-23,16.03,16.185,15.785,15.99,220793.0
2013-05-24,16.02,16.115,15.8,15.9,81049.0
2013-05-27,16.085,16.085,15.84,16.01,59798.0
2013-05-28,16.01,16.01,15.695,15.84,649468.0
2013-05-29,15.785,16.075,15.77,16.035,220770.0
2013-05-30,16.09,16.125,15.98,16.09,119426.0
2013-05-31,16.02,16.09,15.825,15.825,207626.0
2013-06-03,15.91,16.195,15.735,16.06,265869.0
2013-06-04,15.98,16.065,15.68,15.8,198786.0
2013-06-05,15.745,15.885,15.675,15.805,319189.0
2013-06-06,15.815,15.84,15.515,15.805,338167.0
2013-06-07,15.785,15.91,15.735,15.79,132499.0
2013-06-10,15.72,15.79,15.505,15.69,156136.0
2013-06-11,15.54,15.815,15.525,15.76,132680.0
2013-06-12,15.825,15.83,15.31,15.555,255042.0
2013-06-13,15.445,15.625,15.445,15.58,434025.0
2013-06-14,15.58,15.595,15.5,15.58,109510.0
2013-06-17,15.515,15.695,15.515,15.665,100537.0
2013-06-18,15.745,15.955,15.735,15.91,153138.0
2013-06-19,15.895,16.145,15.895,16.01,148781.0
2013-06-20,15.845,15.955,15.76,15.845,114056.0
2013-06-21,15.935,16.1,15.91,16.05,156393.0
2013-06-24,16.005,16.01,15.775,15.955,302265.0
2013-06-25,16.075,16.345,15.98,16.235,116740.0
2013-06-26,16.28,16.375,16.21,16.275,189649.0
2013-06-27,16.35,16.455,16.195,16.37,100120.0
2013-06-28,16.275,16.375,15.995,16.31,116829.0
2013-07-02,16.31,16.31,15.505,15.97,215595.0
2013-07-03,15.91,16.17,15.685,15.79,133096.0
2013-07-04,15.87,15.965,15.795,15.93,65989.0
2013-07-05,15.94,16.005,15.85,15.85,93773.0
2013-07-08,15.54,16.025,15.54,15.945,128222.0
2013-07-09,15.945,16.35,15.925,16.16,128047.0
2013-07-10,16.335,16.425,16.075,16.215,114116.0
2013-07-11,16.275,16.485,16.215,16.415,93266.0
2013-07-12,16.375,16.51,16.255,16.43,167642.0
2013-07-15,16.47,16.645,16.37,16.445,92875.0
2013-07-16,16.51,16.62,16.445,16.565,256209.0
2013-07-17,16.58,16.645,16.17,16.175,94553.0
2013-07-18,16.24,16.265,16.045,16.105,169421.0
2013-07-19,16.14,16.39,15.79,16.29,1148567.0
2013-07-22,16.185,16.265,16.065,16.16,78710.0
2013-07-23,16.195,16.52,16.175,16.35,424605.0
2013-07-24,16.43,16.64,16.385,16.63,119344.0
2013-07-25,16.55,16.63,16.295,16.445,158201.0
2013-07-26,16.495,16.545,16.21,16.31,101552.0
2013-07-29,16.35,16.485,16.225,16.41,160509.0
2013-07-30,16.35,16.985,16.345,16.945,350784.0
2013-07-31,16.945,17.21,16.845,16.85,274913.0
2013-08-01,16.87,17.115,16.68,16.985,245124.0
2013-08-02,16.91,17.295,16.885,17.215,175184.0
2013-08-06,17.14,17.225,17.065,17.13,148224.0
2013-08-07,17.13,17.2,16.89,17.025,203685.0
2013-08-08,17.045,17.145,16.93,17.1,131777.0
2013-08-09,17.16,17.28,17.155,17.24,262316.0
2013-08-12,17.195,17.235,17.08,17.195,101572.0
2013-08-13,17.14,17.295,17.14,17.265,96167.0
2013-08-14,17.185,17.265,16.995,17.18,128589.0
2013-08-15,17.185,17.185,16.78,16.815,306344.0
2013-08-16,16.79,17.225,16.79,16.91,106973.0
2013-08-19,16.91,16.91,16.67,16.67,140141.0
2013-08-20,16.79,16.98,16.685,16.875,173600.0
2013-08-21,16.75,16.845,16.68,16.805,59585.0
2013-08-22,16.79,17.155,16.79,17.145,134281.0
2013-08-23,17.145,17.28,17.12,17.265,122878.0
2013-08-26,17.29,17.295,16.91,16.945,84255.0
2013-08-27,16.91,16.93,16.68,16.685,60773.0
2013-08-28,16.67,16.68,16.44,16.505,97304.0
2013-08-29,16.47,16.7,16.455,16.62,50157.0
2013-08-30,16.645,16.67,16.41,16.505,78825.0
2013-09-03,16.56,16.83,16.56,16.655,80668.0
2013-09-04,16.66,17.02,16.55,16.97,134549.0
2013-09-05,16.87,16.89,16.525,16.735,318862.0
2013-09-06,16.68,16.82,16.44,16.51,156960.0
2013-09-09,16.58,16.605,16.44,16.59,278414.0
2013-09-10,16.71,17.06,16.67,17.02,123392.0
2013-09-11,17.02,17.035,16.76,16.89,142517.0
2013-09-12,16.775,16.86,16.55,16.63,166292.0
2013-09-13,16.775,16.83,16.615,16.67,142776.0
2013-09-16,16.67,16.68,16.485,16.67,282703.0
2013-09-17,16.695,16.71,16.445,16.47,152439.0
2013-09-18,16.525,17.2,16.47,17.06,278243.0
2013-09-19,17.06,17.265,16.93,17.155,215015.0
2013-09-20,17.2,17.2,16.955,17.035,102861.0
2013-09-23,16.985,17.14,16.925,17.075,104770.0
2013-09-24,17.05,17.565,17.05,17.485,221046.0
2013-09-25,17.585,17.625,17.385,17.385,238894.0
2013-09-26,17.505,17.76,17.16,17.27,255956.0
2013-09-27,17.295,17.44,17.215,17.265,86225.0
2013-09-30,17.2,17.4,17.17,17.305,122045.0
2013-10-01,17.32,17.335,17.13,17.31,146844.0
2013-10-02,17.265,17.295,17.175,17.24,99463.0
2013-10-03,17.175,17.23,16.81,16.875,344512.0
2013-10-04,16.89,17.09,16.875,16.915,198878.0
2013-10-07,16.875,17.025,16.77,16.945,197670.0
2013-10-08,16.93,17.015,16.84,16.915,84703.0
2013-10-09,16.97,17.15,16.905,17.025,102808.0
2013-10-10,17.05,17.29,17.025,17.16,185917.0
2013-10-11,17.25,17.25,16.955,17.0,207099.0
2013-10-15,17.075,17.36,16.865,17.215,107809.0
2013-10-16,17.23,17.28,17.08,17.135,441811.0
2013-10-17,17.17,17.17,17.055,17.13,52373.0
2013-10-18,17.13,17.23,16.96,17.215,108295.0
2013-10-21,17.16,17.41,17.13,17.4,544887.0
2013-10-22,17.41,17.655,17.4,17.63,164189.0
2013-10-23,17.56,17.655,17.47,17.545,159475.0
2013-10-24,17.61,17.665,17.53,17.59,72241.0
2013-10-25,17.65,17.8,17.575,17.72,331494.0
2013-10-28,17.84,17.91,17.57,17.57,285038.0
2013-10-29,17.57,17.725,17.375,17.415,114440.0
2013-10-30,16.81,17.745,16.81,17.665,312257.0
2013-10-31,17.885,18.605,17.71,18.44,523593.0
2013-11-01,18.655,19.095,18.655,18.955,729525.0
2013-11-04,18.98,19.055,18.725,18.875,374328.0
2013-11-05,18.94,19.125,18.835,19.035,205233.0
2013-11-06,19.155,19.155,19.005,19.095,285418.0
2013-11-07,19.165,19.205,19.005,19.085,221250.0
2013-11-08,19.155,19.37,19.085,19.285,398926.0
2013-11-11,19.37,19.595,19.3,19.445,114558.0
2013-11-12,19.445,19.445,19.255,19.405,94228.0
2013-11-13,19.405,19.62,19.325,19.54,172169.0
2013-11-14,19.525,19.85,19.49,19.73,417319.0
2013-11-15,19.845,19.845,19.595,19.77,242619.0
2013-11-18,19.875,19.925,19.725,19.725,87440.0
2013-11-19,19.725,19.845,19.635,19.67,308414.0
2013-11-20,19.67,19.73,19.38,19.595,158337.0
2013-11-21,19.485,19.765,19.35,19.725,84583.0
2013-11-22,19.765,20.02,19.595,20.005,953809.0
2013-11-25,20.045,20.045,19.875,19.965,66419.0
2013-11-26,19.965,20.18,19.965,20.005,216827.0
2013-11-27,19.98,20.14,19.965,19.965,88766.0
2013-11-28,19.65,20.145,19.65,19.965,44850.0
2013-11-29,20.025,20.365,19.965,20.1,124386.0
2013-12-02,19.905,20.225,19.905,20.165,133137.0
2013-12-03,20.01,20.045,19.45,19.82,215214.0
2013-12-04,19.86,20.18,19.85,20.14,216045.0
2013-12-05,19.835,20.125,19.715,19.865,93325.0
2013-12-06,19.835,20.365,19.82,20.25,160807.0
2013-12-09,20.41,20.45,20.25,20.315,95859.0
2013-12-10,20.285,20.555,20.065,20.065,95565.0
2013-12-11,20.025,20.045,19.57,19.605,142640.0
2013-12-12,19.565,19.835,19.525,19.74,120683.0
2013-12-13,19.555,19.89,19.555,19.875,141390.0
2013-12-16,19.97,20.115,19.75,19.925,214214.0
2013-12-17,19.845,19.965,19.62,19.685,144620.0
2013-12-18,19.74,19.805,19.635,19.715,223819.0
2013-12-19,19.765,19.765,19.595,19.67,2056467.0
2013-12-20,19.675,19.765,19.565,19.565,137931.0
2013-12-23,19.605,19.865,19.605,19.78,338083.0
2013-12-24,19.835,19.845,19.67,19.71,21007.0
2013-12-27,19.76,20.185,19.76,20.01,191142.0
2013-12-30,20.38,20.79,20.055,20.17,253547.0
2013-12-31,20.17,20.38,20.09,20.29,88523.0
2014-01-02,20.305,20.485,20.185,20.33,110512.0
2014-01-03,20.385,20.49,20.28,20.425,114005.0
2014-01-06,20.715,20.725,20.105,20.18,241166.0
2014-01-07,20.265,20.355,19.92,20.075,301961.0
2014-01-08,20.155,20.155,19.68,19.71,302148.0
2014-01-09,19.785,19.895,19.52,19.585,236082.0
2014-01-10,19.505,19.68,19.19,19.56,242748.0
2014-01-13,19.52,19.6,19.16,19.285,173056.0
2014-01-14,19.27,19.705,19.22,19.52,169119.0
2014-01-15,19.51,19.605,19.48,19.59,170686.0
2014-01-16,19.605,19.705,19.495,19.665,172120.0
2014-01-17,19.68,19.68,19.52,19.575,238559.0
2014-01-20,20.075,20.075,19.48,19.56,151067.0
2014-01-21,19.52,19.735,19.505,19.65,275184.0
2014-01-22,19.68,19.895,19.64,19.84,345327.0
2014-01-23,19.84,19.915,19.8,19.88,731810.0
2014-01-24,19.8,19.87,19.585,19.65,731383.0
2014-01-27,19.6,19.64,19.085,19.19,317971.0
2014-01-28,19.28,19.4,19.095,19.22,161118.0
2014-01-29,19.135,19.285,18.71,19.23,201002.0
2014-01-30,19.28,19.505,19.07,19.34,306504.0
2014-01-31,19.2,19.255,19.045,19.165,157431.0
2014-02-03,19.125,19.19,18.875,18.995,187411.0
2014-02-04,19.045,19.11,18.915,19.095,170404.0
2014-02-05,19.095,19.535,18.98,19.485,385662.0
2014-02-06,19.56,20.14,19.485,20.105,271184.0
2014-02-07,20.18,20.18,19.56,19.605,210799.0
2014-02-10,19.545,19.55,18.675,18.715,421622.0
2014-02-11,18.65,19.07,18.545,18.98,364348.0
2014-02-12,18.935,19.02,18.82,18.875,143248.0
2014-02-13,18.78,18.99,18.725,18.91,199558.0
2014-02-14,18.875,19.085,18.845,18.965,90058.0
2014-02-18,18.975,19.18,18.955,19.035,131765.0
2014-02-19,18.965,19.055,18.7,18.83,124009.0
2014-02-20,18.91,19.075,18.795,19.03,120892.0
2014-02-21,18.965,19.11,18.915,18.94,176082.0
2014-02-24,18.89,19.035,18.73,18.79,296890.0
2014-02-25,18.725,18.835,18.49,18.54,588920.0
2014-02-26,18.475,18.515,18.385,18.42,862758.0
2014-02-27,17.69,18.845,17.67,18.515,1630024.0
2014-02-28,18.445,18.82,18.435,18.73,438189.0
2014-03-03,18.635,18.635,18.25,18.265,599375.0
2014-03-04,18.3,18.78,18.275,18.465,583070.0
2014-03-05,18.545,18.545,18.23,18.24,397332.0
2014-03-06,18.54,18.62,18.41,18.435,158103.0
2014-03-07,18.42,18.61,18.42,18.57,131721.0
2014-03-10,18.675,18.915,18.67,18.9,199082.0
2014-03-11,18.975,19.19,18.955,19.115,421688.0
2014-03-12,18.65,18.83,18.635,18.795,208936.0
2014-03-13,18.69,18.91,18.685,18.795,522863.0
2014-03-14,18.845,18.845,18.54,18.565,514078.0
2014-03-17,18.555,18.845,18.5,18.605,486886.0
2014-03-18,18.685,18.785,18.57,18.675,136065.0
2014-03-19,18.74,19.455,18.715,19.205,396896.0
2014-03-20,19.255,19.255,18.58,18.71,429916.0
2014-03-21,18.71,19.06,18.71,18.725,141012.0
2014-03-24,18.67,18.85,18.565,18.58,475266.0
2014-03-25,18.67,18.98,18.605,18.9,184524.0
2014-03-26,18.99,19.0,18.715,18.77,232887.0
2014-03-27,18.8,18.94,18.735,18.785,264424.0
2014-03-28,18.785,19.05,18.745,18.77,192412.0
2014-03-31,18.785,19.115,18.575,19.025,292258.0
2014-04-01,19.09,19.195,19.01,19.165,97441.0
2014-04-02,19.165,19.39,19.125,19.245,245165.0
2014-04-03,19.22,19.69,19.22,19.61,249037.0
2014-04-04,19.6,19.93,19.6,19.825,213519.0
2014-04-07,19.865,19.875,19.52,19.69,768108.0
2014-04-08,19.53,19.665,19.405,19.615,201080.0
2014-04-09,19.695,19.78,19.56,19.635,218815.0
2014-04-10,19.695,19.695,19.18,19.245,176162.0
2014-04-11,19.02,19.38,19.0,19.255,120978.0
2014-04-14,19.275,19.415,19.255,19.285,298105.0
2014-04-15,19.235,19.875,19.075,19.52,279401.0
2014-04-16,19.53,20.03,19.53,19.845,249999.0
2014-04-17,19.845,19.965,19.695,19.93,60348.0
2014-04-21,19.93,20.015,19.925,19.995,100525.0
2014-04-22,20.005,20.11,19.925,20.03,227769.0
2014-04-23,20.055,20.075,19.85,19.93,169469.0
2014-04-24,19.93,20.085,19.47,19.865,544077.0
2014-04-25,19.755,19.99,19.535,19.865,227022.0
2014-04-28,19.795,19.795,19.285,19.425,287899.0
2014-04-29,19.4,19.485,19.32,19.335,193948.0
2014-04-30,19.34,19.4,19.245,19.34,130978.0
2014-05-01,19.34,19.4,19.295,19.35,139469.0
2014-05-02,19.275,19.4,19.26,19.4,260837.0
2014-05-05,19.38,19.39,19.115,19.195,404410.0
2014-05-06,19.195,19.235,19.045,19.075,135762.0
2014-05-07,19.075,19.195,18.85,18.97,139471.0
2014-05-08,19.065,19.195,18.875,18.985,211354.0
2014-05-09,19.02,19.115,18.835,19.05,270829.0
2014-05-12,19.115,19.15,19.02,19.075,183837.0
2014-05-13,19.075,19.255,19.025,19.075,315580.0
2014-05-14,19.075,19.085,18.81,18.815,160809.0
2014-05-15,18.85,18.955,18.56,18.59,203369.0
2014-05-16,18.575,18.77,18.575,18.685,99194.0
2014-05-20,18.51,18.575,18.43,18.535,160633.0
2014-05-21,18.59,18.71,18.56,18.685,101616.0
2014-05-22,18.73,18.835,18.575,18.6,99886.0
2014-05-23,18.51,18.73,18.435,18.67,253266.0
2014-05-26,18.685,18.915,18.59,18.88,46001.0
2014-05-27,18.81,19.075,18.75,18.81,173623.0
2014-05-28,18.85,18.93,18.79,18.835,352872.0
2014-05-29,18.84,19.035,18.835,19.01,75202.0
2014-05-30,18.995,19.195,18.995,19.155,209973.0
2014-06-02,19.26,19.4,18.62,18.865,534725.0
2014-06-03,19.05,20.005,19.05,19.78,527514.0
2014-06-04,19.825,20.245,19.76,20.12,481093.0
2014-06-05,20.2,20.2,19.64,19.64,294438.0
2014-06-06,19.6,20.135,19.6,19.99,167984.0
2014-06-09,20.03,20.205,19.955,20.045,135537.0
2014-06-10,20.075,20.205,19.93,20.125,267484.0
2014-06-11,20.15,20.16,19.61,19.65,174369.0
2014-06-12,19.64,19.82,19.495,19.64,187854.0
2014-06-13,19.695,19.93,19.545,19.885,260012.0
2014-06-16,19.925,20.085,19.785,20.035,118338.0
2014-06-17,20.1,20.1,19.655,19.85,201561.0
2014-06-18,19.805,19.925,19.69,19.785,118929.0
2014-06-19,19.76,19.81,19.4,19.495,135306.0
2014-06-20,19.585,19.785,19.44,19.635,197522.0
2014-06-23,19.545,19.755,19.4,19.72,109355.0
2014-06-24,19.745,20.045,19.55,19.745,262350.0
2014-06-25,19.57,19.755,19.44,19.535,163452.0
2014-06-26,19.655,19.8,19.435,19.68,70461.0
2014-06-27,19.68,19.815,19.49,19.81,97392.0
2014-06-30,19.685,20.03,19.685,19.98,133442.0
2014-07-02,19.97,20.175,19.945,20.075,164299.0
2014-07-03,20.045,20.305,20.045,20.295,171292.0
2014-07-04,20.215,20.305,19.92,20.245,162795.0
2014-07-07,20.035,20.245,19.905,19.995,313475.0
2014-07-08,19.84,20.005,19.72,19.8,173631.0
2014-07-09,19.905,19.965,19.79,19.875,106571.0
2014-07-10,19.8,19.89,19.62,19.785,180493.0
2014-07-11,19.825,19.965,19.79,19.9,120687.0
2014-07-14,19.88,19.995,19.85,19.93,108690.0
2014-07-15,19.98,19.98,19.84,19.855,76528.0
2014-07-16,19.93,20.265,19.835,20.175,149858.0
2014-07-17,20.1,20.36,20.07,20.125,159067.0
2014-07-18,20.115,20.36,20.11,20.33,159284.0
2014-07-21,20.33,20.33,20.125,20.27,68710.0
2014-07-22,20.385,20.75,20.24,20.685,175435.0
2014-07-23,20.785,20.9,20.735,20.855,103089.0
2014-07-24,20.985,20.985,20.45,20.475,180940.0
2014-07-25,21.75,22.76,21.71,22.62,700831.0
2014-07-28,22.605,22.865,22.11,22.11,1308831.0
2014-07-29,21.98,22.725,21.98,22.655,311230.0
2014-07-30,22.735,22.855,22.36,22.645,313995.0
2014-07-31,22.445,22.645,22.205,22.42,212812.0
2014-08-01,22.36,22.655,22.29,22.53,210188.0
2014-08-05,22.525,22.525,22.28,22.305,337083.0
2014-08-06,22.2,22.38,22.05,22.075,380349.0
2014-08-07,22.165,22.42,22.085,22.19,183790.0
2014-08-08,22.28,22.4,22.07,22.32,186178.0
2014-08-11,22.315,22.555,22.2,22.36,83339.0
2014-08-12,22.335,22.565,22.305,22.525,102036.0
2014-08-13,22.53,22.565,22.41,22.53,167465.0
2014-08-14,22.54,22.555,22.14,22.36,330312.0
2014-08-15,22.36,22.36,22.185,22.19,96406.0
2014-08-18,22.315,22.445,22.16,22.425,125700.0
2014-08-19,22.37,22.515,22.36,22.46,233944.0
2014-08-20,22.465,22.615,22.465,22.555,231558.0
2014-08-21,22.605,22.64,22.525,22.58,169508.0
2014-08-22,22.565,22.645,22.565,22.59,57408.0
2014-08-25,22.605,22.66,22.525,22.575,125681.0
2014-08-26,22.55,22.77,22.485,22.63,188713.0
2014-08-27,22.685,22.685,22.575,22.605,63632.0
2014-08-28,22.605,22.695,22.575,22.645,134087.0
2014-08-29,22.71,22.925,22.645,22.76,256807.0
2014-09-02,22.725,23.125,22.71,23.085,169911.0
2014-09-03,23.175,23.265,22.98,23.2,99092.0
2014-09-04,23.2,23.29,23.085,23.23,147368.0
2014-09-05,23.385,23.59,23.215,23.215,229912.0
2014-09-08,23.175,23.255,22.995,22.995,50075.0
2014-09-09,23.01,23.01,22.395,22.49,195544.0
2014-09-10,22.395,22.575,22.36,22.5,73369.0
2014-09-11,22.51,22.575,22.225,22.525,122137.0
2014-09-12,22.615,22.64,22.38,22.485,126389.0
2014-09-15,22.485,22.515,21.915,21.955,166910.0
2014-09-16,21.775,21.955,21.565,21.865,282489.0
2014-09-17,22.335,22.435,21.945,22.2,195836.0
2014-09-18,22.19,22.205,21.9,22.19,223470.0
2014-09-19,22.205,22.305,22.075,22.185,185210.0
2014-09-22,22.135,22.135,21.355,21.435,223857.0
2014-09-23,21.435,21.515,21.27,21.38,259788.0
2014-09-24,21.435,21.67,21.315,21.655,137285.0
2014-09-25,21.6,21.665,21.435,21.515,163530.0
2014-09-26,21.585,21.82,21.53,21.765,99338.0
2014-09-29,21.89,22.035,21.665,21.945,109284.0
2014-09-30,21.945,22.225,21.87,22.1,196400.0
2014-10-01,22.075,22.1,21.855,22.0,218162.0
2014-10-02,21.88,21.98,21.66,21.955,227386.0
2014-10-03,22.025,22.54,22.025,22.28,320291.0
2014-10-06,22.405,22.405,22.24,22.29,185236.0
2014-10-07,22.2,22.28,22.11,22.19,367457.0
2014-10-08,22.16,22.265,21.92,22.05,295281.0
2014-10-09,22.075,22.18,21.66,21.83,337525.0
2014-10-10,21.755,21.815,21.34,21.395,451699.0
2014-10-14,21.26,21.645,21.135,21.585,240203.0
2014-10-15,21.47,21.595,20.9,21.185,600272.0
2014-10-16,20.995,21.365,20.89,21.235,216063.0
2014-10-17,21.43,21.895,21.35,21.44,269625.0
2014-10-20,21.8,21.8,21.325,21.465,308701.0
2014-10-21,21.685,22.225,21.575,22.165,571901.0
2014-10-22,22.18,22.315,21.985,22.085,306342.0
2014-10-23,22.075,22.425,22.035,22.36,442130.0
2014-10-24,22.385,22.69,22.37,22.68,158777.0
2014-10-27,22.68,22.69,22.405,22.605,114903.0
2014-10-28,22.575,22.69,22.46,22.69,183498.0
2014-10-29,22.655,22.695,22.535,22.64,257953.0
2014-10-30,22.34,22.755,22.165,22.395,190581.0
2014-10-31,22.265,22.65,21.75,22.535,399293.0
2014-11-03,22.56,22.565,21.7,21.82,580486.0
2014-11-04,21.71,21.995,21.405,21.905,1006031.0
2014-11-05,21.91,22.16,21.83,22.14,954228.0
2014-11-06,22.125,22.29,21.985,22.07,194637.0
2014-11-07,22.075,22.355,22.05,22.135,234163.0
2014-11-10,22.16,22.34,22.09,22.29,349903.0
2014-11-11,22.34,22.74,22.27,22.65,211233.0
2014-11-12,22.56,23.22,22.56,23.19,301046.0
2014-11-13,23.26,23.605,23.025,23.23,501102.0
2014-11-14,23.285,23.71,23.18,23.415,242728.0
2014-11-17,23.35,23.81,23.325,23.415,234642.0
2014-11-18,23.58,23.62,23.465,23.54,339683.0
2014-11-19,23.5,23.59,23.23,23.55,120278.0
2014-11-20,23.55,23.605,23.3,23.415,276920.0
2014-11-21,23.53,23.58,23.385,23.475,61289.0
2014-11-24,23.465,23.475,23.17,23.35,82207.0
2014-11-25,23.425,23.705,23.35,23.645,303864.0
2014-11-26,23.645,24.08,23.525,23.84,172122.0
2014-11-27,23.835,24.75,23.71,24.58,407328.0
2014-11-28,24.735,24.735,24.04,24.355,218891.0
2014-12-01,24.13,24.39,23.645,23.795,362430.0
2014-12-02,23.71,23.84,23.63,23.695,249324.0
2014-12-03,23.72,24.065,23.63,23.98,120571.0
2014-12-04,23.995,23.995,23.435,23.64,166693.0
2014-12-05,23.64,23.915,23.62,23.785,156663.0
2014-12-08,23.725,23.785,22.985,23.285,262109.0
2014-12-09,23.015,23.605,23.015,23.375,161275.0
2014-12-10,23.375,23.86,23.375,23.71,822470.0
2014-12-11,23.75,23.99,23.55,23.57,983625.0
2014-12-12,23.48,23.75,23.375,23.48,118789.0
2014-12-15,23.465,23.975,23.36,23.63,327168.0
2014-12-16,23.59,24.225,23.59,23.8,329890.0
2014-12-17,24.245,24.585,23.75,23.975,386261.0
2014-12-18,24.105,24.135,23.775,24.005,213080.0
2014-12-19,24.34,24.34,23.8,23.93,162756.0
2014-12-22,23.905,23.94,23.295,23.71,236646.0
2014-12-23,23.695,24.11,23.695,24.045,166472.0
2014-12-24,24.06,24.515,24.06,24.39,102530.0
2014-12-29,24.465,24.56,24.34,24.48,172786.0
2014-12-30,24.465,24.47,24.12,24.3,149883.0
2014-12-31,24.315,24.445,24.185,24.33,157149.0
2015-01-02,24.645,24.645,24.24,24.38,179023.0
2015-01-05,24.355,24.515,24.16,24.325,321722.0
2015-01-06,24.325,24.33,23.65,23.8,169195.0
2015-01-07,23.855,24.185,23.845,24.055,122279.0
2015-01-08,24.35,24.635,24.11,24.605,349405.0
2015-01-09,24.735,24.84,24.455,24.595,988462.0
2015-01-12,24.815,24.815,24.4,24.54,348901.0
2015-01-13,24.67,25.64,24.67,25.115,539391.0
2015-01-14,25.0,25.04,24.515,24.975,180567.0
2015-01-15,25.07,25.155,24.63,24.84,147914.0
2015-01-16,24.84,25.18,24.685,24.915,253141.0
2015-01-19,24.54,24.54,23.635,24.16,651330.0
2015-01-20,24.1,24.16,23.625,23.87,383936.0
2015-01-21,23.815,24.15,23.715,23.765,248303.0
2015-01-22,23.845,23.88,23.485,23.8,603634.0
2015-01-23,23.845,23.96,23.51,23.66,365331.0
2015-01-26,23.59,23.88,23.585,23.8,267407.0
2015-01-27,23.715,23.93,23.445,23.79,206790.0
2015-01-28,23.855,24.12,23.75,23.84,184946.0
2015-01-29,23.865,24.06,23.83,23.98,102570.0
2015-01-30,23.89,23.98,23.59,23.715,196251.0
2015-02-02,23.78,23.78,23.36,23.61,251166.0
2015-02-03,23.525,23.895,23.525,23.805,345825.0
2015-02-04,23.8,24.16,23.725,23.905,156238.0
2015-02-05,23.92,24.325,23.92,24.3,135618.0
2015-02-06,24.39,24.66,24.185,24.3,177230.0
2015-02-09,24.545,24.645,24.12,24.17,175864.0
2015-02-10,24.375,24.49,23.92,23.955,210884.0
2015-02-11,23.955,24.43,23.89,24.145,311166.0
2015-02-12,24.34,24.8,24.34,24.735,245654.0
2015-02-13,24.795,24.91,24.72,24.91,66424.0
2015-02-17,24.77,24.91,24.465,24.58,187542.0
2015-02-18,24.585,24.68,24.505,24.505,74166.0
2015-02-19,24.425,24.62,24.26,24.405,76207.0
2015-02-20,24.35,24.595,24.3,24.465,52083.0
2015-02-23,24.48,24.635,24.34,24.43,74877.0
2015-02-24,24.43,24.67,24.285,24.62,98028.0
2015-02-25,24.67,24.825,24.38,24.77,75290.0
2015-02-26,24.8,24.94,24.635,24.86,200926.0
2015-02-27,24.86,25.23,24.77,25.07,149442.0
2015-03-02,25.285,25.985,25.095,25.51,295338.0
2015-03-03,25.695,25.695,24.19,24.585,604376.0
2015-03-04,25.205,25.28,24.26,24.47,423935.0
2015-03-05,24.505,25.08,24.48,24.875,217318.0
2015-03-06,24.955,25.385,24.8,24.95,223838.0
2015-03-09,24.925,25.345,24.915,25.245,223108.0
2015-03-10,25.105,25.51,25.095,25.205,236938.0
2015-03-11,25.165,25.46,24.77,25.195,255406.0
2015-03-12,25.09,25.45,25.09,25.345,161726.0
2015-03-13,25.345,25.385,24.84,25.08,113096.0
2015-03-16,25.08,25.5,25.07,25.395,131353.0
2015-03-17,25.295,25.68,25.14,25.465,186918.0
2015-03-18,25.49,25.655,25.185,25.535,142179.0
2015-03-19,25.575,25.69,25.245,25.335,155456.0
2015-03-20,25.13,25.515,25.13,25.51,183155.0
2015-03-23,25.46,25.69,25.245,25.32,155948.0
2015-03-24,25.35,25.41,25.13,25.245,325112.0
2015-03-25,25.255,25.37,25.07,25.115,455461.0
2015-03-26,25.27,25.27,24.585,24.86,230301.0
2015-03-27,24.935,25.13,24.635,24.825,131982.0
2015-03-30,24.815,25.15,24.645,24.67,150629.0
2015-03-31,24.65,25.005,24.6,24.81,121041.0
2015-04-01,24.77,25.015,24.315,24.46,216462.0
2015-04-02,24.315,24.785,24.315,24.595,177246.0
2015-04-06,24.41,24.77,24.335,24.495,148801.0
2015-04-07,24.505,24.77,24.485,24.625,162353.0
2015-04-08,24.625,24.81,24.55,24.6,111870.0
2015-04-09,24.685,25.1,24.685,25.0,315271.0
2015-04-10,25.115,25.43,25.115,25.155,192254.0
2015-04-13,25.09,25.22,24.975,25.055,57818.0
2015-04-14,25.09,25.1,24.495,24.595,146660.0
2015-04-15,24.67,24.67,24.28,24.345,166369.0
2015-04-16,24.33,24.445,24.245,24.385,201824.0
2015-04-17,24.435,24.56,24.09,24.165,354010.0
2015-04-20,24.18,24.395,24.025,24.065,485585.0
2015-04-21,24.065,24.065,23.57,23.74,566399.0
2015-04-22,23.74,24.32,23.245,23.36,635052.0
2015-04-23,23.23,23.23,22.235,22.675,1012181.0
2015-04-24,22.6,23.215,22.6,22.955,550997.0
2015-04-27,22.875,23.115,22.8,22.905,238306.0
2015-04-28,22.825,22.9,22.575,22.7,188069.0
2015-04-29,22.585,22.855,22.535,22.585,220207.0
2015-04-30,22.56,22.725,22.535,22.535,430220.0
2015-05-01,22.625,22.625,22.31,22.55,540377.0
2015-05-04,22.545,22.775,22.525,22.56,350781.0
2015-05-05,22.81,23.025,22.575,22.715,317424.0
2015-05-06,22.715,22.785,22.445,22.575,443679.0
2015-05-07,22.575,22.8,22.37,22.8,426078.0
2015-05-08,22.83,23.22,22.83,23.045,156744.0
2015-05-11,23.03,23.245,22.825,22.95,285867.0
2015-05-12,22.855,22.99,22.675,22.74,293428.0
2015-05-13,22.79,22.855,22.4,22.485,277339.0
2015-05-14,22.495,22.99,22.46,22.915,161459.0
2015-05-15,22.9,23.11,22.66,22.94,341766.0
2015-05-19,22.955,23.045,22.915,22.975,151736.0
2015-05-20,22.95,22.975,22.64,22.725,187034.0
2015-05-21,22.595,22.71,22.52,22.625,163561.0
2015-05-22,22.65,22.66,22.475,22.57,428816.0
2015-05-25,22.575,22.595,22.485,22.55,57420.0
2015-05-26,22.495,22.55,22.02,22.12,302339.0
2015-05-27,22.105,22.64,22.105,22.47,207997.0
2015-05-28,22.4,22.485,22.18,22.22,133012.0
2015-05-29,22.23,22.37,21.84,21.955,168929.0
2015-06-01,21.915,22.17,21.915,22.165,1083487.0
2015-06-02,22.03,22.57,22.03,22.23,178647.0
2015-06-03,22.205,22.395,21.89,21.98,185488.0
2015-06-04,21.955,22.12,21.725,21.765,183222.0
2015-06-05,21.74,22.02,21.71,21.925,123486.0
2015-06-08,21.815,21.905,21.535,21.615,200885.0
2015-06-09,21.535,21.765,21.385,21.715,117828.0
2015-06-10,21.715,21.79,21.61,21.625,394103.0
2015-06-11,21.715,21.79,21.305,21.305,144445.0
2015-06-12,21.245,21.305,21.09,21.195,335185.0
2015-06-15,21.07,21.23,21.04,21.08,267740.0
2015-06-16,21.005,21.23,20.965,21.145,984339.0
2015-06-17,21.22,21.31,20.895,20.945,150357.0
2015-06-18,20.92,21.22,20.92,21.21,147013.0
2015-06-19,21.185,21.5,21.16,21.305,196937.0
2015-06-22,21.46,21.59,21.335,21.51,159009.0
2015-06-23,21.55,21.66,21.47,21.525,181442.0
2015-06-24,21.495,21.675,21.475,21.585,129648.0
2015-06-25,21.69,21.86,21.45,21.575,177544.0
2015-06-26,21.76,21.76,21.31,21.415,433504.0
2015-06-29,21.17,21.2,20.895,21.07,345125.0
2015-06-30,21.185,21.22,20.995,21.085,444849.0
2015-07-02,21.06,21.41,21.06,21.375,202253.0
2015-07-03,21.41,21.64,21.36,21.45,122930.0
2015-07-06,21.36,21.39,21.025,21.07,161917.0
2015-07-07,21.035,21.265,20.67,21.21,370619.0
2015-07-08,21.2,21.2,20.75,20.82,251871.0
2015-07-09,20.895,21.54,20.895,21.41,533210.0
2015-07-10,21.535,21.765,21.385,21.615,317438.0
2015-07-13,21.585,21.765,21.465,21.51,184410.0
2015-07-14,21.435,21.71,21.435,21.59,152700.0
2015-07-15,21.565,21.625,20.81,20.82,348066.0
2015-07-16,20.945,21.045,20.775,20.985,134996.0
2015-07-17,20.975,21.125,20.95,21.05,78541.0
2015-07-20,20.945,21.175,20.62,20.645,112763.0
2015-07-21,20.795,20.86,20.37,20.81,173223.0
2015-07-22,20.71,20.76,20.345,20.45,173545.0
2015-07-23,20.395,20.65,20.095,20.195,181273.0
2015-07-24,19.835,20.785,19.53,20.05,407822.0
2015-07-27,19.77,19.95,19.185,19.345,432496.0
2015-07-28,19.405,19.445,19.13,19.295,917675.0
2015-07-29,19.355,20.46,19.355,20.3,280710.0
2015-07-30,20.31,20.635,20.02,20.47,161017.0
2015-07-31,20.45,20.85,20.295,20.8,206294.0
2015-08-04,20.845,21.21,20.735,20.87,211123.0
2015-08-05,20.995,20.995,20.545,20.595,234508.0
2015-08-06,20.625,20.65,20.225,20.395,149351.0
2015-08-07,20.5,20.5,20.31,20.395,246565.0
2015-08-10,20.435,20.45,20.225,20.41,220686.0
2015-08-11,20.37,20.46,20.225,20.31,265021.0
2015-08-12,20.225,20.425,20.185,20.395,440440.0
2015-08-13,20.275,20.335,20.135,20.26,128211.0
2015-08-14,20.095,20.485,20.095,20.31,834342.0
2015-08-17,20.325,20.41,20.06,20.145,387847.0
2015-08-18,20.15,20.295,19.895,20.2,77609.0
2015-08-19,20.275,20.275,19.355,19.385,940399.0
2015-08-20,19.36,19.535,19.055,19.095,995936.0
2015-08-21,18.935,19.18,18.43,18.46,243952.0
2015-08-24,16.75,18.555,16.75,18.09,391325.0
2015-08-25,18.195,19.035,18.195,18.32,254137.0
2015-08-26,18.41,18.78,18.305,18.73,137273.0
2015-08-27,19.035,19.395,18.98,19.395,248563.0
2015-08-28,19.355,19.695,19.16,19.235,145745.0
2015-08-31,19.26,19.795,18.995,19.71,205492.0
2015-09-01,19.41,19.67,19.255,19.405,236462.0
2015-09-02,19.61,19.685,19.285,19.43,113075.0
2015-09-03,19.37,19.73,19.285,19.455,141169.0
2015-09-04,19.27,19.62,19.185,19.48,89569.0
2015-09-08,19.705,20.0,19.555,19.735,93895.0
2015-09-09,19.895,20.01,19.46,19.555,101345.0
2015-09-10,19.555,19.96,19.53,19.81,130990.0
2015-09-11,19.72,19.835,19.335,19.56,179636.0
2015-09-14,19.555,19.555,19.07,19.305,181832.0
2015-09-15,19.195,19.86,19.06,19.71,156086.0
2015-09-16,19.76,20.245,19.63,20.135,153493.0
2015-09-17,20.045,20.595,19.975,20.17,219074.0
2015-09-18,19.975,20.51,19.895,19.96,230648.0
2015-09-21,20.075,20.4,19.96,20.195,143592.0
2015-09-22,20.135,20.185,19.975,20.145,130768.0
2015-09-23,20.295,20.295,19.555,19.76,129122.0
2015-09-24,19.82,19.925,19.455,19.735,151424.0
2015-09-25,19.85,20.12,19.8,19.935,113429.0
2015-09-28,20.005,20.17,19.725,19.795,133464.0
2015-09-29,19.875,19.885,19.425,19.66,150285.0
2015-09-30,19.85,20.085,19.71,20.03,142893.0
2015-10-01,20.105,20.17,19.745,19.98,179620.0
2015-10-02,19.86,20.27,19.71,20.22,69922.0
2015-10-05,20.54,21.0,20.54,20.89,168933.0
2015-10-06,20.875,20.96,20.655,20.68,224717.0
2015-10-07,20.84,21.15,20.805,21.075,366583.0
2015-10-08,21.145,21.22,20.965,21.21,206593.0
2015-10-09,21.275,21.78,21.21,21.67,239893.0
2015-10-13,21.57,21.62,21.32,21.435,508141.0
2015-10-14,21.455,21.585,21.15,21.325,85811.0
2015-10-15,21.325,21.43,20.7,20.96,179379.0
2015-10-16,21.015,21.025,20.705,20.755,119885.0
2015-10-19,20.665,20.95,20.43,20.915,128070.0
2015-10-20,20.94,21.41,20.75,20.805,170364.0
2015-10-21,20.825,20.975,20.22,20.22,289030.0
2015-10-22,20.22,20.33,20.01,20.12,440581.0
2015-10-23,20.205,21.865,20.205,21.765,801067.0
2015-10-26,21.805,22.785,21.69,22.6,676141.0
2015-10-27,22.46,22.465,20.935,21.015,559277.0
2015-10-28,21.12,21.275,20.96,21.22,356368.0
2015-10-29,22.3,22.3,21.01,21.445,546120.0
2015-10-30,21.52,21.74,21.445,21.445,270223.0
2015-11-02,21.445,21.755,21.245,21.25,264457.0
2015-11-03,21.295,21.325,21.135,21.26,204023.0
2015-11-04,21.37,21.555,21.245,21.335,223121.0
2015-11-05,21.405,21.46,20.99,21.175,166681.0
2015-11-06,21.175,21.26,21.01,21.04,206399.0
2015-11-09,21.06,21.075,20.655,20.95,176131.0
2015-11-10,20.935,21.065,20.64,20.99,107996.0
2015-11-11,20.965,21.065,20.675,20.7,172958.0
2015-11-12,20.625,20.665,20.035,20.27,163774.0
2015-11-13,20.305,20.6,20.245,20.43,150847.0
2015-11-16,20.43,20.675,20.43,20.65,113936.0
2015-11-17,20.65,21.185,20.65,20.8,105514.0
2015-11-18,20.825,21.27,20.825,21.16,245760.0
2015-11-19,21.295,21.295,20.96,21.15,165966.0
2015-11-20,21.225,21.35,21.12,21.195,121258.0
2015-11-23,21.175,21.25,21.035,21.15,138874.0
2015-11-24,21.06,21.21,20.975,21.11,118801.0
2015-11-25,21.05,21.38,21.04,21.295,117724.0
2015-11-26,21.295,21.445,21.15,21.275,38020.0
2015-11-27,21.26,21.48,21.25,21.43,241846.0
2015-11-30,21.53,21.53,21.225,21.335,126444.0
2015-12-01,21.335,21.335,20.805,20.86,230613.0
2015-12-02,20.875,20.965,20.42,20.445,449307.0
2015-12-03,20.605,20.655,20.18,20.32,184977.0
2015-12-04,20.255,20.44,19.92,19.98,168651.0
2015-12-07,19.72,19.91,19.405,19.49,186343.0
2015-12-08,19.465,19.55,19.005,19.33,700722.0
2015-12-09,19.325,19.795,19.28,19.44,101304.0
2015-12-10,19.405,19.535,19.08,19.39,190581.0
2015-12-11,19.215,19.4,19.155,19.29,162516.0
2015-12-14,19.15,19.305,18.93,19.03,222727.0
2015-12-15,19.355,19.4,19.055,19.24,201136.0
2015-12-16,19.29,19.91,19.28,19.875,193113.0
2015-12-17,19.91,20.155,19.77,19.825,166453.0
2015-12-18,19.77,20.105,19.59,20.02,163860.0
2015-12-21,19.995,20.23,19.935,20.035,134041.0
2015-12-22,20.06,20.12,19.75,20.005,110925.0
2015-12-23,20.005,20.095,19.785,19.925,165694.0
2015-12-24,19.97,20.105,19.85,20.06,49493.0
2015-12-29,20.255,20.33,20.01,20.265,201560.0
2015-12-30,20.29,20.3,20.11,20.205,90956.0
2015-12-31,20.18,20.245,19.875,19.935,101114.0
2016-01-04,19.8,20.055,19.42,20.03,133234.0
2016-01-05,20.01,20.055,19.595,19.715,210955.0
2016-01-06,19.495,20.03,19.375,19.985,212519.0
2016-01-07,19.92,19.92,19.42,19.59,531374.0
2016-01-08,19.705,20.24,19.54,19.9,266736.0
2016-01-11,19.935,19.995,19.21,19.24,271563.0
2016-01-12,19.25,19.605,18.805,19.175,219340.0
2016-01-13,19.16,19.435,18.4,18.475,251093.0
2016-01-14,18.465,18.83,18.12,18.7,301092.0
2016-01-15,18.365,18.56,17.925,18.24,177623.0
2016-01-18,18.155,18.355,17.78,17.925,158395.0
2016-01-19,17.925,18.34,17.165,17.63,431161.0
2016-01-20,17.14,17.585,16.465,17.42,699425.0
2016-01-21,17.395,17.995,16.675,17.73,395982.0
2016-01-22,17.935,18.06,17.645,17.915,517893.0
2016-01-25,17.85,18.095,17.655,17.68,154938.0
2016-01-26,17.69,18.59,17.68,18.075,433009.0
2016-01-27,18.02,18.27,17.865,18.02,365162.0
2016-01-28,18.145,18.195,17.265,17.555,269096.0
2016-01-29,17.57,17.775,17.18,17.73,461623.0
2016-02-01,17.535,18.925,17.36,18.835,366251.0
2016-02-02,18.365,18.365,17.115,17.535,701461.0
2016-02-03,17.29,17.395,15.99,16.43,1095761.0
2016-02-04,16.305,17.24,16.185,16.87,779789.0
2016-02-05,16.885,17.14,16.64,17.015,457156.0
2016-02-08,16.945,16.98,16.515,16.785,260365.0
2016-02-09,16.6,16.955,16.465,16.885,538002.0
2016-02-10,16.955,17.155,16.905,17.055,268112.0
2016-02-11,16.885,16.885,16.04,16.555,411078.0
2016-02-12,17.115,17.815,16.27,17.155,925821.0
2016-02-16,17.37,17.64,17.13,17.31,473170.0
2016-02-17,17.395,17.84,17.31,17.73,311030.0
2016-02-18,17.73,18.045,17.57,17.94,214870.0
2016-02-19,17.73,18.025,17.655,17.775,218281.0
2016-02-22,17.95,18.245,17.83,18.07,151148.0
2016-02-23,18.135,18.23,17.86,17.915,179494.0
2016-02-24,17.85,18.13,17.645,18.12,143090.0
2016-02-25,18.195,18.22,17.865,18.075,86357.0
2016-02-26,18.0,18.55,17.985,18.27,121688.0
2016-02-29,18.33,18.535,18.16,18.22,157668.0
2016-03-01,18.255,18.29,17.67,17.915,394273.0
2016-03-02,17.84,18.075,17.805,17.84,127126.0
2016-03-03,17.74,17.975,17.73,17.84,237658.0
2016-03-04,17.84,18.24,17.825,17.9,277861.0
2016-03-07,17.915,18.915,17.915,18.87,720777.0
2016-03-08,18.855,18.855,18.38,18.475,336261.0
2016-03-09,18.6,18.745,18.365,18.71,203098.0
2016-03-10,18.785,18.98,18.355,18.76,155935.0
2016-03-11,18.835,19.16,18.76,19.08,175772.0
2016-03-14,19.055,19.41,18.915,18.97,139585.0
2016-03-15,18.955,18.955,18.465,18.645,108966.0
2016-03-16,18.575,18.6,18.27,18.355,149745.0
2016-03-17,18.375,18.905,18.365,18.87,199045.0
2016-03-18,18.76,19.165,18.72,18.87,199775.0
2016-03-21,18.915,19.075,18.83,18.87,125373.0
2016-03-22,18.745,18.745,18.535,18.565,95865.0
2016-03-23,18.48,18.6,18.365,18.51,83975.0
2016-03-24,18.475,18.49,18.21,18.32,94664.0
2016-03-28,18.345,18.65,18.25,18.54,78791.0
2016-03-29,18.755,19.13,18.645,18.965,221991.0
2016-03-30,19.095,19.145,18.89,18.925,165780.0
2016-03-31,18.975,19.165,18.805,19.0,252853.0
2016-04-01,18.935,19.035,18.575,18.795,245013.0
2016-04-04,18.865,19.105,18.79,18.935,136162.0
2016-04-05,18.84,19.24,18.685,19.12,179003.0
2016-04-06,19.22,19.3,19.08,19.12,150872.0
2016-04-07,19.11,19.275,18.905,19.12,138374.0
2016-04-08,19.25,19.305,19.01,19.085,96234.0
2016-04-11,19.3,19.41,19.11,19.25,150401.0
2016-04-12,19.29,19.42,19.195,19.215,99929.0
2016-04-13,19.325,19.46,19.08,19.445,200008.0
2016-04-14,19.46,19.715,19.4,19.485,70715.0
2016-04-15,19.435,19.53,19.42,19.505,50882.0
2016-04-18,19.485,19.87,19.435,19.86,90874.0
2016-04-19,19.74,19.955,19.385,19.485,121992.0
2016-04-20,19.48,19.48,18.94,19.08,407766.0
2016-04-21,18.51,19.91,18.295,19.365,487328.0
2016-04-22,19.315,19.51,19.23,19.325,93030.0
2016-04-25,19.275,19.64,19.265,19.395,121929.0
2016-04-26,19.41,19.765,19.4,19.605,169855.0
2016-04-27,19.555,20.075,19.555,19.945,186116.0
2016-04-28,19.895,20.33,19.895,20.015,170077.0
2016-04-29,20.03,20.27,20.005,20.15,256311.0
2016-05-02,20.235,20.515,20.09,20.455,151939.0
2016-05-03,20.365,20.49,19.91,20.135,264671.0
2016-05-04,20.16,20.49,20.115,20.475,151941.0
2016-05-05,20.49,20.645,20.275,20.31,125460.0
2016-05-06,20.305,20.42,20.005,20.055,246572.0
2016-05-09,20.03,20.32,20.02,20.22,167878.0
2016-05-10,20.22,20.66,20.16,20.455,56502.0
2016-05-11,20.345,20.76,20.345,20.56,102723.0
2016-05-12,20.61,20.76,20.36,20.42,83893.0
2016-05-13,20.365,20.54,20.26,20.335,110919.0
2016-05-16,20.31,20.56,20.31,20.355,42515.0
2016-05-17,20.335,20.51,20.245,20.285,163290.0
2016-05-18,20.21,20.48,20.21,20.42,227412.0
2016-05-19,20.32,20.515,20.14,20.465,146427.0
2016-05-20,20.465,20.675,20.405,20.415,57437.0
2016-05-24,20.415,20.695,20.415,20.645,83596.0
2016-05-25,20.575,20.855,20.575,20.685,138558.0
2016-05-26,20.76,20.815,20.365,20.37,96034.0
2016-05-27,20.405,20.805,20.39,20.735,134944.0
2016-05-30,20.83,20.915,20.625,20.905,67434.0
2016-05-31,20.9,21.085,20.59,20.705,108991.0
2016-06-01,20.6,20.925,20.455,20.77,92201.0
2016-06-02,20.67,20.85,20.65,20.67,42014.0
2016-06-03,20.72,20.83,20.455,20.575,42437.0
2016-06-06,20.61,20.675,20.55,20.565,63035.0
2016-06-07,20.535,20.62,20.44,20.45,98270.0
2016-06-08,20.415,20.82,20.415,20.675,117669.0
2016-06-09,20.675,20.875,20.48,20.625,73253.0
2016-06-10,20.54,20.6,20.245,20.465,93460.0
2016-06-13,20.42,20.575,20.32,20.355,77693.0
2016-06-14,20.355,20.45,20.165,20.32,139393.0
2016-06-15,20.39,20.915,20.345,20.78,210469.0
2016-06-16,20.645,20.82,20.585,20.695,145391.0
2016-06-17,20.59,20.96,20.59,20.85,109757.0
2016-06-20,20.865,21.435,20.865,21.275,221086.0
2016-06-21,21.255,21.275,20.85,20.875,78084.0
2016-06-22,20.925,21.0,20.585,20.62,141316.0
2016-06-23,20.76,20.805,20.645,20.735,95646.0
2016-06-24,20.43,20.43,19.905,20.005,259760.0
2016-06-27,19.9,19.905,19.28,19.36,334374.0
2016-06-28,19.675,20.14,19.59,20.055,233278.0
2016-06-29,20.2,20.575,20.145,20.465,226714.0
2016-06-30,20.43,20.635,20.405,20.565,142467.0
2016-07-04,20.36,20.745,20.36,20.575,42643.0
2016-07-05,20.515,20.66,20.515,20.6,150609.0
2016-07-06,20.585,20.585,20.2,20.265,203678.0
2016-07-07,20.325,20.505,20.105,20.265,148186.0
2016-07-08,20.415,20.955,20.345,20.875,222910.0
2016-07-11,20.9,21.21,20.9,21.02,82588.0
2016-07-12,21.16,21.32,20.985,21.235,135298.0
2016-07-13,21.26,21.34,21.135,21.28,88421.0
2016-07-14,21.345,21.56,21.255,21.32,141230.0
2016-07-15,21.295,21.32,20.995,21.115,68703.0
2016-07-18,21.115,21.125,20.895,20.92,114177.0
2016-07-19,20.91,21.14,20.91,21.015,148382.0
2016-07-20,20.985,21.26,20.98,21.04,127900.0
2016-07-21,21.005,21.09,20.84,20.985,153460.0
2016-07-22,21.22,21.34,21.065,21.27,456099.0
2016-07-25,21.27,21.485,21.2,21.475,305068.0
2016-07-26,21.51,22.11,21.45,21.69,295857.0
2016-07-27,21.775,22.11,21.63,21.65,274813.0
2016-07-28,21.69,21.855,21.495,21.605,265949.0
2016-07-29,21.59,22.035,21.475,21.94,178202.0
2016-08-02,22.015,22.015,21.65,21.965,108296.0
2016-08-03,21.915,22.035,21.77,21.895,84131.0
2016-08-04,21.86,21.94,21.81,21.82,64343.0
2016-08-05,21.86,22.12,21.835,22.035,80042.0
2016-08-08,22.035,22.25,22.035,22.155,71561.0
2016-08-09,22.145,22.455,22.12,22.3,102326.0
2016-08-10,22.335,22.46,22.25,22.325,97419.0
2016-08-11,22.325,22.435,22.255,22.37,98248.0
2016-08-12,22.325,22.325,22.18,22.215,77070.0
2016-08-15,22.22,22.34,22.16,22.315,39519.0
2016-08-16,22.205,22.34,22.18,22.19,91002.0
2016-08-17,22.155,22.405,22.1,22.34,120694.0
2016-08-18,22.29,22.46,22.28,22.4,92576.0
2016-08-19,22.315,22.805,22.205,22.76,176578.0
2016-08-22,22.575,22.76,22.575,22.735,95384.0
2016-08-23,22.76,23.01,22.7,22.975,121542.0
2016-08-24,22.97,23.045,22.635,22.71,81984.0
2016-08-25,22.64,22.755,22.52,22.625,37208.0
2016-08-26,22.61,22.925,22.565,22.79,100321.0
2016-08-29,22.72,22.925,22.66,22.735,78714.0
2016-08-30,22.72,22.82,22.59,22.79,56228.0
2016-08-31,22.73,23.21,22.73,22.95,131601.0
2016-09-01,22.985,23.15,22.9,23.09,150836.0
2016-09-02,23.2,23.335,23.035,23.31,113994.0
2016-09-06,23.32,23.42,23.15,23.235,119519.0
2016-09-07,23.235,23.355,23.15,23.275,128729.0
2016-09-08,23.27,23.715,23.235,23.655,123244.0
2016-09-09,23.5,23.68,22.97,22.975,273251.0
2016-09-12,22.88,23.14,22.85,23.02,109288.0
2016-09-13,22.96,23.12,22.58,22.745,139618.0
2016-09-14,22.77,22.97,22.635,22.635,456117.0
2016-09-15,22.6,22.96,22.41,22.52,211724.0
2016-09-16,22.49,23.08,22.43,22.94,207496.0
2016-09-19,23.055,23.055,22.72,22.77,74506.0
2016-09-20,22.72,23.09,22.71,22.865,78138.0
2016-09-21,22.94,23.2,22.82,23.095,251521.0
2016-09-22,23.15,23.295,23.03,23.15,147899.0
2016-09-23,23.06,23.16,22.975,23.06,89955.0
2016-09-26,23.01,23.02,22.755,22.755,65980.0
2016-09-27,22.685,22.84,22.65,22.795,67274.0
2016-09-28,22.89,23.185,22.745,23.175,128660.0
2016-09-29,23.295,23.73,23.09,23.445,229615.0
2016-09-30,23.295,23.54,23.105,23.445,244418.0
2016-10-03,23.385,23.555,23.185,23.295,81419.0
2016-10-04,23.295,23.355,23.01,23.08,125026.0
2016-10-05,23.185,23.43,23.185,23.355,68185.0
2016-10-06,23.34,23.65,23.34,23.6,86564.0
2016-10-07,23.64,23.675,23.445,23.545,82781.0
2016-10-11,23.555,23.92,23.485,23.695,165650.0
2016-10-12,23.72,24.175,23.515,24.09,127558.0
2016-10-13,23.89,23.945,23.615,23.79,95963.0
2016-10-14,23.85,23.92,23.615,23.615,36508.0
2016-10-17,23.6,23.78,23.495,23.72,140074.0
2016-10-18,23.685,23.85,23.58,23.66,116435.0
2016-10-19,23.64,23.79,23.515,23.695,115830.0
2016-10-20,23.53,23.675,23.39,23.425,81452.0
2016-10-21,23.41,23.67,22.735,23.26,209443.0
2016-10-24,23.295,23.555,23.16,23.46,143076.0
2016-10-25,23.4,23.635,23.23,23.27,143293.0
2016-10-26,23.21,23.39,23.045,23.2,124769.0
2016-10-27,23.295,23.6,23.255,23.435,125322.0
2016-10-28,24.46,25.6,24.46,25.54,1019050.0
2016-10-31,25.685,26.3,25.665,26.255,486076.0
2016-11-01,26.255,26.75,26.16,26.345,671081.0
2016-11-02,26.36,26.44,26.145,26.22,548355.0
2016-11-03,26.23,26.23,25.8,25.885,332859.0
2016-11-04,25.92,26.445,25.84,26.405,433882.0
2016-11-07,26.525,26.965,26.405,26.62,336345.0
2016-11-08,26.815,27.18,26.61,27.065,295599.0
2016-11-09,26.405,26.815,26.205,26.405,526748.0
2016-11-10,26.56,27.49,26.515,27.325,415182.0
2016-11-11,27.3,27.455,27.12,27.385,188956.0
2016-11-14,27.35,27.61,27.31,27.42,170770.0
2016-11-15,27.36,27.73,27.325,27.68,268409.0
2016-11-16,27.535,28.2,27.505,28.18,542369.0
2016-11-17,28.26,28.535,28.06,28.415,411992.0
2016-11-18,28.26,28.69,28.19,28.43,380957.0
2016-11-21,28.62,29.015,28.415,28.99,478087.0
2016-11-22,29.085,29.355,28.95,29.335,333666.0
2016-11-23,29.24,29.49,29.035,29.08,253421.0
2016-11-24,28.99,29.405,28.725,29.225,294809.0
2016-11-25,29.25,29.75,29.235,29.535,314765.0
2016-11-28,29.735,29.735,29.485,29.585,212739.0
2016-11-29,29.57,29.955,29.545,29.76,162002.0
2016-11-30,29.865,29.93,29.485,29.52,186482.0
2016-12-01,29.915,30.31,29.52,29.785,307936.0
2016-12-02,29.76,30.095,29.64,29.865,166321.0
2016-12-05,29.805,30.13,29.69,29.81,241148.0
2016-12-06,29.775,29.855,29.645,29.68,216609.0
2016-12-07,29.62,29.925,29.5,29.76,324469.0
2016-12-08,29.855,30.225,29.735,30.14,434205.0
2016-12-09,30.18,30.495,30.025,30.31,232152.0
2016-12-12,30.295,30.305,29.69,29.965,203805.0
2016-12-13,30.06,30.305,29.985,30.25,305152.0
2016-12-14,30.155,30.26,29.39,29.51,281130.0
2016-12-15,29.52,30.38,29.51,30.25,335236.0
2016-12-16,30.21,30.605,30.21,30.525,301681.0
2016-12-19,30.525,30.69,30.27,30.535,236164.0
2016-12-20,30.535,30.605,30.21,30.38,146056.0
2016-12-21,29.905,30.2,29.845,30.055,248735.0
2016-12-22,29.985,30.06,29.905,29.96,118121.0
2016-12-23,29.89,30.025,29.7,29.94,186201.0
2016-12-28,29.925,30.47,29.925,30.28,180664.0
2016-12-29,30.355,30.48,30.29,30.365,191330.0
2016-12-30,30.88,30.88,30.245,30.27,81155.0
2017-01-03,30.29,30.54,29.68,30.19,140893.0
2017-01-04,30.19,30.365,29.845,30.125,237331.0
2017-01-05,30.165,30.715,30.105,30.125,335198.0
2017-01-06,30.025,30.15,29.5,29.725,273426.0
2017-01-09,29.525,29.82,29.075,29.175,242210.0
2017-01-10,29.02,29.69,29.01,29.245,641918.0
2017-01-11,29.375,30.08,29.29,30.06,437186.0
2017-01-12,30.315,30.315,29.93,30.16,225363.0
2017-01-13,30.21,30.24,30.02,30.15,124567.0
2017-01-16,30.185,30.305,29.93,30.185,95946.0
2017-01-17,30.15,30.15,29.69,29.74,309183.0
2017-01-18,29.905,29.905,29.63,29.785,162098.0
2017-01-19,29.715,30.0,29.715,29.83,155054.0
2017-01-20,29.765,29.985,29.63,29.67,186459.0
2017-01-23,29.63,29.705,29.325,29.61,160748.0
2017-01-24,29.855,30.14,29.665,30.105,197193.0
2017-01-25,30.055,30.365,29.975,30.365,310704.0
2017-01-26,30.295,30.355,29.89,30.19,312080.0
2017-01-27,30.235,31.085,30.165,31.045,433311.0
2017-01-30,30.54,30.905,30.54,30.775,148132.0
2017-01-31,30.65,30.79,30.47,30.555,317140.0
2017-02-01,30.66,30.765,30.445,30.705,160263.0
2017-02-02,30.645,30.79,30.215,30.34,163803.0
2017-02-03,30.245,30.47,30.14,30.225,112298.0
2017-02-06,30.32,30.545,30.13,30.365,154619.0
2017-02-07,30.315,30.385,30.06,30.125,103043.0
2017-02-08,30.025,30.095,29.69,29.93,253136.0
2017-02-09,29.925,30.19,29.82,30.06,194323.0
2017-02-10,30.365,30.365,30.06,30.14,148963.0
2017-02-13,30.165,30.625,30.15,30.425,310987.0
2017-02-14,30.505,30.79,30.445,30.565,106656.0
2017-02-15,30.59,30.99,30.575,30.885,162738.0
2017-02-16,30.835,30.885,30.13,30.15,260782.0
2017-02-17,29.37,29.575,27.77,29.42,323597.0
2017-02-21,28.85,29.48,28.85,29.225,225190.0
2017-02-22,28.91,29.265,28.91,29.265,199152.0
2017-02-23,29.22,29.245,28.97,29.205,164274.0
2017-02-24,28.985,29.09,28.85,28.925,236518.0
2017-02-27,28.865,29.065,28.65,29.01,211681.0
2017-02-28,28.815,29.045,28.64,28.735,200844.0
2017-03-01,28.95,29.23,28.785,28.89,183866.0
2017-03-02,28.805,28.89,28.235,28.285,142917.0
2017-03-03,28.325,28.475,28.095,28.325,117463.0
2017-03-06,27.875,28.325,27.875,28.015,144646.0
2017-03-07,27.895,28.23,27.86,28.11,144374.0
2017-03-08,28.095,28.12,27.86,27.895,207938.0
2017-03-09,27.78,27.895,27.475,27.6,196179.0
2017-03-10,27.53,27.85,27.53,27.735,171588.0
2017-03-13,27.415,27.895,27.415,27.765,141133.0
2017-03-14,27.52,27.765,27.33,27.355,189832.0
2017-03-15,27.33,27.495,27.295,27.375,150483.0
2017-03-16,27.345,27.47,26.825,26.895,244707.0
2017-03-17,26.885,27.19,26.66,26.66,307224.0
2017-03-20,26.68,26.955,26.59,26.68,285139.0
2017-03-21,26.515,27.015,26.515,26.55,145694.0
2017-03-22,26.52,26.67,26.36,26.505,149250.0
2017-03-23,26.555,27.225,26.46,26.98,132313.0
2017-03-24,26.945,27.24,26.895,27.225,146867.0
2017-03-27,27.235,27.24,26.67,27.095,154236.0
2017-03-28,26.84,27.295,26.8,27.21,139230.0
2017-03-29,27.2,27.47,26.945,27.355,155494.0
2017-03-30,27.28,27.625,27.28,27.575,167797.0
2017-03-31,27.365,27.55,27.105,27.105,109499.0
2017-04-03,27.175,27.32,26.935,27.07,93684.0
2017-04-04,27.235,27.245,26.91,27.005,97442.0
2017-04-05,26.93,27.14,26.78,26.805,135711.0
2017-04-06,26.765,27.07,26.63,26.695,96577.0
2017-04-07,26.625,26.85,26.625,26.71,134865.0
2017-04-10,26.525,27.07,26.525,27.015,218796.0
2017-04-11,27.075,27.095,26.1,26.205,259477.0
2017-04-12,26.055,26.345,25.855,26.25,183727.0
2017-04-13,26.15,26.215,25.69,25.925,296051.0
2017-04-17,25.855,26.065,25.585,26.03,176223.0
2017-04-18,26.045,26.045,25.785,25.94,157723.0
2017-04-19,25.9,26.115,25.645,25.74,197236.0
2017-04-20,25.76,26.145,25.705,26.01,153968.0
2017-04-21,26.01,26.205,25.96,26.135,166426.0
2017-04-24,26.31,26.535,26.25,26.325,219754.0
2017-04-25,26.37,26.675,26.36,26.615,365861.0
2017-04-26,26.405,26.535,25.635,25.835,539796.0
2017-04-27,25.575,25.705,25.525,25.525,432904.0
2017-04-28,25.525,26.08,25.525,25.94,301678.0
2017-05-01,25.915,25.915,25.34,25.635,237635.0
2017-05-02,25.575,25.655,25.0,25.05,415460.0
2017-05-03,24.885,25.095,24.565,24.615,422715.0
2017-05-04,24.66,24.745,24.495,24.535,250734.0
2017-05-05,24.51,24.705,24.325,24.545,205510.0
2017-05-08,24.59,24.91,24.545,24.675,233509.0
2017-05-09,24.87,25.01,24.705,24.895,216454.0
2017-05-10,24.965,25.085,24.84,24.875,346350.0
2017-05-11,24.98,25.095,24.86,24.94,804582.0
2017-05-12,24.98,25.035,24.285,24.415,250545.0
2017-05-15,24.3,24.87,24.3,24.65,194475.0
2017-05-16,24.93,24.93,24.485,24.535,272656.0
2017-05-17,24.555,24.555,23.525,23.61,604136.0
2017-05-18,23.61,24.5,23.56,24.135,282316.0
2017-05-19,24.17,24.17,23.71,24.005,277681.0
2017-05-23,24.345,24.355,23.915,24.19,259971.0
2017-05-24,24.16,24.25,23.915,24.09,221403.0
2017-05-25,24.24,24.405,23.96,24.37,194224.0
2017-05-26,24.43,24.43,24.005,24.145,209972.0
2017-05-29,24.145,24.32,24.065,24.23,49458.0
2017-05-30,24.135,24.625,24.135,24.52,146660.0
2017-05-31,24.44,24.52,23.865,24.09,202135.0
2017-06-01,24.1,24.11,23.725,23.775,378550.0
2017-06-02,23.805,23.9,23.64,23.81,161712.0
2017-06-05,23.74,24.125,23.715,23.98,102014.0
2017-06-06,24.005,24.015,23.68,23.77,170134.0
2017-06-07,23.74,24.37,23.735,24.225,236259.0
2017-06-08,24.215,24.695,24.04,24.615,207135.0
2017-06-09,24.57,24.755,24.43,24.465,210048.0
2017-06-12,24.565,25.01,24.45,24.955,166681.0
2017-06-13,24.965,24.965,24.485,24.555,164492.0
2017-06-14,24.52,24.57,23.9,23.95,206038.0
2017-06-15,23.805,23.805,23.26,23.33,617835.0
2017-06-16,23.35,23.35,23.08,23.255,308091.0
2017-06-19,23.34,24.03,23.295,23.95,150920.0
2017-06-20,23.855,24.005,23.63,23.805,148363.0
2017-06-21,23.995,24.05,23.7,23.715,92941.0
2017-06-22,23.785,23.945,23.645,23.655,125610.0
2017-06-23,23.75,24.19,23.71,24.12,141461.0
2017-06-26,23.845,24.18,23.775,23.83,172395.0
2017-06-27,23.88,24.085,23.59,23.865,269800.0
2017-06-28,24.12,24.435,23.945,24.155,121552.0
2017-06-29,24.235,24.435,24.025,24.33,144267.0
2017-06-30,24.48,24.61,24.32,24.585,111785.0
2017-07-04,24.61,24.7,24.505,24.535,69587.0
2017-07-05,24.535,24.97,24.535,24.885,223124.0
2017-07-06,24.86,25.085,24.11,24.205,168584.0
2017-07-07,24.25,24.445,23.915,24.445,111445.0
2017-07-10,24.47,24.495,24.305,24.365,122717.0
2017-07-11,24.35,24.575,24.135,24.355,95240.0
2017-07-12,24.505,24.515,24.155,24.34,121711.0
2017-07-13,24.34,24.385,23.75,24.03,238212.0
2017-07-14,24.06,24.2,23.935,23.935,155879.0
2017-07-17,24.015,24.26,23.935,24.145,115977.0
2017-07-18,24.18,24.42,24.145,24.39,116665.0
2017-07-19,24.39,25.22,24.39,25.105,336919.0
2017-07-20,25.105,25.28,24.955,25.05,160474.0
2017-07-21,25.06,25.12,24.9,25.115,156609.0
2017-07-24,25.115,25.34,25.05,25.255,85626.0
2017-07-25,25.48,26.13,25.36,26.125,466242.0
2017-07-26,26.125,26.16,25.885,26.06,321250.0
2017-07-27,26.265,26.275,25.955,26.095,215828.0
2017-07-28,26.57,26.635,25.915,26.025,238010.0
2017-07-31,25.93,26.06,25.765,25.765,223846.0
2017-08-01,25.86,26.195,25.835,26.0,198012.0
2017-08-02,26.06,26.22,25.95,26.055,130641.0
2017-08-03,25.85,25.95,25.445,25.66,197605.0
2017-08-04,25.955,26.045,25.84,25.92,113073.0
2017-08-08,25.86,26.38,25.86,26.13,145862.0
2017-08-09,26.055,26.205,25.94,26.055,103469.0
2017-08-10,26.045,26.045,25.63,25.685,150829.0
2017-08-11,25.7,25.755,25.455,25.64,192536.0
2017-08-14,25.78,26.58,25.77,26.31,192513.0
2017-08-15,26.15,26.385,26.14,26.3,186275.0
2017-08-16,26.325,26.545,26.01,26.105,105691.0
2017-08-17,26.025,26.115,25.84,25.94,148211.0
2017-08-18,25.885,26.195,25.78,26.14,163054.0
2017-08-21,26.125,26.195,25.88,26.045,68700.0
2017-08-22,26.125,26.185,25.94,26.08,69284.0
2017-08-23,25.93,26.16,25.72,26.115,72335.0
2017-08-24,26.095,26.255,26.055,26.185,139640.0
2017-08-25,26.28,26.42,26.21,26.345,130118.0
2017-08-28,26.35,26.36,26.035,26.265,58534.0
2017-08-29,26.06,26.405,26.06,26.255,121069.0
2017-08-30,26.35,26.995,26.21,26.685,232918.0
2017-08-31,26.81,26.87,26.59,26.845,220692.0
2017-09-01,26.75,27.185,26.75,27.02,415084.0
2017-09-05,27.03,27.03,26.475,26.81,147086.0
2017-09-06,26.855,27.04,26.74,26.89,127341.0
2017-09-07,26.915,27.075,26.855,27.005,196530.0
2017-09-08,26.995,27.065,26.72,26.965,66867.0
2017-09-11,26.93,27.23,26.89,27.03,237855.0
2017-09-12,27.15,27.265,27.065,27.16,275833.0
2017-09-13,27.24,27.24,27.045,27.185,278115.0
2017-09-14,27.195,27.295,27.115,27.25,184590.0
2017-09-15,27.22,27.25,26.96,27.15,215441.0
2017-09-18,27.22,27.51,27.185,27.335,262150.0
2017-09-19,27.335,27.38,27.01,27.075,114603.0
2017-09-20,27.04,27.265,27.04,27.26,133115.0
2017-09-21,27.25,27.52,27.125,27.345,75893.0
2017-09-22,27.345,27.405,27.24,27.275,144280.0
2017-09-25,27.17,27.555,27.15,27.475,154282.0
2017-09-26,27.55,27.655,27.295,27.585,87770.0
2017-09-27,27.67,27.76,27.54,27.625,178296.0
2017-09-28,27.46,27.855,27.39,27.82,130781.0
2017-09-29,27.935,28.59,27.875,28.44,262042.0
2017-10-02,28.45,28.545,28.255,28.36,166733.0
2017-10-03,28.315,28.385,28.0,28.025,216090.0
2017-10-04,28.05,28.07,27.81,27.83,163339.0
2017-10-05,27.885,28.12,27.495,27.76,89177.0
2017-10-06,27.625,27.865,27.545,27.865,89523.0
2017-10-10,27.885,28.2,27.77,28.14,103231.0
2017-10-11,28.155,28.165,27.885,27.955,80193.0
2017-10-12,27.955,28.015,27.715,27.725,96893.0
2017-10-13,28.77,29.555,28.44,28.955,692500.0
2017-10-16,29.06,29.13,28.3,28.715,284219.0
2017-10-17,28.715,29.11,28.51,28.51,152560.0
2017-10-18,28.52,28.6,28.385,28.43,226634.0
2017-10-19,28.38,28.725,28.235,28.335,237713.0
2017-10-20,28.36,28.385,28.12,28.265,144063.0
2017-10-23,28.36,28.43,28.13,28.415,213913.0
2017-10-24,28.43,28.77,28.385,28.695,105751.0
2017-10-25,28.67,28.74,28.3,28.345,138595.0
2017-10-26,28.345,28.475,27.945,28.345,342218.0
2017-10-27,27.395,28.105,25.365,27.925,1115961.0
2017-10-30,27.795,27.81,26.85,27.0,287655.0
2017-10-31,26.965,27.645,26.93,27.54,200035.0
2017-11-01,27.43,27.775,27.395,27.545,288235.0
2017-11-02,27.575,27.68,27.39,27.475,210644.0
2017-11-03,27.585,27.68,27.43,27.505,669480.0
2017-11-06,27.505,27.775,27.46,27.635,191944.0
2017-11-07,27.585,27.83,27.245,27.315,193209.0
2017-11-08,27.245,27.475,27.245,27.38,155839.0
2017-11-09,27.245,27.645,27.15,27.565,187647.0
2017-11-10,27.53,28.04,27.475,27.91,152619.0
2017-11-13,27.875,28.13,27.59,28.07,177436.0
2017-11-14,27.945,28.22,27.035,27.2,277688.0
2017-11-15,26.885,27.21,26.415,26.98,237685.0
2017-11-16,27.095,27.82,27.01,27.74,338657.0
2017-11-17,27.735,28.21,27.695,28.14,273282.0
2017-11-20,28.035,28.425,27.945,28.31,136843.0
2017-11-21,28.45,28.58,28.28,28.475,93738.0
2017-11-22,28.555,28.88,28.475,28.74,138131.0
2017-11-23,28.74,28.98,28.43,28.775,54371.0
2017-11-24,28.385,28.76,28.385,28.655,186628.0
2017-11-27,28.645,28.725,28.07,28.29,181910.0
2017-11-28,28.3,28.465,28.22,28.27,54309.0
2017-11-29,28.175,28.385,27.855,28.105,128607.0
2017-11-30,28.13,28.89,28.13,28.715,167610.0
2017-12-01,28.6,28.73,28.35,28.655,130070.0
2017-12-04,28.74,28.855,28.36,28.485,85271.0
2017-12-05,28.44,28.565,28.29,28.405,67775.0
2017-12-06,28.325,28.325,27.655,27.77,331993.0
2017-12-07,27.76,28.185,27.76,28.14,229353.0
2017-12-08,28.27,28.565,28.07,28.475,122237.0
2017-12-11,28.565,28.955,28.45,28.46,72374.0
2017-12-12,28.44,28.555,27.805,27.85,163252.0
2017-12-13,27.885,28.265,27.75,28.025,145179.0
2017-12-14,28.06,28.38,28.005,28.07,176721.0
2017-12-15,28.105,28.75,28.105,28.655,183333.0
2017-12-18,28.83,28.83,28.3,28.385,219354.0
2017-12-19,28.385,28.655,28.315,28.625,208881.0
2017-12-20,28.635,29.15,28.555,28.96,129883.0
2017-12-21,28.945,28.945,28.655,28.75,58945.0
2017-12-22,28.77,29.29,28.66,29.21,106182.0
2017-12-27,28.525,29.22,28.525,29.11,96200.0
2017-12-28,29.235,29.37,28.925,29.195,95749.0
2017-12-29,29.195,29.31,28.89,29.245,119742.0
2018-01-02,29.3,29.31,28.925,29.275,149886.0
2018-01-03,29.265,30.235,29.23,30.205,376864.0
2018-01-04,30.26,30.98,30.155,30.92,276880.0
2018-01-05,30.885,30.885,30.235,30.245,110641.0
2018-01-08,30.215,30.215,29.78,29.8,122894.0
2018-01-09,29.905,30.075,29.69,29.965,92347.0
2018-01-10,29.95,29.975,29.505,29.54,102780.0
2018-01-11,29.6,29.995,29.325,29.37,134813.0
2018-01-12,29.46,29.77,29.325,29.655,379671.0
2018-01-15,29.895,29.905,29.29,29.53,38158.0
2018-01-16,29.71,29.71,28.865,29.175,271826.0
2018-01-17,29.31,29.47,28.945,29.245,248854.0
2018-01-18,29.36,29.515,29.04,29.21,74707.0
2018-01-19,29.12,29.64,29.05,29.235,159849.0
2018-01-22,29.15,29.15,28.215,28.3,157195.0
2018-01-23,28.06,28.5,27.875,27.98,335189.0
2018-01-24,28.08,28.1,27.555,27.68,369522.0
2018-01-25,27.74,27.795,27.42,27.45,177334.0
2018-01-26,27.52,27.795,27.33,27.645,207431.0
2018-01-29,27.645,28.09,27.53,27.895,306403.0
2018-01-30,27.815,28.105,27.69,27.9,408689.0
2018-01-31,27.945,28.39,27.77,28.3,346201.0
2018-02-01,28.275,28.41,27.855,27.895,127090.0
2018-02-02,27.76,27.885,27.315,27.575,182301.0
2018-02-05,27.41,27.74,26.93,27.615,263110.0
2018-02-06,27.145,27.475,26.975,27.28,235859.0
2018-02-07,27.325,27.705,27.325,27.395,135075.0
2018-02-08,27.455,27.555,26.825,26.995,216501.0
2018-02-09,27.1,27.395,26.71,26.975,141403.0
2018-02-12,27.055,27.655,26.815,27.325,150018.0
2018-02-13,27.225,27.225,26.36,26.48,199733.0
2018-02-14,26.505,26.87,26.39,26.48,270110.0
2018-02-15,26.575,26.69,25.89,26.61,298063.0
2018-02-16,26.505,27.02,26.505,26.88,106823.0
2018-02-20,26.77,27.055,26.685,26.77,77291.0
2018-02-21,28.55,29.94,28.55,29.575,1078314.0
2018-02-22,29.575,30.12,29.36,29.905,560622.0
2018-02-23,30.0,30.055,29.55,29.78,332138.0
2018-02-26,29.87,29.905,29.335,29.495,255229.0
2018-02-27,28.935,29.415,28.745,29.015,353613.0
2018-02-28,29.095,29.55,29.03,29.03,286764.0
2018-03-01,29.14,29.2,28.435,28.665,369919.0
2018-03-02,28.615,28.79,28.365,28.66,218446.0
2018-03-05,28.63,28.98,28.465,28.925,221954.0
2018-03-06,28.925,29.275,28.835,29.245,201584.0
2018-03-07,29.165,29.55,28.65,28.79,350630.0
2018-03-08,28.83,29.325,28.79,29.235,290080.0
2018-03-09,29.325,29.655,29.15,29.505,298165.0
2018-03-12,29.45,29.815,29.435,29.665,179909.0
2018-03-13,29.76,29.835,29.345,29.485,269234.0
2018-03-14,29.655,29.805,29.325,29.37,157837.0
2018-03-15,29.36,29.515,28.39,28.505,763300.0
2018-03-16,28.57,29.15,28.57,28.82,240641.0
2018-03-19,28.785,29.255,28.72,29.245,196640.0
2018-03-20,29.28,29.805,29.275,29.515,319919.0
2018-03-21,29.575,29.86,29.39,29.7,191147.0
2018-03-22,29.61,30.03,29.435,29.435,193311.0
2018-03-23,29.475,29.805,29.255,29.325,190965.0
2018-03-26,29.37,29.71,28.91,29.13,213764.0
2018-03-27,29.15,29.38,28.87,28.91,282030.0
2018-03-28,28.95,29.425,28.72,29.195,292717.0
2018-03-29,29.295,29.91,29.015,29.66,199344.0
2018-04-02,29.75,30.1,29.425,29.605,170980.0
2018-04-03,29.68,30.1,29.64,30.0,114712.0
2018-04-04,29.81,29.82,29.32,29.74,115302.0
2018-04-05,29.81,29.99,29.58,29.985,187956.0
2018-04-06,30.09,30.815,30.07,30.415,278768.0
2018-04-09,30.565,30.565,30.2,30.36,155789.0
2018-04-10,30.52,30.53,30.145,30.18,85184.0
2018-04-11,30.2,30.455,30.19,30.325,208699.0
2018-04-12,30.395,30.455,30.215,30.26,103322.0
2018-04-13,30.325,30.455,30.115,30.415,151946.0
2018-04-16,30.475,30.6,30.28,30.36,122244.0
2018-04-17,30.405,30.575,30.395,30.565,66202.0
2018-04-18,30.575,31.325,30.555,31.145,166333.0
2018-04-19,31.11,31.235,30.96,31.065,109378.0
2018-04-20,31.065,31.175,30.745,30.925,76618.0
2018-04-23,30.86,31.525,30.86,31.4,123194.0
2018-04-24,31.355,31.55,31.155,31.185,149295.0
2018-04-25,31.155,32.0,30.95,31.66,323452.0
2018-04-26,32.23,32.955,31.935,32.59,315918.0
2018-04-27,32.735,33.125,32.5,32.92,146209.0
2018-04-30,33.03,33.495,32.635,33.295,232424.0
2018-05-01,33.34,33.505,32.955,33.1,688725.0
2018-05-02,33.18,33.745,33.045,33.385,324391.0
2018-05-03,33.565,33.565,32.905,32.95,347213.0
2018-05-04,32.975,33.0,32.615,32.785,247200.0
2018-05-07,32.865,33.425,32.865,33.235,252600.0
2018-05-08,33.235,33.43,33.02,33.035,206666.0
2018-05-09,33.11,33.425,33.1,33.165,263725.0
2018-05-10,33.245,33.28,32.84,32.875,335975.0
2018-05-11,32.93,33.235,32.875,33.135,227255.0
2018-05-14,33.2,34.005,33.075,33.87,319951.0
2018-05-15,33.86,34.38,33.7,33.77,264572.0
2018-05-16,33.935,34.345,33.72,34.14,264896.0
2018-05-17,34.13,34.23,33.94,34.085,184318.0
2018-05-18,34.05,34.285,34.005,34.175,189329.0
2018-05-22,34.32,34.765,34.175,34.5,175214.0
2018-05-23,34.48,34.675,34.21,34.605,229140.0
2018-05-24,34.605,34.875,34.56,34.845,277922.0
2018-05-25,34.66,35.17,34.66,35.105,221515.0
2018-05-28,35.07,35.135,34.355,34.525,73379.0
2018-05-29,34.48,34.785,34.37,34.72,194932.0
2018-05-30,34.785,35.36,34.785,35.33,324311.0
2018-05-31,35.24,35.52,35.16,35.27,241286.0
2018-06-01,35.34,35.625,35.09,35.6,174699.0
2018-06-04,35.52,35.565,34.845,34.93,22600.0
2018-06-05,34.875,35.26,34.845,35.215,337502.0
2018-06-06,35.285,35.51,35.115,35.43,224043.0
2018-06-07,35.375,36.055,35.375,35.645,260997.0
2018-06-08,35.745,36.305,35.625,35.92,239306.0
2018-06-11,35.975,36.515,35.875,36.405,340742.0
2018-06-12,36.485,37.38,36.47,37.005,597020.0
2018-06-13,36.995,37.355,36.485,36.935,327315.0
2018-06-14,36.845,36.95,36.755,36.95,212894.0
2018-06-15,36.95,37.115,36.605,36.71,381806.0
2018-06-18,36.685,37.31,36.675,36.855,207815.0
2018-06-19,36.675,37.31,36.62,37.265,316935.0
2018-06-20,37.23,37.55,37.175,37.25,384809.0
2018-06-21,37.24,37.365,36.89,37.06,297402.0
2018-06-22,37.23,37.47,36.925,37.31,308421.0
2018-06-25,37.375,37.4,36.495,36.765,313909.0
2018-06-26,36.835,37.07,36.55,36.72,333087.0
2018-06-27,36.835,36.865,36.505,36.53,283087.0
2018-06-28,36.405,36.765,36.115,36.45,292500.0
2018-06-29,36.515,36.63,36.36,36.515,274834.0
2018-07-03,36.145,36.685,36.11,36.485,248405.0
2018-07-04,36.55,36.88,36.025,36.7,85946.0
2018-07-05,36.685,36.98,36.025,36.91,192906.0
2018-07-06,36.875,37.44,36.855,37.24,131143.0
2018-07-09,37.28,38.225,37.28,37.785,312798.0
2018-07-10,37.845,38.285,37.755,38.16,321873.0
2018-07-11,38.045,38.25,37.585,37.63,328661.0
2018-07-12,37.685,37.97,37.515,37.585,168137.0
2018-07-13,37.56,37.8,37.55,37.73,164905.0
2018-07-16,37.88,38.295,37.01,37.135,253135.0
2018-07-17,37.145,37.72,37.045,37.595,171619.0
2018-07-18,37.44,37.665,37.25,37.45,130692.0
2018-07-19,37.43,37.765,37.235,37.585,194827.0
2018-07-20,37.595,38.27,37.46,38.225,345430.0
2018-07-23,38.18,38.43,37.865,37.98,172217.0
2018-07-24,38.0,38.105,36.235,36.325,412950.0
2018-07-25,36.245,36.45,35.495,35.74,457967.0
2018-07-26,35.34,36.34,35.125,35.405,621683.0
2018-07-27,39.645,40.25,37.45,38.955,1307622.0
2018-07-30,39.16,39.89,38.16,39.79,820371.0
2018-07-31,39.8,39.9,38.42,38.9,632172.0
2018-08-01,38.89,41.42,37.785,40.89,1331317.0
2018-08-02,40.77,41.23,40.33,40.96,348041.0
2018-08-03,40.78,41.26,40.665,41.22,260220.0
2018-08-07,40.98,41.62,40.98,41.355,291393.0
2018-08-08,41.24,41.905,40.825,41.815,271444.0
2018-08-09,41.95,42.49,41.675,42.305,524170.0
2018-08-10,41.43,42.77,41.43,42.385,325039.0
2018-08-13,42.375,42.485,41.95,41.995,199595.0
2018-08-14,41.995,42.755,41.995,42.545,153066.0
2018-08-15,42.475,42.68,42.07,42.555,374804.0
2018-08-16,42.58,42.635,42.16,42.23,200578.0
2018-08-17,42.23,42.68,42.015,42.44,134509.0
2018-08-20,42.575,42.77,42.24,42.445,118933.0
2018-08-21,42.77,43.635,42.455,43.16,400801.0
2018-08-22,43.165,43.525,42.375,42.6,218017.0
2018-08-23,42.44,43.25,42.42,43.175,180709.0
2018-08-24,43.32,43.34,42.61,42.77,205217.0
2018-08-27,42.86,42.995,42.51,42.94,148556.0
2018-08-28,43.005,43.14,42.745,42.925,122760.0
2018-08-29,42.995,43.51,42.67,43.455,241023.0
2018-08-30,43.535,43.67,43.29,43.49,252932.0
2018-08-31,43.49,43.67,43.275,43.62,167339.0
2018-09-04,43.58,43.59,41.655,41.7,431578.0
2018-09-05,41.745,42.07,41.49,41.835,312215.0
2018-09-06,41.9,43.475,41.89,42.905,292745.0
2018-09-07,42.71,43.005,42.34,42.555,150229.0
2018-09-10,42.665,43.175,42.33,42.905,194599.0
2018-09-11,42.67,43.4,42.485,43.12,188018.0
2018-09-12,43.12,43.25,42.395,42.61,216179.0
2018-09-13,42.71,42.935,42.35,42.85,143501.0
2018-09-14,42.905,43.23,42.475,43.015,129092.0
2018-09-17,42.96,43.15,42.68,42.845,141081.0
2018-09-18,42.995,44.12,42.825,43.85,309528.0
2018-09-19,43.98,43.985,42.385,42.565,343620.0
2018-09-20,42.665,43.535,42.665,42.95,239806.0
2018-09-21,42.825,43.835,42.32,43.41,206075.0
2018-09-24,43.535,43.57,42.77,43.12,172114.0
2018-09-25,43.085,43.12,42.125,42.645,269580.0
2018-09-26,42.48,43.59,42.435,43.535,272127.0
2018-09-27,43.565,44.09,43.43,43.62,240144.0
2018-09-28,42.905,42.905,41.935,42.395,280813.0
2018-10-01,42.535,43.59,42.525,42.995,179349.0
2018-10-02,43.055,43.4,42.625,43.03,240291.0
2018-10-03,42.965,42.995,42.145,42.76,260008.0
2018-10-04,42.805,43.4,42.215,42.56,236536.0
2018-10-05,42.39,42.675,41.095,41.545,247029.0
2018-10-09,41.33,41.555,40.78,41.15,226208.0
2018-10-10,40.895,41.04,38.655,38.85,384922.0
2018-10-11,38.555,39.9,38.235,38.87,533898.0
2018-10-12,39.36,40.09,39.015,39.285,331498.0
2018-10-15,39.305,39.65,39.13,39.215,217729.0
2018-10-16,39.295,40.55,39.25,40.29,346696.0
2018-10-17,40.39,40.4,39.485,39.885,316714.0
2018-10-18,40.405,41.095,39.085,39.34,348274.0
2018-10-19,39.35,40.525,39.35,40.28,475913.0
2018-10-22,40.695,41.61,39.595,39.89,517162.0
2018-10-23,41.375,42.775,38.645,40.69,889716.0
2018-10-24,40.78,40.84,37.395,37.46,594946.0
2018-10-25,37.895,38.135,36.48,37.34,751713.0
2018-10-26,37.225,38.555,37.08,38.4,660935.0
2018-10-29,38.725,38.905,37.595,37.885,392578.0
2018-10-30,37.84,39.46,37.72,38.715,475174.0
2018-10-31,38.925,40.055,38.925,39.62,431016.0
2018-11-01,40.01,40.325,39.085,40.31,387522.0
2018-11-02,40.66,40.695,38.98,39.35,515091.0
2018-11-05,39.84,40.57,39.53,40.165,264740.0
2018-11-06,40.255,42.84,40.235,41.62,832314.0
2018-11-07,41.935,42.115,40.69,41.015,446668.0
2018-11-08,40.915,41.34,39.085,39.51,297791.0
2018-11-09,39.225,40.87,39.17,40.5,349156.0
2018-11-12,40.715,40.76,39.175,39.34,179482.0
2018-11-13,39.485,41.445,39.485,40.975,451025.0
2018-11-14,41.05,41.22,39.26,39.775,282545.0
2018-11-15,39.775,40.28,39.565,39.82,181839.0
2018-11-16,39.74,39.775,39.07,39.175,168265.0
2018-11-19,39.975,40.715,39.575,39.865,260515.0
2018-11-20,39.565,39.695,38.4,38.98,301921.0
2018-11-21,39.34,40.38,39.305,39.935,156907.0
2018-11-22,39.98,40.225,39.875,40.08,36108.0
2018-11-23,40.02,40.415,39.865,40.415,119334.0
2018-11-26,40.87,41.855,39.405,39.65,321181.0
2018-11-27,39.65,39.765,38.61,38.905,194311.0
2018-11-28,39.025,40.095,38.59,39.855,166056.0
2018-11-29,39.855,40.11,39.42,39.98,145276.0
2018-11-30,39.865,40.1,39.415,39.93,404086.0
2018-12-03,40.49,40.49,39.095,39.25,196854.0
2018-12-04,39.08,39.08,37.685,38.165,334357.0
2018-12-05,38.2,38.525,37.45,38.325,80185.0
2018-12-06,37.74,38.275,37.44,37.91,261906.0
2018-12-07,38.03,38.3,37.385,37.46,158076.0
2018-12-10,37.27,37.37,36.095,36.86,455722.0
2018-12-11,37.295,37.71,36.8,37.125,214677.0
2018-12-12,37.43,38.03,37.415,37.505,315101.0
2018-12-13,37.955,37.995,35.18,35.235,535122.0
2018-12-14,35.08,35.09,33.84,34.02,614629.0
2018-12-17,33.905,34.475,33.245,33.87,607821.0
2018-12-18,32.505,33.84,31.745,33.055,510022.0
2018-12-19,33.01,33.255,31.96,31.99,525980.0
2018-12-20,31.925,32.605,31.375,31.565,378927.0
2018-12-21,31.57,31.88,30.875,31.02,230761.0
2018-12-24,30.785,31.49,30.57,31.03,316611.0
2018-12-27,31.71,31.765,31.035,31.58,135052.0
2018-12-28,31.79,32.475,31.765,32.065,237524.0
2018-12-31,32.3,32.41,31.865,32.145,126848.0
2019-01-02,31.345,32.235,31.345,32.08,273199.0
2019-01-03,31.98,32.135,30.38,30.78,560785.0
2019-01-04,31.1,31.79,30.75,31.725,381120.0
2019-01-07,31.81,31.88,30.89,31.59,276573.0
2019-01-08,31.835,33.4,31.8,32.99,437185.0
2019-01-09,33.21,34.21,33.11,33.865,522131.0
2019-01-10,33.865,34.67,33.6,34.62,333233.0
2019-01-11,34.45,34.53,33.92,34.285,235525.0
2019-01-14,33.975,34.45,33.63,34.34,261938.0
2019-01-15,34.375,34.785,33.955,34.53,199086.0
2019-01-16,34.67,35.24,34.365,34.52,266850.0
2019-01-17,34.83,35.33,34.685,34.86,281329.0
2019-01-18,35.33,36.08,35.215,35.58,291167.0
2019-01-21,35.65,35.79,35.27,35.57,85950.0
2019-01-22,35.515,35.69,34.86,35.07,180820.0
2019-01-23,35.115,35.37,34.785,34.97,302782.0
2019-01-24,35.07,35.48,34.305,34.64,347821.0
2019-01-25,35.04,35.425,34.87,35.23,276302.0
2019-01-28,34.985,35.46,34.86,35.06,161779.0
2019-01-29,35.14,35.295,34.54,34.775,208190.0
2019-01-30,35.285,35.595,35.015,35.35,194537.0
2019-01-31,35.47,35.505,34.75,35.225,186957.0
2019-02-01,35.26,35.535,35.06,35.095,128208.0
2019-02-04,35.495,35.78,35.115,35.55,145958.0
2019-02-05,35.605,35.945,35.37,35.76,151547.0
2019-02-06,35.715,35.995,35.615,35.68,157582.0
2019-02-07,35.705,36.05,35.44,36.045,177303.0
2019-02-08,35.97,36.005,35.605,35.86,151467.0
2019-02-11,35.85,36.06,35.525,35.84,153360.0
2019-02-12,36.025,36.235,35.78,36.215,164306.0
2019-02-13,36.3,36.405,35.085,35.215,485881.0
2019-02-14,35.28,35.595,35.15,35.485,187923.0
2019-02-15,35.65,35.87,35.58,35.76,228411.0
2019-02-19,35.77,36.135,35.44,36.035,220872.0
2019-02-20,36.05,36.4,35.66,36.09,173596.0
2019-02-21,36.05,36.9,35.86,36.835,231318.0
2019-02-22,36.965,37.035,36.615,36.935,151091.0
2019-02-25,37.11,37.555,37.11,37.235,210600.0
2019-02-26,37.27,37.39,36.715,36.855,222631.0
2019-02-27,36.79,37.48,36.6,37.31,246839.0
2019-02-28,39.61,39.61,36.28,36.925,580130.0
2019-03-01,37.255,38.85,37.21,37.745,461430.0
2019-03-04,37.935,38.155,36.91,37.39,227923.0
2019-03-05,37.52,37.855,37.32,37.365,221558.0
2019-03-06,37.38,37.82,36.71,36.815,293942.0
2019-03-07,36.69,36.825,35.69,35.97,371506.0
2019-03-08,35.67,36.125,35.495,36.045,334289.0
2019-03-11,36.245,36.845,36.245,36.725,245129.0
2019-03-12,36.745,36.97,36.425,36.635,259132.0
2019-03-13,36.715,36.89,36.415,36.56,207675.0
2019-03-14,36.58,37.01,36.425,36.505,231171.0
2019-03-15,36.715,37.23,36.49,36.925,344112.0
2019-03-18,37.025,37.21,36.81,37.17,255599.0
2019-03-19,37.335,37.69,36.36,36.4,394726.0
2019-03-20,36.07,36.2,34.93,35.095,469549.0
2019-03-21,35.06,36.05,35.06,35.915,308365.0
2019-03-22,35.805,35.815,35.015,35.425,307805.0
2019-03-25,35.315,35.9,34.925,35.46,222113.0
2019-03-26,35.66,36.25,35.66,35.98,270432.0
2019-03-27,36.03,36.425,35.905,36.25,285123.0
2019-03-28,36.245,36.3,35.62,35.92,225086.0
2019-03-29,36.17,36.4,35.71,36.16,183934.0
2019-04-01,36.52,37.205,36.52,37.095,153588.0
2019-04-02,37.085,37.28,36.445,37.095,179198.0
2019-04-03,37.24,37.91,37.105,37.735,222391.0
2019-04-04,37.72,37.755,37.335,37.57,146012.0
2019-04-05,37.58,38.465,37.57,38.37,235120.0
2019-04-08,38.395,38.595,38.02,38.58,153145.0
2019-04-09,38.46,38.67,38.065,38.435,128032.0
2019-04-10,38.45,38.685,38.305,38.49,134902.0
2019-04-11,38.68,38.935,38.59,38.78,140063.0
2019-04-12,38.855,39.165,38.715,39.03,188801.0
2019-04-15,39.145,39.25,39.01,39.165,124655.0
2019-04-16,38.955,39.165,38.275,38.495,179045.0
2019-04-17,38.55,39.265,38.48,39.13,170732.0
2019-04-18,39.075,39.275,38.77,39.0,116904.0
2019-04-22,39.03,39.305,38.935,39.23,124161.0
2019-04-23,39.395,39.8,39.175,39.735,285091.0
2019-04-24,41.51,42.455,40.675,41.73,466014.0
2019-04-25,41.72,42.095,41.255,41.585,368072.0
2019-04-26,41.5,41.73,39.845,40.32,273484.0
2019-04-29,40.43,40.485,40.08,40.355,121526.0
2019-04-30,40.45,40.665,40.01,40.31,149705.0
2019-05-01,40.355,40.355,39.99,40.08,140825.0
2019-05-02,40.02,40.32,39.78,39.9,171611.0
2019-05-03,40.02,40.3,39.66,40.265,143765.0
2019-05-06,39.76,40.255,39.45,40.165,243797.0
2019-05-07,39.9,40.3,39.295,39.825,174606.0
2019-05-08,39.79,40.285,39.75,40.025,237612.0
2019-05-09,39.88,40.185,39.365,39.835,198739.0
2019-05-10,39.725,39.855,38.495,39.525,297545.0
2019-05-13,39.02,39.395,38.58,39.0,201380.0
2019-05-14,39.085,39.91,39.035,39.64,183087.0
2019-05-15,39.525,40.395,39.405,40.12,147893.0
2019-05-16,40.355,40.74,40.165,40.675,87138.0
2019-05-17,40.62,40.74,40.31,40.575,63862.0
2019-05-21,40.695,40.76,40.245,40.265,209734.0
2019-05-22,40.185,40.44,39.855,40.08,110309.0
2019-05-23,39.945,40.13,39.405,39.64,133234.0
2019-05-24,39.805,40.23,39.67,39.735,221393.0
2019-05-27,39.805,40.285,39.605,40.075,131448.0
2019-05-28,40.065,40.08,39.485,39.525,137562.0
2019-05-29,39.505,39.53,37.38,37.965,353529.0
2019-05-30,38.085,38.49,37.91,38.095,206551.0
2019-05-31,37.82,37.91,37.28,37.745,154515.0
2019-06-03,37.775,38.0,37.085,37.285,209012.0
2019-06-04,37.46,38.02,37.03,37.975,197033.0
2019-06-05,38.02,38.175,37.325,37.875,139221.0
2019-06-06,37.945,37.945,36.95,37.17,178919.0
2019-06-07,37.195,37.39,36.92,37.25,177309.0
2019-06-10,37.415,37.845,37.085,37.105,188701.0
2019-06-11,37.305,37.885,37.285,37.665,231910.0
2019-06-12,37.665,38.02,37.275,37.875,200231.0
2019-06-13,37.995,38.11,37.295,37.835,259419.0
2019-06-14,37.835,37.9,37.45,37.775,227822.0
2019-06-17,37.79,38.085,37.72,37.965,169489.0
2019-06-18,38.075,38.44,37.755,37.865,184759.0
2019-06-19,37.745,37.82,36.52,36.91,309144.0
2019-06-20,37.115,37.525,36.765,36.93,221395.0
2019-06-21,36.73,37.23,36.525,36.775,252680.0
2019-06-24,36.655,36.935,36.355,36.49,272421.0
2019-06-25,36.49,36.82,36.315,36.555,228153.0
2019-06-26,36.585,36.73,36.015,36.195,188351.0
2019-06-27,36.18,36.665,36.125,36.435,201542.0
2019-06-28,36.465,36.76,36.41,36.53,163688.0
2019-07-02,36.605,37.435,36.5,37.37,288900.0
2019-07-03,37.655,37.68,36.62,36.89,215222.0
2019-07-04,36.955,37.68,36.675,37.37,127417.0
2019-07-05,36.99,37.22,36.62,36.73,217254.0
2019-07-08,36.695,36.805,35.92,36.225,231793.0
2019-07-09,36.105,36.445,35.94,35.985,282995.0
2019-07-10,35.985,36.245,35.615,35.745,208897.0
2019-07-11,35.775,36.075,35.25,35.34,333391.0
2019-07-12,35.36,35.965,35.285,35.79,319442.0
2019-07-15,35.81,36.605,35.81,35.94,221062.0
2019-07-16,35.895,37.1,35.775,36.84,317917.0
2019-07-17,36.78,36.795,35.255,35.265,262018.0
2019-07-18,35.34,35.69,35.1,35.23,333210.0
2019-07-19,35.425,35.92,35.2,35.775,235645.0
2019-07-22,35.72,35.92,35.535,35.79,152391.0
2019-07-23,35.82,36.39,35.59,35.965,342170.0
2019-07-24,35.775,36.29,35.67,36.225,147190.0
2019-07-25,36.26,36.37,35.67,35.95,136459.0
2019-07-26,36.86,38.28,36.52,37.21,452325.0
2019-07-29,37.285,38.795,37.135,38.73,437498.0
2019-07-30,38.73,38.85,38.31,38.66,326435.0
2019-07-31,38.485,38.75,37.875,38.485,390063.0
2019-08-01,38.41,38.575,37.075,37.23,322485.0
2019-08-02,37.23,37.23,36.105,36.585,215320.0
2019-08-06,36.84,36.84,35.275,35.645,248852.0
2019-08-07,35.285,35.615,34.705,35.515,278491.0
2019-08-08,35.69,36.07,35.405,35.885,214125.0
2019-08-09,35.885,35.93,34.87,35.055,266153.0
2019-08-12,34.98,35.275,34.595,34.825,232013.0
2019-08-13,34.565,35.59,34.335,34.685,481985.0
2019-08-14,34.25,34.925,34.215,34.41,301759.0
2019-08-15,34.4,34.435,33.875,34.19,209937.0
2019-08-16,34.215,35.015,34.075,34.97,262785.0
2019-08-19,34.315,35.665,34.29,35.48,295752.0
2019-08-20,35.305,35.535,34.915,35.415,193274.0
2019-08-21,35.515,35.95,35.23,35.47,203177.0
2019-08-22,35.515,35.745,35.01,35.22,183491.0
2019-08-23,35.1,35.185,33.965,34.085,248188.0
2019-08-26,34.4,34.65,34.225,34.485,157112.0
2019-08-27,34.665,34.815,34.465,34.665,130857.0
2019-08-28,34.53,35.015,34.28,34.935,150359.0
2019-08-29,34.935,35.665,34.935,35.55,160053.0
2019-08-30,35.72,36.29,35.43,35.72,211967.0
2019-09-03,35.59,35.59,34.73,35.155,229125.0
2019-09-04,35.305,35.56,34.925,35.195,174967.0
2019-09-05,35.43,36.315,35.285,36.015,237414.0
2019-09-06,36.03,36.315,35.765,35.91,180224.0
2019-09-09,36.095,36.78,35.845,36.51,152481.0
2019-09-10,36.52,37.745,36.51,37.405,412273.0
2019-09-11,37.545,37.57,36.565,37.315,283809.0
2019-09-12,37.385,37.495,36.71,36.905,304093.0
2019-09-13,36.96,37.46,36.75,36.96,138806.0
2019-09-16,36.98,37.405,36.78,37.165,159299.0
2019-09-17,37.165,37.515,36.85,37.395,144348.0
2019-09-18,37.295,37.56,36.75,37.13,214429.0
2019-09-19,37.23,37.45,37.065,37.175,154216.0
2019-09-20,37.1,37.305,36.825,36.945,136518.0
2019-09-23,36.825,37.2,36.605,36.78,147115.0
2019-09-24,36.75,36.945,35.55,35.765,399226.0
2019-09-25,35.7,36.315,35.7,35.96,201039.0
2019-09-26,36.03,36.76,35.9,36.63,220921.0
2019-09-27,36.725,37.0,36.54,36.61,150712.0
2019-09-30,36.76,37.78,36.595,37.615,200491.0
2019-10-01,37.755,38.115,36.64,36.79,385875.0
2019-10-02,36.925,37.05,35.75,36.055,218393.0
2019-10-03,36.01,36.12,34.945,35.89,232478.0
2019-10-04,35.97,36.2,35.685,36.11,133454.0
2019-10-07,36.085,36.245,35.76,36.11,226530.0
2019-10-08,35.75,35.945,34.935,35.015,298065.0
2019-10-09,35.24,35.775,35.135,35.535,177185.0
2019-10-10,36.63,37.05,35.97,36.805,240291.0
2019-10-11,37.085,37.77,37.055,37.63,272030.0
2019-10-15,36.86,37.595,36.695,37.37,282722.0
2019-10-16,37.475,38.095,37.27,37.725,257854.0
2019-10-17,37.91,38.31,37.575,38.125,202369.0
2019-10-18,38.215,38.485,37.865,38.335,203832.0
2019-10-21,38.085,38.995,38.085,38.58,169556.0
2019-10-22,38.69,39.05,38.67,38.895,221253.0
2019-10-23,38.765,38.985,38.66,38.96,217253.0
2019-10-24,39.07,39.255,38.62,39.03,281944.0
2019-10-25,39.135,40.005,38.255,38.885,283578.0
2019-10-28,38.745,39.135,38.305,38.31,212103.0
2019-10-29,38.135,38.45,38.04,38.41,197582.0
2019-10-30,38.31,38.84,38.105,38.615,149884.0
2019-10-31,38.55,38.965,38.205,38.92,199956.0
2019-11-01,39.04,39.235,38.27,38.985,342872.0
2019-11-04,39.235,39.98,39.155,39.925,257106.0
2019-11-05,40.025,40.7,39.885,40.155,162639.0
2019-11-06,40.155,40.385,39.86,40.035,233164.0
2019-11-07,40.135,40.895,40.135,40.23,207559.0
2019-11-08,40.09,40.45,39.995,40.2,144978.0
2019-11-11,40.155,40.535,39.96,40.31,139699.0
2019-11-12,40.385,40.5,39.885,40.11,124068.0
2019-11-13,39.98,40.155,39.775,39.84,127652.0
2019-11-14,39.83,40.18,39.46,39.8,260207.0
2019-11-15,39.875,39.905,39.68,39.81,200876.0
2019-11-18,39.865,40.34,39.605,40.34,183099.0
2019-11-19,40.285,40.415,39.895,39.95,100366.0
2019-11-20,39.875,40.1,39.745,40.025,138239.0
2019-11-21,39.98,39.995,39.605,39.665,198156.0
2019-11-22,39.665,40.7,39.59,40.635,166522.0
2019-11-25,40.665,40.675,40.385,40.61,196996.0
2019-11-26,40.6,41.1,40.56,40.98,195674.0
2019-11-27,41.0,41.265,40.925,41.11,140801.0
2019-11-28,41.045,41.275,40.785,40.98,43653.0
2019-11-29,40.97,41.0,40.49,40.57,48887.0
2019-12-02,40.57,40.805,40.395,40.415,152860.0
2019-12-03,40.34,40.35,38.96,39.015,409109.0
2019-12-04,39.07,40.36,38.995,40.06,215783.0
2019-12-05,40.045,40.1,39.42,39.665,133288.0
2019-12-06,39.86,40.175,39.85,39.865,113034.0
2019-12-09,39.83,40.08,39.785,39.915,108213.0
2019-12-10,39.885,40.135,39.68,40.035,103670.0
2019-12-11,40.005,40.165,39.875,39.925,155208.0
2019-12-12,39.915,40.675,39.82,40.5,178027.0
2019-12-13,40.49,40.635,40.205,40.61,183899.0
2019-12-16,40.56,41.135,40.56,40.945,122676.0
2019-12-17,40.895,41.59,40.74,41.51,258939.0
2019-12-18,41.405,41.75,40.895,41.665,184894.0
2019-12-19,41.645,41.965,41.01,41.12,205511.0
2019-12-20,41.09,41.545,40.905,41.295,125432.0
2019-12-23,41.305,41.63,41.24,41.275,84479.0
2019-12-24,41.285,41.455,41.2,41.295,88462.0
2019-12-27,41.435,41.5,41.265,41.295,63104.0
2019-12-30,41.445,41.54,40.78,40.995,95857.0
2019-12-31,40.985,41.125,40.78,40.83,82299.0
2020-01-02,40.92,41.045,40.65,40.985,87862.0
2020-01-03,40.625,40.905,40.415,40.83,56786.0
2020-01-06,40.595,40.705,40.39,40.625,102695.0
2020-01-07,40.5,40.985,40.5,40.715,102220.0
2020-01-08,40.845,41.695,40.715,41.185,163319.0
2020-01-09,41.325,41.78,41.305,41.4,88846.0
2020-01-10,41.425,41.555,40.995,41.185,62566.0
2020-01-13,41.305,41.625,41.185,41.585,100247.0
2020-01-14,41.565,41.835,41.4,41.8,56427.0
2020-01-15,41.77,41.95,41.505,41.855,78369.0
2020-01-16,42.09,42.825,41.875,42.6,173692.0
2020-01-17,42.73,42.91,41.975,42.06,197329.0
2020-01-20,42.06,42.655,41.985,42.22,32124.0
2020-01-21,42.675,42.675,41.905,42.44,209062.0
2020-01-22,42.385,42.44,41.5,41.93,217796.0
2020-01-23,41.93,41.93,40.745,41.26,267894.0
2020-01-24,41.265,41.68,40.96,41.35,158078.0
2020-01-27,40.895,40.895,40.335,40.465,106211.0
2020-01-28,40.585,41.175,40.435,41.025,117685.0
2020-01-29,41.24,41.53,40.895,40.97,178881.0
2020-01-30,40.82,41.145,40.165,40.335,229539.0
2020-01-31,40.28,40.28,39.335,39.53,328705.0
2020-02-03,39.475,39.805,39.27,39.595,208703.0
2020-02-04,39.875,40.335,39.655,40.175,147543.0
2020-02-05,40.56,41.035,40.42,40.83,137894.0
2020-02-06,41.045,41.835,40.885,41.555,215071.0
2020-02-07,41.47,41.47,40.905,41.145,254352.0
2020-02-10,41.12,41.63,40.94,41.07,274865.0
2020-02-11,41.425,41.695,39.95,40.705,514457.0
2020-02-12,40.81,42.59,40.68,42.5,768558.0
2020-02-13,43.085,45.27,42.375,44.82,1122543.0
2020-02-14,44.7,44.875,43.3,44.785,726263.0
2020-02-18,44.605,45.13,44.43,44.645,535402.0
2020-02-19,44.8,44.99,43.805,44.045,337632.0
2020-02-20,43.97,44.495,43.935,44.455,263776.0
2020-02-21,44.3,44.365,43.58,43.87,259052.0
2020-02-24,42.975,42.975,42.18,42.6,283183.0
2020-02-25,42.59,42.945,41.4,41.595,391358.0
2020-02-26,41.575,42.04,40.615,40.7,407525.0
2020-02-27,39.87,41.025,39.29,40.14,248037.0
2020-02-28,39.12,39.13,37.515,38.62,682309.0
2020-03-02,38.75,38.98,38.135,38.62,777205.0
2020-03-03,39.26,39.665,37.815,37.88,557047.0
2020-03-04,38.34,38.505,37.555,37.89,429902.0
2020-03-05,37.31,37.535,36.305,36.595,413152.0
2020-03-06,35.85,36.61,35.625,36.08,443707.0
2020-03-09,34.84,35.345,31.25,32.705,705662.0
2020-03-10,33.47,34.655,33.28,34.365,765892.0
2020-03-11,33.84,34.225,33.02,33.42,561908.0
2020-03-12,32.415,32.6,28.955,29.15,711945.0
2020-03-13,30.42,32.2,30.0,32.105,528868.0
2020-03-16,29.53,30.01,26.745,27.115,568819.0
2020-03-17,27.38,27.985,24.895,24.96,622245.0
2020-03-18,23.88,24.625,21.65,22.9,698259.0
2020-03-19,22.855,25.83,22.385,24.885,581204.0
2020-03-20,24.935,27.73,24.375,24.86,458960.0
2020-03-23,23.87,24.87,23.07,23.34,612388.0
2020-03-24,24.55,26.94,23.915,26.82,473647.0
2020-03-25,27.04,29.15,25.905,27.155,748649.0
2020-03-26,27.18,29.45,27.155,28.145,391826.0
2020-03-27,27.36,28.225,25.88,27.46,360291.0
2020-03-30,27.47,28.74,26.595,28.44,381813.0
2020-03-31,28.58,30.775,28.405,29.22,402775.0
2020-04-01,28.325,28.325,27.18,27.855,389239.0
2020-04-02,28.055,29.23,27.8,28.32,252318.0
2020-04-03,28.32,28.75,26.57,27.46,200030.0
2020-04-06,28.325,29.1,27.63,28.15,470068.0
2020-04-07,29.505,30.305,28.76,29.775,294250.0
2020-04-08,29.845,31.875,29.835,31.81,442267.0
2020-04-09,32.525,33.38,31.78,32.365,367017.0
2020-04-13,32.32,32.345,30.55,31.245,339042.0
2020-04-14,31.2,32.13,30.315,30.965,557953.0
2020-04-15,30.2,30.725,29.615,29.86,280062.0
2020-04-16,29.965,31.225,29.505,30.635,263862.0
2020-04-17,31.245,32.555,31.055,32.48,231766.0
2020-04-20,32.12,32.195,31.045,31.435,350428.0
2020-04-21,30.585,31.36,30.305,30.5,239188.0
2020-04-22,31.63,33.84,31.585,33.445,490591.0
2020-04-23,33.89,34.105,33.035,33.805,322217.0
2020-04-24,34.085,34.615,33.52,34.16,342879.0
2020-04-27,34.415,35.8,34.245,35.575,358561.0
2020-04-28,36.28,36.805,35.16,35.76,353422.0
2020-04-29,36.695,38.265,36.195,37.445,523790.0
2020-04-30,36.715,37.175,36.11,36.325,316733.0
2020-05-01,35.76,36.13,35.2,35.905,234885.0
2020-05-04,35.64,35.725,34.895,35.715,235328.0
2020-05-05,35.95,36.79,35.76,36.12,233654.0
2020-05-06,36.4,36.47,35.415,35.415,276281.0
2020-05-07,35.67,36.09,34.405,34.745,257850.0
2020-05-08,35.425,36.015,34.735,35.555,210117.0
2020-05-11,35.34,36.225,34.955,35.855,158370.0
2020-05-12,36.015,36.175,35.33,35.415,156115.0
2020-05-13,35.275,35.36,33.58,33.89,254409.0
2020-05-14,33.37,34.415,32.8,34.23,190842.0
2020-05-15,33.985,35.15,33.41,35.02,168326.0
2020-05-19,36.08,36.695,35.275,36.335,361893.0
2020-05-20,36.795,37.91,36.555,37.785,370386.0
2020-05-21,37.915,38.395,37.275,37.835,364422.0
2020-05-22,37.84,38.115,37.315,38.105,214555.0
2020-05-25,38.34,39.055,38.33,38.53,140415.0
2020-05-26,38.84,38.945,38.315,38.725,358182.0
2020-05-27,38.87,39.215,38.425,39.055,340542.0
2020-05-28,39.15,40.025,38.66,39.845,410760.0
2020-05-29,39.525,39.64,38.81,39.245,218775.0
2020-06-01,39.365,40.075,38.68,39.44,239695.0
2020-06-02,39.065,39.62,38.8,39.375,255997.0
2020-06-03,39.995,41.2,39.695,40.94,670085.0
2020-06-04,40.955,41.165,40.6,40.89,220611.0
2020-06-05,41.27,42.33,41.26,41.975,291361.0
2020-06-08,42.04,43.305,42.04,42.595,219836.0
2020-06-09,42.34,43.28,42.115,43.235,313975.0
2020-06-10,43.525,44.205,42.35,42.84,286089.0
2020-06-11,41.04,41.605,40.6,40.975,340911.0
2020-06-12,42.15,42.34,40.975,41.58,323359.0
2020-06-15,40.515,42.31,40.47,41.965,211576.0
2020-06-16,42.35,43.19,42.145,42.585,237214.0
2020-06-17,43.01,43.03,42.32,42.555,181301.0
2020-06-18,42.22,43.055,41.88,42.625,200675.0
2020-06-19,43.055,43.28,42.18,42.405,301235.0
2020-06-22,42.455,43.29,41.925,42.615,194263.0
2020-06-23,43.0,43.27,42.48,42.715,194965.0
2020-06-24,42.405,43.03,41.915,42.875,259425.0
2020-06-25,42.715,43.265,42.38,43.265,286777.0
2020-06-26,43.155,43.885,43.155,43.735,430949.0
2020-06-29,44.14,44.5,43.525,44.01,366791.0
2020-06-30,44.01,45.665,44.01,45.605,344008.0
2020-07-02,45.87,46.855,45.72,46.715,403978.0
2020-07-03,46.65,46.94,46.325,46.77,199727.0
2020-07-06,46.98,48.655,46.92,47.985,502347.0
2020-07-07,47.985,48.485,47.83,48.03,276605.0
2020-07-08,48.07,49.015,47.88,48.855,482840.0
2020-07-09,49.035,49.23,48.36,48.96,256033.0
2020-07-10,48.855,49.31,48.315,48.455,241808.0
2020-07-13,50.035,50.575,49.45,50.025,528178.0
2020-07-14,50.19,50.395,49.185,50.375,268798.0
2020-07-15,50.635,50.85,49.65,50.195,461275.0
2020-07-16,49.99,51.385,49.97,51.18,293705.0
2020-07-17,51.4,51.74,51.135,51.135,256730.0
2020-07-20,51.285,51.835,51.07,51.58,202847.0
2020-07-21,51.845,51.995,51.05,51.57,457644.0
2020-07-22,51.435,52.175,51.0,51.04,332981.0
2020-07-23,51.05,51.335,50.44,50.65,478218.0
2020-07-24,50.46,50.795,50.245,50.68,233374.0
2020-07-27,50.52,51.57,50.225,51.115,375925.0
2020-07-28,52.05,53.15,51.145,52.315,721050.0
2020-07-29,52.895,54.61,52.76,53.87,407742.0
2020-07-30,53.795,54.825,53.54,54.665,350843.0
2020-07-31,54.805,55.24,54.265,55.005,371431.0
2020-08-04,54.73,55.855,54.505,55.08,337187.0
2020-08-05,55.49,55.505,54.665,55.015,329754.0
2020-08-06,54.975,55.715,54.865,55.59,215756.0
2020-08-07,55.64,55.98,55.425,55.96,204314.0
2020-08-10,55.915,56.55,55.78,56.055,217692.0
2020-08-11,56.33,56.51,55.8,55.845,285520.0
2020-08-12,53.99,56.025,53.785,55.28,492478.0
2020-08-13,55.195,55.525,54.265,54.36,480554.0
2020-08-14,54.345,54.675,54.06,54.2,296311.0
2020-08-17,54.435,55.08,54.165,54.22,315756.0
2020-08-18,54.76,56.575,54.54,56.47,448775.0
2020-08-19,56.51,57.22,56.055,57.05,407798.0
2020-08-20,56.785,57.335,56.36,56.555,252640.0
2020-08-21,56.615,57.315,55.95,57.0,166100.0
2020-08-24,57.25,57.42,55.855,55.99,423105.0
2020-08-25,56.225,56.72,56.12,56.52,202606.0
2020-08-26,56.555,57.37,56.31,57.165,284282.0
2020-08-27,57.05,57.2,56.17,56.785,325677.0
2020-08-28,56.945,56.985,55.64,55.735,187162.0
2020-08-31,56.0,56.14,54.475,54.57,217283.0
2020-09-01,54.805,56.255,54.645,56.17,282665.0
2020-09-02,56.225,56.53,55.525,55.84,133398.0
2020-09-03,55.555,56.31,54.01,54.19,308433.0
2020-09-04,54.61,54.92,53.095,54.06,290241.0
2020-09-08,53.605,54.17,53.035,53.12,228021.0
2020-09-09,53.745,54.88,53.48,54.25,308635.0
2020-09-10,54.42,54.92,53.82,54.305,187240.0
2020-09-11,54.515,55.23,53.935,54.58,286275.0
2020-09-14,55.035,55.035,53.755,53.905,171873.0
2020-09-15,54.085,54.89,52.44,52.77,552662.0
2020-09-16,53.205,53.965,52.885,52.96,444817.0
2020-09-17,52.515,53.66,52.45,53.12,192631.0
2020-09-18,53.17,53.405,52.545,52.64,308841.0
2020-09-21,52.05,52.13,50.235,50.435,436012.0
2020-09-22,50.65,51.58,50.36,51.43,309015.0
2020-09-23,51.675,52.47,51.43,51.74,285911.0
2020-09-24,51.615,52.705,51.34,52.315,171815.0
2020-09-25,52.215,52.905,51.78,51.845,185572.0
2020-09-28,52.09,53.145,51.925,52.525,194816.0
2020-09-29,52.775,53.745,52.44,53.61,266326.0
2020-09-30,53.535,53.865,52.685,52.945,354650.0
2020-10-01,53.345,54.235,53.05,54.0,362479.0
2020-10-02,53.475,54.685,53.26,54.485,362098.0
2020-10-05,54.94,57.06,54.685,57.035,448501.0
2020-10-06,57.09,57.67,56.35,57.185,479073.0
2020-10-07,57.86,59.56,57.85,59.545,401515.0
2020-10-08,60.045,60.105,59.0,59.145,204079.0
2020-10-09,59.6,60.485,59.335,59.655,155567.0
2020-10-13,60.14,61.485,59.485,60.57,438207.0
2020-10-14,60.845,61.35,60.425,60.78,197954.0
2020-10-15,60.485,61.815,60.095,61.73,253206.0
2020-10-16,62.045,62.045,61.34,61.445,260223.0
2020-10-19,61.415,61.72,61.005,61.3,260631.0
2020-10-20,61.36,61.775,60.665,61.405,270898.0
2020-10-21,61.39,62.08,60.57,60.73,381889.0
2020-10-22,60.59,61.425,60.36,60.515,237375.0
2020-10-23,61.92,63.09,61.52,62.805,603215.0
2020-10-26,63.3,63.3,61.815,62.12,255367.0
2020-10-27,62.635,62.7,61.68,61.75,227638.0
2020-10-28,60.94,60.94,59.05,59.23,343988.0
2020-10-29,59.125,59.39,58.29,58.335,288861.0
2020-10-30,58.1,58.1,55.405,56.405,418924.0
2020-11-02,56.92,58.26,56.415,58.135,363999.0
2020-11-03,58.62,59.105,57.795,58.8,377116.0
2020-11-04,59.45,59.905,58.05,58.115,183759.0
2020-11-05,59.135,59.25,58.43,59.155,330068.0
2020-11-06,59.535,59.56,58.385,58.85,178529.0
2020-11-09,59.99,60.61,59.315,59.705,424291.0
2020-11-10,59.905,60.19,59.325,59.925,402201.0
2020-11-11,60.03,61.805,59.75,61.585,233613.0
2020-11-12,61.52,61.795,60.37,60.58,242855.0
2020-11-13,60.35,63.225,60.35,62.85,302192.0
2020-11-16,63.595,65.495,63.23,65.485,475529.0
2020-11-17,65.285,65.285,64.08,64.375,262478.0
2020-11-18,64.755,65.065,64.165,64.23,155523.0
2020-11-19,63.995,64.345,63.575,64.09,122049.0
2020-11-20,64.04,64.04,62.955,63.755,161180.0
2020-11-23,64.07,64.43,61.75,62.625,308239.0
2020-11-24,62.71,63.225,61.675,62.805,232991.0
2020-11-25,63.13,63.135,62.08,63.04,150225.0
2020-11-26,63.035,63.195,62.66,62.92,66449.0
2020-11-27,63.06,63.345,62.235,62.825,122972.0
2020-11-30,62.755,62.85,61.76,62.66,319647.0
2020-12-01,63.025,63.5,62.27,62.635,201137.0
2020-12-02,62.805,62.805,61.805,62.055,215812.0
2020-12-03,62.27,63.9,62.065,63.375,200803.0
2020-12-04,63.71,63.71,62.51,63.365,196908.0
2020-12-07,63.32,63.44,62.07,63.025,200512.0
2020-12-08,62.965,64.29,62.185,64.04,263161.0
2020-12-09,64.135,65.05,63.985,64.715,415146.0
2020-12-10,64.535,64.81,63.585,64.78,274889.0
2020-12-11,64.64,65.465,63.725,64.85,146362.0
2020-12-14,65.44,65.495,64.355,64.375,199700.0
2020-12-15,64.735,65.095,64.09,64.385,243571.0
2020-12-16,64.705,64.705,62.445,62.9,289687.0
2020-12-17,63.12,64.08,62.805,63.335,128465.0
2020-12-18,63.43,64.0,62.065,62.255,215699.0
2020-12-21,61.625,62.48,61.12,62.46,177827.0
2020-12-22,62.625,63.3,62.175,62.54,181986.0
2020-12-23,62.54,63.06,61.995,62.755,123522.0
2020-12-24,62.84,63.005,62.255,62.86,92619.0
2020-12-29,62.605,63.045,62.105,62.86,187950.0
2020-12-30,62.9,63.57,62.71,63.245,98030.0
2020-12-31,63.07,63.32,62.345,62.585,92428.0
2021-01-04,62.66,63.12,61.83,62.405,151592.0
2021-01-05,62.09,63.13,62.09,62.94,108156.0
2021-01-06,63.28,64.485,62.94,63.245,150321.0
2021-01-07,63.72,64.865,63.05,64.865,168528.0
2021-01-08,65.41,68.03,65.2,67.76,432954.0
2021-01-11,67.295,67.895,65.92,67.57,274733.0
2021-01-12,67.38,67.8,65.06,65.23,336764.0
2021-01-13,64.99,65.375,63.465,64.315,193748.0
2021-01-14,63.865,64.8,63.33,63.475,173271.0
2021-01-15,63.35,63.5,62.625,63.07,122608.0
2021-01-18,63.99,63.99,62.805,62.945,33415.0
2021-01-19,63.265,63.52,62.27,62.365,216512.0
2021-01-20,62.73,63.045,62.145,62.29,98079.0
2021-01-21,62.305,63.28,61.85,63.185,163252.0
2021-01-22,62.745,63.185,62.09,62.165,168804.0
2021-01-25,65.05,82.47,65.05,82.21,1685650.0
2021-01-26,85.735,94.35,82.21,82.21,1210109.0
2021-01-27,83.53,84.99,80.34,80.79,483369.0
2021-01-28,80.215,85.955,80.175,81.935,311518.0
2021-01-29,82.295,83.365,79.745,81.12,293343.0
2021-02-01,81.62,86.86,81.18,86.355,435084.0
2021-02-02,87.3,87.415,84.8,87.005,431736.0
2021-02-03,85.955,86.65,84.18,86.315,359695.0
2021-02-04,86.92,88.495,85.87,88.17,403216.0
2021-02-05,88.42,88.81,86.975,87.8,319630.0
2021-02-08,88.37,91.465,87.865,89.02,333358.0
2021-02-09,89.47,95.58,89.21,95.505,663770.0
2021-02-10,96.135,98.64,95.6,97.1,777119.0
2021-02-11,97.32,97.32,93.04,94.93,812020.0
2021-02-12,94.54,94.55,89.125,92.515,427517.0
2021-02-16,92.125,92.26,88.875,88.99,382892.0
2021-02-17,88.63,89.28,85.355,85.785,442908.0
2021-02-18,85.055,87.29,83.93,85.935,515458.0
2021-02-19,86.91,88.0,84.195,87.16,472289.0
2021-02-22,86.555,88.77,85.995,87.275,412167.0
2021-02-23,85.85,87.98,85.65,87.385,427250.0
2021-02-24,87.695,88.335,86.08,86.775,403422.0
2021-02-25,86.835,88.22,86.825,87.51,339761.0
2021-02-26,87.475,88.235,84.82,84.895,411945.0
2021-03-01,85.545,88.315,84.8,87.665,350575.0
2021-03-02,87.75,88.34,86.26,87.845,274642.0
2021-03-03,88.16,89.47,87.845,88.245,244804.0
2021-03-04,87.835,88.62,84.61,85.305,444909.0
2021-03-05,85.895,86.73,83.69,86.73,263420.0
2021-03-08,86.605,89.105,85.715,87.1,320514.0
2021-03-09,87.12,88.105,86.03,86.24,349381.0
2021-03-10,86.575,87.675,85.0,85.61,243843.0
2021-03-11,86.205,88.82,85.725,88.43,185665.0
2021-03-12,88.18,88.675,86.835,87.52,152541.0
2021-03-15,87.77,88.79,86.975,88.64,188643.0
2021-03-16,89.21,89.395,88.18,88.4,163939.0
2021-03-17,87.635,88.125,87.035,87.805,276578.0
2021-03-18,87.485,91.4,87.195,90.425,395725.0
2021-03-19,89.995,90.625,88.545,90.245,182304.0
2021-03-22,90.72,90.74,89.25,89.25,139079.0
2021-03-23,89.2,90.145,85.82,86.24,217847.0
2021-03-24,86.5,87.175,84.57,85.295,370000.0
2021-03-25,84.54,85.995,83.585,85.495,284216.0
2021-03-26,85.87,87.31,85.6,87.045,212030.0
2021-03-29,87.055,88.775,86.46,86.91,250512.0
2021-03-30,87.13,88.96,86.46,88.76,194867.0
2021-03-31,89.045,90.605,88.095,90.195,267172.0
2021-04-01,90.29,92.645,89.485,92.205,236009.0
2021-04-05,92.015,92.205,90.06,90.9,257930.0
2021-04-06,91.15,92.635,90.785,91.755,246174.0
2021-04-07,91.915,92.35,91.12,91.715,157778.0
2021-04-08,91.935,92.48,90.355,92.155,204508.0
2021-04-09,92.395,92.635,90.865,91.18,160752.0
2021-04-12,90.865,91.525,89.21,90.56,309450.0
2021-04-13,90.67,90.93,88.45,89.065,242632.0
2021-04-14,89.315,90.74,89.055,89.485,309423.0
2021-04-15,90.01,92.215,89.765,91.6,315762.0
2021-04-16,91.915,92.93,90.54,92.595,247470.0
2021-04-19,92.395,92.865,90.32,90.855,261709.0
2021-04-20,90.385,91.695,88.985,91.45,273104.0
2021-04-21,90.92,93.02,90.92,92.28,258180.0
2021-04-22,92.585,93.595,91.555,93.535,252509.0
2021-04-23,93.825,94.935,92.635,94.655,252502.0
2021-04-26,94.6,95.05,92.3,93.085,272108.0
2021-04-27,93.315,96.15,92.73,95.73,222258.0
2021-04-28,97.48,101.32,94.38,100.505,701478.0
2021-04-29,101.225,103.445,99.385,102.38,475034.0
2021-04-30,102.04,103.865,101.815,103.12,545198.0
2021-05-03,103.36,104.21,102.88,103.75,176037.0
2021-05-04,103.935,104.765,102.515,102.88,206767.0
2021-05-05,102.965,103.915,102.24,102.325,156818.0
2021-05-06,102.295,103.11,100.285,102.17,132802.0
2021-05-07,102.305,103.205,101.395,102.94,212622.0
2021-05-10,103.185,104.295,102.345,102.555,156872.0
2021-05-11,101.385,102.755,100.69,102.505,180716.0
2021-05-12,101.77,102.375,100.965,102.305,222382.0
2021-05-13,101.815,104.745,101.81,103.16,172552.0
2021-05-14,103.37,104.155,103.165,103.76,189749.0
2021-05-17,103.405,105.16,102.9,105.1,190306.0
2021-05-18,105.305,106.66,104.29,106.45,233578.0
2021-05-19,105.15,106.01,102.24,105.045,416979.0
2021-05-20,104.93,107.475,104.22,107.225,367321.0
2021-05-21,107.505,108.395,106.43,106.48,231237.0
2021-05-25,106.99,107.795,106.07,106.645,226030.0
2021-05-26,107.775,110.225,106.54,109.91,211136.0
2021-05-27,110.59,110.75,108.96,109.695,283252.0
2021-05-28,109.15,111.03,109.15,110.875,162103.0
2021-05-31,110.895,112.12,110.625,111.125,72012.0
2021-06-01,110.11,111.055,108.55,110.235,256775.0
2021-06-02,109.92,110.11,105.965,108.54,459168.0
2021-06-03,107.58,110.195,107.455,109.985,216852.0
2021-06-04,109.945,110.255,108.355,109.4,258403.0
2021-06-07,108.97,109.39,103.895,104.145,471740.0
2021-06-08,104.0,108.11,103.925,108.04,285593.0
2021-06-09,108.03,108.48,106.75,107.16,300698.0
2021-06-10,107.235,108.665,106.335,107.525,229616.0
2021-06-11,107.66,108.98,107.66,108.205,172197.0
2021-06-14,108.165,109.725,107.485,109.15,124017.0
2021-06-15,109.19,110.005,108.5,108.845,184005.0
2021-06-16,108.815,109.92,107.63,107.745,163039.0
2021-06-17,107.89,109.0,106.26,107.265,261663.0
2021-06-18,106.575,107.225,105.235,105.235,303893.0
2021-06-21,105.645,108.595,105.64,107.275,179770.0
2021-06-22,107.945,108.99,107.235,108.3,155808.0
2021-06-23,108.29,108.71,105.6,108.425,359300.0
2021-06-24,108.675,109.15,107.245,107.34,260326.0
2021-06-25,107.475,108.615,107.035,108.47,133006.0
2021-06-28,108.28,109.15,107.57,108.76,183126.0
2021-06-29,108.97,110.81,108.32,110.525,421417.0
2021-06-30,110.57,111.54,108.01,108.575,439913.0
2021-07-02,109.4,110.335,108.46,108.99,312217.0
2021-07-05,109.23,109.65,108.425,108.78,56083.0
2021-07-06,109.055,109.565,106.87,108.73,216160.0
2021-07-07,107.965,109.065,107.5,108.355,256552.0
2021-07-08,107.425,110.335,106.925,109.19,379974.0
2021-07-09,109.49,111.175,109.355,110.335,356257.0
2021-07-12,110.335,111.08,109.21,109.5,156482.0
2021-07-13,109.27,110.36,108.615,109.17,105542.0
2021-07-14,109.565,119.31,109.565,118.725,626160.0
2021-07-15,118.48,121.22,117.385,120.685,343895.0
2021-07-16,120.875,121.69,117.24,117.78,190204.0
2021-07-19,117.315,118.23,113.95,117.28,276615.0
2021-07-20,117.415,120.465,117.0,120.225,192324.0
2021-07-21,120.34,122.72,120.34,121.48,314669.0
2021-07-22,120.885,122.98,119.735,122.825,203211.0
2021-07-23,123.66,125.395,122.585,125.105,287438.0
2021-07-26,125.23,126.69,123.39,126.125,220034.0
2021-07-27,134.46,139.555,130.52,135.145,633723.0
2021-07-28,134.93,135.145,128.975,132.6,402021.0
2021-07-29,132.545,135.65,131.785,134.625,247824.0
2021-07-30,134.28,135.365,133.385,133.99,202788.0
2021-08-03,133.6,135.545,133.215,134.435,345452.0
2021-08-04,136.775,136.775,132.34,132.435,258658.0
2021-08-05,132.2,133.81,131.105,133.56,247207.0
2021-08-06,133.28,136.475,132.945,134.195,181106.0
2021-08-09,134.22,135.27,133.04,134.23,121806.0
2021-08-10,133.965,135.41,133.885,134.24,190487.0
2021-08-11,133.84,135.2,133.36,135.085,218370.0
2021-08-12,134.345,135.89,134.22,135.24,214509.0
2021-08-13,135.01,135.835,132.43,134.115,153780.0
2021-08-16,133.5,134.32,131.96,132.705,156035.0
2021-08-17,132.475,132.735,130.0,131.745,187990.0
2021-08-18,131.325,134.51,130.48,133.31,265965.0
2021-08-19,132.235,132.88,130.835,131.7,160104.0
2021-08-20,131.9,133.3,130.97,132.005,112741.0
2021-08-23,131.535,134.79,131.535,134.605,167877.0
2021-08-24,134.32,136.12,133.84,135.97,116804.0
2021-08-25,135.555,137.975,134.54,136.41,194989.0
2021-08-26,135.98,137.57,135.26,135.565,119670.0
2021-08-27,135.845,137.455,135.4,136.715,125549.0
2021-08-30,137.195,138.365,135.815,136.67,149537.0
2021-08-31,136.67,138.75,135.815,136.765,151396.0
2021-09-01,136.705,140.045,135.865,139.51,185687.0
2021-09-02,136.015,140.825,136.015,138.155,170587.0
2021-09-03,137.225,138.72,136.43,138.125,175663.0
2021-09-07,138.465,140.555,138.215,139.49,270944.0
2021-09-08,138.48,139.41,132.765,133.83,640277.0
2021-09-09,134.405,136.11,133.82,135.525,311730.0
2021-09-10,135.835,139.405,135.825,137.81,277896.0
2021-09-13,137.53,138.71,135.26,136.67,243436.0
2021-09-14,137.61,137.61,135.565,136.57,133181.0
2021-09-15,136.62,138.155,134.56,138.0,297827.0
2021-09-16,136.66,139.2,136.545,136.985,188023.0
2021-09-17,136.025,138.365,135.865,138.225,165526.0
2021-09-20,136.335,138.145,134.97,136.38,161587.0
2021-09-21,136.88,137.675,134.94,136.89,217739.0
2021-09-22,137.39,137.675,133.77,134.125,380771.0
2021-09-23,133.34,135.94,132.245,132.495,308601.0
2021-09-24,132.465,132.915,128.38,129.245,334625.0
2021-09-27,128.445,130.005,128.245,128.82,341420.0
2021-09-28,127.9,128.78,124.11,124.995,468045.0
2021-09-29,125.005,126.41,123.7,125.215,347168.0
2021-09-30,125.33,127.84,124.055,124.535,315529.0
2021-10-01,124.465,126.535,121.745,124.35,297237.0
2021-10-04,124.14,124.295,119.775,120.98,291108.0
2021-10-05,120.71,124.455,120.335,124.18,279562.0
2021-10-06,123.09,124.045,121.595,123.795,226622.0
2021-10-07,123.7,125.695,123.46,123.735,244784.0
2021-10-08,124.4,125.235,123.235,124.215,205783.0
2021-10-12,123.545,124.92,122.61,124.725,264851.0
2021-10-13,125.235,126.545,123.775,126.235,211020.0
2021-10-14,127.275,130.145,126.85,129.63,312439.0
2021-10-15,130.27,131.405,127.935,131.115,301249.0
2021-10-18,130.905,133.81,129.975,133.665,266761.0
2021-10-19,134.425,135.8,132.83,132.965,229371.0
2021-10-20,133.845,135.615,133.155,134.395,225213.0
2021-10-21,135.405,137.805,134.55,137.365,233983.0
2021-10-22,137.42,140.97,136.805,140.555,277933.0
2021-10-25,139.875,142.62,139.825,140.65,168006.0
2021-10-26,141.235,142.13,137.91,138.095,233149.0
2021-10-27,138.52,139.125,137.145,137.145,165626.0
2021-10-28,137.43,142.84,137.43,142.44,265958.0
2021-10-29,140.94,140.95,128.4,131.885,813757.0
2021-11-01,135.115,135.415,126.745,127.12,994216.0
2021-11-02,127.89,129.88,125.91,126.005,710675.0
2021-11-03,125.86,131.865,125.42,131.725,463996.0
2021-11-04,131.945,137.405,130.79,136.365,386876.0
2021-11-05,137.875,138.44,134.125,136.45,312457.0
2021-11-08,137.9,139.065,135.46,137.385,306825.0
2021-11-09,137.91,138.145,135.565,136.355,240129.0
2021-11-10,134.935,136.46,132.05,133.635,488980.0
2021-11-11,135.645,136.71,134.21,134.97,240547.0
2021-11-12,135.655,138.135,134.53,137.49,410992.0
2021-11-15,138.01,138.105,134.165,134.51,300657.0
2021-11-16,135.335,136.02,133.48,133.74,451132.0
2021-11-17,134.405,134.405,130.705,131.09,413142.0
2021-11-18,131.445,132.05,129.27,129.415,382718.0
2021-11-19,129.945,132.605,128.87,132.3,382520.0
2021-11-22,132.845,134.845,132.24,134.46,557813.0
2021-11-23,134.125,137.115,132.675,134.53,379004.0
2021-11-24,133.905,136.27,133.425,136.01,396405.0
2021-11-25,136.26,138.815,135.04,138.275,205005.0
2021-11-26,136.335,138.875,135.35,137.775,557136.0
2021-11-29,137.615,140.21,129.29,129.405,1197817.0
2021-11-30,128.62,128.78,121.63,121.9,1485182.0
2021-12-01,123.495,126.4,122.92,123.35,611294.0
2021-12-02,123.35,126.4,122.6,125.965,378419.0
2021-12-03,126.41,128.445,125.045,127.465,578528.0
2021-12-06,127.61,130.33,126.535,128.82,360720.0
2021-12-07,131.175,135.145,129.79,134.27,442307.0
2021-12-08,135.165,136.92,131.665,132.595,292548.0
2021-12-09,133.33,133.52,131.78,132.355,196607.0
2021-12-10,133.105,134.375,131.485,132.395,203830.0
2021-12-13,133.01,133.79,128.465,129.165,302368.0
2021-12-14,128.455,128.495,125.035,125.86,366632.0
2021-12-15,126.1,129.205,125.18,129.205,288217.0
2021-12-16,129.79,131.865,127.89,128.975,243865.0
2021-12-17,131.56,132.465,128.11,131.165,310977.0
2021-12-20,128.705,131.55,127.945,128.03,342478.0
2021-12-21,129.58,130.82,127.6,130.82,176335.0
2021-12-22,129.905,131.685,129.11,131.31,183404.0
2021-12-23,131.36,134.325,131.36,133.75,154310.0
2021-12-24,132.635,135.635,132.625,135.605,39806.0
2021-12-29,136.95,139.74,136.805,138.095,279962.0
2021-12-30,137.66,138.69,135.475,135.555,127941.0
2021-12-31,136.09,137.015,134.17,136.6,95163.0
2022-01-04,136.725,137.015,133.01,134.985,223591.0
2022-01-05,135.025,135.765,128.715,128.86,195883.0
2022-01-06,128.545,128.57,122.585,125.355,506247.0
2022-01-07,125.385,127.79,124.395,125.185,400376.0
2022-01-10,123.45,123.66,117.94,120.57,374098.0
2022-01-11,120.55,121.62,118.74,121.41,284850.0
2022-01-12,121.9,122.205,118.595,118.955,322732.0
2022-01-13,118.44,119.34,116.605,119.31,354395.0
2022-01-14,118.435,119.01,115.565,116.7,239706.0
2022-01-17,116.43,118.925,116.265,118.925,63970.0
2022-01-18,116.22,116.755,113.685,114.61,433584.0
2022-01-19,115.535,120.6,114.58,119.975,579845.0
2022-01-20,121.255,125.03,120.36,120.505,454299.0
2022-01-21,119.31,120.515,116.94,117.18,307661.0
2022-01-24,113.6,117.77,110.385,117.5,475601.0
2022-01-25,116.89,117.95,111.875,113.905,283721.0
2022-01-26,114.08,118.425,114.08,114.735,249829.0
2022-01-27,115.205,116.45,111.865,112.945,259141.0
2022-01-28,113.09,115.64,112.155,115.61,167184.0
2022-01-31,115.93,117.925,114.68,117.805,209224.0
2022-02-01,120.32,122.65,119.09,122.41,314996.0
2022-02-02,122.4,124.45,121.33,121.94,248915.0
2022-02-03,120.235,121.475,118.96,119.23,225838.0
2022-02-04,118.8,120.945,118.52,120.83,259249.0
2022-02-07,120.36,121.32,117.335,117.76,237728.0
2022-02-08,125.355,127.255,121.525,127.255,528588.0
2022-02-09,129.93,135.11,129.85,134.235,578288.0
2022-02-10,132.31,133.76,131.365,133.475,324284.0
2022-02-11,133.995,134.04,130.89,131.395,351461.0
2022-02-14,131.905,133.15,130.795,130.93,278103.0
2022-02-15,133.415,133.895,130.91,131.27,237279.0
2022-02-16,130.96,131.135,126.55,128.505,247720.0
2022-02-17,127.915,128.84,126.735,127.03,221882.0
2022-02-18,127.36,127.735,125.375,125.595,120901.0
2022-02-22,124.385,125.74,123.37,123.71,196094.0
2022-02-23,124.285,125.76,123.105,123.42,167295.0
2022-02-24,120.395,125.635,119.81,125.46,196086.0
2022-02-25,125.76,127.87,125.02,126.445,184376.0
2022-02-28,127.955,127.955,125.96,127.215,252831.0
2022-03-01,127.245,128.62,125.625,126.395,234246.0
2022-03-02,126.165,129.71,125.99,128.985,324557.0
2022-03-03,130.055,131.845,128.92,129.43,237766.0
2022-03-04,130.13,130.43,124.335,126.415,281621.0
2022-03-07,125.175,126.75,116.14,117.135,404884.0
2022-03-08,116.775,117.16,110.97,112.86,613740.0
2022-03-09,114.58,118.115,113.715,117.7,617408.0
2022-03-10,115.66,117.585,115.11,116.835,213860.0
2022-03-11,117.895,117.95,113.81,113.935,342158.0
2022-03-14,117.305,117.45,114.205,115.66,361539.0
2022-03-15,116.845,120.84,116.845,119.75,334211.0
2022-03-16,121.535,126.03,121.465,125.26,335821.0
2022-03-17,125.2,126.81,123.15,126.79,148570.0
2022-03-18,125.79,130.315,125.375,130.13,218109.0
2022-03-21,129.735,132.625,129.025,132.405,248921.0
2022-03-22,132.445,135.215,132.345,134.955,169344.0
2022-03-23,134.8,135.57,133.26,133.35,161811.0
2022-03-24,133.05,133.915,131.065,133.115,170366.0
2022-03-25,133.83,133.83,125.605,126.55,283130.0
2022-03-28,126.77,128.92,125.76,128.66,231226.0
2022-03-29,129.83,131.985,128.56,130.73,167114.0
2022-03-30,130.005,130.96,127.605,129.715,164342.0
2022-03-31,130.69,131.52,128.315,128.46,166610.0
2022-04-01,129.6,129.84,118.445,121.175,571022.0
2022-04-04,121.185,121.565,115.785,115.995,740988.0
2022-04-05,116.73,116.805,109.86,109.955,705963.0
2022-04-06,108.095,109.505,104.69,105.72,858556.0
2022-04-07,105.23,106.715,103.985,105.71,318269.0
2022-04-08,103.665,103.945,99.78,100.185,548826.0
2022-04-11,99.375,102.305,98.41,101.93,355043.0
2022-04-12,102.75,105.2,99.79,100.185,269928.0
2022-04-13,100.01,102.17,99.825,101.72,232724.0
2022-04-14,101.7,102.005,98.275,98.86,289827.0
2022-04-18,98.32,99.99,95.965,98.93,417406.0
2022-04-19,100.33,101.835,99.045,101.36,299356.0
2022-04-20,102.7,105.28,100.945,105.025,456515.0
2022-04-21,106.165,108.075,104.46,104.68,432678.0
2022-04-22,104.6,106.07,101.86,101.95,161396.0
2022-04-25,102.19,105.74,101.31,105.565,255802.0
2022-04-26,105.375,105.385,99.23,99.335,242982.0
2022-04-27,98.86,101.08,97.125,97.915,545686.0
2022-04-28,97.915,103.32,97.895,102.96,390082.0
2022-04-29,108.54,108.54,99.46,99.7,455662.0
2022-05-02,100.56,101.14,97.23,99.045,427061.0
2022-05-03,99.51,104.14,98.88,103.36,346569.0
2022-05-04,103.695,106.58,102.655,105.98,369602.0
2022-05-05,105.145,105.83,102.98,104.45,344532.0
2022-05-06,104.11,106.175,0.005,104.525,297954.0
2022-05-09,104.17,104.17,100.195,100.52,297927.0
2022-05-10,101.96,103.485,98.745,100.58,295312.0
2022-05-11,100.705,102.925,96.66,97.04,301471.0
2022-05-12,96.48,99.655,95.235,98.14,269047.0
2022-05-13,99.595,102.95,98.175,100.83,285624.0
2022-05-16,99.99,101.15,97.335,98.725,304858.0
2022-05-17,101.835,104.485,100.34,104.36,343099.0
2022-05-18,102.845,103.765,95.205,95.545,413967.0
2022-05-19,95.39,99.74,94.395,98.03,339116.0
2022-05-20,99.055,99.535,95.415,98.205,269656.0
2022-05-24,98.475,98.475,93.315,94.605,301823.0
2022-05-25,94.615,97.415,94.59,96.525,218364.0
2022-05-26,96.535,100.27,96.525,98.66,160714.0
2022-05-27,99.45,100.25,98.235,99.815,149535.0
2022-05-30,102.015,102.025,99.68,99.835,72130.0
2022-05-31,99.835,101.185,96.855,100.21,356244.0
2022-06-01,101.1,103.05,98.545,99.385,286427.0
2022-06-02,99.375,102.45,98.485,102.025,287150.0
2022-06-03,100.76,102.8,99.23,102.355,205542.0
2022-06-06,102.885,104.235,102.16,103.32,223628.0
2022-06-07,101.805,103.83,99.105,103.155,286177.0
2022-06-08,102.21,102.21,97.405,97.49,350064.0
2022-06-09,97.87,99.285,96.7,97.02,240840.0
2022-06-10,96.38,96.75,94.705,94.945,269183.0
2022-06-13,93.77,94.335,91.915,93.47,212204.0
2022-06-14,93.585,95.705,92.755,94.3,504930.0
2022-06-15,95.985,98.33,94.56,95.525,389991.0
2022-06-16,93.16,94.645,90.835,91.445,240647.0
2022-06-17,91.81,92.88,90.335,91.715,312059.0
2022-06-20,92.65,95.3,91.655,94.615,108384.0
2022-06-21,94.74,96.085,93.09,93.15,187707.0
2022-06-22,92.67,93.98,91.99,92.495,199778.0
2022-06-23,92.955,95.06,92.685,94.085,151661.0
2022-06-24,94.665,98.62,94.655,97.77,186888.0
2022-06-27,98.08,100.78,97.935,99.075,169080.0
2022-06-28,101.09,101.305,97.21,97.23,244310.0
2022-06-29,97.475,98.635,94.93,97.24,249734.0
2022-06-30,95.51,100.455,95.005,99.96,304279.0
2022-07-04,101.815,102.475,98.12,99.93,156838.0
2022-07-05,100.015,102.525,99.825,101.49,275126.0
2022-07-06,102.06,102.94,99.68,101.99,321462.0
2022-07-07,101.78,105.8,101.74,105.01,287730.0
2022-07-08,104.755,106.915,103.925,106.7,230504.0
2022-07-11,106.345,106.98,104.875,106.49,304116.0
2022-07-12,105.9,110.26,105.365,109.11,360811.0
2022-07-13,107.03,107.565,105.095,105.785,427649.0
2022-07-14,104.875,106.955,104.12,106.49,436252.0
2022-07-15,107.09,108.405,106.615,107.9,229554.0
2022-07-18,108.6,109.595,106.385,106.71,132394.0
2022-07-19,107.805,112.45,107.795,112.37,297940.0
2022-07-20,112.305,112.93,109.945,112.13,274786.0
2022-07-21,113.0,115.835,111.875,115.36,238659.0
2022-07-22,115.825,115.93,112.285,112.65,245240.0
2022-07-25,113.01,114.18,111.945,113.63,152526.0
2022-07-26,112.46,113.185,110.37,112.535,172944.0
2022-07-27,113.065,113.34,110.61,112.615,182780.0
2022-07-28,113.28,117.635,112.67,117.36,327218.0
2022-07-29,120.95,124.055,119.955,123.73,483373.0
2022-08-02,123.585,126.02,122.51,123.755,413215.0
2022-08-03,124.23,127.51,122.79,127.345,384646.0
2022-08-04,127.695,129.63,126.595,128.95,288149.0
2022-08-05,126.7,133.15,126.7,132.9,256670.0
2022-08-08,132.56,133.82,130.685,131.6,283869.0
2022-08-09,130.595,131.555,128.245,128.615,303346.0
2022-08-10,129.88,132.045,129.52,131.66,169475.0
2022-08-11,131.66,134.465,130.905,132.55,193621.0
2022-08-12,132.91,133.5,131.565,132.755,119922.0
2022-08-15,132.055,133.81,130.985,131.595,148408.0
2022-08-16,131.585,134.61,131.14,133.22,239960.0
2022-08-17,132.465,133.09,128.595,129.145,277668.0
2022-08-18,129.145,130.675,128.285,129.445,160939.0
2022-08-19,128.815,128.855,127.325,128.275,178719.0
2022-08-22,126.62,127.88,125.22,127.75,178717.0
2022-08-23,127.395,130.095,126.825,129.715,297001.0
2022-08-24,129.87,131.875,129.63,131.44,325689.0
2022-08-25,131.835,135.605,131.835,135.47,386261.0
2022-08-26,135.435,135.81,132.89,135.385,435669.0
2022-08-29,133.12,133.49,123.39,126.63,617244.0
2022-08-30,127.695,128.48,125.345,127.55,220905.0
2022-08-31,128.07,129.075,126.455,126.755,301082.0
2022-09-01,125.81,133.835,125.44,131.545,358455.0
2022-09-02,133.14,134.135,131.04,131.34,300613.0
2022-09-06,131.73,132.665,127.26,127.395,262406.0
2022-09-07,127.725,128.875,125.275,127.87,267931.0
2022-09-08,127.45,130.26,126.825,130.035,212419.0
2022-09-09,130.955,132.395,130.945,131.755,181282.0
2022-09-12,132.355,134.03,132.335,133.275,147272.0
2022-09-13,130.675,131.73,130.035,130.995,142741.0
2022-09-14,131.14,132.49,127.035,129.485,287071.0
2022-09-15,129.05,131.595,127.035,127.985,144183.0
2022-09-16,125.17,125.19,119.975,121.84,403140.0
2022-09-19,120.68,127.065,120.04,126.445,218229.0
2022-09-20,125.545,125.875,123.33,124.84,169549.0
2022-09-21,125.42,126.69,124.03,124.29,227257.0
2022-09-22,124.3,124.965,121.125,122.41,314494.0
2022-09-23,120.68,121.675,118.055,119.56,326673.0
2022-09-26,118.995,124.02,118.66,121.965,251748.0
2022-09-27,123.505,125.135,122.38,123.495,237179.0
2022-09-28,122.835,126.105,121.925,125.83,144639.0
2022-09-29,124.825,125.24,122.905,125.045,205588.0
2022-09-30,125.675,125.775,121.145,121.19,270027.0
2022-10-03,121.955,127.19,121.585,126.425,161606.0
2022-10-04,129.36,132.57,127.925,130.33,255804.0
2022-10-05,129.01,129.97,128.09,128.75,138925.0
2022-10-06,128.7,129.935,127.52,129.145,170997.0
2022-10-07,127.875,128.43,124.175,125.475,100581.0
2022-10-11,125.91,128.855,124.505,127.005,295037.0
2022-10-12,127.11,129.215,125.475,128.41,171937.0
2022-10-13,128.41,130.34,125.055,129.33,199259.0
2022-10-14,130.7,130.875,125.075,125.105,195513.0
2022-10-17,127.325,130.34,126.51,129.865,178598.0
2022-10-18,130.98,133.015,128.955,129.605,104015.0
2022-10-19,128.625,129.04,126.305,127.43,109742.0
2022-10-20,127.045,127.935,120.625,121.17,242967.0
2022-10-21,120.2,123.38,118.755,123.37,288508.0
2022-10-24,123.545,128.915,123.02,128.545,272541.0
2022-10-25,128.255,130.755,126.81,128.69,233633.0
2022-10-26,126.945,130.865,126.945,129.825,197385.0
2022-10-27,129.935,130.415,124.135,124.65,283972.0
2022-10-28,121.18,121.51,115.71,117.145,656513.0
2022-10-31,116.185,122.68,113.83,120.22,761636.0
2022-11-01,121.1,124.88,119.21,122.48,373259.0
2022-11-02,122.305,124.155,121.07,121.42,394401.0
2022-11-03,120.345,120.89,118.56,119.375,340138.0
2022-11-04,119.89,122.4,119.23,120.385,286858.0
2022-11-07,121.18,126.055,120.695,125.445,163101.0
2022-11-08,126.51,128.565,125.055,128.11,170314.0
2022-11-09,126.425,128.965,124.69,126.125,232193.0
2022-11-10,129.585,132.21,128.76,130.245,219154.0
2022-11-11,130.39,136.215,129.185,133.24,438684.0
2022-11-14,133.625,134.83,131.095,133.005,168887.0
2022-11-15,134.295,135.72,133.25,135.42,162097.0
2022-11-16,133.635,135.48,131.705,133.295,230443.0
2022-11-17,132.19,132.755,129.825,132.405,136160.0
2022-11-18,132.365,136.135,132.315,135.885,246679.0
2022-11-21,135.11,137.28,134.4,136.99,200460.0
2022-11-22,136.72,139.435,136.72,137.115,130659.0
2022-11-23,137.205,138.135,136.0,136.905,102539.0
2022-11-24,136.585,137.93,135.245,136.99,21100.0
2022-11-25,136.73,138.32,135.645,136.175,105252.0
2022-11-28,135.815,138.94,135.495,136.515,185073.0
2022-11-29,137.06,138.51,136.01,137.6,164830.0
2022-11-30,137.445,141.835,136.275,141.535,225264.0
2022-12-01,141.275,141.865,136.835,139.25,162514.0
2022-12-02,137.725,139.51,137.38,138.085,106520.0
2022-12-05,137.94,137.94,133.625,134.44,151274.0
2022-12-06,134.19,135.68,132.57,133.77,128976.0
2022-12-07,133.43,136.71,132.54,134.635,110560.0
2022-12-08,134.665,138.29,134.655,136.74,140102.0
2022-12-09,136.905,138.145,135.275,137.405,143254.0
2022-12-12,137.04,140.085,136.525,138.63,207557.0
2022-12-13,140.47,142.785,138.52,140.44,342798.0
2022-12-14,139.84,144.385,139.695,142.165,163503.0
2022-12-15,141.295,141.305,138.97,140.045,114392.0
2022-12-16,139.305,141.275,138.715,139.955,149394.0
2022-12-19,140.22,140.575,133.695,135.7,278305.0
2022-12-20,133.85,135.67,131.88,131.9,123353.0
2022-12-21,132.975,136.235,132.715,135.845,90478.0
2022-12-22,134.865,135.11,131.745,133.315,91800.0
2022-12-23,133.385,133.84,132.455,133.74,52614.0
2022-12-28,132.32,133.625,129.57,130.64,131431.0
2022-12-29,131.32,133.925,131.01,133.07,68439.0
2022-12-30,131.785,133.39,131.215,131.805,78553.0
2023-01-03,133.07,134.81,131.115,132.905,125378.0
2023-01-04,133.215,134.325,132.245,133.8,135872.0
2023-01-05,132.65,132.66,130.085,131.43,190691.0
2023-01-06,132.475,136.335,132.235,135.645,120484.0
2023-01-09,134.685,138.57,134.615,137.2,95613.0
2023-01-10,136.9,138.23,135.055,137.63,149017.0
2023-01-11,138.66,140.27,137.345,139.93,206879.0
2023-01-12,140.35,142.875,138.33,142.14,206431.0
2023-01-13,140.78,141.835,139.475,139.785,112563.0
2023-01-16,139.475,141.4,138.025,138.745,91425.0
2023-01-17,138.445,139.135,136.785,137.29,179390.0
2023-01-18,138.3,144.375,137.715,139.59,312063.0
2023-01-19,138.88,140.175,136.86,138.62,121514.0
2023-01-20,139.0,140.945,137.93,140.31,92772.0
2023-01-23,141.495,143.605,140.01,141.855,202074.0
2023-01-24,141.245,142.945,140.28,142.17,143290.0
2023-01-25,140.7,141.41,138.96,139.575,160578.0
2023-01-26,140.28,140.935,135.46,137.86,332522.0
2023-01-27,137.325,143.17,136.61,141.295,213466.0
2023-01-30,140.235,141.81,139.135,139.455,135514.0
2023-01-31,140.135,144.43,139.175,144.035,197752.0
2023-02-01,144.675,149.485,143.42,149.175,387983.0
2023-02-02,149.68,155.455,148.425,154.14,403422.0
2023-02-03,153.295,156.31,151.82,154.84,304344.0
2023-02-06,154.015,154.765,151.72,152.07,181891.0
2023-02-07,155.025,162.55,153.79,162.365,671155.0
2023-02-08,161.91,163.665,158.33,162.755,403504.0
2023-02-09,163.98,164.395,161.745,163.345,335818.0
2023-02-10,161.79,163.35,160.37,162.075,378790.0
2023-02-13,162.24,165.085,161.82,165.04,173565.0
2023-02-14,164.27,165.93,162.93,165.745,164851.0
2023-02-15,164.075,166.36,164.045,165.825,155754.0
2023-02-16,164.505,168.34,163.23,167.175,267194.0
2023-02-17,166.815,167.225,164.065,164.875,195324.0
2023-02-21,163.6,164.435,161.81,162.61,244639.0
2023-02-22,162.55,165.415,162.405,163.765,153971.0
2023-02-23,165.565,165.59,162.47,163.345,184116.0
2023-02-24,161.945,162.46,160.82,161.925,121639.0
2023-02-27,162.065,163.29,161.625,162.24,125022.0
2023-02-28,162.975,163.29,159.865,161.84,161138.0
2023-03-01,161.54,164.97,160.37,162.765,143431.0
2023-03-02,161.92,165.34,161.265,164.54,109981.0
2023-03-03,165.23,166.07,163.405,165.775,154615.0
2023-03-06,165.485,166.905,165.22,166.185,152872.0
2023-03-07,165.855,168.82,164.95,167.565,171240.0
2023-03-08,167.125,168.935,165.23,167.615,213276.0
2023-03-09,167.895,169.025,165.855,166.08,123245.0
2023-03-10,165.505,166.465,162.49,163.17,157252.0
2023-03-13,160.585,161.315,157.04,157.455,211194.0
2023-03-14,159.8,163.695,157.425,158.825,276456.0
2023-03-15,156.775,159.885,155.32,158.185,188418.0
2023-03-16,156.69,162.435,156.395,159.45,291964.0
2023-03-17,160.14,160.72,154.325,155.035,210521.0
2023-03-20,154.655,157.03,154.18,156.825,151086.0
2023-03-21,157.915,159.585,157.76,158.285,156910.0
2023-03-22,158.615,158.81,155.2,155.365,177591.0
2023-03-23,155.365,156.185,150.975,152.41,264980.0
2023-03-24,151.295,151.38,146.62,149.935,258161.0
2023-03-27,150.655,152.715,150.48,151.955,158725.0
2023-03-28,152.1,154.49,151.665,153.695,161637.0
2023-03-29,155.495,156.225,154.09,155.66,162499.0
2023-03-30,157.53,158.115,155.65,157.45,156926.0
2023-03-31,158.025,159.265,156.65,157.09,140050.0
2023-04-03,156.69,157.84,152.93,153.42,232353.0
2023-04-04,153.905,153.905,149.375,149.765,169464.0
2023-04-05,149.065,149.805,146.28,146.93,263655.0
2023-04-06,146.21,147.78,146.21,146.355,104885.0
2023-04-10,147.64,150.575,146.86,150.575,118548.0
2023-04-11,150.01,152.51,149.085,152.435,114892.0
2023-04-12,153.27,154.42,149.95,150.7,146192.0
2023-04-13,151.235,151.715,148.935,150.29,159651.0
2023-04-14,150.02,153.34,149.87,152.98,144155.0
2023-04-17,152.9,154.02,150.78,152.16,125084.0
2023-04-18,152.56,155.28,151.665,153.625,161339.0
2023-04-19,154.14,155.505,152.745,154.91,118180.0
2023-04-20,153.67,157.315,153.04,155.92,172884.0
2023-04-21,156.76,158.095,155.93,156.965,136461.0
2023-04-24,155.855,159.615,155.745,157.45,149392.0
2023-04-25,155.94,158.035,151.345,152.765,281376.0
2023-04-26,140.27,143.16,135.28,135.495,1035269.0
2023-04-27,134.22,137.075,134.055,134.52,457128.0
2023-04-28,134.14,142.9,134.035,142.235,387204.0
2023-05-01,142.585,145.54,142.235,143.005,196859.0
2023-05-02,142.935,144.28,141.29,141.955,173762.0
2023-05-03,142.43,143.835,140.62,141.77,463097.0
2023-05-04,141.095,141.955,136.595,136.83,211957.0
2023-05-05,137.025,138.805,136.285,138.435,145938.0
2023-05-08,138.115,140.2,136.625,138.115,115599.0
2023-05-09,137.395,139.47,136.47,138.34,146399.0
2023-05-10,139.81,141.935,138.575,139.45,156238.0
2023-05-11,139.43,140.9,138.25,139.545,111488.0
2023-05-12,139.52,143.315,139.52,141.28,150384.0
2023-05-15,141.575,142.295,138.77,140.365,158424.0
2023-05-16,140.365,140.365,137.655,139.44,111700.0
2023-05-17,139.685,143.665,139.08,143.465,116767.0
2023-05-18,143.5,145.965,142.195,143.92,174847.0
2023-05-19,144.965,145.545,142.655,143.405,153598.0
2023-05-23,145.255,146.035,142.86,144.455,169979.0
2023-05-24,143.51,143.9,139.37,140.23,191220.0
2023-05-25,140.325,143.14,139.685,142.73,142535.0
2023-05-26,142.36,145.76,141.135,144.25,143499.0
2023-05-29,145.13,145.245,142.725,144.165,40948.0
2023-05-30,143.685,145.77,143.57,143.91,200976.0
2023-05-31,143.825,144.35,139.0,139.295,171833.0
2023-06-01,142.625,146.63,141.02,141.39,167363.0
2023-06-02,142.305,145.5,141.485,144.37,147137.0
2023-06-05,144.045,144.935,143.29,143.775,176665.0
2023-06-06,143.65,144.27,141.73,143.66,108651.0
2023-06-07,143.325,143.57,140.86,141.66,154909.0
2023-06-08,140.335,142.245,139.78,140.055,117732.0
2023-06-09,140.015,140.85,136.335,136.52,219312.0
2023-06-12,136.665,137.18,134.1,135.575,285720.0
2023-06-13,135.37,136.555,134.425,135.865,224281.0
2023-06-14,135.96,138.815,135.35,137.705,197376.0
2023-06-15,137.17,137.775,135.805,136.705,267888.0
2023-06-16,137.25,139.205,135.195,136.74,407436.0
2023-06-19,137.335,137.755,134.665,135.98,90517.0
2023-06-20,134.98,136.665,134.325,134.85,245187.0
2023-06-21,134.045,135.73,133.8,134.88,229773.0
2023-06-22,134.005,137.385,133.84,136.245,249317.0
2023-06-23,135.395,137.785,135.185,135.925,264303.0
2023-06-26,135.115,137.395,134.91,136.945,121200.0
2023-06-27,137.445,148.925,136.585,147.77,446229.0
2023-06-28,147.535,149.4,145.855,147.825,296839.0
2023-06-29,147.915,149.975,147.495,149.25,243028.0
2023-06-30,149.865,150.355,146.55,147.36,169622.0
2023-07-04,148.12,148.405,145.67,147.28,42522.0
2023-07-05,147.075,147.905,142.66,144.07,191799.0
2023-07-06,143.51,145.515,142.79,144.82,161795.0
2023-07-07,144.505,147.955,144.46,145.435,123939.0
2023-07-10,144.01,146.79,143.99,145.27,177956.0
2023-07-11,145.425,146.95,141.56,142.42,204462.0
2023-07-12,143.93,144.47,139.82,140.76,150492.0
2023-07-13,140.23,141.675,139.615,141.05,267940.0
2023-07-14,141.04,142.545,139.46,141.255,116779.0
2023-07-17,140.64,142.68,140.34,141.97,105772.0
2023-07-18,143.735,153.1,142.595,150.325,439018.0
2023-07-19,150.445,157.865,150.415,157.835,496723.0
2023-07-20,157.26,161.415,157.09,159.015,403734.0
2023-07-21,159.18,160.355,156.135,157.305,200507.0
2023-07-24,152.805,158.295,152.005,157.59,216756.0
2023-07-25,158.165,160.285,157.705,158.675,151178.0
2023-07-26,158.175,165.91,158.165,165.555,489715.0
2023-07-27,166.505,166.515,161.26,162.07,287712.0
2023-07-28,163.27,165.975,161.895,164.71,422834.0
2023-07-31,165.0,165.965,163.34,165.245,275600.0
2023-08-01,161.505,172.42,160.46,170.42,897202.0
2023-08-02,168.855,171.375,167.695,170.675,547497.0
2023-08-03,170.495,172.76,168.155,172.42,228824.0
2023-08-04,172.335,174.245,170.03,171.335,265095.0
2023-08-08,173.135,174.03,171.725,173.475,176620.0
2023-08-09,174.49,174.765,172.275,172.755,137455.0
2023-08-10,172.09,173.495,170.495,172.04,185804.0
2023-08-11,171.25,174.45,170.585,174.0,100203.0
2023-08-14,173.64,175.37,172.51,174.635,131451.0
2023-08-15,173.3,174.46,170.175,171.045,163766.0
2023-08-16,171.745,173.845,170.33,172.03,200349.0
2023-08-17,171.815,173.535,170.81,171.56,214150.0
2023-08-18,170.85,173.105,169.88,172.11,224022.0
2023-08-21,172.13,173.055,171.63,172.565,109482.0
2023-08-22,172.42,172.51,171.045,171.97,104164.0
2023-08-23,171.865,173.055,170.215,171.17,168222.0
2023-08-24,171.25,171.69,168.905,169.06,147869.0
2023-08-25,169.16,170.45,165.255,169.2,173113.0
2023-08-28,169.19,171.855,167.13,171.485,164754.0
2023-08-29,171.815,176.875,170.675,176.805,316822.0
2023-08-30,177.38,179.315,176.715,178.875,215300.0
2023-08-31,178.67,181.375,177.78,179.765,375476.0
2023-09-01,180.71,182.86,179.78,182.505,202523.0
2023-09-05,182.83,182.985,177.655,180.585,155796.0
2023-09-06,181.11,183.98,179.04,179.36,220029.0
2023-09-07,179.06,180.835,178.53,178.99,159741.0
2023-09-08,178.745,178.755,174.94,175.4,175310.0
2023-09-11,175.43,176.345,174.06,175.78,107753.0
2023-09-12,175.24,176.865,172.86,173.18,177084.0
2023-09-13,173.25,176.345,171.465,173.24,159509.0
2023-09-14,174.02,175.74,170.48,172.08,192200.0
2023-09-15,171.96,174.07,170.175,173.22,359393.0
2023-09-18,173.2,176.705,171.375,174.95,100678.0
2023-09-19,174.16,175.31,171.875,172.35,125669.0
2023-09-20,172.89,174.355,172.325,172.555,76762.0
2023-09-21,171.815,172.625,168.42,168.555,164177.0
2023-09-22,168.565,171.97,168.025,171.93,174551.0
2023-09-25,171.505,175.01,171.16,173.085,177517.0
2023-09-26,172.665,173.29,166.385,167.245,327159.0
2023-09-27,169.005,169.585,166.745,167.735,165531.0
2023-09-28,168.085,171.12,167.665,170.835,246769.0
2023-09-29,172.155,173.175,170.355,170.66,158524.0
2023-10-02,170.54,172.265,168.36,168.665,482448.0
2023-10-03,168.205,171.325,166.5,167.805,168593.0
2023-10-04,166.375,167.43,163.06,163.96,228471.0
2023-10-05,164.145,166.21,162.805,163.02,261934.0
2023-10-06,162.665,167.93,161.025,166.825,135136.0
2023-10-10,168.985,172.255,168.29,170.26,221943.0
2023-10-11,169.63,171.205,166.54,167.52,115953.0
2023-10-12,167.705,168.84,164.115,165.25,145265.0
2023-10-13,166.05,166.05,161.465,162.305,147412.0
2023-10-16,163.115,166.59,162.635,164.83,155668.0
2023-10-17,164.27,166.315,162.42,165.555,141480.0
2023-10-18,165.455,165.475,159.075,159.76,197446.0
2023-10-19,159.84,161.335,156.65,157.205,211699.0
2023-10-20,157.735,160.065,157.405,158.88,230723.0
2023-10-23,157.59,159.525,156.19,156.355,174181.0
2023-10-24,153.805,159.155,142.815,143.365,620079.0
2023-10-25,141.885,147.375,141.29,146.75,561092.0
2023-10-26,145.145,148.0,144.8,146.82,442463.0
2023-10-27,146.015,149.285,145.01,146.025,385348.0
2023-10-30,146.535,150.605,145.985,149.225,251175.0
2023-10-31,149.78,151.075,147.935,150.085,336444.0
2023-11-01,150.87,152.62,150.075,151.72,195395.0
2023-11-02,152.775,153.83,151.15,151.365,295337.0
2023-11-03,150.915,154.75,150.86,152.48,298017.0
2023-11-06,152.855,153.675,150.035,151.3,94375.0
2023-11-07,150.41,152.375,149.195,151.895,128527.0
2023-11-08,153.04,153.295,150.28,150.77,126285.0
2023-11-09,152.11,152.24,148.12,148.225,126411.0
2023-11-10,149.44,150.615,148.225,150.455,97890.0
2023-11-13,150.28,151.875,148.97,151.865,121151.0
2023-11-14,153.265,157.55,152.06,155.81,208774.0
2023-11-15,156.435,159.76,155.63,156.395,158211.0
2023-11-16,156.375,157.295,153.155,155.82,117392.0
2023-11-17,156.345,157.17,149.88,151.995,266913.0
2023-11-20,152.65,154.635,151.435,154.02,222261.0
2023-11-21,153.335,155.19,152.67,154.04,164651.0
2023-11-22,153.84,156.09,153.725,154.985,113905.0
2023-11-23,154.985,156.515,154.04,155.465,20188.0
2023-11-24,155.36,157.03,153.615,155.605,52419.0
2023-11-27,155.575,156.54,154.575,155.75,88482.0
2023-11-28,154.995,155.25,151.33,152.59,177514.0
2023-11-29,153.165,156.12,153.155,155.27,179647.0
2023-11-30,155.4,158.39,154.745,157.08,218635.0
2023-12-01,157.09,160.925,156.24,160.71,114052.0
2023-12-04,160.435,163.685,159.595,161.465,118428.0
2023-12-05,160.965,161.465,155.905,155.955,112066.0
2023-12-06,156.075,157.665,149.35,152.855,296863.0
2023-12-07,153.45,154.77,152.47,154.075,243411.0
2023-12-08,154.32,156.14,152.725,153.345,129703.0
2023-12-11,151.925,155.38,151.925,153.56,223443.0
2023-12-12,153.44,154.595,150.31,150.995,130208.0
2023-12-13,150.885,152.855,148.49,151.485,224524.0
2023-12-14,152.52,157.14,151.64,155.575,256516.0
2023-12-15,156.13,158.49,154.965,155.425,207191.0
2023-12-18,156.53,158.05,154.225,154.41,101093.0
2023-12-19,154.575,159.075,153.92,159.025,137589.0
2023-12-20,158.765,161.08,157.16,158.115,166080.0
2023-12-21,158.81,159.955,157.425,159.01,95309.0
2023-12-22,159.505,171.805,158.81,171.49,482483.0
2023-12-27,170.73,178.075,167.28,178.025,325211.0
2023-12-28,176.485,178.38,174.695,176.025,159806.0
2023-12-29,176.465,177.34,175.045,176.72,87151.0
2024-01-02,176.28,177.42,174.185,174.74,106817.0
2024-01-03,174.095,175.045,171.515,172.37,138253.0
2024-01-04,174.26,174.82,171.31,172.975,143565.0
2024-01-05,172.065,173.79,171.445,172.33,106440.0
2024-01-08,171.635,176.045,170.605,175.91,108445.0
2024-01-09,173.9,175.955,173.89,175.595,86958.0
2024-01-10,175.605,176.83,174.995,175.44,97455.0
2024-01-11,174.115,176.615,174.115,176.085,96109.0
2024-01-12,176.085,180.36,175.89,179.605,128818.0
2024-01-15,179.605,180.41,177.92,179.43,46687.0
2024-01-16,179.44,179.715,177.175,179.155,121487.0
2024-01-17,177.88,178.45,172.82,173.695,191773.0
2024-01-18,174.44,176.485,173.955,174.155,141113.0
2024-01-19,174.975,175.41,172.565,173.545,218393.0
2024-01-22,176.77,178.88,174.525,177.43,198312.0
2024-01-23,177.85,178.525,176.77,177.72,118869.0
2024-01-24,178.94,179.555,177.125,177.38,106932.0
2024-01-25,178.175,178.82,175.605,177.82,116306.0
2024-01-26,177.84,178.91,175.185,176.88,167053.0
2024-01-29,178.27,179.475,176.535,179.37,118615.0
2024-01-30,178.25,180.095,175.2,175.35,139760.0
2024-01-31,175.37,176.615,172.9,173.24,224082.0
2024-02-01,174.615,175.83,169.87,171.35,185689.0
2024-02-02,171.41,176.45,170.3,175.2,302239.0
2024-02-05,174.41,175.455,173.145,174.655,115736.0
2024-02-06,175.23,180.095,174.655,178.85,226632.0
2024-02-07,178.86,186.205,178.655,185.175,349988.0
2024-02-08,185.38,188.615,184.34,186.8,273906.0
2024-02-09,189.215,190.46,179.055,187.85,349951.0
2024-02-12,187.86,189.725,186.27,189.625,244956.0
2024-02-13,186.595,189.39,185.565,187.515,233848.0
2024-02-14,189.235,193.175,187.015,192.52,242450.0
2024-02-15,191.735,193.175,190.37,192.235,192025.0
2024-02-16,192.175,195.45,190.9,193.215,206019.0
2024-02-20,192.165,192.46,189.95,191.605,98881.0
2024-02-21,190.98,192.5,189.9,191.535,96288.0
2024-02-22,192.605,195.42,192.52,195.36,97914.0
2024-02-23,195.225,197.055,194.97,196.765,98010.0
2024-02-26,196.0,200.5,195.54,199.02,120758.0
2024-02-27,198.065,200.45,196.295,197.075,130335.0
2024-02-28,197.52,197.53,192.92,193.155,139837.0
2024-02-29,194.46,197.31,192.5,196.605,172740.0
2024-03-01,196.38,198.125,195.41,197.225,144842.0
2024-03-04,196.285,198.745,196.285,197.41,113420.0
2024-03-05,196.145,199.185,196.145,197.065,127180.0
2024-03-06,197.175,200.55,197.165,199.38,233541.0
2024-03-07,199.715,200.745,198.725,199.735,235969.0
2024-03-08,199.735,200.715,196.54,196.715,140117.0
2024-03-11,196.725,198.085,194.8,196.165,125077.0
2024-03-12,196.44,199.95,196.195,199.135,82124.0
2024-03-13,198.36,200.54,198.36,198.89,67913.0
2024-03-14,198.89,200.645,197.075,200.48,125516.0
2024-03-15,200.47,203.44,199.04,200.83,124039.0
2024-03-18,200.05,202.96,199.84,200.605,126698.0
2024-03-19,200.605,204.745,200.255,204.335,119530.0
2024-03-20,204.34,208.51,203.585,208.42,179888.0
2024-03-21,208.49,214.48,208.43,213.725,245684.0
2024-03-22,212.53,215.385,212.52,214.785,153655.0
2024-03-25,214.785,214.785,212.09,212.315,115293.0
2024-03-26,211.795,214.72,210.82,211.655,164981.0
2024-03-27,212.09,214.14,209.475,212.07,111240.0
2024-03-28,211.125,213.845,210.715,212.175,126340.0
2024-04-01,213.07,214.79,209.665,211.93,119638.0
2024-04-02,210.81,211.34,207.52,210.87,170031.0
2024-04-03,210.33,214.38,210.145,210.535,170202.0
2024-04-04,211.05,213.15,208.995,210.45,157133.0
2024-04-05,210.225,214.095,210.225,212.15,161669.0
2024-04-08,213.04,214.95,211.195,214.14,82671.0
2024-04-09,215.115,216.085,210.675,215.99,237128.0
2024-04-10,213.845,217.02,211.96,213.66,121839.0
2024-04-11,214.005,214.415,211.52,212.49,129804.0
2024-04-12,211.215,211.635,209.005,211.165,173048.0
2024-04-15,212.245,215.065,209.87,210.625,162609.0
2024-04-16,210.89,211.56,209.575,210.005,150973.0
2024-04-17,209.465,210.005,191.665,195.25,638011.0
2024-04-18,196.06,197.925,190.85,191.645,248085.0
2024-04-19,192.7,193.79,191.255,193.17,137991.0
2024-04-22,192.745,197.66,192.455,195.34,227101.0
2024-04-23,195.4,199.425,195.4,197.71,166238.0
2024-04-24,196.825,198.61,188.025,189.025,347080.0
2024-04-25,187.395,190.215,186.735,188.935,267195.0
2024-04-26,182.795,185.535,177.935,184.545,580083.0
2024-04-29,183.1,184.37,180.545,182.255,295019.0
2024-04-30,181.295,182.265,176.05,176.105,296833.0
2024-05-01,175.175,177.965,174.31,175.34,280639.0
2024-05-02,176.58,179.605,175.45,177.935,288417.0
2024-05-03,178.565,182.57,177.935,180.86,249265.0
2024-05-06,181.735,183.435,179.535,180.31,229889.0
2024-05-07,180.32,183.355,180.085,181.275,219548.0
2024-05-08,180.025,183.425,178.79,181.61,128858.0
2024-05-09,180.9,184.445,180.005,183.26,165653.0
2024-05-10,183.935,186.64,183.61,184.92,213435.0
2024-05-13,185.51,185.575,183.85,185.225,140011.0
2024-05-14,185.26,186.42,183.05,183.64,134158.0
2024-05-15,184.675,185.34,181.655,182.775,119157.0
2024-05-16,182.48,183.315,180.545,182.15,140017.0
2024-05-17,182.04,183.06,177.76,178.26,217871.0
2024-05-21,177.945,178.915,176.265,177.0,131659.0
2024-05-22,177.0,179.015,176.46,178.545,132885.0
2024-05-23,178.84,179.31,177.01,178.17,106878.0
2024-05-24,178.315,179.575,176.875,179.075,82281.0
2024-05-27,178.535,181.335,178.535,180.125,56843.0
2024-05-28,179.475,179.73,178.29,178.515,172924.0
2024-05-29,177.835,179.72,177.5,177.975,138916.0
2024-05-30,177.975,179.26,176.07,177.19,156886.0
2024-05-31,177.435,177.845,174.515,177.15,195958.0
2024-06-03,177.49,177.935,175.45,176.08,167726.0
2024-06-04,177.345,182.14,175.685,180.715,155916.0
2024-06-05,180.94,181.795,179.19,181.695,110775.0
2024-06-06,181.725,188.04,180.755,187.915,315226.0
2024-06-07,186.42,191.58,185.065,190.32,261197.0
2024-06-10,189.575,194.475,187.54,193.915,327436.0
2024-06-11,192.61,193.415,189.76,191.38,225737.0
2024-06-12,192.5,193.515,188.63,190.105,200771.0
2024-06-13,190.115,190.84,185.695,187.01,161757.0
2024-06-14,185.655,187.03,183.325,185.555,168290.0
2024-06-17,184.75,186.815,184.645,186.255,163713.0
2024-06-18,186.245,186.93,184.065,184.73,173786.0
2024-06-19,184.545,186.15,182.755,183.71,100522.0
2024-06-20,183.69,185.87,182.415,184.685,296976.0
2024-06-21,185.45,185.545,182.72,184.31,151081.0
2024-06-24,184.31,188.22,183.03,188.015,247018.0
2024-06-25,187.47,188.59,184.19,187.405,191312.0
2024-06-26,187.02,190.51,186.54,188.14,163157.0
2024-06-27,187.91,190.48,187.045,190.025,124002.0
2024-06-28,191.12,196.01,188.955,195.53,223899.0
2024-07-02,195.49,197.775,194.29,195.185,180851.0
2024-07-03,195.195,198.835,194.74,195.155,287681.0
2024-07-04,195.635,198.345,195.54,197.38,33590.0
2024-07-05,197.83,198.915,195.815,197.095,141409.0
2024-07-08,197.49,199.32,193.875,196.465,153853.0
2024-07-09,195.805,196.87,192.81,194.525,128888.0
2024-07-10,195.54,201.07,195.33,200.735,220959.0
2024-07-11,200.805,203.805,200.065,201.03,164432.0
2024-07-12,201.62,203.76,200.645,200.735,190022.0
2024-07-15,202.25,210.255,202.055,209.15,327111.0
2024-07-16,209.565,214.145,209.24,213.285,231843.0
2024-07-17,209.18,212.175,205.275,207.825,306828.0
2024-07-18,207.005,209.085,205.41,206.965,246734.0
2024-07-19,206.965,208.825,206.25,207.775,105852.0
2024-07-22,208.04,211.06,207.115,210.68,98238.0
2024-07-23,210.235,212.735,208.09,208.74,167002.0
2024-07-24,208.04,210.57,206.64,208.06,181645.0
2024-07-25,207.5,214.585,207.5,212.53,307316.0
2024-07-26,207.94,216.13,204.75,209.22,406886.0
2024-07-29,208.365,212.115,205.5,205.54,233321.0
2024-07-30,206.935,209.625,205.63,208.365,200051.0
2024-07-31,208.275,214.23,206.63,211.545,205463.0
2024-08-01,212.45,213.845,207.015,208.05,114827.0
2024-08-02,204.74,205.6,197.775,200.58,164252.0
2024-08-06,197.46,203.275,196.565,200.935,122115.0
2024-08-07,202.25,204.505,195.61,195.62,122026.0
2024-08-08,197.075,198.66,195.48,197.37,89496.0
2024-08-09,197.585,197.82,193.805,194.91,96633.0
2024-08-12,195.31,196.69,193.51,195.905,59675.0
2024-08-13,196.485,197.625,195.245,197.055,86880.0
2024-08-14,197.115,197.685,195.06,196.77,63418.0
2024-08-15,199.16,202.595,197.5,200.185,109353.0
2024-08-16,199.21,200.945,197.605,197.735,52987.0
2024-08-19,198.52,200.115,196.395,197.675,70128.0
2024-08-20,197.765,198.765,195.35,196.905,103112.0
2024-08-21,198.07,199.26,195.705,197.82,120038.0
2024-08-22,197.815,199.13,195.96,197.645,71105.0
2024-08-23,197.665,200.235,196.87,199.655,53822.0
2024-08-26,199.91,202.26,198.345,200.925,64648.0
2024-08-27,201.09,202.25,197.34,197.37,53845.0
2024-08-28,196.445,199.21,196.305,197.055,65132.0
2024-08-29,197.775,199.82,196.455,197.655,58787.0
2024-08-30,197.645,199.585,193.915,196.325,76198.0
2024-09-03,195.045,196.325,193.135,195.045,63735.0
2024-09-04,192.96,197.115,191.955,194.71,94262.0
2024-09-05,195.245,195.255,187.475,188.375,104946.0
2024-09-06,188.51,189.635,184.465,186.845,89532.0
2024-09-09,188.01,190.145,185.755,187.055,75963.0
2024-09-10,187.475,188.5,182.92,185.715,125056.0
2024-09-11,185.695,190.855,181.815,190.52,106045.0
2024-09-12,190.55,191.945,188.01,190.91,73771.0
2024-09-13,189.985,193.1,189.89,191.375,50076.0
2024-09-16,191.895,193.72,190.625,193.53,50606.0
2024-09-17,194.25,198.48,193.03,198.245,115789.0
2024-09-18,198.12,199.31,196.325,197.155,104385.0
2024-09-19,198.835,202.825,197.3,200.155,159898.0
2024-09-20,198.62,201.84,193.395,194.07,188003.0
2024-09-23,194.69,194.77,192.025,194.23,116538.0
2024-09-24,194.15,195.925,193.05,194.395,76786.0
2024-09-25,194.29,195.625,189.86,191.515,85977.0
2024-09-26,192.66,194.84,189.23,189.605,122788.0
2024-09-27,189.68,191.555,182.64,183.495,174403.0
2024-09-30,182.965,184.21,180.51,182.73,214460.0
2024-10-01,179.63,182.74,179.425,180.125,150209.0
2024-10-02,179.455,182.285,178.715,180.27,115557.0
2024-10-03,179.75,181.69,178.495,181.415,181384.0
2024-10-04,183.19,183.585,179.8,181.91,104839.0
2024-10-07,182.895,182.895,178.455,179.195,90519.0
2024-10-08,179.77,183.41,178.92,182.835,103617.0
2024-10-09,181.85,186.04,181.75,183.91,84468.0
2024-10-10,183.38,185.675,181.06,182.215,125123.0
2024-10-11,182.235,189.94,180.97,188.865,100762.0
2024-10-15,188.94,191.36,187.955,189.385,142355.0
2024-10-16,190.145,193.475,189.75,190.765,148226.0
2024-10-17,190.905,191.36,186.2,188.015,103222.0
2024-10-18,188.815,189.25,186.26,187.365,84597.0
2024-10-21,186.85,189.345,183.545,183.99,194275.0
2024-10-22,174.78,188.105,173.93,185.245,203127.0
2024-10-23,181.505,188.855,179.74,180.035,234515.0
2024-10-24,180.45,184.64,179.255,184.255,207379.0
2024-10-25,184.355,186.675,182.195,183.35,80068.0
2024-10-28,184.73,186.745,183.125,186.425,78339.0
2024-10-29,186.425,187.415,185.44,185.875,120098.0
2024-10-30,184.8,188.94,183.47,184.295,139413.0
2024-10-31,184.05,185.58,183.37,183.795,101326.0
2024-11-01,183.795,185.44,181.72,181.79,177233.0
2024-11-04,181.425,185.085,180.51,184.11,128280.0
2024-11-05,183.89,185.125,183.17,184.63,85663.0
2024-11-06,190.745,206.085,190.66,205.305,421853.0
2024-11-07,203.72,205.17,200.53,201.34,219502.0
2024-11-08,201.33,202.195,199.015,199.92,110622.0
2024-11-11,201.855,206.015,199.12,203.195,101780.0
2024-11-12,202.1,205.8,200.945,202.21,82343.0
2024-11-13,200.985,205.7,200.925,204.47,142184.0
2024-11-14,203.75,205.11,201.615,202.81,77170.0
2024-11-15,201.41,203.085,198.755,199.735,176109.0
2024-11-18,199.8,201.005,197.315,198.52,65010.0
2024-11-19,196.97,197.275,194.875,196.655,102040.0
2024-11-20,195.75,199.585,194.545,199.3,126270.0
2024-11-21,200.6,207.005,199.045,204.075,131220.0
2024-11-22,203.47,205.85,202.77,204.795,71352.0
2024-11-25,205.555,209.38,204.825,206.51,94532.0
2024-11-26,205.435,207.14,203.75,206.945,135340.0
2024-11-27,206.185,207.27,203.47,203.955,67629.0
2024-11-28,205.09,208.855,203.69,207.435,54284.0
2024-11-29,207.15,210.79,206.65,210.27,64420.0
2024-12-02,210.79,211.74,209.075,211.58,106999.0
2024-12-03,211.5,211.58,208.01,209.605,128029.0
2024-12-04,209.26,211.56,208.13,211.53,119765.0
2024-12-05,212.075,213.79,209.46,211.61,171564.0
2024-12-06,211.61,214.875,210.645,212.095,121145.0
2024-12-09,213.16,215.76,212.105,212.35,121870.0
2024-12-10,212.075,215.685,210.78,215.09,117859.0
2024-12-11,214.915,216.53,213.93,214.955,69252.0
2024-12-12,214.4,216.305,212.16,214.41,77759.0
2024-12-13,213.63,216.08,213.355,214.915,99140.0
2024-12-16,214.48,216.56,213.76,214.045,94346.0
2024-12-17,213.345,213.995,210.83,211.66,99236.0
2024-12-18,211.145,213.495,205.375,206.045,93823.0
2024-12-19,206.045,207.14,200.65,201.725,185241.0
2024-12-20,200.86,202.415,196.115,196.23,286645.0
2024-12-23,196.49,199.635,195.62,196.825,260893.0
2024-12-24,198.205,200.425,196.38,200.345,108988.0
2024-12-27,198.64,200.365,195.195,195.955,191233.0
2024-12-30,194.79,194.82,190.925,191.13,220952.0
2024-12-31,192.14,194.63,190.825,192.04,148789.0
2025-01-02,193.525,194.415,187.63,187.77,169183.0
2025-01-03,188.63,191.615,187.565,191.015,137327.0
2025-01-06,191.585,194.94,190.815,192.765,148106.0
2025-01-07,192.36,192.41,188.64,190.54,178987.0
2025-01-08,190.015,191.33,188.315,189.4,106843.0
2025-01-09,188.82,192.775,187.03,189.36,59868.0
2025-01-10,187.595,191.675,186.86,190.4,163403.0
2025-01-13,189.235,190.24,187.71,189.74,150304.0
2025-01-14,189.76,192.31,188.68,192.24,113655.0
2025-01-15,193.73,194.83,191.37,192.465,107250.0
2025-01-16,191.895,194.82,191.25,192.795,66672.0
2025-01-17,193.285,193.78,191.025,192.03,81083.0
2025-01-20,192.15,193.78,190.055,191.825,33512.0
2025-01-21,192.745,193.715,191.655,191.865,65107.0
2025-01-22,191.805,193.07,191.31,191.835,102246.0
2025-01-23,192.91,194.12,191.605,192.3,172697.0
2025-01-24,192.3,192.785,190.095,192.09,105763.0
2025-01-27,191.51,199.645,189.43,199.18,118836.0
2025-01-28,198.33,200.305,195.71,196.43,68778.0
2025-01-29,196.055,198.36,195.055,196.985,130251.0
2025-01-30,196.905,198.12,192.99,197.23,110236.0
2025-01-31,196.55,197.865,188.51,189.37,163031.0
2025-02-03,181.9,186.28,179.82,182.865,166144.0
2025-02-04,182.45,187.295,181.92,183.815,110967.0
2025-02-05,184.615,186.15,182.905,184.845,85893.0
2025-02-06,186.26,188.205,183.135,184.35,105253.0
2025-02-07,185.19,185.575,182.185,182.59,78465.0
2025-02-10,183.095,184.36,182.865,183.52,75235.0
2025-02-11,183.52,184.025,181.325,183.6,101608.0
2025-02-12,182.4,185.625,182.235,183.45,124506.0
2025-02-13,185.715,185.715,181.52,181.57,54287.0
2025-02-14,182.44,183.32,180.195,180.435,88389.0
2025-02-18,180.05,183.24,178.4,178.825,334814.0
2025-02-19,178.805,180.8,177.25,179.455,161866.0
2025-02-20,167.64,167.64,141.225,142.155,1176966.0
2025-02-21,141.765,141.825,130.38,133.275,858083.0
2025-02-24,133.035,133.275,124.81,127.56,827903.0
2025-02-25,131.495,135.23,128.165,130.695,642732.0
2025-02-26,130.705,132.455,128.965,129.45,244500.0
2025-02-27,129.795,131.295,127.305,127.34,238944.0
2025-02-28,127.825,129.98,127.295,129.715,293678.0
2025-03-03,130.11,131.285,121.885,123.595,417802.0
2025-03-04,121.22,121.61,115.18,117.03,559655.0
2025-03-05,118.59,121.39,116.685,118.8,548100.0
2025-03-06,117.285,119.405,115.51,118.535,237821.0
2025-03-07,118.06,120.255,117.36,119.085,186858.0
2025-03-10,118.495,120.315,116.615,118.64,500897.0
2025-03-11,117.385,118.64,116.02,116.535,465056.0
2025-03-12,117.13,118.575,116.17,118.325,266205.0
2025-03-13,117.435,119.265,116.28,116.91,287615.0
2025-03-14,117.695,118.315,116.03,117.16,288574.0
2025-03-17,117.2,118.08,116.615,117.655,169577.0
2025-03-18,117.375,118.265,115.575,117.675,207407.0
2025-03-19,117.98,118.89,116.545,117.715,259464.0
2025-03-20,116.85,118.96,116.685,117.94,259357.0
2025-03-21,117.305,117.94,115.795,116.16,317191.0
2025-03-24,117.95,119.84,116.9,119.265,329990.0
2025-03-25,119.135,120.125,117.18,118.195,192549.0
2025-03-26,118.265,118.97,116.745,118.565,244289.0
2025-03-27,118.245,118.64,115.19,116.1,263075.0
2025-03-28,115.93,116.13,108.845,108.955,335588.0
2025-03-31,107.495,110.85,105.865,110.61,283850.0
2025-04-01,109.12,111.295,107.73,109.775,275076.0
2025-04-02,109.43,114.92,108.615,114.86,314978.0
2025-04-03,110.185,110.28,103.385,106.005,478667.0
2025-04-04,103.465,113.49,101.825,112.2,668963.0
2025-04-07,107.425,113.73,104.785,108.02,385445.0
2025-04-08,111.535,112.1,102.25,104.315,371887.0
2025-04-09,103.065,117.88,101.825,115.595,345913.0
2025-04-10,114.165,115.535,110.215,112.665,378989.0
2025-04-11,111.195,113.005,108.905,112.05,217827.0
2025-04-14,114.155,114.165,108.3,109.21,342831.0
2025-04-15,109.6,110.325,106.33,106.975,239871.0
2025-04-16,106.38,107.355,103.465,105.37,305101.0
2025-04-17,105.51,107.91,105.48,106.72,370175.0
2025-04-21,105.925,106.72,102.995,105.605,185295.0
2025-04-22,107.255,109.0,104.08,107.85,349042.0
2025-04-23,110.94,114.165,107.78,108.17,252451.0
2025-04-24,105.15,116.17,102.54,116.09,620676.0
2025-04-25,113.43,115.545,108.28,109.68,454575.0
2025-04-28,109.895,111.92,108.1,109.51,212194.0
2025-04-29,109.51,112.805,108.345,111.075,178655.0
2025-04-30,109.37,111.625,108.31,111.255,180476.0
2025-05-01,112.29,113.17,109.37,110.095,139900.0
2025-05-02,112.01,114.54,109.815,112.775,289240.0
2025-05-05,112.12,114.335,112.11,112.16,107362.0
2025-05-06,110.88,112.815,109.805,110.235,107809.0
2025-05-07,111.185,112.625,110.155,111.705,159380.0
2025-05-08,113.065,117.66,112.18,113.945,286506.0
2025-05-09,113.43,115.165,112.905,114.165,153673.0
2025-05-12,119.12,125.4,119.12,124.53,599806.0
2025-05-13,125.235,126.285,123.14,125.085,222582.0
2025-05-14,123.935,128.31,123.905,127.35,225004.0
2025-05-15,126.82,128.36,124.69,125.325,124887.0
2025-05-16,124.09,125.91,123.975,125.335,111963.0
2025-05-20,124.855,126.395,123.525,124.1,114948.0
2025-05-21,123.21,124.38,120.48,120.5,206133.0
2025-05-22,120.19,121.54,119.455,119.505,119729.0
2025-05-23,117.27,119.475,116.555,117.915,141831.0
2025-05-26,117.45,119.825,117.045,118.93,83871.0
2025-05-27,118.64,120.31,117.925,118.275,299778.0
2025-05-28,118.555,119.875,117.75,118.215,163287.0
2025-05-29,118.86,120.27,118.215,118.77,291878.0
2025-05-30,118.385,119.08,116.3,117.63,203502.0
2025-06-02,117.53,117.965,114.88,115.595,258138.0
2025-06-03,116.12,118.72,114.97,118.285,174830.0
2025-06-04,118.335,119.725,117.4,118.63,190919.0
2025-06-05,118.7,119.335,117.055,117.54,178377.0
2025-06-06,119.06,119.785,117.75,119.2,205080.0
2025-06-09,119.24,120.2,118.65,119.375,484371.0
2025-06-10,120.14,125.455,119.595,124.61,859175.0
2025-06-11,125.065,125.49,121.96,122.625,212879.0
2025-06-12,121.8,123.705,120.785,123.595,180113.0
2025-06-13,122.345,124.29,121.175,121.3,152951.0
2025-06-16,122.88,123.925,120.905,122.97,203033.0
2025-06-17,122.92,123.375,118.89,119.13,167550.0
2025-06-18,119.545,121.76,119.13,120.735,182795.0
2025-06-19,120.685,121.69,119.635,120.765,69672.0
2025-06-20,121.6,122.045,119.685,120.14,161245.0
2025-06-23,120.09,121.725,119.625,121.61,282319.0
2025-06-24,122.625,123.645,122.005,123.1,260504.0
2025-06-25,122.595,123.845,118.495,118.65,270811.0
2025-06-26,119.13,120.14,118.67,119.99,246321.0
2025-06-27,120.46,123.13,119.295,122.72,425978.0
2025-06-30,122.605,123.15,121.0,121.795,183668.0
2025-07-02,124.675,128.27,124.665,127.475,223143.0
2025-07-03,127.475,128.49,126.29,127.145,161063.0
2025-07-04,127.365,128.18,126.65,126.915,45663.0
2025-07-07,126.915,127.425,123.61,123.94,166545.0
2025-07-08,124.435,127.135,123.74,125.45,159242.0
2025-07-09,125.75,127.985,124.635,127.465,218081.0
2025-07-10,125.325,127.815,123.43,125.83,311512.0
2025-07-11,125.49,125.54,122.555,122.67,263816.0
2025-07-14,122.535,123.57,121.375,122.79,168414.0
2025-07-15,123.41,123.85,120.82,120.92,107247.0
2025-07-16,122.215,122.425,120.67,122.075,158632.0
2025-07-17,121.765,124.435,121.345,122.515,203093.0
2025-07-18,123.01,123.53,120.12,120.68,128424.0
2025-07-21,121.625,122.93,120.18,120.26,112096.0
2025-07-22,120.25,122.71,120.24,121.825,192368.0
2025-07-23,121.915,123.26,121.555,121.985,195885.0
2025-07-24,122.475,123.21,119.335,121.03,238591.0
2025-07-25,121.615,127.695,121.375,127.665,338023.0
2025-07-28,127.815,127.815,122.195,123.65,630144.0
2025-07-29,127.485,131.45,124.385,128.59,530668.0
2025-07-30,128.71,129.455,120.87,121.07,613848.0
2025-07-31,120.56,122.065,119.375,120.06,221352.0
2025-08-01,119.425,119.635,116.555,116.925,376697.0
2025-08-05,117.51,122.83,117.51,121.865,227975.0
2025-08-06,122.96,123.18,121.02,122.575,167103.0
2025-08-07,123.13,123.43,118.515,118.595,191679.0
2025-08-08,118.975,119.675,117.57,118.07,125898.0
2025-08-11,117.57,119.685,114.6,115.895,141424.0
2025-08-12,117.21,122.085,116.825,121.885,263866.0
2025-08-13,121.675,128.025,121.555,127.545,287786.0
2025-08-14,125.37,125.54,123.34,123.97,190149.0
2025-08-15,124.545,126.19,123.07,124.875,137466.0
2025-08-18,125.37,126.09,123.97,125.285,148581.0
2025-08-19,126.04,130.685,124.965,129.495,244823.0
2025-08-20,127.915,129.05,124.785,124.865,222972.0
2025-08-21,124.935,126.845,124.005,126.17,206636.0
2025-08-22,126.965,135.225,126.935,133.375,399011.0
2025-08-25,134.05,134.51,130.275,130.625,186990.0
2025-08-26,130.91,132.0,129.09,129.755,185991.0
2025-08-27,129.02,131.48,128.52,129.19,124163.0
2025-08-28,129.25,129.925,126.985,128.95,225360.0
2025-08-29,128.82,130.455,128.53,129.645,159439.0
2025-09-02,127.615,130.025,127.505,129.655,134802.0
2025-09-03,129.595,131.34,129.34,131.05,200898.0
2025-09-04,130.195,133.555,129.11,133.255,180721.0
2025-09-05,133.045,136.81,132.725,133.155,276710.0
2025-09-08,133.155,134.35,130.515,130.86,121985.0
2025-09-09,129.755,130.075,127.325,127.585,147644.0
2025-09-10,127.185,128.75,125.225,128.085,147497.0
2025-09-11,128.16,131.12,128.085,130.595,120228.0
2025-09-12,130.575,130.575,127.945,129.1,104483.0
2025-09-15,129.16,130.185,128.53,129.805,130720.0
2025-09-16,129.805,131.52,129.15,131.04,115386.0
2025-09-17,130.89,132.855,128.49,128.49,156094.0
2025-09-18,129.735,132.225,128.51,129.685,132133.0
2025-09-19,129.685,130.93,127.405,128.13,178492.0
2025-09-22,128.6,129.4,127.255,128.61,177724.0
2025-09-23,129.33,130.505,128.44,128.5,148042.0
2025-09-24,128.27,130.645,125.9,125.95,195122.0
2025-09-25,125.74,126.61,124.265,124.935,199682.0
2025-09-26,125.99,126.05,122.73,123.29,276986.0
2025-09-29,124.31,124.89,122.66,124.43,149355.0
2025-09-30,123.4,124.79,120.51,122.48,229490.0
2025-10-01,122.12,124.19,121.28,123.87,271425.0
2025-10-02,124.08,125.91,122.73,125.06,138488.0
2025-10-03,124.99,128.39,124.25,127.19,160243.0
2025-10-06,128.49,131.77,125.43,130.01,198927.0
2025-10-07,129.23,131.0,126.01,126.72,162247.0
2025-10-08,127.44,130.05,125.04,129.98,272751.0
2025-10-09,130.34,130.84,127.1,127.3,221392.0
2025-10-10,127.2,128.42,121.12,121.18,218011.0
2025-10-14,121.74,125.78,121.39,125.62,214878.0
2025-10-15,126.05,128.11,124.66,125.17,163479.0
2025-10-16,126.83,134.14,125.68,133.96,498275.0
2025-10-17,131.94,134.67,130.835,132.51,351794.0
2025-10-20,134.11,136.82,133.72,135.16,247690.0
2025-10-21,134.82,136.85,133.7,134.69,158651.0
2025-10-22,134.57,136.38,130.8,130.82,182978.0
2025-10-23,131.68,132.03,123.55,124.4,313745.0
2025-10-24,125.77,127.63,124.47,126.9,202617.0
2025-10-27,127.45,128.0,124.61,124.96,228249.0
2025-10-28,125.31,126.64,122.31,122.61,242761.0
2025-10-29,122.99,126.84,121.39,124.44,404017.0
2025-10-30,123.71,124.6,121.71,122.13,214570.0
2025-10-31,119.19,127.16,117.9,126.04,472895.0
2025-11-03,125.12,126.2,121.56,126.04,491752.0
2025-11-04,123.76,126.92,122.9,126.19,207234.0
2025-11-05,126.76,127.08,124.01,125.38,103644.0
2025-11-06,125.1,125.37,120.76,120.83,403890.0
2025-11-07,121.18,122.5,119.58,122.46,111854.0
2025-11-10,122.25,122.705,118.78,119.29,138861.0
2025-11-11,118.9,120.4,118.1,119.99,79235.0
2025-11-12,119.84,123.28,119.84,122.93,247047.0
2025-11-13,122.3,122.94,119.21,119.71,409000.0
2025-11-14,118.5,121.13,118.17,120.28,180303.0
2025-11-17,119.64,121.1,117.51,118.51,274871.0
2025-11-18,118.41,118.69,115.75,116.25,145934.0
2025-11-19,116.94,117.55,115.2,115.41,91463.0
2025-11-20,116.57,117.33,113.72,113.84,118257.0
2025-11-21,114.98,121.64,114.68,121.19,312826.0
2025-11-24,120.93,121.5,118.06,118.86,192550.0
2025-11-25,118.76,121.5,118.76,121.22,101080.0
2025-11-26,121.5,122.945,119.87,121.94,190009.0