Date,Open,High,Low,Close,Volume
2002-04-25,6.1527055428754505,6.275759412840104,6.1527055428754505,6.217470479326495,781402.0
2002-04-26,6.217473863215048,6.256333470772227,6.159185344075528,6.230427214433483,463901.0
2002-04-29,6.275758689400635,6.275758689400635,6.152704833621042,6.243376447956924,305656.0
2002-04-30,6.217472416493778,6.3210969716386085,6.217472416493778,6.269284917115204,158823.0
2002-05-01,6.27576028403528,6.282237180067594,6.26928383410091,6.27576028403528,94687.0
2002-05-02,6.2757594477043,6.282236342873479,6.2563301004904135,6.2628065495617085,51496.0
2002-05-03,6.275761170817391,6.314620768110469,6.275761170817391,6.288714518614419,234515.0
2002-05-06,6.295191355743042,6.314621155581813,6.269285104657359,6.301668253087988,45502.0
2002-05-07,6.301662863229623,6.379380657818009,6.282233080009288,6.379380657818009,50630.0
2002-05-08,6.431194934790193,6.450624723506404,6.3470002245814285,6.444147829869148,160267.0
2002-05-09,6.450627864863745,6.463580766250565,6.431198066685518,6.437674963476924,60091.0
2002-05-10,6.437671828427448,6.4700540661248365,6.437671828427448,6.444147829869148,80531.0
2002-05-13,6.424720369130492,6.457103064659427,6.424720369130492,6.457103064659427,103282.0
2002-05-14,6.45710345248466,6.476533249408185,6.411767854460387,6.470056799132999,174929.0
2002-05-15,6.489485400421073,6.508914747666932,6.476532056159283,6.489485400421073,41818.0
2002-05-16,6.476532309147696,6.508915001920287,6.476532309147696,6.508915001920287,158101.0
2002-05-17,6.508915724448458,6.5542517670213964,6.508915724448458,6.534821970761858,216531.0
2002-05-21,6.541298837998644,6.567204638099579,6.508915695676574,6.541298837998644,88476.0
2002-05-22,6.534818810547116,6.5607245982346205,6.528341917527506,6.547771704390869,112454.0
2002-05-23,6.547771704390869,6.567201491254233,6.541295703566729,6.547771704390869,184174.0
2002-05-24,6.541295703566729,6.5607245982346205,6.541295703566729,6.547771704390869,379831.0
2002-05-27,6.560727135823778,6.593110275153933,6.554251132494818,6.593110275153933,63414.0
2002-05-28,6.567205639077884,6.580158541102643,6.541299835028367,6.580158541102643,88187.0
2002-05-29,6.604401258442904,6.604401258442904,6.551985593923503,6.551985593923503,76559.0
2002-05-30,6.591296815552751,6.650264827298312,6.565089211483625,6.637160573968735,65869.0
2002-05-31,6.650262902663536,6.650262902663536,6.58474300886263,6.58474300886263,55830.0
2002-06-03,6.58474300886263,6.617503407057967,6.5519830619621775,6.58474300886263,71214.0
2002-06-04,6.584739492792795,6.650259351607898,6.584739492792795,6.643707455985316,43263.0
2002-06-05,6.65026234201232,6.669918489013432,6.617502849168545,6.669918489013432,30190.0
2002-06-06,6.650264319146432,6.676472372507994,6.624056265784869,6.676472372507994,33224.0
2002-06-07,6.663369533015293,6.7092328432500015,6.663369533015293,6.689577138863697,28240.0
2002-06-10,6.683026666383208,6.80096227180345,6.683026666383208,6.728890437719667,83564.0
2002-06-11,6.78130246868855,6.78130246868855,6.728886374842551,6.77475011848665,247876.0
2002-06-12,6.787857449416366,6.82716931200179,6.748545586830942,6.748545586830942,54097.0
2002-06-13,6.807513920129579,6.879585295445553,6.741993544407133,6.846825333231877,75403.0
2002-06-14,6.879583610987512,7.036831481370217,6.853376008669547,7.004071527177778,109276.0
2002-06-17,7.023728518286591,7.115456039934415,7.010624264269017,7.115456039934415,168140.0
2002-06-18,7.10234918272608,7.174420969294406,7.082693487095542,7.161316720912537,182657.0
2002-06-19,7.1482175353799775,7.174425597756571,7.089249507856429,7.089249507856429,77714.0
2002-06-20,7.148213470846162,7.1678696192757405,7.108901625281884,7.1416615718012615,72369.0
2002-06-21,7.1613162582367655,7.200628549547654,7.141660563876136,7.187524753307234,60813.0
2002-06-24,7.207179427281625,7.239939817885487,7.14165999995824,7.239939817885487,50919.0
2002-06-25,7.266147408296929,7.305459696503651,7.207179427281625,7.239939817885487,119243.0
2002-06-26,7.26638919499401,7.26638919499401,7.206882676780264,7.259777005424233,30768.0
2002-06-27,7.266389343389964,7.266389343389964,7.1407645702434746,7.226718026826409,36546.0
2002-06-28,7.206883661183735,7.339120183980605,7.140765399785298,7.220107131296868,28457.0
2002-07-02,7.220104707859419,7.325893799505394,7.220104707859419,7.319282066668064,32429.0
2002-07-03,7.339117382785383,7.339117382785383,7.286223067105173,7.325893462303172,43046.0
2002-07-04,7.3325078763079,7.339120066675164,7.292837011186198,7.312672671455236,30407.0
2002-07-05,7.319288866513635,7.431689795420879,7.319288866513635,7.431689795420879,34596.0
2002-07-08,7.418460340690589,7.504413789012402,7.411848607037572,7.411848607037572,68325.0
2002-07-09,7.464742852293137,7.596979345612364,7.411848528215215,7.544085021534442,124227.0
2002-07-10,7.570533995862755,7.636652260338957,7.517639202115231,7.603593583517261,57563.0
2002-07-11,7.590365811424125,7.6102014640731825,7.55069541695841,7.55069541695841,70058.0
2002-07-12,7.511024179682392,7.5440832954482735,7.471352876430393,7.4779650639165105,95698.0
2002-07-15,7.464742284769926,7.530860526402757,7.438295352449791,7.444907085529826,39868.0
2002-07-16,7.444913557535469,7.504419662401813,7.392019191496869,7.464748774018703,80892.0
2002-07-17,7.477964300742349,7.497799950343994,7.365563045359913,7.372175232171216,91798.0
2002-07-18,7.458137206756893,7.458137206756893,7.385407167145344,7.431689795420879,19790.0
2002-07-19,7.431689624463337,7.471360512846447,7.405242669152359,7.464748774018703,18923.0
2002-07-22,7.372180822098059,7.431686905190983,7.0085307654661175,7.081260321376029,89126.0
2002-07-23,7.140762720052123,7.147374908043701,6.94240801029392,6.94240801029392,65075.0
2002-07-24,6.6448800539864665,6.929188354350647,6.611820917519714,6.87629355383726,77209.0
2002-07-25,6.876287797198717,7.06141898859238,6.856452605174021,6.922570822755175,38568.0
2002-07-26,7.068037680265843,7.200274245662111,7.0085315901707474,7.153991174523499,19067.0
2002-07-29,7.140640260666702,7.140640260666702,7.013844090120717,7.013844090120717,54458.0
2002-07-30,7.0538860927341975,7.227397079807446,7.027191988646474,7.140641356438506,130077.0
2002-07-31,7.1740099240302735,7.20737744411865,7.140642403941898,7.20737744411865,20223.0
2002-08-01,7.207374405772673,7.207374405772673,7.174006899750728,7.174006899750728,4911.0
2002-08-02,7.140642450366402,7.300806639764843,7.140642450366402,7.274112531587652,14878.0
2002-08-06,7.20737541360746,7.20737541360746,7.140640392231757,7.160661082510296,11917.0
2002-08-07,7.174006899750728,7.207374405772673,7.120619165914317,7.174006899750728,43985.0
2002-08-08,7.174009970671714,7.287459355843898,7.174009970671714,7.274112531587652,9173.0
2002-08-09,7.294131760034046,7.37421407349946,7.287458348828086,7.287458348828086,49185.0
2002-08-12,7.354197894133384,7.400911798327723,7.274115536519845,7.400911798327723,29757.0
2002-08-13,7.374216176151297,7.521033103203672,7.354195936824938,7.354195936824938,43913.0
2002-08-14,7.561068816154436,7.561068816154436,7.320823352280361,7.340843118106525,17984.0
2002-08-15,7.340844230255415,7.4209265233438115,7.320824461396226,7.4209265233438115,23401.0
2002-08-16,7.407579705109419,7.47431471952453,7.407579705109419,7.414253114618027,16973.0
2002-08-19,7.407581206208949,7.460969412425627,7.407581206208949,7.407581206208949,11700.0
2002-08-20,7.407581206208949,7.41425461706988,7.360866410853202,7.407581206208949,50774.0
2002-08-21,7.380886034053778,7.380886034053778,7.31415101578113,7.360865344706165,47307.0
2002-08-22,7.3742132541343555,7.4876626110239535,7.320825510754079,7.4876626110239535,27807.0
2002-08-23,7.407579669203553,7.414253078679813,7.34751806458818,7.374212162157737,23834.0
2002-08-26,7.374212589340673,7.374212589340673,7.307477571383127,7.327497800971663,18706.0
2002-08-27,7.3274978710458,7.50768269705304,7.314151051192471,7.38755947971488,37557.0
2002-08-28,7.380826992148528,7.441436123591655,7.252874484403007,7.360623793715866,12712.0
2002-08-29,7.360622433632,7.401028823031098,7.306748020857827,7.401028823031098,12062.0
2002-08-30,7.340426202088978,7.44144133731719,7.340426202088978,7.347160451666489,25351.0
2002-09-03,7.427966376327749,7.427966376327749,7.340420274801999,7.3673577152156176,13434.0
2002-09-04,7.374089036650004,7.407760244003001,7.340417365442382,7.407760244003001,8089.0
2002-09-05,7.407764363108042,7.407764363108042,7.340421447101235,7.374093137032082,8739.0
2002-09-06,7.43469813759465,7.50204101615527,7.380823278120603,7.407760244003001,15601.0
2002-09-09,7.48857695178897,7.502045442677144,7.461639506157723,7.475108460900797,14878.0
2002-09-10,7.47510680915611,7.542450176426183,7.47510680915611,7.542450176426183,32935.0
2002-09-11,7.542451529519666,7.555920019847969,7.495311349515726,7.555920019847969,23545.0
2002-09-12,7.555919887094872,7.677137689484513,7.549185642049037,7.643466000400467,41746.0
2002-09-13,7.677134239646756,7.717540155619622,7.589588165681329,7.609790891740429,18056.0
2002-09-16,7.609795515432132,7.643467209844129,7.576124284875081,7.576124284875081,45141.0
2002-09-17,7.609795515432132,7.697342106445302,7.576124284875081,7.576124284875081,45213.0
2002-09-18,7.663667379299696,7.663667379299696,7.522246411504643,7.522246411504643,34090.0
2002-09-19,7.542451397003202,7.697340888476889,7.535716688102495,7.643466000400467,25351.0
2002-09-20,7.683869246475304,7.710806215609145,7.609791189793197,7.710806215609145,26507.0
2002-09-23,7.677133913773983,7.778148931345671,7.677133913773983,7.778148931345671,194791.0
2002-09-24,7.737743017087925,7.778148931345671,7.677133913773983,7.778148931345671,16251.0
2002-09-25,7.778152309878295,7.865698882009173,7.744481086583549,7.845496148032326,71792.0
2002-09-26,7.845496098520346,7.879459317500673,7.777569660559695,7.879459317500673,22823.0
2002-09-27,7.899838619477275,7.899838619477275,7.74360806023331,7.899838619477275,90570.0
2002-09-30,7.825118430770162,7.947385738109829,7.825118430770162,7.913422987074588,35318.0
2002-10-01,7.913422987074588,7.947385738109829,7.845496081391306,7.913422987074588,16467.0
2002-10-02,7.981349453282466,8.035690797245087,7.933801596089404,8.035690797245087,40590.0
2002-10-03,7.947382110312217,7.947382110312217,7.886248250613123,7.886248250613123,34235.0
2002-10-04,7.886251867722551,7.927008104795689,7.879459317500673,7.879459317500673,28457.0
2002-10-07,7.913421617436524,7.913421617436524,7.777568297454095,7.811531978352842,23834.0
2002-10-08,7.777568441342575,7.811532122869665,7.675678800373889,7.675678800373889,20440.0
2002-10-09,7.743608010430449,7.797948891085846,7.539829123133928,7.539829123133928,28023.0
2002-10-10,7.451523566410649,7.4719007493679745,7.403974778736158,7.444730548263624,40590.0
2002-10-11,7.465108488901826,7.723228200462008,7.465108488901826,7.641717131222254,17262.0
2002-10-15,7.675674721115183,7.811527971411371,7.675674721115183,7.777564307934365,21306.0
2002-10-16,7.791154739319677,7.791154739319677,7.607753555498246,7.723227837756257,45574.0
2002-10-17,7.72322300781589,7.865868803659233,7.72322300781589,7.777564307934365,38207.0
2002-10-18,7.743604361569745,7.845493991142149,7.709641151712277,7.825116345950153,20801.0
2002-10-21,7.8454947235098835,7.8454947235098835,7.7436050844262,7.811531978352842,48752.0
2002-10-22,7.811531978352842,7.893043034600594,7.811531978352842,7.811531978352842,97865.0
2002-10-23,7.811529832381784,7.818321911676431,7.675676549720755,7.818321911676431,242459.0
2002-10-24,7.743601112327971,7.845490699147152,7.743601112327971,7.777564307934365,23256.0
2002-10-25,7.777564751886524,7.845491146976626,7.716431370601941,7.845491146976626,24845.0
2002-10-28,7.811532105521132,7.845494851231072,7.770775874927484,7.770775874927484,20584.0
2002-10-29,7.8255949457071425,7.866709627373132,7.75021708532625,7.846152286540137,22823.0
2002-10-30,7.859858268193174,8.031171343209197,7.825595558790639,8.031171343209197,36329.0
2002-10-31,8.03802829689955,8.051733199545023,7.9146827570995155,7.948945485710123,18779.0
2002-11-01,7.948945485710123,7.948945485710123,7.811894571267694,7.948945485710123,12928.0
2002-11-04,7.948941470169378,7.948941470169378,7.811890624960474,7.88041651956161,11917.0
2002-11-05,7.880415544008597,7.942088039120533,7.880415544008597,7.928383145094909,14373.0
2002-11-06,7.866710679846025,7.88041651956161,7.743365202356023,7.88041651956161,29034.0
2002-11-07,7.811892611396622,7.948943491455314,7.777629891381947,7.935238592248166,13001.0
2002-11-08,7.880415544008597,7.928383145094909,7.880415544008597,7.928383145094909,16251.0
2002-11-11,7.9146827570995155,7.948945485710123,7.9146827570995155,7.948945485710123,11050.0
2002-11-12,8.003761484535298,8.017466379379929,7.900972885213948,7.914678252055232,21017.0
2002-11-13,7.948938782511445,7.948938782511445,7.715952802029787,7.715952802029787,213497.0
2002-11-14,7.839300888401592,7.935236574447161,7.736512754494916,7.88041651956161,9750.0
2002-11-15,7.743364166385298,7.914677699976697,7.743364166385298,7.846152286540137,26795.0
2002-11-18,7.811892558280422,7.935238538293288,7.811892558280422,7.866712626733073,27590.0
2002-11-19,7.880415919310135,7.935235970020041,7.777627321236184,7.777627321236184,26218.0
2002-11-20,7.777626292480749,7.846151700801684,7.7091013561564,7.743363588320282,103643.0
2002-11-21,7.743362653470743,7.811888053518665,7.722805316654283,7.811888053518665,35029.0
2002-11-22,7.846152286540137,7.846152286540137,7.798184685933194,7.846152286540137,47018.0
2002-11-25,7.757067544681716,7.846150753542627,7.757067544681716,7.811888053518665,55758.0
2002-11-26,7.811892072029574,7.839302340548148,7.811892072029574,7.839302340548148,7945.0
2002-11-27,7.811646502528366,7.811646502528366,7.770168788267719,7.811646502528366,26579.0
2002-11-28,7.846217137920405,7.846217137920405,7.777087880542378,7.832391381676624,23690.0
2002-11-29,7.777082137443468,7.901515280225407,7.777082137443468,7.811646502528366,145750.0
2002-12-02,7.846218047232181,7.860043805078255,7.742523911068289,7.742523911068289,10473.0
2002-12-03,7.81164773203762,7.880777425405577,7.777083361512486,7.866951677195522,9100.0
2002-12-04,7.811646502528366,7.880776185015699,7.811646502528366,7.811646502528366,58358.0
2002-12-05,7.811646502528366,7.86695043898174,7.790907883477427,7.811646502528366,54458.0
2002-12-06,7.8669523997985475,7.880778149278537,7.811648449560812,7.846213299419674,9750.0
2002-12-09,7.811649165646482,7.901517973981262,7.811649165646482,7.901517973981262,12278.0
2002-12-10,7.846216233736742,7.949911298251955,7.846216233736742,7.880781096522123,36618.0
2002-12-11,7.880778869898047,8.01903828197596,7.880778869898047,8.01903828197596,9534.0
2002-12-12,7.915342534755666,8.046688575586352,7.894603911752386,7.963733607414372,24701.0
2002-12-13,7.915342392252162,7.970645862090781,7.915342392252162,7.915342392252162,27590.0
2002-12-16,7.949909052095935,8.01903828197596,7.880778869898047,8.01903828197596,23184.0
2002-12-17,7.901517533226545,7.98447298540136,7.894604658238461,7.98447298540136,21956.0
2002-12-18,7.984471413381393,8.053601578128278,7.984471413381393,8.053601578128278,8956.0
2002-12-19,8.019039448020097,8.115820669620394,7.984474589974562,8.032865200774712,7439.0
2002-12-20,8.108904897854865,8.178034589262294,8.05360190658305,8.157295967535365,14012.0
2002-12-23,8.191861179435973,8.226426504852814,8.12273148092005,8.184948304816157,11628.0
2002-12-24,8.205687437839547,8.226426060578993,8.191860737028875,8.226426060578993,11050.0
2002-12-27,8.26128317623477,8.28916996795978,8.240368802732151,8.240368802732151,21306.0
2002-12-30,8.261286461465774,8.261286461465774,8.240372079646221,8.261286461465774,13506.0
2002-12-31,8.261286461465774,8.296144724886929,8.24734354025274,8.261286461465774,11339.0
2003-01-02,8.303113205088573,8.303113205088573,8.303113205088573,8.303113205088573,2672.0
2003-01-03,8.261283912542693,8.296142165208739,8.191568367598869,8.296142165208739,12206.0
2003-01-06,8.296140341891782,8.421628487288665,8.296140341891782,8.351911997278789,32501.0
2003-01-07,8.330999210032793,8.351913584778243,8.296141918790376,8.317056293535826,13506.0
2003-01-08,8.32402799903096,8.330999457486515,8.275227789842074,8.296142165208739,16973.0
2003-01-09,8.296140081086838,8.365855608517014,8.275225710974194,8.330997364607912,10906.0
2003-01-10,8.386773223256816,8.386773223256816,8.268256492658027,8.268256492658027,12134.0
2003-01-13,8.351909821562966,8.421626293411341,8.261279944780574,8.414653877916257,47813.0
2003-01-14,8.428602898693029,8.456489699727294,8.400717058047272,8.456489699727294,35318.0
2003-01-15,8.463457209292303,8.57500148019689,8.435571381663168,8.540144195660474,33585.0
2003-01-16,8.470425276831921,8.505283507808175,8.400709775267089,8.435568006243342,9678.0
2003-01-17,8.331000528727577,8.456488717840001,8.331000528727577,8.379801704579828,96637.0
2003-01-20,8.379795707493937,8.449511211509522,8.24733615382556,8.34493843568,15239.0
2003-01-21,8.351918765348513,8.365862650882907,8.310089989911848,8.365862650882907,12928.0
2003-01-22,8.330999457486515,8.351913832853182,8.289170706753183,8.296142165208739,85081.0
2003-01-23,8.282199248297628,8.330999457486515,8.282199248297628,8.296142165208739,9750.0
2003-01-24,8.303113205088573,8.344942914101459,8.303113205088573,8.303113205088573,7439.0
2003-01-27,8.310082994495268,8.330997364607912,8.282197167678408,8.330997364607912,19717.0
2003-01-28,8.330997364607912,8.330997364607912,8.261281837177735,8.330997364607912,33151.0
2003-01-29,8.387241366658623,8.429424064559365,8.19039135910226,8.19039135910226,23473.0
2003-01-30,8.380211448720189,8.4856667453928,8.35209029453888,8.359120583084207,77425.0
2003-01-31,8.499726779867938,8.499726779867938,8.345059473251869,8.46457533938534,10184.0
2003-02-03,8.436455500277004,8.436455500277004,8.366151639875175,8.366151639875175,66664.0
2003-02-04,8.316940702531836,8.316940702531836,8.260697406611596,8.274757988468398,11484.0
2003-02-05,8.274758603600754,8.366154329450243,8.26069802069871,8.331001903702031,48896.0
2003-02-06,8.274752355892558,8.330995613528339,8.225540352892075,8.232570639035002,12350.0
2003-02-07,8.239603321578304,8.30990717194706,8.19742062395999,8.28178601919662,22823.0
2003-02-10,8.295845440196626,8.295845440196626,8.225541599619197,8.225541599619197,16034.0
2003-02-11,8.232573033390695,8.29584659557184,8.232573033390695,8.28178601919662,16395.0
2003-02-12,8.30990820656058,8.30990820656058,8.26069521462746,8.295847628434768,17984.0
2003-02-13,8.26069802069871,8.380214912352287,8.26069802069871,8.331001903702031,22751.0
2003-02-14,8.331002968435493,8.401306860423913,8.331002968435493,8.34506452162776,48391.0
2003-02-17,8.415368304945915,8.464580350757059,8.37318558290029,8.43645918172212,36979.0
2003-02-18,8.436451826299187,8.47160325694566,8.415360967911303,8.415360967911303,19284.0
2003-02-19,8.436456459257466,8.471607909207682,8.436456459257466,8.471607909207682,295256.0
2003-02-20,8.506763072802686,8.506763072802686,8.429428889463384,8.43645918172212,17912.0
2003-02-21,8.47160325694566,8.47160325694566,8.415360967911303,8.415360967911303,5128.0
2003-02-24,8.43645918172212,8.492702488285216,8.380215875159024,8.43645918172212,40229.0
2003-02-25,8.499725859329056,8.506757115156718,8.450513847983188,8.49269654048647,13362.0
2003-02-26,8.506875577334926,8.506875577334926,8.450162826086542,8.499786605500992,32646.0
2003-02-27,8.499791729158687,8.53523660969446,8.499791729158687,8.506880705265841,4911.0
2003-02-28,8.577766492023649,8.648657188756204,8.43598509855854,8.43598509855854,19862.0
2003-03-03,8.435990620025743,8.478524479958084,8.435990620025743,8.478524479958084,50485.0
2003-03-04,8.450166237275162,8.506879011417531,8.450166237275162,8.450166237275162,50991.0
2003-03-05,8.44307726257953,8.506879011417531,8.44307726257953,8.450166237275162,3756.0
2003-03-06,8.570679866404328,8.570679866404328,8.40054251891233,8.457255293602103,11339.0
2003-03-07,8.435987033248093,8.435987033248093,8.428898059606762,8.428898059606762,2961.0
2003-03-10,8.435982805222405,8.435982805222405,8.294201450300795,8.294201450300795,11484.0
2003-03-11,8.294205460417759,8.3650961721531,8.194958854619141,8.251670642745696,24845.0
2003-03-12,8.32964630074286,8.365092127761601,8.237488713016816,8.294201450300795,8306.0
2003-03-13,8.294207340016994,8.294207340016994,8.223316612216689,8.280029389772409,32068.0
2003-03-14,8.230406319304935,8.38636573902029,8.223317343552187,8.38636573902029,17840.0
2003-03-17,8.435986585451808,8.45016453198188,8.32965003332205,8.393451769284482,29468.0
2003-03-18,8.506880705265841,8.506880705265841,8.435989967616791,8.506880705265841,28384.0
2003-03-19,8.506879093527818,8.506879093527818,8.457255293602103,8.457255293602103,72731.0
2003-03-20,8.54231756991232,8.54231756991232,8.435982051509994,8.513961692092124,23329.0
2003-03-21,8.535234994759511,8.542323969525375,8.478522220055284,8.542323969525375,115560.0
2003-03-24,8.648653868552323,8.684098715022913,8.577763199034578,8.577763199034578,30696.0
2003-03-25,8.634485894230084,8.648663849179792,8.613217985227827,8.648663849179792,29540.0
2003-03-26,8.55649531457566,8.804613146176049,8.55649531457566,8.577763199034578,63052.0
2003-03-27,8.577769102882336,8.61350934794383,8.506287628043959,8.520583726068555,17262.0
2003-03-28,8.613507587967995,8.684989048200752,8.434804429743698,8.434804429743698,8450.0
2003-03-31,8.43480626874388,8.47054651429494,8.363324792926363,8.363324792926363,7223.0
2003-04-01,8.363322057509322,8.470543743808575,8.363322057509322,8.470543743808575,4767.0
2003-04-02,8.463396619950725,8.470544667502482,8.298989556829945,8.434804429743698,20367.0
2003-04-03,8.363322057509322,8.470543743808575,8.363322057509322,8.470543743808575,4189.0
2003-04-04,8.47054651429494,8.47054651429494,8.241805988621962,8.363324792926363,24701.0
2003-04-07,8.39906503847742,8.43480626874388,8.327584547375308,8.363324792926363,782341.0
2003-04-08,8.399065469286223,8.399065469286223,8.327584974517697,8.327584974517697,407421.0
2003-04-09,8.349029122948254,8.399065469286223,8.327584974517697,8.327584974517697,206997.0
2003-04-10,8.370471985960895,8.420509309330297,8.291842469074867,8.420509309330297,334907.0
2003-04-11,8.327587045078289,8.42051269609774,8.29899385534605,8.356179250094828,114043.0
2003-04-14,8.220361062923796,8.363323500101616,8.220361062923796,8.256101302950032,97070.0
2003-04-15,8.29184374241798,8.391917419809369,8.29184374241798,8.327584974517697,53013.0
2003-04-16,8.35617381001263,8.399062089616077,8.349025763412055,8.399062089616077,151456.0
2003-04-17,8.399065345768225,8.484843907659888,8.327584852050903,8.484843907659888,186991.0
2003-04-21,8.520580627455137,8.527728673867962,8.441951132199039,8.49198844180384,25857.0
2003-04-22,8.49913811997753,8.542026406688658,8.47054494412156,8.542026406688658,39940.0
2003-04-23,8.577771161627718,8.6421036181788,8.534881872544702,8.534881872544702,18490.0
2003-04-24,8.577767630329815,8.577767630329815,8.47054494412156,8.542026406688658,17334.0
2003-04-25,8.363323242628526,8.577767630329815,8.363323242628526,8.542026406688658,20006.0
2003-04-28,8.405065716140111,8.635736509127709,8.405065716140111,8.635736509127709,71864.0
2003-04-29,8.578067864864842,8.686194374348997,8.520399929728338,8.678986006585047,52580.0
2003-04-30,8.650152672050961,8.686194511439545,8.614109839637461,8.650152672050961,12134.0
2003-05-01,8.578068000248875,8.650152672050961,8.578068000248875,8.650152672050961,119460.0
2003-05-02,8.650158277428144,8.70782625084414,8.650158277428144,8.686200140172167,24773.0
2003-05-05,8.657364359823973,8.743865800552758,8.657364359823973,8.743865800552758,10112.0
2003-05-06,8.70061100298524,8.758278937413262,8.686194267634457,8.758278937413262,17695.0
2003-05-07,8.75828066715103,8.815948612968322,8.722238821655901,8.765489036250056,20584.0
2003-05-08,8.830365183210086,8.830365183210086,8.693404186883464,8.693404186883464,92448.0
2003-05-09,8.77990579188641,9.010576556499313,8.758279693967248,8.86640621146315,53013.0
2003-05-12,8.902453679584355,8.960121649009217,8.83036896605965,8.902453679584355,48535.0
2003-05-13,8.902447209399714,8.960115136912265,8.86640438232008,8.938489043454577,82842.0
2003-05-14,8.924073510774212,9.039409381320436,8.902448407431134,9.010575910196332,20367.0
2003-05-15,9.010574866864005,9.010574866864005,8.938489211350717,8.960115305214618,26362.0
2003-05-16,8.98894981382835,9.046617749101465,8.960116342704247,9.010575910196332,23545.0
2003-05-20,9.010581245296386,9.010581245296386,8.902453678509637,8.952913275878487,62330.0
2003-05-21,8.909660611941348,8.960120201162631,8.88803549928594,8.88803549928594,28384.0
2003-05-22,8.888030475777768,8.938489043454577,8.888030475777768,8.938489043454577,66014.0
2003-05-23,8.938489043454577,8.938489043454577,8.916863943021658,8.938489043454577,24629.0
2003-05-26,8.938491635709436,8.938491635709436,8.866406953669639,8.92407489790649,51424.0
2003-05-27,8.924072309832631,8.938489043454577,8.758277887130722,8.938489043454577,40952.0
2003-05-28,9.011160948993943,9.0474968122805,8.938490223519118,9.011160948993943,19717.0
2003-05-29,9.011164128382342,9.10563680560099,9.011164128382342,9.08383588059606,65436.0
2003-05-30,9.08383588059606,9.2582452828328,9.08383588059606,9.08383588059606,21162.0
2003-06-02,9.04749784862829,9.200106289496167,9.04749784862829,9.200106289496167,40302.0
2003-06-03,9.309114394187612,9.309114394187612,9.156505912261656,9.229176665612048,25062.0
2003-06-04,9.26550840769752,9.26550840769752,9.192837686779615,9.192837686779615,8378.0
2003-06-05,9.229176193654231,9.294579968434864,9.192841319386448,9.294579968434864,32068.0
2003-06-06,9.29457629562539,9.301843267607358,9.192837686779615,9.192837686779615,13001.0
2003-06-09,9.25098006534569,9.330917806649104,9.229178135100158,9.258247041727923,20801.0
2003-06-10,9.323650450690156,9.33818440442347,9.265514635756894,9.265514635756894,22390.0
2003-06-11,9.301847476684449,9.35998427994526,9.26551260033311,9.35998427994526,85659.0
2003-06-12,9.432651376511654,9.447185321417075,9.37451459579168,9.447185321417075,23690.0
2003-06-13,9.38178082639292,9.55619015366338,9.38178082639292,9.55619015366338,22390.0
2003-06-16,9.55619404864965,9.592529923948334,9.425387500430778,9.483524300249506,28312.0
2003-06-17,9.519857531458848,9.519857531458848,9.447186794502016,9.476254688845373,35174.0
2003-06-18,9.447185321417075,9.483521184778915,9.37451459579168,9.447185321417075,55108.0
2003-06-19,9.454451906758464,9.483520796477372,9.447184934603298,9.454451906758464,122277.0
2003-06-20,9.447185321417075,9.47625321122792,9.41811743160623,9.447185321417075,24195.0
2003-06-23,9.37451459579168,9.447185321417075,9.37451459579168,9.447185321417075,6428.0
2003-06-24,9.374512504703084,9.483519069375204,9.374512504703084,9.410848359959813,31996.0
2003-06-25,9.447189033741044,9.519859787922806,9.410854157199504,9.490790885590895,64208.0
2003-06-26,9.483468701306132,9.483468701306132,9.410236207723834,9.446852454514982,9967.0
2003-06-27,9.446855370754797,9.505440778412002,9.337008614118105,9.410239112660223,11773.0
2003-06-30,9.446851520756091,9.468820661365358,9.337004808886665,9.468820661365358,59586.0
2003-07-02,9.483465475722362,9.483465475722362,9.337002556020176,9.395586916842763,67819.0
2003-07-03,9.48346657212395,9.48346657212395,9.410234094983457,9.417558149755884,92809.0
2003-07-04,9.432204241654794,9.432204241654794,9.417558149755884,9.417558149755884,1517.0
2003-07-07,9.505434084666144,9.556696406370106,9.44684871826487,9.52740321875807,34596.0
2003-07-08,9.520081286927509,9.59331275128392,9.490789104714109,9.556697523517174,25351.0
2003-07-09,9.59331078198424,9.59331078198424,9.556695561733804,9.57134164983398,19429.0
2003-07-10,9.593310026783575,9.659218426868655,9.534724670172109,9.63724929644784,204108.0
2003-07-11,9.651898826705557,9.76906857290612,9.637252734533352,9.754422480733924,22029.0
2003-07-14,9.886243600270683,9.930182904598638,9.739780597608735,9.813012098939712,72297.0
2003-07-15,9.886242513330606,9.95947400661016,9.791041874714171,9.791041874714171,53230.0
2003-07-16,9.72513174449456,9.937502130260064,9.72513174449456,9.886240800024392,61102.0
2003-07-17,9.944829003100148,9.944829003100148,9.813012098939712,9.813012098939712,26507.0
2003-07-18,9.871590860051995,9.871590860051995,9.66654259251936,9.66654259251936,512581.0
2003-07-21,9.66654234325468,9.703157563929151,9.549371619450936,9.600633937217918,14445.0
2003-07-22,9.60795565585493,9.60795565585493,9.52007812953692,9.52007812953692,40085.0
2003-07-23,9.556694353982596,9.556694353982596,9.483462913913826,9.52007812953692,17406.0
2003-07-24,9.512758241374158,9.556697523517174,9.468818959231143,9.556697523517174,21884.0
2003-07-25,9.556699231481987,9.761746561267488,9.556699231481987,9.761746561267488,12784.0
2003-07-28,9.761745267214284,9.761745267214284,9.57134405639331,9.681190753586492,30262.0
2003-07-29,9.695951127077237,9.695951127077237,9.592646016519264,9.66643567163566,7223.0
2003-07-30,9.666435856253782,9.673814720255104,9.489341087197104,9.496719951198424,16467.0
2003-07-31,9.481957465857166,9.511473926730078,9.275347322307123,9.275347322307123,15384.0
2003-08-01,9.40817087820043,9.489339384160264,9.334381234917648,9.489339384160264,32718.0
2003-08-05,9.496719961585708,9.85090950008647,9.496719961585708,9.85090950008647,85153.0
2003-08-06,9.880420656741396,10.109167350986516,9.880420656741396,10.072273050789535,97070.0
2003-08-07,10.064897667014776,10.131308446818547,10.05013994183889,10.109170842542444,73164.0
2003-08-08,10.116553358887254,10.36743780181626,10.116553358887254,10.330542462746164,123721.0
2003-08-11,10.182963139490855,10.36743780181626,10.109173477863203,10.330542462746164,44418.0
2003-08-12,10.330542204951318,10.441227202886964,10.27151129033232,10.360058678773331,32862.0
2003-08-13,10.330540886308867,10.463362460272622,10.330540886308867,10.367436219748743,63052.0
2003-08-14,10.330540080415725,10.44122505558836,10.330540080415725,10.433846192778493,50052.0
2003-08-15,10.33053780495272,10.39694857212583,10.182958548237387,10.345295527321838,10112.0
2003-08-18,10.382193387786144,10.50025621211278,10.367435661809353,10.404329976751324,39218.0
2003-08-19,10.44122318332284,10.522391676188988,10.44122318332284,10.478117490756487,55108.0
2003-08-20,10.47812096285022,10.62570027451184,10.470742098918386,10.515015282509395,80170.0
2003-08-21,10.551911558922685,10.574048152690702,10.478121896516754,10.49288064220798,16395.0
2003-08-22,10.478115233308593,10.507631689408486,10.404325617826707,10.507631689408486,18273.0
2003-08-25,10.515015282509395,10.529774026885525,10.47812096285022,10.515015282509395,177890.0
2003-08-26,10.51501150336524,10.699486084897462,10.51501150336524,10.699486084897462,39579.0
2003-08-27,10.592450865916778,10.7782840378791,10.592450865916778,10.726251609888262,71936.0
2003-08-28,10.703948867135978,10.77828191649096,10.703948867135978,10.770848713955278,20801.0
2003-08-29,10.666779243108076,11.001277339958596,10.666779243108076,11.001277339958596,40446.0
2003-09-02,10.964110951419514,10.964110951419514,10.741112889924551,10.852611920672032,249321.0
2003-09-03,10.778281396308593,10.785714598485535,10.59244826989076,10.629615304773566,69264.0
2003-09-04,10.666784886695355,10.726251542308573,10.666784886695355,10.689084498550937,33512.0
2003-09-05,10.59244826989076,10.65191491130439,10.577581865536876,10.629615304773566,72225.0
2003-09-08,10.61474890041968,10.77084819413165,10.61474890041968,10.629615304773566,40590.0
2003-09-09,10.70395613604171,10.822889505374915,10.66679009812436,10.800588858625662,35318.0
2003-09-10,10.77828164182928,10.800581248868074,10.711381796714784,10.74111563009796,86453.0
2003-09-11,10.7411185095615,10.7411185095615,10.666785442173635,10.666785442173635,287600.0
2003-09-12,10.689085879477966,10.70395228930228,10.666786264741493,10.674219469653652,22968.0
2003-09-15,10.592451350787382,10.674218646512584,10.592451350787382,10.666785442173635,26795.0
2003-09-16,10.666785071597086,10.689084683839212,10.629618027195184,10.681651479758502,36474.0
2003-09-17,10.651911886960754,10.711378511490324,10.651911886960754,10.711378511490324,137300.0
2003-09-18,10.711385494214438,10.726252928037225,10.644485626006547,10.674219469653652,34668.0
2003-09-19,10.666786264741493,10.733685108950912,10.666786264741493,10.674219469653652,19862.0
2003-09-22,10.67421700454752,10.67421700454752,10.15388561287263,10.369451577537768,43696.0
2003-09-23,10.257954060176406,10.562719563795842,10.198488419664116,10.466086873964883,27012.0
2003-09-24,10.451213961164656,10.59244579350637,10.421480135410196,10.525546989554016,17334.0
2003-09-25,10.540413771107826,10.659347030425316,10.488381366154584,10.592446176061072,89992.0
2003-09-26,10.559493291480605,10.559493291480605,10.409714130128418,10.432180849580456,14734.0
2003-09-29,10.37227470857724,10.48460940403483,10.297384567714664,10.484609404034828,23112.0
2003-09-30,10.454648264820138,10.559493994246038,10.454648264820138,10.529538366316352,24629.0
2003-10-01,10.484600833252165,10.566980849363588,10.447156309266692,10.566980849363588,9461.0
2003-10-02,10.634391977384668,10.814127941517466,10.634391977384668,10.769194466320648,37701.0
2003-10-03,10.784169494695384,10.799147315876748,10.746724941741975,10.746724941741974,15023.0
2003-10-06,10.746720968663876,10.746720968663876,10.694297582237615,10.70927539788166,7800.0
2003-10-07,10.746720968663876,10.7542098764859,10.70927539788166,10.70927539788166,6428.0
2003-10-08,10.709273555458193,10.709273555458193,10.522048828773572,10.559493361441726,24990.0
2003-10-09,10.74672001500271,10.74672001500271,10.596939808509513,10.671828880084096,36618.0
2003-10-10,10.596945102785782,10.73923647321086,10.596945102785782,10.611922924583675,9895.0
2003-10-14,10.604433964322311,10.634389607778663,10.372274632517996,10.522054913144812,30768.0
2003-10-15,10.48460608553636,10.596941777110944,10.48460608553636,10.544518385597993,12350.0
2003-10-16,10.544516180281194,10.589450653847718,10.522049459333928,10.529538366316352,6284.0
2003-10-17,10.484604207783596,10.59693987923929,10.484604207783596,10.59693987923929,7006.0
2003-10-20,10.559499104666337,10.619411421193124,10.48460896692597,10.619411421193124,24484.0
2003-10-21,10.5969418540217,10.671830940052011,10.5969418540217,10.634386397036856,21017.0
2003-10-22,10.634385287989334,10.70927539788166,10.59694074887922,10.70927539788166,16828.0
2003-10-23,10.634384344296803,10.761697829317626,10.634384344296803,10.671828880084096,18851.0
2003-10-24,10.769187692129943,10.821611078556202,10.70927539788166,10.70927539788166,10545.0
2003-10-27,10.716758939038606,10.844072371602046,10.716758939038606,10.844072371602046,23401.0
2003-10-28,10.82160813227891,10.82160813227891,10.784162571691574,10.79914038325778,11123.0
2003-10-29,10.864031066217745,10.886665213443443,10.864031066217745,10.886665213443443,47163.0
2003-10-30,10.886662410197646,10.939472981730107,10.864028268800093,10.901751144921208,58574.0
2003-10-31,10.826307073451035,11.014918347295206,10.81121729852119,10.909295119347668,17912.0
2003-11-03,10.939467097655577,11.01491177000573,10.916834007744027,11.014911770005728,11050.0
2003-11-04,10.939469397639987,11.263881245158585,10.939469397639987,11.241248150488506,80748.0
2003-11-05,11.203532375426557,11.339333107994616,11.180899266436056,11.316699999004118,44274.0
2003-11-06,11.339326556570372,11.377048383093657,11.241248768297892,11.248793133602549,39363.0
2003-11-07,11.354422015230488,11.354422015230488,11.256344168842087,11.256344168842087,6356.0
2003-11-10,11.3166990788309,11.558122006370125,11.278976194268155,11.392142769331487,22823.0
2003-11-11,11.392144749004595,11.618478977774997,11.316701045393756,11.35442289719918,49402.0
2003-11-12,11.429867640122644,11.437412010483728,11.278978154275707,11.35442289719918,11989.0
2003-11-13,11.50530942978151,11.50530942978151,11.324242508967789,11.467586548346445,6934.0
2003-11-14,11.505302435265074,11.505302435265074,11.407224666058925,11.407224666058925,9895.0
2003-11-17,11.392135745409096,11.50530329001042,11.392135745409096,11.429858606713474,10473.0
2003-11-18,11.392141824788666,11.50530942978151,11.392141824788666,11.467586548346445,10256.0
2003-11-19,11.490219459504027,11.505308194733397,11.429863479274305,11.452496582118355,42468.0
2003-11-20,11.407223157087808,11.475123461959832,11.407223157087808,11.475123461959832,120977.0
2003-11-21,11.543031436535315,11.618475115063935,11.543031436535315,11.618475115063935,15384.0
2003-11-24,11.693919043981822,11.844808469483963,11.663741574606275,11.844808469483963,44057.0
2003-11-25,11.874981354475212,12.222026245190964,11.874981354475212,12.146581568168624,22318.0
2003-11-26,12.265059743756485,12.265059743756485,12.090387208807652,12.219493541352533,25351.0
2003-11-27,12.151148905540332,12.189120758732964,12.052421041038835,12.151148905540332,47307.0
2003-11-28,12.189110172440165,12.439728370651236,12.052410573470208,12.439728370651231,33224.0
2003-12-01,12.341002695932074,12.341002695932074,12.075196747984007,12.075196747984007,50269.0
2003-12-02,12.151148905540332,12.189120758732964,12.037232299761785,12.151148905540332,66014.0
2003-12-03,12.052418237608077,12.341007393347295,12.052418237608077,12.189117923505425,173123.0
2003-12-04,12.189111046271808,12.32581170124153,12.15113922333568,12.227083915407766,65869.0
2003-12-05,12.325817302265802,12.538462745936684,12.325817302265802,12.538462745936684,47669.0
2003-12-08,12.530859017814462,12.530859017814462,12.416941489932798,12.485291797421892,10689.0
2003-12-09,12.454926461719186,12.720732541635613,12.424547936511235,12.492898310478443,22895.0
2003-12-10,12.287844476885018,12.41695082657628,12.287844476885018,12.34100609961677,17045.0
2003-12-11,12.341009629019489,12.492899126377347,12.341009629019489,12.45492727513819,32068.0
2003-12-12,12.41694668151306,12.713131122401984,12.41694668151306,12.713131122401984,17551.0
2003-12-15,12.735916249721486,12.986533491126016,12.682755682460003,12.910588777409478,38279.0
2003-12-16,12.910588949659935,13.062478379119488,12.910588949659935,12.948561830124891,39724.0
2003-12-17,13.054890552861911,13.054890552861911,12.697950947142727,12.819461923868165,57780.0
2003-12-18,12.834642762936982,12.910587468956733,12.720726227007376,12.857426907082925,15673.0
2003-12-19,12.85743142320491,12.895403266452233,12.62200285647034,12.743513801062162,92881.0
2003-12-22,12.720727337780437,12.720727337780437,12.568837912477967,12.682755504554878,35029.0
2003-12-23,12.530862908722808,12.87261350608437,12.530862908722808,12.644779425776711,20656.0
2003-12-24,12.834640654603476,12.834640654603476,12.834640654603476,12.834640654603476,2456.0
2003-12-29,12.915650289665107,12.915650289665107,12.5717426317184,12.762803260535769,7078.0
2003-12-30,12.686373667630075,12.862149636477085,12.609950706569917,12.862149636477088,44418.0
2003-12-31,12.571744896962468,12.862156515522958,12.457109341259,12.609957450732578,7150.0
2004-01-02,12.53353339599579,12.724593006436049,12.53353339599579,12.609957450732578,7584.0
2004-01-05,12.701669013258662,12.701669013258662,12.571747774626209,12.571747774626209,11195.0
2004-01-06,12.418895665800358,12.594670659977748,12.38068416828499,12.38068416828499,18273.0
2004-01-07,12.56410227055127,12.56410227055127,11.776934843041596,11.922140648551675,144450.0
2004-01-08,11.960348589597505,12.227832144691858,11.379526644316876,11.822785137124749,287672.0
2004-01-09,11.746367163739723,12.212553840601856,11.746367163739723,12.036778812356408,33729.0
2004-01-12,12.227838810859325,12.227838810859325,12.074990680963088,12.113203239838938,10184.0
2004-01-13,12.09027581921327,12.113203776676343,12.013852803681791,12.013852803681791,17190.0
2004-01-14,12.074984428246957,12.113196967335435,11.998560402873029,12.074984428246957,7295.0
2004-01-15,12.082630622099842,12.090272921821535,12.036776823769657,12.044419123491354,15962.0
2004-01-16,12.074984428246957,12.151408453620885,12.03677294196151,12.074984428246957,17117.0
2004-01-19,12.113203239838938,12.113203239838938,11.960355109942704,12.113203239838938,14301.0
2004-01-20,12.136126835037173,12.136126835037173,12.036775893529882,12.05970279092311,37557.0
2004-01-21,12.090276347198248,12.342475467876604,12.03678023399003,12.334833165989714,36763.0
2004-01-22,12.304252080998452,12.602305778086969,12.304252080998452,12.564093252735864,27373.0
2004-01-23,12.6023180352005,12.609960337143152,12.288979444337032,12.571747774626209,10039.0
2004-01-26,12.609955118670957,12.609955118670957,12.533531078067885,12.548815675627848,109421.0
2004-01-27,12.594674220502714,12.686382893269068,12.56410501384848,12.686382893269068,11773.0
2004-01-28,12.729459195518055,12.729459195518055,12.537171637983173,12.54486305551898,3828.0
2004-01-29,12.537160040102522,13.021725254015715,12.537160040102522,13.02172525401572,17767.0
2004-01-30,12.99865552673012,12.99865552673012,12.729452868080063,12.944815630741704,10256.0
2004-02-02,12.544851681577098,12.944810328660974,12.544851681577098,12.883277984593713,13145.0
2004-02-03,12.883277984593713,12.960193149785567,12.883277984593713,12.883277984593713,12206.0
2004-02-04,12.883278626251329,12.921736740547129,12.76790534293288,12.914044270032814,10545.0
2004-02-05,12.914047628408332,12.960197165650964,12.575621220526426,12.575621220526426,118160.0
2004-02-06,12.591004046417565,12.591004046417565,12.53716415579858,12.575621220526426,124371.0
2004-02-09,12.498710318028047,12.883286395045838,12.498710318028047,12.767913042155708,9389.0
2004-02-10,12.614082856411825,12.82944459797996,12.575624721408545,12.82944459797996,7006.0
2004-02-11,12.960195120588835,13.4601432405765,12.960195120588835,13.30631288680044,135350.0
2004-02-12,13.267862380591785,13.5370651028635,13.267862380591785,13.537065102863496,286733.0
2004-02-13,13.46014910673717,13.80626702379282,13.46014910673717,13.575522452135392,29323.0
2004-02-16,13.652428658200389,13.683194300632689,13.421683161251458,13.683194300632689,87609.0
2004-02-17,13.537059765033357,14.190838303878538,13.537059765033357,13.852411915709622,295400.0
2004-02-18,13.867793932495251,14.113922296780126,13.867793932495251,14.113922296780126,92592.0
2004-02-19,14.075464176964534,14.152379357026623,14.037007116718035,14.113922296780126,34812.0
2004-02-20,14.136996532928023,14.213911712990118,14.037007116718035,14.113922296780126,43696.0
2004-02-23,14.15237984250258,14.15237984250258,14.037007598236324,14.037007598236324,43624.0
2004-02-24,14.113922780936877,14.15237984250258,13.898560057461507,14.037007598236324,216964.0
2004-02-25,14.018437065578174,14.296948679126166,14.00296437578535,14.196375129713754,78292.0
2004-02-26,14.119017935987582,14.273747045664102,13.964288826311062,14.080336191448252,23112.0
2004-02-27,14.07259692490179,14.07259692490179,13.925604183476596,14.00296979389355,68903.0
2004-03-01,14.080334275124187,14.119016014398964,13.93334153436115,14.041651470089969,8956.0
2004-03-02,14.080338715400034,14.459424142876314,14.057128598756345,14.37432322387554,32573.0
2004-03-03,14.544519247381803,14.544519247381803,14.080333086473503,14.119014822482796,42757.0
2004-03-04,14.04165028470485,14.19637936026074,14.04165028470485,14.119014822482796,35679.0
2004-03-05,14.36658296300108,14.36658296300108,14.08033488273686,14.134489320058483,15095.0
2004-03-08,14.19637936026074,14.29695293964426,14.088068367916,14.119014822482796,23184.0
2004-03-09,14.088068255547194,14.258271089908597,14.088068255547194,14.258271089908597,148206.0
2004-03-10,14.211856269617472,14.312429878829114,14.211856269617472,14.242801667602691,11989.0
2004-03-11,14.134488773779676,14.296954210984476,13.964286988685076,14.00296979389355,14301.0
2004-03-12,14.235069784064136,14.351117194435536,14.157705199069872,14.312434369058398,59586.0
2004-03-15,14.235060639686337,14.351107975510764,14.157696104389826,14.250533333593774,83203.0
2004-03-16,14.312434369058398,14.351117194435536,14.250542487910986,14.312434369058398,52508.0
2004-03-17,14.273742061196325,14.544517375694236,14.273742061196325,14.505835644662774,7656.0
2004-03-18,14.505837959202786,14.505837959202786,14.374317921192132,14.389790616073528,28096.0
2004-03-19,14.289213651558294,14.66056250385708,14.289213651558294,14.583197982001645,57274.0
2004-03-22,14.737939301788549,15.008713735606664,14.467162736450524,14.52131826267012,23256.0
2004-03-23,14.467152569876156,14.645090660720133,14.467152569876156,14.55998978832696,21884.0
2004-03-24,14.621885683686433,14.660567424718217,14.50583939483158,14.660567424718217,24123.0
2004-03-25,14.559990601564763,15.031914131994585,14.559990601564763,14.83850333823252,89776.0
2004-03-26,14.97002620547202,14.97002620547202,14.73793361862341,14.915871765895131,35101.0
2004-03-29,14.936094454416372,14.936094454416372,14.842742919683662,14.866081339192432,21379.0
2004-03-30,14.873861696470732,15.01388793860476,14.796069458801968,14.936095700936,32862.0
2004-03-31,14.936096680605264,15.013888923376475,14.850525320722063,14.9983306891525,25712.0
2004-04-01,14.998325898759978,14.998325898759978,14.71827348557046,14.78828658886784,29323.0
2004-04-02,14.780512290610565,14.796070524935114,14.780512290610565,14.780512290610565,17478.0
2004-04-05,14.796070524935114,14.85830453388466,14.780512290610565,14.780512290610565,22968.0
2004-04-06,14.547132058247028,14.897196532869078,14.508236481800616,14.671600046177725,15528.0
2004-04-07,14.741609270066778,14.741609270066778,14.586025922326073,14.586025922326067,19284.0
2004-04-08,14.547132592667523,14.75717192814766,14.539353477092458,14.6249248200693,13434.0
2004-04-12,14.764949530236091,14.764949530236091,14.399325777430802,14.48489711163612,62330.0
2004-04-13,14.54713375414507,14.54713375414507,13.426927090431125,13.847004723280255,38640.0
2004-04-14,13.613624534506554,13.792546304479451,13.458040107142924,13.458040107142924,93604.0
2004-04-15,13.224666922055622,14.002588190514416,12.532317003843808,13.753653256009454,95481.0
2004-04-16,13.753655112151543,14.142617406350682,13.706980408436634,14.095941630984406,61825.0
2004-04-19,14.095939106429926,14.344874029946476,14.095939106429926,14.2359642641478,47524.0
2004-04-20,14.35265110226269,14.50823554126432,14.197066663261058,14.329312686256728,19356.0
2004-04-21,14.352654888533795,14.352654888533795,14.119278168465907,14.259304414836905,56552.0
2004-04-22,14.267081001271729,14.39154792024176,14.04148343805284,14.27486011672916,98876.0
2004-04-23,14.27486091526195,14.391548725302044,14.158173105221858,14.2359642641478,28023.0
2004-04-26,14.235969449327843,14.430450632432294,14.235969449327843,14.430450632432288,18923.0
2004-04-27,14.329321197223624,14.881646176570296,14.329321197223624,14.881646176570298,47524.0
2004-04-28,14.78464551670066,14.78464551670066,14.48738867404739,14.495210059840057,9534.0
2004-04-29,14.471738754838029,14.54996444545386,14.268352605810316,14.268352605810316,119749.0
2004-04-30,14.229236210789182,14.229236210789182,13.845931377738962,13.93980197109049,17551.0
2004-05-03,14.15883622788796,14.15883622788796,13.384401829089096,13.78335271973967,17695.0
2004-05-04,13.454805494330529,13.822466553671074,13.454805494330529,13.689482559896796,21090.0
2004-05-05,13.84594048773556,13.885052811690231,13.619085775929706,13.853762952526496,84359.0
2004-05-06,13.885042855267884,13.924156228798802,13.806818263450344,13.885042855267884,128199.0
2004-05-07,13.853758993839785,13.869403918951145,13.689485124925286,13.869403918951145,111949.0
2004-05-10,13.845934751618644,14.002386137868228,13.806822443867487,14.002386137868228,98732.0
2004-05-11,14.041489892666476,14.338747560999582,14.041489892666476,14.25269945873818,58286.0
2004-05-12,14.237064102490647,14.589079204628966,14.237064102490647,14.589079204628966,15528.0
2004-05-13,14.651655465746964,14.70641268313779,14.534316416093624,14.682945304256004,329418.0
2004-05-14,14.784642994984004,14.862868693418273,14.722062220712075,14.862868693418273,60525.0
2004-05-17,15.058432214540476,15.058432214540476,14.393514324880162,14.487386023938882,43985.0
2004-05-18,14.667304902617763,14.667304902617763,14.487386120530296,14.589079204628966,10834.0
2004-05-19,14.471744960180828,14.62819640849735,14.197955464438358,14.456100030873753,39940.0
2004-05-20,14.104084810973026,14.769002927506806,14.104084810973026,14.456100030873753,115560.0
2004-05-21,14.66731120835221,14.66731120835221,14.432634013493974,14.432634013493972,34740.0
2004-05-25,14.589083523615573,14.589083523615573,14.43263208132172,14.448277010026535,23618.0
2004-05-26,14.573432105546848,14.659479175107652,14.479560419872117,14.557786106186136,14734.0
2004-05-27,14.672648219941983,14.672648219941983,14.515300640667084,14.625443512641366,35751.0
2004-05-28,14.357954492919417,14.554638444725276,14.318618136076427,14.397290849762394,3972.0
2004-05-31,14.397294450668715,14.633315902144346,14.397294450668715,14.42876462780958,92304.0
2004-06-01,14.39729277222594,14.751325450063971,14.39729277222594,14.67265164207726,13434.0
2004-06-02,14.672652098697323,14.672652098697323,14.633314651581957,14.6411819242459,8739.0
2004-06-03,14.67265164207726,14.67265164207726,14.554640388199374,14.67265164207726,61175.0
2004-06-04,14.436627262886129,14.672648638531829,14.436627262886129,14.554637408811278,25134.0
2004-06-07,14.67265956056783,14.688394113897616,14.59398571012268,14.688394113897616,20656.0
2004-06-08,14.751326652955528,14.892938651842815,14.67265283855338,14.892938651842815,14878.0
2004-06-09,14.908674031538876,14.908674031538876,14.75132747773273,14.790663845235324,16901.0
2004-06-10,14.932272004212171,14.948006546016622,14.774924418576836,14.774924418576836,18201.0
2004-06-11,14.869336818493146,14.869336818493146,14.696254643732493,14.735592092793937,5200.0
2004-06-14,14.9322718024765,15.06601648980285,14.869332552313594,14.948006344068377,37196.0
2004-06-15,15.066015726198884,15.066015726198884,14.853597257883942,15.01094374962318,55830.0
2004-06-16,15.066015726198884,15.066015726198884,15.01094374962318,15.01094374962318,4622.0
2004-06-17,15.026679756946317,15.026679756946317,14.68838278606906,14.90080125979436,56986.0
2004-06-18,14.711987424134428,14.71985469624336,14.711987424134428,14.71985469624336,5634.0
2004-06-21,14.948002267098154,14.948002267098154,14.837859422200363,14.869328496801131,8739.0
2004-06-22,14.79852420792972,14.948004502224878,14.79852420792972,14.932269962571764,11267.0
2004-06-23,14.908673197964104,14.948010647063027,14.829999383561958,14.892938651842815,8378.0
2004-06-24,14.892934157349346,14.892934157349346,14.609709161252669,14.609709161252669,23329.0
2004-06-25,14.593971432763496,14.688379744178285,14.593971432763496,14.66477685347823,77064.0
2004-06-28,14.44007443266024,14.717007083288108,14.44007443266024,14.558759542930982,4839.0
2004-06-29,14.653711002126771,14.653711002126771,14.40051511990866,14.447988734702726,30118.0
2004-06-30,14.447986699419292,14.677445741916546,14.447986699419292,14.677445741916546,67892.0
2004-07-02,14.455891075184162,14.79612277417318,14.455891075184162,14.582489474339605,4406.0
2004-07-05,14.598313951731974,14.79612272349197,14.598313951731974,14.788210459821062,1517.0
2004-07-06,14.717005439785837,14.756567865454144,14.669531836976782,14.717005439785837,11989.0
2004-07-07,14.637879953723516,14.71700370574322,14.637879953723516,14.637879953723516,3322.0
2004-07-08,14.716998498792668,14.772385432608466,14.63787477476735,14.732823025599018,9967.0
2004-07-09,14.52711046959096,14.756569512088214,14.52711046959096,14.677445741916546,9750.0
2004-07-12,14.598325452190329,14.732835130555202,14.558763012675144,14.724922860651064,18779.0
2004-07-13,14.71700444070609,14.83569061965978,14.677443107717538,14.82777726306805,26795.0
2004-07-14,14.819868892628849,14.914816109779766,14.772394194059162,14.914816109779768,46441.0
2004-07-15,14.91480528545578,14.99392899898558,14.898980760748511,14.9543676872174,85298.0
2004-07-16,14.954371145910528,15.001845821005872,14.954371145910528,15.001845821005872,11989.0
2004-07-19,14.875258824085302,15.27087778669206,14.875258824085302,15.152191552912772,65075.0
2004-07-20,15.112624357653775,15.152185693618966,15.00976379415017,15.07306302168858,97432.0
2004-07-21,15.270874241419142,15.270874241419142,15.080976529457669,15.215487272514428,15962.0
2004-07-22,15.207578534676074,15.27087778669206,15.15219155291277,15.152191552912772,36329.0
2004-07-23,15.112625061800758,15.144274132047546,15.088888259115668,15.144274132047546,31562.0
2004-07-26,15.112629975857512,15.294614368939303,15.112629975857512,15.12845451612645,7295.0
2004-07-27,15.041418454652783,15.12845451612645,15.033506184518318,15.12845451612645,13578.0
2004-07-28,15.045701091171278,15.13322233002887,15.03774471455428,15.06957022102227,16034.0
2004-07-29,14.997964394956911,15.101399501461051,14.974095260873256,14.974095260873256,15817.0
2004-07-30,14.997955720333696,15.117303513864393,14.997955720333696,15.109347140438368,25423.0
2004-08-03,14.997960859184008,15.077525716776243,14.997960859184008,15.04570021216757,353903.0
2004-08-04,15.077524257348434,15.173002954073707,15.077524257348434,15.157090203309645,35246.0
2004-08-05,15.157082250081883,15.57877540441086,15.1172992979762,15.531036081098009,64208.0
2004-08-06,15.403746029153307,15.83339594740302,15.403746029153307,15.777701298046216,14445.0
2004-08-09,15.7538227008552,15.825431165216042,15.562867526606476,15.825431165216044,6067.0
2004-08-10,15.71404448072946,15.833391218347463,15.71404448072946,15.833391218347463,10978.0
2004-08-11,15.753831913744536,15.905005305127393,15.722006398114852,15.905005305127396,31346.0
2004-08-12,15.912956766815045,16.231216209051112,15.912956766815045,16.1914332307363,84792.0
2004-08-13,16.175527601161058,16.66087335469887,16.095962705563526,16.66087335469887,42685.0
2004-08-16,16.708618100755118,16.708618100755118,16.008446575242523,16.16757641758305,136577.0
2004-08-17,16.23121594007062,16.23121594007062,15.944783104447223,15.968652233398196,14662.0
2004-08-18,15.968649571132875,16.27099620505413,15.968649571132875,16.270996205054125,13289.0
2004-08-19,16.39034953283134,16.652913301567448,16.239176154933652,16.652913301567448,10256.0
2004-08-20,16.350565637202397,16.70860811655666,16.350565637202397,16.54947727323305,13939.0
2004-08-23,16.350554778633754,16.5892492409936,16.350554778633754,16.565380123578635,29757.0
2004-08-24,16.565385725020157,16.81203664325453,16.565385725020157,16.700645198845187,34596.0
2004-08-25,16.676781028796167,16.80408526135751,16.676781028796167,16.764302277655563,14951.0
2004-08-26,16.772262330786983,16.891610211976918,16.708611296628067,16.772262330786987,12495.0
2004-08-27,16.86586746447671,17.001882986882016,16.753855394499936,16.929874833972626,33801.0
2004-08-30,16.96188867536982,16.985892142951318,16.809871490171776,16.841875746217507,10689.0
2004-08-31,16.9458699146041,16.9458699146041,16.817856326798807,16.889864452146394,13217.0
2004-09-01,16.96187374318705,17.29791097161372,16.96187374318705,17.121891575979543,7656.0
2004-09-02,17.121899326801106,17.361926184646332,17.11389854175843,17.20190827941618,10473.0
2004-09-03,17.201911578628557,17.433937695932176,17.161907645742694,17.417936122777828,47091.0
2004-09-07,17.41792038827129,17.41792038827129,17.0978848055349,17.145889481632835,13217.0
2004-09-08,16.91386217980816,17.16989038777268,16.91386217980816,16.98587028551496,14517.0
2004-09-09,16.961872708371725,17.04188161988676,16.881863796856685,16.881863796856685,26434.0
2004-09-10,16.961877988634743,17.08189194436174,16.961877988634743,17.049887708480092,11845.0
2004-09-13,17.161901843459905,17.441932585550713,17.137899491843363,17.289915487602954,32068.0
2004-09-14,17.361923124984095,17.761967817560272,17.361923124984095,17.73796436447401,74103.0
2004-09-15,17.601958525804204,17.761976480882698,17.40993742058548,17.761976480882698,122927.0
2004-09-16,17.681959906253862,17.83397700848284,17.59395017899311,17.673959122156354,75331.0
2004-09-17,17.61794904357194,17.729961100950884,17.521938551220273,17.521938551220273,28673.0
2004-09-20,17.489941132273927,17.60195433547616,17.305920858398196,17.305920858398196,129788.0
2004-09-21,17.305915631090873,17.401926131843652,17.025884912046262,17.193903563910645,70564.0
2004-09-22,17.08189194436174,17.09789351120851,16.92187407151781,17.049887708480092,23906.0
2004-09-23,17.201904091395274,17.465933240087292,17.193903308300488,17.209904874490054,29468.0
2004-09-24,17.129888321762458,17.66594826598306,17.129888321762458,17.48992780962979,42468.0
2004-09-27,17.481937304879658,17.641954081745133,17.465934635223782,17.481937304879658,13939.0
2004-09-28,17.415170307780393,17.624312758733797,17.415170307780393,17.455389583686177,16395.0
2004-09-29,17.455384391700647,17.68061559414454,17.423208980546384,17.60017485001619,42324.0
2004-09-30,17.495614344614285,17.62431828410589,17.495614344614285,17.57605513788805,58502.0
2004-10-01,17.57604957595827,17.849543975678284,17.57604957595827,17.69670851144244,129427.0
2004-10-04,17.857594881415096,17.91390299787097,17.769111331625634,17.881726456415286,25134.0
2004-10-05,17.857587010440064,17.881718574803934,17.761059644862957,17.849543155652103,33729.0
2004-10-06,17.849547186485488,19.45833845356769,17.849547186485488,19.305504069961408,126899.0
2004-10-07,19.611175053417707,19.611175053417707,18.90330459100806,19.305504069961408,48319.0
2004-10-08,19.225053452692176,19.2894064888503,18.710240244640165,18.718285205250904,27012.0
2004-10-12,18.863085051862917,18.863085051862917,18.364358221604068,18.364358221604068,30479.0
2004-10-13,18.09890772715235,18.460885660071053,17.881720302528098,18.123039293847803,58719.0
2004-10-14,18.41261478660764,18.501098274075584,18.27586818313244,18.428702491943387,24773.0
2004-10-15,18.420665036814132,18.565456651364983,18.340225374077185,18.565456651364983,83781.0
2004-10-18,18.541323997832524,18.80677453686357,18.25978464070006,18.34022429872053,50196.0
2004-10-19,18.47697105889783,18.47697105889783,17.954113863865704,18.15521244407142,22173.0
2004-10-20,18.155213854441683,18.50110405981375,18.09890686815801,18.404576689491503,22390.0
2004-10-21,18.396534972762467,18.50110621042369,18.11499668425248,18.444799217594767,21090.0
2004-10-22,18.47697934702845,18.645902584773253,18.47697934702845,18.493067063361845,39868.0
2004-10-25,18.621766201204387,18.621766201204387,18.308052470685386,18.38849214448761,94326.0
2004-10-26,18.48501533311869,18.48501533311869,18.17934442046969,18.348267586276428,25495.0
2004-10-27,18.515635518253816,18.515635518253816,18.21647508677416,18.386269176321605,11917.0
2004-10-28,18.418623481319266,18.426708813781158,18.27308526933416,18.3539397077886,15890.0
2004-10-29,18.410534011900108,18.717779917918524,18.19222785681273,18.297338269033887,34668.0
2004-11-01,18.28924507456589,18.345843482027966,18.23264778093873,18.27307441924384,13289.0
2004-11-02,18.321589972427788,18.564153176508828,18.27307688607755,18.49138410390101,26651.0
2004-11-03,18.394366118749485,19.000772691398428,18.394366118749485,19.000772691398428,17190.0
2004-11-04,19.04119788804499,19.40504334177149,19.000770120370785,19.34844491256173,32068.0
2004-11-05,19.59100113561588,19.776967028512978,19.35652327279041,19.76079637187019,34740.0
2004-11-08,19.60717551567036,20.132729753209063,19.60717551567036,20.06804711435464,19862.0
2004-11-09,20.019529672521607,20.21357978539811,19.86590731623149,20.20549557068288,26507.0
2004-11-10,20.09228569624005,20.09228569624005,19.728442806236867,19.95483408630565,28240.0
2004-11-11,19.971011839604653,19.971011839604653,19.566741075407084,19.63142368482448,15745.0
2004-11-12,20.197407299141624,20.197407299141624,19.87398973108071,20.01144364549201,23184.0
2004-11-15,20.21358437184625,20.21358437184625,19.890166701112147,20.197413711076607,20945.0
2004-11-16,20.05186846940621,20.25400499929175,19.954844538983405,20.25400499929175,23834.0
2004-11-17,20.21358313205849,20.415719720787024,20.076131410111717,20.29443865861808,303851.0
2004-11-18,20.3833796513792,20.64211245136344,20.3833796513792,20.537002042525724,18417.0
2004-11-19,20.99786569282797,20.99786569282797,20.47231162066157,20.682532358460232,16395.0
2004-11-22,20.5369970582026,20.92509727782245,20.5369970582026,20.779561366217543,14445.0
2004-11-23,20.77956133863935,20.941270134544684,20.698705826851665,20.93318369229789,27012.0
2004-11-24,21.0059444350736,21.0059444350736,20.72295471133403,20.860406353683157,31273.0
2004-11-25,20.981688867901237,21.1353133994789,20.64210072924182,20.64210072924182,10039.0
2004-11-26,20.5503227026094,21.021435241854924,20.5503227026094,20.95645481931792,22895.0
2004-11-29,22.46727392233438,23.53946451921214,21.2569965452455,22.093631948082425,145967.0
2004-11-30,21.93117138150831,22.37791731601065,21.663123820806906,21.95553791743748,83709.0
2004-12-01,21.94742167134041,22.126120087371,21.41944785783569,21.533165845464723,30551.0
2004-12-02,21.89055662516645,21.89055662516645,21.00518622439012,21.76871723663686,44563.0
2004-12-03,22.13422794032806,22.158596704989048,20.95644385172077,21.525031203052688,24773.0
2004-12-06,21.15951092276252,21.809321521831237,21.15951092276252,21.525031203052688,16540.0
2004-12-07,21.646886957458868,21.646886957458868,21.20014085290209,21.20014085290209,30262.0
2004-12-08,21.51691795408944,21.51691795408944,20.842736025993595,20.948330327445447,40374.0
2004-12-09,20.948322965590062,20.948322965590062,20.39598287597889,20.79399340337931,38857.0
2004-12-10,21.0376807288104,21.08641604141219,20.550320889014703,20.94020786568089,11195.0
2004-12-13,20.940201725863854,21.516910588630637,20.940201725863854,21.28135328990017,23256.0
2004-12-14,21.135144964304622,21.28135309583337,20.712767906932918,20.79399340337931,38857.0
2004-12-15,20.590934737365853,20.95645293821589,20.32288716157214,20.61530127466698,39146.0
2004-12-16,20.42847642191777,20.43659785304085,19.738049593964,20.103569942636625,43913.0
2004-12-17,20.306635967562084,20.306635967562084,20.02234334151897,20.1847965903901,67892.0
2004-12-20,20.46909470660076,20.46909470660076,19.413149424678235,19.494377189863243,136939.0
2004-12-21,19.59184803534691,20.696530883548032,19.59184803534691,19.98173504627619,100321.0
2004-12-22,20.103570173466647,20.29851361568861,19.957362032318827,20.24977831461446,38135.0
2004-12-23,20.26602433378841,20.274145765372943,20.06295721321812,20.1847965903901,48030.0
2004-12-24,20.1523065656234,20.184796768098572,19.90050413955253,20.16855166686099,33296.0
2004-12-29,20.239552652629595,20.239552652629595,19.994720233874,20.157942595884617,29684.0
2004-12-30,20.157946664835045,20.157946664835045,19.99472426987744,19.99472426987744,91148.0
2004-12-31,20.076333305215805,20.076333305215805,19.888629022256964,19.986563353577083,36040.0
2005-01-04,19.88862473213128,19.88862473213128,19.798852551336104,19.839658701294045,62980.0
2005-01-05,19.81517432836161,19.81517432836161,19.447925728624696,19.69275812844931,261960.0
2005-01-06,19.676445590244317,19.700927492899638,19.57851123405838,19.59483325200244,50702.0
2005-01-07,19.627474210184012,19.6682803729063,19.58667029598293,19.58667029598293,97937.0
2005-01-10,19.66827884728137,19.970239481257227,19.505056457574234,19.970239481257227,138166.0
2005-01-11,19.95392059889444,20.07633684825769,19.80702244877136,20.03553293081752,271783.0
2005-01-12,20.035528055810225,20.19058830080519,19.91311183623305,20.19058830080519,263116.0
2005-01-13,20.157944275387383,20.386454701832815,20.08449409393692,20.19058830080519,265932.0
2005-01-14,20.07633952043409,20.26404611002398,20.07633952043409,20.23956195748392,70997.0
2005-01-17,20.32117147951276,20.45174986073153,20.239559148055505,20.45174986073153,114549.0
2005-01-18,20.810827006499597,20.810827006499597,20.565992398487538,20.745536728387005,157234.0
2005-01-19,20.794509380488652,20.80266926164694,20.574158861406147,20.80266926164694,101187.0
2005-01-20,20.80266481692277,21.822802643144392,20.623120487555124,21.52084213439337,94759.0
2005-01-21,21.50453223455407,22.11661572460713,21.50453223455407,22.100293708067703,188579.0
2005-01-24,22.05133495996793,22.05133495996793,21.51270149025356,21.839146426175372,109710.0
2005-01-25,21.83098143043673,21.937075683431512,21.62695505861067,21.83098143043673,255749.0
2005-01-26,21.79017529802363,21.863625511547408,21.62695509966169,21.66775902499127,94615.0
2005-01-27,21.804647302461916,21.82923982333608,21.06689651944868,21.06689651944868,452490.0
2005-01-28,21.189861211890364,21.46036999193037,21.16526868335056,21.312819337640462,178179.0
2005-01-31,21.517744240337088,21.64070232715855,21.312812589985484,21.321010849728,327829.0
2005-02-01,21.43577678854292,21.76366661920343,21.312818666663823,21.76366661920343,206708.0
2005-02-02,21.845635479871397,22.00957810125878,21.517745720148795,21.77186017101012,108410.0
2005-02-03,21.771864881283424,21.80465341265461,21.64070849732434,21.76366661920343,108915.0
2005-02-04,21.68169484650709,21.968597877837656,21.665300581157428,21.92761108522633,235165.0
2005-02-07,22.050565816463266,22.173526175404085,21.853832404021563,21.853832404021563,172690.0
2005-02-08,21.919409455344123,22.04236981428495,21.60791620308794,21.853832404021563,80025.0
2005-02-09,22.0095761354674,22.2800870827806,21.92760483209499,22.21450778160896,100104.0
2005-02-10,22.17351043578065,22.6243579897791,22.13252367856104,22.54238447533989,177529.0
2005-02-11,22.44404291844041,22.665368955709933,22.419452642171606,22.419452642171606,38207.0
2005-02-14,22.48502172459744,22.526008515098013,22.00958127851864,22.00958127851864,222381.0
2005-02-15,22.05055687039532,22.124332152439045,21.853823537769728,21.9603873321722,185835.0
2005-02-16,22.00958127851864,22.214512972547272,21.952202481986912,22.00958127851864,196308.0
2005-02-17,22.10794573380228,22.25549635019828,22.00957790338032,22.09155147181093,61030.0
2005-02-18,22.083350633416067,22.083350633416067,21.804645953627208,21.84563273305744,409082.0
2005-02-21,21.722667475306757,21.76365198272063,21.64069394353323,21.70627096217374,34235.0
2005-02-22,21.706279420303872,22.00957663740921,21.706279420303872,21.79644898530675,92231.0
2005-02-23,21.870222704166377,21.870222704166377,21.452163431548552,21.566925509043205,123433.0
2005-02-24,21.584220297678545,21.69131733485873,21.10640100120201,21.337073637997264,42324.0
2005-02-25,21.33707820028474,21.48536486593545,21.213502574246764,21.37826780585581,41891.0
2005-02-28,21.37826792808261,21.49360427180084,21.229978991809165,21.287647163668275,137733.0
2005-03-01,21.29588669334272,21.411223038396766,21.10640587929321,21.10640587929321,57636.0
2005-03-02,21.106416414911436,21.106416414911436,20.826316965356693,20.92517479351386,1247398.0
2005-03-03,20.92517778400078,21.864340904369406,20.92517778400078,21.757241503895727,249393.0
2005-03-04,21.757233974895584,21.864333338307976,21.584231675874868,21.748996959110407,53230.0
2005-03-07,21.95494435676424,21.95494435676424,21.79017914687837,21.83137101679349,574694.0
2005-03-08,21.87257468974799,21.913766586165977,21.51833073592632,21.79019316668811,369936.0
2005-03-09,21.78194312477361,21.78194312477361,21.543033421196213,21.551272704322145,38279.0
2005-03-10,21.55951412250097,21.62542159164908,21.0981731873414,21.14760208687089,120110.0
2005-03-11,21.617176401886265,21.617176401886265,21.213501491557995,21.56774751585876,147050.0
2005-03-14,21.592470880853245,21.61718647026588,21.40299226127589,21.50185234915059,47524.0
2005-03-15,21.559518274820302,21.592470880853245,21.46066045672148,21.50185234915059,95915.0
2005-03-16,21.50185760994915,21.58423914518756,21.46890272607736,21.46890272607736,247804.0
2005-03-17,21.6007111033659,21.641902997580157,21.53480588844386,21.62542669384964,153261.0
2005-03-18,21.62541697774201,21.814895520399823,21.54303322632778,21.66660658367418,178901.0
2005-03-21,21.90553500497143,22.14444491055374,21.749008921206343,21.996155847104244,64641.0
2005-03-22,22.04556380771884,22.103229698467377,21.839606740072167,21.91375119363399,44346.0
2005-03-23,21.98790331406032,21.98790331406032,20.636828655582985,20.694496836214075,78147.0
2005-03-24,21.0075586721765,21.0899401959758,20.801601458014105,20.900461556349367,47380.0
2005-03-28,20.92516312661025,20.92516312661025,20.01895552488184,20.249625931746845,79231.0
2005-03-29,20.20904669421321,20.20904669421321,19.770079642104346,19.902596275241528,117077.0
2005-03-30,20.00198957112891,20.23389600208865,19.794928872310127,20.043402167280103,83564.0
2005-03-31,20.001981157265927,20.45751267749747,20.001981157265927,20.20075834046367,329852.0
2005-04-01,20.374693520433446,21.07041728942228,20.324999780483136,20.995875538528363,66014.0
2005-04-04,21.07869420255808,21.16151708583152,20.705985522986506,21.128387932522138,54458.0
2005-04-05,21.2443422510414,21.53422576540309,20.747398105591447,21.128387932522138,37124.0
2005-04-06,21.12010819161246,21.525946051519323,21.12010819161246,21.368579139915617,229459.0
2005-04-07,21.41000998724308,21.45142260792927,21.335468182783348,21.43485573410396,44924.0
2005-04-08,21.42655630303611,21.42655630303611,21.285756251126767,21.368579139915617,149795.0
2005-04-11,21.368571348646626,21.368571348646626,21.136665062657396,21.20292334952982,91798.0
2005-04-12,21.28576252563312,21.40999803640619,21.12011441728992,21.327172841265966,89126.0
2005-04-13,21.451420492077357,21.451420492077357,21.202947074406808,21.410007875475877,47596.0
2005-04-14,21.409983918909766,21.409983918909766,21.045558777239936,21.20292334952982,64569.0
2005-04-15,21.136665062657396,21.35200677692852,21.12010049093928,21.20292334952982,37268.0
2005-04-18,21.24434835906076,21.24434835906076,21.078700262951514,21.161523170037587,113899.0
2005-04-19,21.318894711976835,21.617061805634755,21.285765542000973,21.617061805634755,65941.0
2005-04-20,21.61705783592197,21.650186999814046,21.501103480362485,21.6253389859264,39074.0
2005-04-21,21.65846662168997,22.40388416635433,21.62533746013533,22.238233794707128,171534.0
2005-04-22,22.238240798327844,22.65236229399356,22.15541786835734,22.577820516051244,176518.0
2005-04-25,22.610941648955883,22.652354240186188,22.3624706654479,22.569529057725585,39002.0
2005-04-26,22.528116907819957,22.56952721373,22.27136251426872,22.40388142621636,34162.0
2005-04-27,22.512904418985123,22.512904418985123,22.1217368104428,22.254898300124257,21451.0
2005-04-28,22.26322757697209,22.42968177351496,22.13838750282539,22.13838750282539,17262.0
2005-04-29,22.22162654556751,22.22162654556751,22.06349599756424,22.18833614525558,21595.0
2005-05-02,22.096784431916088,22.429692991502723,22.096784431916088,22.263238711709405,17984.0
2005-05-03,22.41303877716916,22.61278337396517,22.22161562984189,22.504588479577414,30768.0
2005-05-04,22.587818645809957,22.84582260910108,22.55452825565157,22.76259663370513,91220.0
2005-05-05,22.82917137886032,22.88743069275717,22.70433130224812,22.837495120720657,48174.0
2005-05-06,22.829165619579523,22.970653144218307,22.22993202718889,22.954007957738675,64858.0
2005-05-09,23.2952302832695,23.2952302832695,23.09548581623986,23.25361618383484,46730.0
2005-05-10,23.29523810023459,23.29523810023459,22.72097113167264,23.137105386535968,31490.0
2005-05-11,23.012264486395445,23.228654199181896,22.77090584788701,22.87077925773372,89053.0
2005-05-12,22.97065239147998,22.97065239147998,22.279866856526212,22.288190596013894,122999.0
2005-05-13,22.071799908579344,22.071799908579344,21.71392269423687,22.055154723382145,47813.0
2005-05-16,22.01354688836987,22.038513526761346,21.663993313513604,21.872059334303994,64280.0
2005-05-17,22.05515786457211,22.05515786457211,21.84708958041153,21.88870140281052,51135.0
2005-05-18,22.38806854368038,22.720976950038416,21.888705934143324,21.97193418225377,73525.0
2005-05-19,22.07180524646244,22.17167638179863,21.7472183240157,21.7472183240157,31923.0
2005-05-20,21.83876584010689,21.88870140281052,21.59740718081056,21.88870140281052,112815.0
2005-05-24,21.888705656471625,21.888705656471625,21.54747580545638,21.639025501391384,47741.0
2005-05-25,21.639025501391384,21.647349243313585,21.605735119786264,21.639025501391384,49835.0
2005-05-26,21.763865578931505,21.763865578931505,21.56412099625894,21.639025501391384,201869.0
2005-05-27,21.740256518781774,21.740256518781774,21.564593382473507,21.589688774704783,63197.0
2005-05-30,21.832256661399995,21.832256661399995,21.213256566719917,21.213256566719917,36835.0
2005-05-31,21.213251309371078,21.982816561559133,21.037590627641503,21.765331030026,117293.0
2005-06-01,21.7653368562226,22.083201651440422,21.748607372753657,21.748607372753657,1848527.0
2005-06-02,21.748604504217692,21.8322542151834,21.2467131523846,21.8322542151834,317790.0
2005-06-03,21.706783060122508,21.706783060122508,21.539485916552778,21.64822871417499,91004.0
2005-06-06,21.715138864719044,21.715138864719044,21.41400368528152,21.41400368528152,65003.0
2005-06-07,21.455847756706586,21.606415481364643,21.33873901427141,21.598049583481384,167562.0
2005-06-08,21.58130608786473,21.58130608786473,21.33872516718141,21.497658686587844,147772.0
2005-06-09,21.623123947713975,21.664948787152667,21.4056384700773,21.564569633430374,193057.0
2005-06-10,21.5812993125266,21.63985362736437,21.539474472692067,21.63985362736437,62041.0
2005-06-13,21.639868470343043,21.706786416255635,21.49766668295157,21.539489246819727,61752.0
2005-06-14,21.539486973551007,21.840622307684825,21.49766441409679,21.790433853547256,162434.0
2005-06-15,21.790438488541493,22.36761159552824,21.790438488541493,22.34251851544905,122205.0
2005-06-16,22.34251398480633,22.36760705979712,22.20031221101121,22.250500665646985,44707.0
2005-06-17,22.25051058014594,22.275605970973064,22.05811796133353,22.23378108781293,86814.0
2005-06-20,22.12502837673045,22.29232553017057,22.12502837673045,22.250500665646985,47741.0
2005-06-21,22.16685687085773,22.24213841281089,22.0915707195954,22.158490974721506,41891.0
2005-06-22,22.04137174754049,22.15848040968348,21.848981579338137,22.007912788257777,25640.0
2005-06-23,22.10830074978632,22.15012331317037,21.99955563195546,22.041380499993917,155139.0
2005-06-24,21.999550331446866,22.367603550336987,21.999550331446866,22.28395613906825,34090.0
2005-06-27,22.29232005270072,22.417792310787327,22.083198086120618,22.417792310787327,45646.0
2005-06-28,22.52791512640552,22.60356875852202,22.44385450584284,22.56994312071208,56697.0
2005-06-29,22.60356875852202,22.696034051556104,22.49429180457036,22.56994312071208,63630.0
2005-06-30,22.687622826960084,23.10791890337301,22.57834589341221,22.948206996489432,23618.0
2005-07-04,22.796898190460247,23.19197791098292,22.578344338416542,23.19197791098292,34596.0
2005-07-05,23.116325738596284,23.410533221752637,22.83052524226122,22.90617654378131,60091.0
2005-07-06,22.73806112524775,23.20038752460953,22.73806112524775,23.158357220310883,72081.0
2005-07-07,23.023865831819016,23.200391752457293,22.922993546315016,23.200391752457293,48535.0
2005-07-08,23.20038489728037,23.20878956760365,23.082700984961065,23.19197791098292,18201.0
2005-07-11,23.11634531683336,23.19199899840216,22.998661297509376,23.057503307171363,90859.0
2005-07-12,23.04907736616124,23.217196246114018,22.906174812818183,23.10791700556668,55252.0
2005-07-13,23.116326178892336,23.36850336469405,23.040672559956946,23.36850336469405,67530.0
2005-07-14,23.393721433476184,23.704740572564383,23.393721433476184,23.502998365697056,60236.0
2005-07-15,23.50300525319417,23.91489677440698,22.99024375697517,23.889678122667927,98876.0
2005-07-18,23.940105259622715,24.37721293097528,23.78879804539328,24.209094061384143,79592.0
2005-07-19,24.34359564992609,24.419249275779485,23.536624412814803,23.94851586113334,56841.0
2005-07-20,23.998940444948325,24.35198977402153,23.965317140460133,24.284743165045143,244048.0
2005-07-21,24.335192186962374,24.335192186962374,23.99895431579546,24.083014941574643,31635.0
2005-07-22,24.377216750617592,24.377216750617592,24.18388152567738,24.326781776629844,119821.0
2005-07-25,24.3267807537862,24.3267807537862,24.209096836788557,24.21750382342022,35318.0
2005-07-26,24.217511525547373,24.646214712698484,24.125046223062824,24.2931651653961,112599.0
2005-07-27,24.27710465751276,25.2228580724634,24.27710465751276,24.716204955851147,62402.0
2005-07-28,24.910421248367605,25.75484313571752,24.589540698522686,25.374852704780185,54313.0
2005-07-29,25.07930394679837,25.324186394061133,24.716204071784837,24.82597856081308,61391.0
2005-08-02,24.36999275183473,24.91042231763238,24.066002720555776,24.277106456565125,69697.0
2005-08-03,24.10821381594435,24.277098142828848,23.821112088803872,23.98155115241068,46513.0
2005-08-04,23.98156635775793,25.07087107315505,23.98156635775793,24.657104093615985,260949.0
2005-08-05,24.901984615324515,24.910427556750403,24.6908785083961,24.901984615324515,57563.0
2005-08-08,24.910429612710747,25.670410729769404,24.876653191179305,25.146869216471345,64208.0
2005-08-09,25.332639308833777,25.50152139947395,24.403776177712544,24.51355069988869,120110.0
2005-08-10,24.724659205461013,24.783769111750885,24.29400630217879,24.58110823770028,402654.0
2005-08-11,24.766865636376885,24.9019735779878,24.488206815471354,24.690867564628192,29251.0
2005-08-12,24.7415320025228,24.7415320025228,24.4459849817348,24.4966495870507,100898.0
2005-08-15,24.901982684430536,24.901982684430536,24.36155304687544,24.631766702393023,44563.0
2005-08-16,24.505112983086097,24.859770135754395,24.44600306988792,24.572665840157864,40952.0
2005-08-17,24.57266296829294,24.994875255208825,24.57266296829294,24.58110823770028,19573.0
2005-08-18,24.82599058574938,24.944208070761015,24.31933724185236,24.41222357190745,395576.0
2005-08-19,24.23490319153441,24.27712257084823,23.83802427503226,23.83802427503226,29829.0
2005-08-22,23.517139738531448,23.728245907433717,22.807825430601437,23.517139738531448,78436.0
2005-08-23,23.51713313254406,23.64379586769742,22.7993760823283,23.179364287788363,119966.0
2005-08-24,23.31448143762886,24.488227586699743,23.31448143762886,24.488227586699743,82337.0
2005-08-25,24.572663352165872,24.99487564567754,24.48822228937587,24.72465959170843,78870.0
2005-08-26,24.74155050595069,24.74155050595069,24.48822496339792,24.741550505950688,121482.0
2005-08-29,24.81960726276185,25.24387327429494,24.751723111178524,25.1844755183533,39074.0
2005-08-30,25.184490971725303,25.28631609265584,24.98932946856469,24.98932946856469,34957.0
2005-08-31,24.75173139000669,25.15902708433658,24.75173139000669,25.048717931199345,104076.0
2005-09-01,24.89597860081967,25.79542443506941,24.734755766167165,25.79542443506941,66953.0
2005-09-02,24.87051140150209,25.710559122855045,24.87051140150209,25.49842500976009,44996.0
2005-09-06,25.540852299948952,25.75298641304391,25.328720524703357,25.49842500976009,141778.0
2005-09-07,25.456019268489584,25.73603538692893,25.260855456614685,25.62572388161847,38785.0
2005-09-08,25.29479027920284,25.7954269496795,25.286306219517943,25.4560131295718,68325.0
2005-09-09,25.439028450473057,25.871778374435216,25.286292083027945,25.50691024140455,87681.0
2005-09-12,25.583292727649543,25.583292727649543,25.413585817595692,25.4560131295718,63630.0
2005-09-13,25.456013123499154,25.58329272154654,25.209937987087248,25.439042666282884,60236.0
2005-09-14,25.464496301516466,25.75299873990544,25.337216707875925,25.413584931630343,77497.0
2005-09-15,25.49843492659092,25.53237817465281,25.328730375532828,25.53237817465281,110360.0
2005-09-16,25.58328227091886,26.049975498351397,25.439032274580512,25.965120909082064,115199.0
2005-09-19,26.100904442938816,26.62699576991032,25.668151824370284,26.389406967934896,106026.0
2005-09-20,26.474253187098917,26.728814730095923,26.474253187098917,26.54213501837777,35318.0
2005-09-21,26.516677943633304,26.516677943633304,25.89724811046659,25.95664587603333,48246.0
2005-09-22,25.9481618171897,25.9481618171897,24.61596335287936,24.980834038324502,158967.0
2005-09-23,24.76870247694671,25.09963228259753,23.767433674851613,23.76743367485161,199413.0
2005-09-26,23.843811146656165,25.16752386839421,22.486157492693117,24.36141620771709,209886.0
2005-09-27,24.607483912024865,25.58329827184196,24.607483912024865,25.2438843781794,54097.0
2005-09-28,25.45873711086305,25.45873711086305,24.785180852740236,24.947174592988716,72297.0
2005-09-29,25.151805059628124,25.151805059628124,24.512352348805997,24.72550403543459,574478.0
2005-09-30,24.97275510393136,25.151800704407936,24.42708885386177,24.708447903941558,232637.0
2005-10-03,24.904536489658916,24.904536489658916,24.469708635498414,24.51233706699723,75620.0
2005-10-04,24.546443447692564,24.546443447692564,23.96667140124569,23.96667140124569,37918.0
2005-10-05,24.094571555359074,24.375930573931782,22.97766023062699,23.148181061494967,193707.0
2005-10-06,23.165228692453216,23.233436072758085,22.59398600974358,22.94355235739985,176157.0
2005-10-07,22.866811073450997,23.813198764259106,22.866811073450997,23.736466658787613,82625.0
2005-10-11,23.87288453042458,24.665805765907155,23.855832688172917,24.58907130124354,125527.0
2005-10-12,24.725510296509288,24.90455832239171,23.91553650109279,24.017849994320496,68830.0
2005-10-13,23.898470047433012,23.898470047433012,23.028814107875977,23.276069412186335,84864.0
2005-10-14,23.74500305960461,23.74500305960461,22.721880412058542,23.07144682724865,58719.0
2005-10-17,23.07143318933583,23.378370976695056,22.72186698078019,23.0288024190778,72442.0
2005-10-18,22.78155698634281,22.78155698634281,22.23589088041057,22.321152457402,159978.0
2005-10-19,22.06536514239257,22.06536514239257,20.547732432052094,20.888773965646784,415799.0
2005-10-20,20.98255880684066,21.280969540662625,19.26882651200824,19.609868021822464,147772.0
2005-10-21,19.82301797810305,21.18718155993724,19.63544422298016,21.084870524557093,340396.0
2005-10-24,21.56233783013744,21.698754963322124,20.64152629200102,21.04225059301597,143439.0
2005-10-25,21.04225266807454,21.826647150378477,20.547741979678783,21.63907445465087,231048.0
2005-10-26,22.12505839246512,22.4234692904577,21.656126645753474,21.766964845061388,75403.0
2005-10-27,21.87156565281479,21.87156565281479,21.30570013488621,21.605780119042084,39652.0
2005-10-28,21.38284705695688,21.648632382251467,21.21994736431192,21.43428869218156,50991.0
2005-10-31,21.391427870729288,21.41714751448772,21.048478814875388,21.12564247055256,88981.0
2005-11-01,21.02275469436164,21.228523634736717,20.816985753986565,20.96273826129377,64858.0
2005-11-02,21.005610670553303,21.331412526557894,20.80841648874602,21.048479895285737,80675.0
2005-11-03,21.21995656642254,21.622919760396048,20.91987668751411,21.52003644533097,67603.0
2005-11-04,21.520029507282853,21.905845357691987,21.348555008589724,21.8629785046691,89053.0
2005-11-07,21.86298622915921,22.00873877777454,21.485742671189165,21.794394988127426,42252.0
2005-11-08,21.477173801257287,22.437430180622226,21.477173801257287,22.2145139007664,68542.0
2005-11-09,22.463143779474816,23.25192525666338,22.205933147148453,23.25192525666338,74681.0
2005-11-10,23.25192498679944,23.954970365786654,22.848961824978375,23.817790261110854,68036.0
2005-11-11,23.234779584954627,23.706334017069505,23.234779584954627,23.66346715029636,18779.0
2005-11-14,23.834944534056177,23.98069947188061,23.534864590267563,23.89496099525426,41602.0
2005-11-15,23.877802950738108,23.877802950738108,23.38052662584036,23.46626506360929,57563.0
2005-11-16,23.466276564672697,23.997847580326145,23.14904938629296,23.920683893395683,105449.0
2005-11-17,23.989278299929744,24.19504739162707,23.663478616027053,24.00642552738766,50124.0
2005-11-18,24.092151344667307,24.212184235889268,23.594874923549124,24.212184235889268,37340.0
2005-11-21,24.21218823806957,24.21218823806957,23.75778096901908,23.99784442894336,54819.0
2005-11-22,24.13502502169572,24.13502502169572,23.8778119733971,23.954975651666523,65436.0
2005-11-23,23.92068845188536,24.09216308194133,23.706344573764817,24.09216308194133,270266.0
2005-11-24,26.569950031275543,26.569950031275543,24.50368353228596,25.824035575520583,159834.0
2005-11-25,25.712592090822938,25.712592090822938,25.206743073862445,25.67829764258866,45430.0
2005-11-28,25.74894089714361,26.48117798744589,25.680022873503912,25.860930015420827,109782.0
2005-11-29,25.8436991837843,26.23996888982889,25.60248967914004,25.800625718889936,127188.0
2005-11-30,25.42158703791844,25.585262895289382,25.120077505497783,25.120077505497783,2414337.0
2005-12-01,25.197597322305405,25.197597322305405,24.68072305638777,25.01669026117979,117582.0
2005-12-02,25.01669604780117,25.240674236137664,24.896093685941825,25.19760315077247,276983.0
2005-12-05,25.19760003617972,25.52495163707565,24.982235142154867,25.283744569716923,195296.0
2005-12-06,25.15452702720851,25.421578646074952,25.033922304670565,25.11145357295144,69336.0
2005-12-07,25.32681444616254,25.412958967533054,24.79271129330262,25.36127225471075,114116.0
2005-12-08,25.068380639884573,25.35266354512799,25.068380639884573,25.257903367865072,29757.0
2005-12-09,25.41297051153956,25.41297051153956,24.99947187421817,25.404357242216992,39363.0
2005-12-12,25.14591269578808,25.57664251386848,25.025310340427545,25.085610331380444,121699.0
2005-12-13,25.042536246053192,25.21482767793885,24.49981740490433,24.50843304455312,73019.0
2005-12-14,24.396441245299883,24.921928748465785,24.396441245299883,24.551503754025344,71069.0
2005-12-15,24.749644466029626,24.83579138389732,24.37921936487217,24.63765537156552,124227.0
2005-12-16,24.680729284971758,24.973623114823592,24.034636882886332,24.034636882886332,317862.0
2005-12-19,23.741746098005105,24.267236255621008,23.741746098005105,24.267236255621004,99526.0
2005-12-20,24.18970521200398,24.45675692851534,24.12078718530253,24.14663174199751,59441.0
2005-12-21,24.29307337803456,24.36199138966097,23.939877172223447,24.29307337803456,283194.0
2005-12-22,24.23278000324049,24.241393273638124,24.12078850042652,24.12078850042652,22318.0
2005-12-23,24.00017548804222,24.1207778344691,23.75035278169041,24.11216456788017,20656.0
2005-12-28,23.89744842621269,24.209152646847333,23.89744842621269,24.06195892083768,19573.0
2005-12-29,24.1831736885034,24.32171020801773,24.07927308803629,24.243783564888307,32862.0
2005-12-30,24.243768123584925,24.37364736978358,24.17450110072429,24.321694717081456,37557.0
2006-01-03,24.287066860947863,24.373653045242087,24.035970266274717,24.30438362069527,65580.0
2006-01-04,24.07060378576952,24.30438362069527,24.07060378576952,24.30438362069527,34812.0
2006-01-05,24.243777159234963,24.3736564538396,24.1225598240512,24.200486446590958,42468.0
2006-01-06,24.23512345188023,24.659390149855767,24.157196818147664,24.42561024865808,165829.0
2006-01-09,24.50352231477277,24.893152866237987,24.50352231477277,24.78059277011094,130872.0
2006-01-10,24.780595392992627,25.014375179949877,24.694011612021463,25.014375179949877,72297.0
2006-01-11,25.02303400421972,25.265470969262186,24.979740922247487,25.15291086457973,77281.0
2006-01-12,25.360726395107047,25.360726395107047,25.00572677077379,25.005726770773787,52146.0
2006-01-13,25.02302368747413,25.274117734053466,25.02302368747413,25.222167488439357,64208.0
2006-01-16,25.265475455559898,25.412669097734103,25.265475455559898,25.412669097734103,60525.0
2006-01-17,25.40401553501881,25.533892436967527,25.239502725067357,25.39535596162877,108771.0
2006-01-18,25.326091280661984,25.49926129460966,25.23950508090932,25.499261294609664,48824.0
2006-01-19,25.499257248365637,25.499257248365637,25.12694094251241,25.19620798287708,24629.0
2006-01-20,25.1355961938892,25.360716421927744,24.997059751420544,25.10961986543981,41746.0
2006-01-23,25.369370616416813,25.369370616416813,25.04034988448908,25.074983394633417,29323.0
2006-01-24,25.32608827497048,25.32608827497048,24.9451147666109,24.988405475791872,65436.0
2006-01-25,25.066321631396136,25.19619847585341,24.962421110052848,25.100955138510564,21884.0
2006-01-26,25.213515229410625,25.213515229410625,24.953761540496068,25.100955138510564,20584.0
2006-01-27,25.233214607330314,25.337626569972908,25.085296461603797,25.233214607330314,145750.0
2006-01-30,25.233211683990525,25.520348143940637,25.17230351418921,25.39853180433801,53230.0
2006-01-31,25.39853952849668,25.39853952849668,25.006990998923367,25.015690798798595,165540.0
2006-02-01,25.05919958670651,25.05919958670651,24.68505301541409,24.859073003945625,26218.0
2006-02-02,24.798152970837307,25.30281544246877,24.693738640359346,25.276713657823056,76270.0
2006-02-03,25.015690612719272,25.44204553052056,25.015690612719272,25.433345730710045,29468.0
2006-02-06,25.363750057418144,25.563876734032377,25.276740022347305,25.4594622946465,56191.0
2006-02-07,25.537751792292784,25.537751792292784,25.076592987552303,25.22451112573731,85659.0
2006-02-08,25.1114160734908,25.45076118613714,25.1114160734908,25.32894474597684,39724.0
2006-02-09,25.276723560013487,25.62476826822253,25.276723560013487,25.49424970466966,35390.0
2006-02-10,25.381132753056846,25.49424691123584,25.233214607330314,25.233214607330314,66447.0
2006-02-13,25.189702596348656,25.38112688087113,25.14619882062881,25.381126880871133,41024.0
2006-02-14,25.18972911382207,25.21583332457293,24.58065163957758,24.667661679912072,166984.0
2006-02-15,24.667652913669265,25.10271015263673,24.62414910761265,24.9112857346271,162073.0
2006-02-16,24.79816529644099,25.015691463999534,24.79816529644099,24.97218766886757,108699.0
2006-02-17,25.015691463999534,25.015691463999534,24.78076329892829,24.97218766886757,84287.0
2006-02-20,25.01568219957629,25.44203697398818,24.92867224423645,25.44203697398818,107543.0
2006-02-21,25.40723694236701,25.40723694236701,25.233214607330314,25.233214607330314,86020.0
2006-02-22,25.23321068387389,25.44203697398818,25.23321068387389,25.44203697398818,79592.0
2006-02-23,25.32022990148577,25.66827464475905,25.32022990148577,25.51165666785567,36835.0
2006-02-24,25.77571427664704,26.11671079624186,25.618331638213597,26.11671079624186,55469.0
2006-02-27,26.116708905492917,26.18665566908076,25.61832978354538,25.79319910148189,66736.0
2006-02-28,25.793183894301382,25.793183894301382,25.399729967642543,25.69700594658938,199124.0
2006-03-01,25.688271140851043,25.697013279156405,25.18115003222204,25.574606480118025,51858.0
2006-03-02,25.82817865059444,25.82817865059444,25.417237702940003,25.45221109308495,80459.0
2006-03-03,25.45220080723105,25.70576139676319,25.425969570739262,25.62707009625437,36113.0
2006-03-06,25.79319910148189,25.79319910148189,25.60084309264842,25.79319910148189,72731.0
2006-03-07,25.46968784843606,25.53089246178795,25.172411739250524,25.2598451804914,145389.0
2006-03-08,25.172414754615872,25.70576483249081,25.172414754615872,25.18115689530389,45718.0
2006-03-09,25.1898886725154,25.740725161433534,25.1898886725154,25.408473395452216,56336.0
2006-03-10,25.216127891786257,25.356023810268884,24.875133848891075,24.88387598875252,137228.0
2006-03-13,24.787690001741204,25.17240425572876,24.787690001741204,25.041250519408397,59513.0
2006-03-14,24.892620537580576,25.207385751924825,24.66529117565045,24.88387598875252,29179.0
2006-03-15,24.70026445731177,25.12869435096084,24.70026445731177,24.875133752495746,146111.0
2006-03-16,25.093717384679604,25.093717384679604,24.787694355151743,24.8226701363594,56119.0
2006-03-17,24.901367431435048,25.13743895545808,24.50791087645192,24.50791087645192,316201.0
2006-03-20,24.595337588881023,24.9101003068249,24.586593042482004,24.586593042482004,60525.0
2006-03-21,24.892606755029217,24.892606755029217,24.656532974980493,24.831402174020443,59297.0
2006-03-22,24.87514161400369,25.268598254756814,24.87514161400369,25.22488031490261,164529.0
2006-03-23,25.216127071546985,25.216127071546985,24.92759310410584,25.093720254702173,25495.0
2006-03-24,25.09372123389252,25.259845982004727,25.00628538091068,25.01502992979552,39074.0
2006-03-27,25.137444435194197,25.29482709149545,25.015037576156725,25.22488031490261,129644.0
2006-03-28,25.26858849947095,25.530891219395883,25.10246135574757,25.530891219395883,196235.0
2006-03-29,25.602940429571078,25.919241410202662,25.602940429571078,25.787449133211283,35174.0
2006-03-30,25.90167751741052,26.051041984189258,25.6556650272915,25.919249665223344,32718.0
2006-03-31,25.919241356419327,26.20040047277365,25.74351751388255,26.20040047277365,65364.0
2006-04-03,25.787457346257423,26.051041984189258,25.787457346257423,25.919249665223344,21884.0
2006-04-04,26.226755948613626,26.270685087081336,25.91923745490964,26.09496127099549,209669.0
2006-04-05,25.919233128293687,26.007096232039068,25.83137244528624,25.83137244528624,219058.0
2006-04-06,25.787457270498997,26.174049362724336,25.787457270498997,25.980753316611672,95987.0
2006-04-07,25.919249687546543,26.121333018677277,25.567801889508427,25.72595364069953,23690.0
2006-04-10,25.699592514373386,25.90167339240796,25.611729368562543,25.611729368562543,59008.0
2006-04-11,25.74350521792894,25.74350521792894,25.48870564691441,25.594140870372595,36979.0
2006-04-12,25.65565494325302,25.831378773051917,25.48871597353789,25.58536395889035,145678.0
2006-04-13,25.743513406196687,25.743513406196687,25.181200104689232,25.26027352151192,75547.0
2006-04-17,25.058200785369728,25.2866410916291,24.741897333171163,24.87368963134087,36113.0
2006-04-18,24.820977049797325,25.102133834827708,24.820977049797325,24.961556652682248,18923.0
2006-04-19,24.996684571564856,25.24269689988315,24.87367719703676,25.02304398631741,138528.0
2006-04-20,24.847332430851072,25.1987801703956,24.829760285947756,25.154848597767767,77064.0
2006-04-21,25.040634699164272,25.17242702922246,24.98791583054925,25.03184741414855,30912.0
2006-04-24,25.110910939520004,25.110910939520004,24.926402252381227,24.996690814960093,85226.0
2006-04-25,25.12847680385188,25.163621076363363,24.90882146954825,25.02304398631741,22390.0
2006-04-26,25.148451490542204,25.148451490542204,24.954186833580096,24.971847035770296,22534.0
2006-04-27,24.901202053221848,24.9453537720455,24.23010711830276,24.653956806974783,30768.0
2006-04-28,24.327241725623253,24.68045064365839,24.327241725623253,24.592147197714656,36618.0
2006-05-01,24.371385481535278,24.618630670186917,24.336062654982957,24.468517780598678,14734.0
2006-05-02,24.41553211749142,24.79523239070705,24.39787192255916,24.715760297077477,142572.0
2006-05-03,24.724599933760352,24.724599933760352,24.46852577941129,24.592147197714656,12350.0
2006-05-04,24.68928298812106,24.724603398299877,24.442037683999136,24.62747105387302,59730.0
2006-05-05,24.63630454651456,24.724605579752392,24.415548314114297,24.415548314114297,67892.0
2006-05-08,24.70692816772244,24.70692816772244,24.106474261237206,24.194775232984107,36690.0
2006-05-09,24.19478037009336,24.486179720900846,23.850402857858025,24.01817838910289,55180.0
2006-05-10,24.018170749337408,24.106471711745638,23.91220716157903,24.106471711745638,98732.0
2006-05-11,24.10648703368723,24.10648703368723,23.26761640971957,23.84158154522168,82048.0
2006-05-12,24.05348598115095,24.05348598115095,23.046843061014943,23.40005170071445,66736.0
2006-05-15,22.808442152232725,23.48836838788853,22.808442152232725,22.879082954374248,88187.0
2006-05-16,22.7819396521508,23.823905578639227,22.7819396521508,23.76209369012921,113032.0
2006-05-17,23.664968352145245,23.664968352145245,23.31175954247409,23.4088918434902,62186.0
2006-05-18,23.408880217685866,23.7532575412923,23.408880217685866,23.541332847313893,90137.0
2006-05-19,23.75327190482577,24.079989237571347,23.541347082697037,23.75327190482577,25640.0
2006-05-23,24.01817838910289,24.141799775796223,23.76210186736278,24.01817838910289,106676.0
2006-05-24,23.84157497432478,23.88572668785721,23.63847903837108,23.72678003256657,109204.0
2006-05-25,23.974031683314617,23.974031683314617,23.620822781843383,23.66497450274473,261960.0
2006-05-26,23.8857306743817,23.8857306743817,23.488370052009117,23.66497450274473,20440.0
2006-05-29,23.791027106205338,23.80878137589013,23.70225331195275,23.791027106205338,67603.0
2006-05-30,23.96857414610084,23.96857414610084,23.613483832640696,23.613483832640696,33946.0
2006-05-31,23.542459103293776,24.19049590221726,23.53358074771741,24.19049590221726,102704.0
2006-06-01,24.190502516630943,24.57222544005768,24.030714085017173,24.501208359340463,159184.0
2006-06-02,24.368038533342272,24.838532631367432,24.368038533342272,24.811902458991344,31057.0
2006-06-05,24.856287537939743,25.00720245056199,24.421304401542336,24.421304401542336,31996.0
2006-06-06,24.589980514716714,24.85629702194772,24.234890207856203,24.30590729089681,63702.0
2006-06-07,24.25264625157312,24.811914381803,24.25264625157312,24.678753672624232,30840.0
2006-06-08,24.81189815607778,24.81189815607778,23.83539915649226,23.83539915649226,45068.0
2006-06-09,24.057343022486947,24.44794183787687,23.986325945444605,24.08397564929209,27157.0
2006-06-12,23.96857488178524,24.12836577232976,23.65787145942817,23.746642817603536,108988.0
2006-06-13,23.524716997983173,23.524716997983173,22.68137550707708,23.391556270474265,59369.0
2006-06-14,23.391558298799,23.569103505043564,22.876676956106813,22.965450782143822,98948.0
2006-06-15,22.99207700699983,24.1017324021912,22.99207700699983,23.613483832640696,121410.0
2006-06-16,23.524708230347528,23.78214633759429,23.13410699939237,23.13410699939237,36546.0
2006-06-19,23.134109344553387,23.87979845462933,23.08084653549899,23.791027106205338,34596.0
2006-06-20,23.80877435979222,23.80877435979222,23.080839733912786,23.080839733912786,42252.0
2006-06-21,23.169613466266377,23.83540449679198,23.169613466266377,23.702246290686865,30335.0
2006-06-22,23.83540370913365,23.83540370913365,23.31164681131991,23.56908730572403,85442.0
2006-06-23,23.835412618374377,24.38580234058579,23.58685038589553,24.27927671773573,50774.0
2006-06-26,24.27927268543378,24.856292494611907,24.01295622670977,24.77639706782905,163301.0
2006-06-27,25.01607910997376,25.29127387875184,24.856288283479667,25.202502556159484,43841.0
2006-06-28,25.320281335581303,25.3916554211718,24.668984201134432,25.29351482442292,72731.0
2006-06-29,25.195380366131168,25.87344165265812,25.195380366131168,25.87344165265812,117438.0
2006-06-30,25.873427630878474,25.873427630878474,25.168600211255686,25.78421005920853,40446.0
2006-07-04,25.8377471514028,25.8377471514028,25.39165180561081,25.525481884222543,39002.0
2006-07-05,25.38273161052081,25.54332574047731,24.85634165198177,24.909872209259404,90931.0
2006-07-06,24.847412354159815,24.98123994243442,24.624367193076463,24.98123994243442,47669.0
2006-07-07,25.123995245586475,25.204292305288376,24.642215345498517,24.65113587539683,29251.0
2006-07-10,24.77603764919836,24.9812392903637,24.64221006441699,24.64221006441699,234370.0
2006-07-11,24.767116242539075,24.96339736823512,24.67789866636953,24.936633324445783,51424.0
2006-07-12,24.93661752933365,24.93661752933365,24.36561802915642,24.36561802915642,53374.0
2006-07-13,24.535158450947662,24.535158450947662,23.95523535743365,23.999845393424906,114188.0
2006-07-14,24.15150912830144,24.285336723316423,23.955225541990227,24.285336723316423,24484.0
2006-07-17,24.26748644893697,24.383470496187915,24.071205375416557,24.22287644364896,51208.0
2006-07-18,24.17826992893192,24.963394336360544,24.17826992893192,24.570832132646235,37196.0
2006-07-19,24.535151779854854,24.731432935098727,24.231809517090728,24.65113587539683,31129.0
2006-07-20,24.71358772810077,24.856338319828065,24.62437014459823,24.80280531160329,23979.0
2006-07-21,24.802796135236523,24.82064210345776,24.63328156023592,24.722501568852696,47018.0
2006-07-24,24.81171911934715,24.9366261481617,24.722501568852696,24.722501568852696,30479.0
2006-07-25,24.918794837725805,24.918794837725805,24.75820315237224,24.89203078589544,37557.0
2006-07-26,24.892011276511926,25.84664994168455,24.88308829414609,25.84664994168455,43191.0
2006-07-27,25.973981403380403,25.973981403380403,25.32844318863985,25.70500776479641,43118.0
2006-07-28,25.72293562457169,25.72293562457169,25.346371100405676,25.54361906686257,48824.0
2006-07-31,25.552589201020925,25.713974370159164,25.4629296758412,25.71397437015916,139972.0
2006-08-01,25.875350178150704,25.875350178150704,25.355334457474715,25.50775264541156,43191.0
2006-08-02,25.50775943843107,25.72293884053819,25.37327262089306,25.71397437015916,253510.0
2006-08-03,25.713967522222177,25.776726208856694,25.31947164504616,25.50775264541156,26868.0
2006-08-04,25.50775264541156,25.713967522222177,25.373265863689,25.50775264541156,8089.0
2006-08-08,25.26568957689684,25.642254265768663,25.10430435734715,25.10430435734715,34307.0
2006-08-09,25.149125180586143,25.184988001000228,24.700834984947097,24.8891160272368,86020.0
2006-08-10,25.08636473460152,25.09533167507988,24.79049275228904,24.835322514217708,41818.0
2006-08-11,24.92498294134896,25.6870791163572,24.835325875588392,25.02360694880152,44491.0
2006-08-14,25.34638629337641,25.52570295857039,25.122239844325744,25.33742181874472,42902.0
2006-08-15,25.47190190733905,25.64225158224044,25.29258528996449,25.40017377824997,32140.0
2006-08-16,25.54362698271532,25.54362698271532,25.33741448309585,25.42707155461909,53085.0
2006-08-17,25.61535297945393,25.61535297945393,25.256722218375447,25.41810494925634,34596.0
2006-08-18,25.41809057266349,25.41809057266349,25.2567079330614,25.40912610557871,38857.0
2006-08-21,25.462922834143104,25.462922834143104,25.3284360527407,25.373265803285133,30768.0
2006-08-22,25.507752821266426,25.507752821266426,25.35533463227877,25.35533463227877,15890.0
2006-08-23,25.453965537435906,25.722939176019903,25.41810024475732,25.70500776479641,61102.0
2006-08-24,25.69604379547077,25.91122320458111,25.660178502092677,25.803632264910117,27012.0
2006-08-25,25.776741684283323,26.081580713402293,25.776741684283323,26.081580713402293,38713.0
2006-08-28,26.08157832822164,26.341587555997236,26.000885724076387,26.22503212117233,65003.0
2006-08-29,26.35301313874308,26.35301313874308,26.10967075580691,26.217823753712835,296123.0
2006-08-30,26.217813348558423,26.217813348558423,25.722117478085284,25.956445983557085,29829.0
2006-08-31,25.83026907930437,26.56029341698876,25.776191363079523,26.425104092696845,73019.0
2006-09-01,26.398073597123883,26.398073597123883,26.055592046125287,26.13670616302327,48896.0
2006-09-05,25.920401713653376,26.542275758998795,25.91138793071779,26.542275758998795,28240.0
2006-09-06,26.45214107174993,26.461154852371617,26.28090158815434,26.38905205680361,74608.0
2006-09-07,26.36201705254005,26.48819260586108,26.17274999785556,26.48819260586108,39652.0
2006-09-08,26.488182704148365,26.58732184340843,26.40706863719609,26.41608241491717,43407.0
2006-09-11,26.461143745364847,26.569294168618217,26.38002968635776,26.497193886449303,124155.0
2006-09-12,26.5332663911266,26.560305261296744,26.235848751799885,26.235848751799885,48030.0
2006-09-13,26.55128162408924,26.56029540517981,26.325966894448328,26.48819260586108,59369.0
2006-09-14,26.54226476467222,26.54226476467222,26.31694759910724,26.407072975452365,34307.0
2006-09-15,26.47919355150785,26.488204853629835,26.190787187148484,26.20881227452889,39724.0
2006-09-18,26.22681730615165,26.48818459800352,26.22681730615165,26.45213445081041,70781.0
2006-09-19,26.48819421873116,26.578322102583662,26.371029956231265,26.533258160657407,95048.0
2006-09-20,26.53327371572095,26.560312593355256,26.371045416188878,26.371045416188878,132316.0
2006-09-21,26.416083047211902,26.443121897887984,26.19076591326972,26.31694390557885,15384.0
2006-09-22,26.19979439776468,26.55128723818275,26.14571666605742,26.551287238182745,70130.0
2006-09-25,26.28089422767904,26.533247733652665,25.65000673804331,25.65000673804331,71358.0
2006-09-26,25.686063026093688,26.226820261187804,25.39765684978433,25.965455423021897,129427.0
2006-09-27,26.33874905290069,26.501837684212425,26.148478150935176,26.393111097902764,15962.0
2006-09-28,26.610559251888997,26.683044467993295,26.47465290411317,26.59243857193924,63919.0
2006-09-29,26.628684812031377,26.683049358149216,26.284386837276543,26.547140489160345,98443.0
2006-10-02,26.619627925445016,26.65586929499101,26.18472649828123,26.48372154149457,28529.0
2006-10-03,26.574321702575475,26.574321702575475,26.14847942192996,26.14847942192996,35751.0
2006-10-04,26.27532988360217,26.27532988360217,25.82230777232994,25.885728920789425,39218.0
2006-10-05,26.275325109271964,26.70116736420032,25.84042376176944,26.23908374636433,35029.0
2006-10-06,26.356862422339244,26.72834003791868,26.257197452666247,26.637736654718136,93820.0
2006-10-10,26.63773015858085,27.09075195671485,26.57430655765517,26.83706004931632,106099.0
2006-10-11,26.927678924102576,27.00016415105135,26.927678924102576,27.00016415105135,66086.0
2006-10-12,27.02732835578917,27.15417555764053,26.782698032653244,26.83706004931632,49619.0
2006-10-13,26.837066520839127,27.045458046088992,26.637736582037,26.991093520012196,42757.0
2006-10-16,26.90955871976632,27.172312367476657,26.90955871976632,27.172312367476657,75475.0
2006-10-17,27.090773969286737,27.172318308692184,26.800840481861087,27.15419762174722,41168.0
2006-10-18,27.18137705547137,27.42600755177807,27.02734748810081,27.02734748810081,57058.0
2006-10-19,27.04546643518161,27.226673257295875,27.01828416371168,27.181372799920087,29468.0
2006-10-20,27.136076934802254,27.24480105647204,27.036411908451843,27.15419762174722,34018.0
2006-10-23,27.335394480041767,27.335394480041767,27.108882252412307,27.13606451854547,89270.0
2006-10-24,27.20854244410876,27.20854244410876,27.13605974225166,27.145118831831475,42252.0
2006-10-25,27.18137875298521,27.253861497705557,27.099834417021768,27.24479990646245,119027.0
2006-10-26,27.181384683551972,27.271988134220702,27.145140806977818,27.22668516073301,61680.0
2006-10-27,27.36509453837004,27.538119981110885,27.21028441296771,27.319563772014394,68686.0
2006-10-30,27.355982407560425,27.975225260138327,27.355982407560425,27.610964168269863,25207.0
2006-10-31,27.63828371397345,27.76577333561241,27.456153174064497,27.69292212324729,46513.0
2006-11-01,20.71732981075463,23.22162289395503,20.49877366106754,22.310970179428647,892557.0
2006-11-02,22.310979219597183,22.310979219597183,20.04345542519666,21.12713146552863,661364.0
2006-11-03,21.491383990853,23.46749699423038,21.491383990853,22.310970179428647,389654.0
2006-11-06,23.148770547994637,23.148770547994637,22.49310205994239,22.584166082312283,124010.0
2006-11-07,23.13055826673201,24.35993890501025,23.08502750901533,24.05031620395629,375209.0
2006-11-08,24.077641061439262,24.31441007717798,23.777125962463927,23.986577020384708,145172.0
2006-11-09,23.986580897464613,23.986580897464613,22.374725783792808,22.902904834272245,197680.0
2006-11-10,22.857368726741544,23.449291288603,22.402040977159093,22.62970485195033,120182.0
2006-11-13,22.49309783736424,22.921104934644774,22.49309783736424,22.575056696609355,115704.0
2006-11-14,22.493100722333924,22.65701846184829,21.946709093618097,22.310970179428647,106026.0
2006-11-15,22.49311661161629,23.849987731216714,22.49311661161629,23.768031312561185,207502.0
2006-11-16,23.7224845077874,23.768017776997205,23.54945908838877,23.54945908838877,164384.0
2006-11-17,23.8135620987036,23.8135620987036,23.449300755576484,23.768031312561185,77931.0
2006-11-20,23.913724843134204,23.913724843134204,23.449291930877607,23.85908641492667,221514.0
2006-11-21,23.886398019974266,24.296189842964345,23.768013548288497,24.104954160701528,58358.0
2006-11-22,24.068548344437325,24.12318679729355,23.77713824454117,23.99569456496421,155212.0
2006-11-23,23.813543786268845,24.041207577901048,23.676946514887938,23.977461515524347,66375.0
2006-11-24,23.995681532178597,24.26887866607432,23.695166441191045,23.87729702745594,58647.0
2006-11-27,24.1322788954822,24.30530180576096,23.904615058592,24.29619414832688,65003.0
2006-11-28,24.40794369497504,24.43541818886218,23.7027212800593,23.904215201016505,66375.0
2006-11-29,23.895053689989776,23.99579938176514,23.74851381376007,23.785150675347715,40446.0
2006-11-30,23.59281825776315,23.90421520101651,23.464595541710505,23.904215201016505,75692.0
2006-12-01,23.995792375542383,24.27055487867041,23.64776121737909,24.27055487867041,98515.0
2006-12-04,24.105688024621035,24.54530739120953,23.739342337522128,24.426244601312263,55252.0
2006-12-05,24.444569049213055,24.682694700020008,23.895046569631187,24.536154867456936,56119.0
2006-12-06,24.45372358208676,24.875025868106665,24.40793193987064,24.70100904821864,125383.0
2006-12-07,24.911657163084502,24.920814481065573,24.71932320501473,24.73764036434914,31707.0
2006-12-08,24.74681593792943,25.33297297938361,24.74681593792943,25.13148157523917,108193.0
2006-12-11,24.95745012852136,25.552766670388745,24.88418148728272,25.543606828547706,118521.0
2006-12-12,25.552760382957494,25.87331439456065,25.32379215036733,25.717617308552672,66014.0
2006-12-13,25.735941443166613,25.735941443166613,25.27800737718016,25.305481856648413,60091.0
2006-12-14,25.415387344638848,25.62603595517618,24.82007078782124,25.305481856648413,169801.0
2006-12-15,25.27800849029821,25.690148410822875,24.865866046400967,25.690148410822875,74681.0
2006-12-18,25.3970861017305,25.87333762698171,25.003260589917797,25.87333762698171,48102.0
2006-12-19,25.836690178011352,25.836690178011352,25.18642206114145,25.61688169912358,21740.0
2006-12-20,25.561928752702816,25.91911975374006,25.46118309053803,25.653517094692376,83564.0
2006-12-21,25.53444897158384,25.87332021522472,25.415386170395763,25.51613181166047,61897.0
2006-12-22,25.387911092920497,25.8183706921742,25.387911092920497,25.46117973816685,137155.0
2006-12-27,25.49065032351477,25.960312184678024,25.04861652615357,25.601157504232432,58863.0
2006-12-28,25.555107172008604,25.674824520553365,25.23278830602895,25.23278830602895,17190.0
2006-12-29,25.094658504328983,25.223586078491355,24.772342106168185,24.772342106168185,30190.0
2007-01-02,24.86444695292237,25.122299698789693,24.394784872675388,24.81840100418827,40663.0
2007-01-03,25.002577895856135,25.002577895856135,24.440826553482044,24.440826553482044,38207.0
2007-01-04,24.27504833331935,24.3118840484214,23.390978484647857,23.48307030964745,76125.0
2007-01-05,23.252852600116316,23.40019805679956,22.884490227030938,23.20680666916927,145172.0
2007-01-08,23.30810927809649,23.621218097810655,23.050256597726232,23.565964495712567,89703.0
2007-01-09,23.363358686607032,23.57516536891916,23.087085681217395,23.492283721026777,125383.0
2007-01-10,23.71329864271101,24.422397691004225,23.326518496935115,24.422397691004225,78220.0
2007-01-11,24.3579311493164,25.69324237900297,24.017194424887137,25.23278830602895,202736.0
2007-01-12,25.278845307753112,25.278845307753112,24.4960770999765,24.86443950501692,60163.0
2007-01-15,24.81839357007544,24.864439505016914,24.63421236755523,24.86443950501692,16828.0
2007-01-16,24.86443891270773,25.315680437749556,24.210595786198816,24.40398718599872,77209.0
2007-01-17,23.998792503830096,24.615800051997525,23.998792503830096,24.46845454930517,37413.0
2007-01-18,24.551330699558854,24.864439505016914,24.45003116503503,24.86443950501692,38063.0
2007-01-19,24.8644362220027,24.984153607246903,24.523701930365693,24.62499891426891,26434.0
2007-01-22,24.4960727156963,25.02098816089411,24.4960727156963,24.87364271780053,33296.0
2007-01-23,24.87365462032132,25.048628210612303,24.72630910672008,24.81840100418827,46802.0
2007-01-24,24.772339685325893,25.06703052968588,24.772339685325893,25.06703052968588,70564.0
2007-01-25,25.12229158970894,25.31568045237493,25.030202259212192,25.31568045237493,34307.0
2007-01-26,25.23279651855641,25.868221722236097,25.23279651855641,25.785340063615035,90065.0
2007-01-29,25.740899614668127,25.8057152764256,25.370526591277983,25.426084330552765,44274.0
2007-01-30,25.342736488293745,25.500144044734174,25.00014252088497,25.46310727275916,44780.0
2007-01-31,25.23163372598537,25.509414729229636,24.7871871821077,24.7871871821077,124299.0
2007-02-01,25.018654105422065,25.13902485716408,24.78717051686836,24.944578030516745,91942.0
2007-02-02,24.93534372541956,25.23164065230956,24.92608325062848,25.092751388108155,32140.0
2007-02-05,25.027933321950428,25.10200945990292,25.000157002426143,25.083491063188475,40446.0
2007-02-06,25.12052513307729,25.54645331352013,25.018672686643253,25.222377579511324,190530.0
2007-02-07,25.176083492086125,25.90756910407677,25.000157444639758,25.787198247756404,116788.0
2007-02-08,25.787188828577627,25.814967689541348,25.37051866959109,25.444594781796383,25351.0
2007-02-09,25.555707600076463,25.574225990300352,25.24088986408261,25.416815846756503,20006.0
2007-02-12,25.407564077672717,25.453858788892205,25.06496994895721,25.222377579511324,57058.0
2007-02-13,25.139034765780373,25.203850400210072,24.87051430948224,24.93532994391194,112382.0
2007-02-14,24.84273615294512,24.92607017797986,24.444586967640166,24.759402127910388,71719.0
2007-02-15,24.546437877767843,24.97236589569048,24.53717995949425,24.824216243471543,87031.0
2007-02-16,24.86125944566536,24.86125944566536,24.601999400580738,24.67607552138645,47307.0
2007-02-19,24.6760672908109,24.75014083581561,24.213099981251546,24.416804781107803,32429.0
2007-02-20,24.296442559379944,24.51866582382068,24.1668138099278,24.259405773822184,73019.0
2007-02-21,24.1112521189143,24.4816250158264,24.1112521189143,24.4816250158264,110360.0
2007-02-22,24.35198991643327,24.574215660594543,24.231619126483714,24.268655900146136,31707.0
2007-02-23,24.314958183095303,24.41681060732696,24.296439792425367,24.370513355105142,51352.0
2007-02-26,24.40963381720828,24.4934519252426,24.21405994240342,24.30719231395835,17767.0
2007-02-27,24.30718430785617,24.30718430785617,23.47831776403888,23.47831776403888,68903.0
2007-02-28,23.61802113853977,24.42826198222629,23.60870944106997,23.88810141976861,103137.0
2007-03-01,23.888095629943884,24.204742019513617,23.3945013722074,24.027791585434706,182946.0
2007-03-02,24.027791585434706,24.120923933036693,23.76702563079103,24.027791585434706,32212.0
2007-03-05,24.055732381327477,24.055732381327477,23.61801598207981,23.87878194299372,45791.0
2007-03-06,23.860144106740773,24.21404224129758,23.608692532368384,23.608692532368384,46224.0
2007-03-07,23.84152674717657,23.981222686794588,23.73908271600176,23.74839697606849,25062.0
2007-03-08,23.76703162730651,23.888101657005805,23.701839480719325,23.7111537441944,25134.0
2007-03-09,23.7670263955576,24.75421494279596,23.7670263955576,24.586578764447975,90931.0
2007-03-12,24.6610800153871,25.59239059450189,24.6610800153871,25.424754433670028,146906.0
2007-03-13,25.49926491772174,25.49926491772174,24.959106949988737,24.959106949988737,168068.0
2007-03-14,24.90322990195701,24.90322990195701,24.21406159541953,24.3165056715758,60380.0
2007-03-15,24.50276655255596,24.88460261022702,24.28856414752958,24.53070677761983,45791.0
2007-03-16,24.670397498187448,25.052233474246822,24.54001323030752,24.865971334095043,121916.0
2007-03-19,24.540019248154557,24.540019248154557,24.232687026425165,24.35375706232648,76920.0
2007-03-20,24.391010657392524,24.391010657392524,24.26062891451918,24.325821068912408,38857.0
2007-03-21,24.37238189495144,24.400322119600474,24.288563786917116,24.30719231395835,28962.0
2007-03-22,24.353751553853677,24.446883908658965,24.353751553853677,24.40031773125631,94543.0
2007-03-23,24.33513110033497,24.40032325026173,24.30719344030416,24.35375706232648,67675.0
2007-03-26,24.35374100143488,24.4096188505589,24.288548894501236,24.4096188505589,77281.0
2007-03-27,24.325820154099983,24.3723837775614,24.30719419153283,24.3723837775614,39868.0
2007-03-28,24.496035577335423,24.496035577335423,24.158804414797224,24.23374610697427,59875.0
2007-03-29,24.21500131566106,24.33677861157454,23.896505062647257,23.896505062647257,82120.0
2007-03-30,24.12132891844228,24.168167141904465,23.671689199733077,23.755996969603896,149000.0
2007-04-02,23.8028391792426,24.32742065952164,23.65295838760527,23.943351292257432,60886.0
2007-04-03,24.037019278122475,24.233738252814227,23.93397674306562,23.933976743065625,49619.0
2007-04-04,24.008922345914534,24.15880054445068,23.89651111610944,23.980818893237515,49041.0
2007-04-05,23.952715914835245,24.215005320108265,23.93397856076318,24.168167096733622,244698.0
2007-04-09,24.215001478755237,24.215001478755237,24.07448941182424,24.158794587260957,173051.0
2007-04-10,24.24310429280576,24.24310429280576,24.10259221457725,24.12132698628088,97865.0
2007-04-11,24.215001195224836,24.43045234042237,24.12132476443277,24.355513260510584,153984.0
2007-04-12,24.40235953430564,24.43046040810116,24.30868307257878,24.421094310470377,156584.0
2007-04-13,24.318053576672025,24.51477003162088,24.318053576672025,24.449199600573507,89703.0
2007-04-16,24.40235517472364,25.02997651637311,24.37425172504575,24.84262878819619,242387.0
2007-04-17,24.96441408854739,25.52646261469345,24.91757585106737,25.47962695811697,280883.0
2007-04-18,25.50771380161774,25.57328678183101,25.20795492465981,25.57328678183101,85370.0
2007-04-19,25.423419957377018,25.76065113668119,25.292276506128143,25.685712021681837,121482.0
2007-04-20,25.75127067956628,25.760639355108225,25.395307465214813,25.66696292329821,124805.0
2007-04-23,25.526444295890705,25.873043907424787,25.451505234424797,25.873043907424787,126610.0
2007-04-24,25.80748137687901,25.947993464413194,25.49835375194271,25.65760061242127,274527.0
2007-04-25,25.74191640078269,25.80748941696805,25.14239573707924,25.33911478563532,61536.0
2007-04-26,25.246783064062743,25.482294966884574,25.039533420135403,25.26562370483004,59225.0
2007-04-27,25.265629258945204,25.482300568630357,25.15258279400345,25.199685704019824,84792.0
2007-04-30,25.28447247792259,25.28447247792259,25.030119852525228,25.058382120509798,40590.0
2007-05-01,25.152576931053314,25.32214529119649,24.96417052587984,25.21852047060755,37196.0
2007-05-02,25.209116705166142,25.670716570441424,25.14317312570149,25.529410383296398,71864.0
2007-05-03,25.444615589802872,25.65186527038282,25.416355921397685,25.519980761687656,131522.0
2007-05-04,25.54823468714074,25.576496944680446,25.340985053148167,25.35040667082372,52580.0
2007-05-07,25.38809097234744,25.416353233251044,25.067794865560053,25.246784858804023,93965.0
2007-05-08,25.359816148213163,25.416340642018174,25.24677235157513,25.378656780986173,87392.0
2007-05-09,25.435193727727835,26.217089454820528,25.435193727727835,26.217089454820528,167345.0
2007-05-10,26.122883250798875,26.43375770135454,26.019258433946995,26.320711266840224,126322.0
2007-05-11,26.330137536745696,26.584487517241545,26.188828819763387,26.38665946624617,48246.0
2007-05-14,26.53739219328835,26.565651865604703,26.141733421468235,26.499710899874604,83131.0
2007-05-15,26.377239179385995,27.008409841564667,26.330138866833327,26.89536338136567,150950.0
2007-05-16,27.083767613213823,27.7055165452874,27.036667309017044,27.262757593817696,77859.0
2007-05-17,27.40407538860422,27.780893555860484,27.177985007348106,27.58306285008125,62980.0
2007-05-18,27.69610016197297,27.69610016197297,27.4229069514542,27.68667854294352,152395.0
2007-05-22,27.63958166871095,27.790306828012397,27.58305713848525,27.658422313623632,114260.0
2007-05-23,27.68667226962356,28.025808950044,27.60188809951845,27.69609388651824,114693.0
2007-05-24,27.601888500040918,27.84682199250247,27.24391377161015,27.309854708882757,85226.0
2007-05-25,27.196826268146783,27.724372233274067,27.196826268146783,27.470019575329403,81181.0
2007-05-28,27.63957398715869,27.648993009253477,27.422902737648357,27.517108531517863,22751.0
2007-05-29,27.509542476908305,27.784164799975432,27.19704175253494,27.55688917400872,47813.0
2007-05-30,27.689461866753977,27.746279459847017,27.500067280712862,27.71787196783264,58936.0
2007-05-31,27.59477018437964,27.79363309576964,27.53794997335561,27.55688917400872,327035.0
2007-06-01,27.594766830883568,27.77469051975496,27.462189833358728,27.50953913376965,21451.0
2007-06-04,27.556882526740083,27.7841580978834,27.405368958063296,27.74627709665013,99671.0
2007-06-05,27.651576262364923,27.651576262364923,27.471650017548765,27.604226975932924,187424.0
2007-06-06,27.452710078868563,27.57581613299595,27.178090486777343,27.376953309886648,41963.0
2007-06-07,27.414846833204574,27.414846833204574,26.51522296397464,26.51522296397464,52869.0
2007-06-08,26.6856732450273,26.89400704361157,26.13643125452798,26.80877934336669,74175.0
2007-06-11,26.70461609987678,27.405376996815683,26.70461609987678,26.82772221506912,123144.0
2007-06-12,26.89400171362258,26.9981685922704,26.70460715162073,26.770895639680973,105232.0
2007-06-13,26.8845340483742,27.036047614262976,26.79930636302974,26.988700929454748,78870.0
2007-06-14,27.03603791167614,27.083387188555875,26.65725152382753,26.893992690100024,33512.0
2007-06-15,26.9886999510482,26.9886999510482,26.70460680717776,26.70460680717776,51496.0
2007-06-18,26.742488517691147,26.979229766639254,26.72354671307386,26.931880473224037,50485.0
2007-06-19,26.84665691919101,26.988704821291424,26.704611626154986,26.751960926855112,38135.0
2007-06-20,26.7993146303645,27.0644660615306,26.770904523464093,26.91294983983647,37485.0
2007-06-21,27.26333126425384,27.26333126425384,26.799314308487684,26.846661007333267,134772.0
2007-06-22,26.799305737153635,26.92241181109524,26.714078053799607,26.770895639680973,23329.0
2007-06-25,26.770888675111976,26.90346561674196,26.704600204296987,26.71407110401196,113899.0
2007-06-26,26.7992976023696,26.84664427170026,26.53414373061468,26.68565985603704,45141.0
2007-06-27,26.830382293615894,26.84942419471792,26.65900256048498,26.697086362689024,26651.0
2007-06-28,26.659006992287186,27.039850324064595,26.563797470949407,27.01128877926984,81975.0
2007-06-29,27.011289028802665,27.011289028802665,26.6590072385656,26.84942890621344,44057.0
2007-07-03,26.7542228530354,27.02081217302394,26.668532960322384,26.99224800104843,81036.0
2007-07-04,26.963686452286435,26.99224800104843,26.85895465266092,26.99224800104843,17117.0
2007-07-05,26.99223701679422,27.05888497547293,26.84942146146124,27.03032343833381,73742.0
2007-07-06,27.030319091701895,27.03983872814664,26.906545455436,27.039838728146645,59658.0
2007-07-09,27.039865616656968,27.430231432948958,26.849443843073846,27.287415758565267,52796.0
2007-07-10,27.23028016718792,27.487349886817512,27.23028016718792,27.47782762021762,143222.0
2007-07-11,27.401639108243177,27.47780669016908,27.373074953414992,27.382597212761706,48246.0
2007-07-12,27.420681855580025,27.487329803441654,27.27786632342626,27.373075803791423,46152.0
2007-07-13,27.27787177457677,27.382603535513837,27.27787177457677,27.34451973575718,25857.0
2007-07-16,27.315966890641235,27.42069869496602,27.296924982874334,27.3254891561315,101548.0
2007-07-17,27.373075803791423,27.420681855580025,27.315950115572328,27.373075803791423,59875.0
2007-07-18,27.315961172702664,27.515905097222145,27.27787736514079,27.515905097222145,76125.0
2007-07-19,27.49686057022813,27.61111461612684,27.296919268921727,27.515905097222145,76197.0
2007-07-20,27.33500307648361,27.61111461612684,27.33500307648361,27.515905097222145,54891.0
2007-07-23,27.61113093740634,27.649214767480032,27.287415758565267,27.287415758565267,38063.0
2007-07-24,27.277885505925724,27.515913309043857,26.65901426710412,26.89704207022225,93820.0
2007-07-25,26.68757963083766,26.89704326747693,25.95445690260021,26.582847812518025,44346.0
2007-07-26,26.26864969597761,26.5638032107197,26.19248206244947,26.23056587921355,46296.0
2007-07-27,26.37609168135435,26.797343098465472,26.33779657757465,26.37609168135435,24918.0
2007-07-30,26.586702410235816,26.586702410235816,26.040990894425843,26.136728599933868,237692.0
2007-07-31,26.280340924795023,26.759037446647397,26.280340924795023,26.596279363089845,67675.0
2007-08-01,26.57714375741756,26.663309064546503,26.28035273014395,26.289927825499312,65797.0
2007-08-02,26.519695243280665,26.72074582367985,26.41438240646044,26.69202581948953,110576.0
2007-08-03,26.66331276681345,27.448373097569533,26.66331276681345,27.12285937679878,36546.0
2007-08-07,27.122837435147844,27.668551560525906,27.122837435147844,27.52494105303584,40013.0
2007-08-08,27.524946251897013,28.17597328973992,27.524946251897013,27.907902402004822,134627.0
2007-08-09,27.907905049337188,28.6163747855716,27.53452395455801,28.041940505919285,168718.0
2007-08-10,27.295172655773683,27.98449477012357,27.28560020294438,27.60153862609941,36329.0
2007-08-13,27.582400595789025,27.745156089915238,26.81648804357901,26.902653337590984,73308.0
2007-08-14,26.893062263579488,26.998375045042163,25.64845642467832,25.964394769066335,54674.0
2007-08-15,25.916540468804037,26.146313687653706,24.72937663994183,24.901707213520755,123433.0
2007-08-16,24.94000218243499,25.73463467012088,24.65278368202121,24.96872218603969,95987.0
2007-08-17,25.49528824266688,26.222902970797744,24.88255880108829,25.81122409956893,48174.0
2007-08-20,26.318636667687517,26.318636667687517,25.42826660146353,25.74420504761171,31273.0
2007-08-21,25.744213596381964,25.83995135226376,25.150631596613625,25.33253465167257,83925.0
2007-08-22,25.3899636394729,25.677179360457345,25.14104035848561,25.370816100591625,53519.0
2007-08-23,25.37082515288204,25.37082515288204,24.89212859675557,25.0453116002267,80892.0
2007-08-24,25.179353871710774,25.38040713381652,24.978303247372335,25.121911213009408,161423.0
2007-08-27,25.255942540833,25.265514996815178,24.89213382040565,25.179349704141156,71864.0
2007-08-28,25.27509256206509,25.495293362156804,25.03574421036981,25.46657071586788,148784.0
2007-08-29,25.689949248155678,25.88252776528952,25.516630970368187,25.85364005919551,157306.0
2007-08-30,25.853649202255,25.853649202255,25.680330863174035,25.757361236098905,47596.0
2007-08-31,25.747723547920444,26.354346841710655,25.68995078520137,26.3447167214613,42974.0
2007-09-04,26.46989176480045,27.06688492475614,26.46989176480045,26.662470289074083,44202.0
2007-09-05,26.556558344741124,26.912827732520128,26.24843160460589,26.672103882597348,24123.0
2007-09-06,26.53729371211237,27.423155953758634,26.39286048722265,27.346122955005388,108771.0
2007-09-07,26.970592942645485,27.82756737973632,26.970592942645485,27.24983189359391,45213.0
2007-09-10,27.211322963959866,27.4327865600223,26.672102522679182,27.124662488523228,51063.0
2007-09-11,26.980221220593187,27.24983271399858,26.835788007940472,26.99947880541852,31273.0
2007-09-12,27.009123153443483,27.13429884721686,26.729884046977237,26.80691707978703,31346.0
2007-09-13,26.720257887669508,26.96097916308468,26.30621294315541,26.30621294315541,64930.0
2007-09-14,26.1136224170317,26.72024569686925,26.1136224170317,26.354346235546277,47669.0
2007-09-17,26.36397501162934,26.595071374515697,26.04622348174356,26.489153313578512,30840.0
2007-09-18,26.48915708125778,26.556559975609524,25.90179127584356,26.267690807377207,45935.0
2007-09-19,25.998082848611745,26.38323733235141,25.998082848611745,26.171403825404024,43263.0
2007-09-20,26.19066977112903,26.19066977112903,25.612933881846537,26.05586393441832,59875.0
2007-09-21,26.09437482243125,26.469901894660055,25.892168753670077,25.998086849908457,68325.0
2007-09-24,26.37360786019856,26.37360786019856,25.81512978915193,25.882532680888737,29973.0
2007-09-25,26.05,26.05,25.825,25.9,133794.64575
2007-09-26,26.05,26.535,26.05,26.31,78639.30225
2007-09-27,26.62,26.795,26.245,26.63,59921.47125
2007-09-28,26.65,27.115,26.485,26.485,59192.721
2007-10-01,26.775,26.835,26.05,26.245,86050.3095
2007-10-02,26.1,26.195,25.505,25.845,87697.0395
2007-10-03,25.72,26.115,25.66,25.795,88568.073
2007-10-04,25.98,26.245,25.845,26.145,56276.2755
2007-10-05,26.34,26.435,26.145,26.4,38720.54475
2007-10-09,26.32,26.35,25.96,26.0,60495.66
2007-10-10,25.96,26.29,25.855,26.0,41062.07925
2007-10-11,26.0,26.135,25.78,25.99,75011.4405
2007-10-12,26.0,26.29,25.95,26.105,36925.03125
2007-10-15,26.05,26.435,26.0,26.145,50114.0385
2007-10-16,26.145,26.145,25.835,25.865,37481.886
2007-10-17,25.915,26.02,25.66,25.68,66956.9085
2007-10-18,25.78,26.03,25.66,25.845,80809.6635
2007-10-19,25.795,25.905,25.495,25.515,29279.29275
2007-10-22,25.42,25.98,25.42,25.71,15844.7205
2007-10-23,25.855,25.935,25.75,25.845,30119.2695
2007-10-24,26.08,26.135,25.945,26.02,21852.396
2007-10-25,26.145,26.555,26.1,26.29,54487.26225
2007-10-26,26.61,26.61,26.145,26.485,18701.9415
2007-10-29,26.485,26.74,26.215,26.625,21983.12325
2007-10-30,26.615,26.72,26.34,26.475,56907.522
2007-10-31,26.485,26.74,26.39,26.68,68440.41
2007-11-01,26.42,26.78,26.37,26.67,71382.13425
2007-11-02,26.585,26.68,26.34,26.485,46535.28975
2007-11-05,26.44,26.535,26.29,26.4,21062.97675
2007-11-06,26.525,26.535,26.31,26.36,24960.23775
2007-11-07,26.36,26.36,26.085,26.105,72906.804
2007-11-08,26.39,26.44,26.105,26.195,61068.40425
2007-11-09,26.38,26.455,26.085,26.205,44603.99325
2007-11-12,26.095,26.38,26.085,26.115,42981.81975
2007-11-13,26.38,27.02,26.38,27.005,32948.32275
2007-11-14,26.925,27.02,26.78,26.965,106539.0975
2007-11-15,26.955,27.01,26.81,26.825,170905.29525
2007-11-16,26.955,26.955,26.7,26.78,20865.8025
2007-11-19,26.73,26.875,26.73,26.78,51866.217
2007-11-20,26.875,26.905,26.4,26.485,28730.38275
2007-11-21,26.4,26.44,25.57,25.91,56825.1855
2007-11-22,26.02,26.29,25.68,25.735,32383.52325
2007-11-23,25.9,25.9,25.715,25.835,19859.70825
2007-11-26,25.89,25.89,25.465,25.465,29369.574
2007-11-27,25.515,25.615,24.92,24.985,59584.90275
2007-11-28,25.27,25.745,24.735,25.165,232844.01075
2007-11-29,25.46,25.46,25.125,25.195,125288.7075
2007-11-30,25.195,25.89,25.195,25.47,93155.08275
2007-12-03,25.615,25.615,25.32,25.47,39145.95
2007-12-04,25.47,25.49,25.27,25.39,35091.2385
2007-12-05,25.42,25.42,24.755,24.93,79630.9515
2007-12-06,24.745,24.85,24.39,24.725,1457605.9485
2007-12-07,24.785,24.87,24.585,24.635,84059.7885
2007-12-10,24.635,24.725,24.51,24.565,34136.424
2007-12-11,24.615,25.125,24.605,24.785,32976.4905
2007-12-12,24.695,25.225,24.695,25.095,134396.28
2007-12-13,25.095,25.27,24.93,25.145,100362.4155
2007-12-14,25.125,25.215,24.98,25.175,41155.2495
2007-12-17,25.155,25.155,24.665,24.675,49386.0105
2007-12-18,25.045,25.045,24.5,24.625,31722.6645
2007-12-19,24.625,24.625,24.205,24.215,76779.5085
2007-12-20,24.295,24.49,24.175,24.38,179240.06025
2007-12-21,24.38,24.49,24.205,24.205,40087.04175
2007-12-24,24.29,25.055,24.29,24.98,40851.18225
2007-12-27,24.88,25.13,24.83,24.99,32660.145
2007-12-28,25.1,25.57,25.03,25.5,36314.00775
2007-12-31,25.52,26.3,25.435,26.3,89975.016
2008-01-02,26.26,26.26,25.435,25.57,36301.7295
2008-01-03,25.455,25.455,25.215,25.335,22555.8675
2008-01-04,25.345,25.375,24.535,24.615,89303.3235
2008-01-07,24.765,24.97,24.32,24.39,26388.84825
2008-01-08,24.535,24.535,23.955,24.025,32631.97725
2008-01-09,24.18,24.18,23.8,23.885,58043.62125
2008-01-10,23.895,23.975,23.65,23.895,125975.56725
2008-01-11,23.985,24.28,23.815,23.895,623591.37225
2008-01-14,24.085,24.31,23.895,24.3,94297.68225
2008-01-15,24.14,24.35,23.945,24.125,71902.15425
2008-01-16,24.025,24.115,23.76,23.875,234518.18625
2008-01-17,23.945,24.14,23.845,23.845,55738.19925
2008-01-18,23.975,23.995,23.8,23.915,205512.62625
2008-01-21,23.895,23.895,23.415,23.55,62644.35375
2008-01-22,23.155,23.64,23.04,23.55,122727.609
2008-01-23,23.305,24.31,23.305,24.29,127706.07825
2008-01-24,24.34,24.38,24.125,24.125,115546.27725
2008-01-25,24.38,24.38,23.895,24.24,27709.12125
2008-01-28,24.245,24.34,23.945,23.945,23947.64325
2008-01-29,24.115,24.285,24.045,24.045,48611.7585
2008-01-30,24.045,24.105,23.67,23.83,61478.64225
2008-01-31,23.84,24.225,23.69,23.875,87431.2515
2008-02-01,24.095,24.445,23.975,24.265,35432.86275
2008-02-04,24.285,24.49,24.285,24.335,34576.27425
2008-02-05,24.335,24.415,23.975,24.015,44482.65525
2008-02-06,24.185,24.185,23.84,23.995,45896.82075
2008-02-07,23.965,24.045,23.895,23.995,57732.3315
2008-02-08,23.86,24.035,23.85,23.945,80938.224
2008-02-11,24.045,24.425,23.965,24.295,53793.18
2008-02-12,24.295,24.59,24.295,24.435,38621.5965
2008-02-13,24.395,24.7,24.345,24.61,95901.07725
2008-02-14,24.6,25.185,24.49,24.98,74975.328
2008-02-15,25.145,25.495,25.03,25.495,19294.90875
2008-02-19,25.055,25.635,25.05,25.525,67950.7245
2008-02-20,25.525,25.67,25.185,25.525,61550.86725
2008-02-21,26.18,26.275,25.94,26.16,31474.2105
2008-02-22,26.255,26.525,26.04,26.235,69227.6625
2008-02-25,26.415,26.625,26.255,26.575,352311.38325
2008-02-26,26.445,26.775,26.445,26.675,81681.41925
2008-02-27,26.575,26.605,26.425,26.525,60494.93775
2008-02-28,26.445,26.505,25.955,26.015,28143.1935
2008-02-29,26.025,26.075,25.5,25.55,27273.6045
2008-03-03,25.43,26.125,25.37,25.56,38860.66125
2008-03-04,25.34,25.62,25.0,25.3,20022.2145
2008-03-05,25.35,25.905,25.26,25.73,33959.47275
2008-03-06,25.69,25.69,24.035,24.035,110021.787
2008-03-07,23.935,23.935,23.515,23.855,83426.37525
2008-03-10,23.935,23.935,22.935,23.035,63347.82525
2008-03-11,23.055,23.135,21.89,21.94,120752.9775
2008-03-12,22.2,22.435,21.64,21.94,91324.90125
2008-03-13,22.02,22.905,21.7,22.675,244535.79375
2008-03-14,22.635,22.985,22.3,22.985,446591.00925
2008-03-17,22.635,22.785,22.01,22.14,113578.86825
2008-03-18,22.02,22.26,21.45,22.11,97036.45425
2008-03-19,22.325,22.325,21.6,21.76,75060.5535
2008-03-20,21.84,21.84,20.94,20.94,82291.7205
2008-03-24,21.01,21.84,20.65,21.59,99193.09275
2008-03-25,21.74,22.19,21.59,21.96,136045.899
2008-03-26,22.175,22.84,21.935,22.29,70442.487
2008-03-27,22.81,22.84,22.11,22.11,83147.58675
2008-03-28,22.18,22.42,21.585,22.0,61565.31225
2008-03-31,21.675,22.39,21.665,22.39,31449.654
2008-04-01,22.07,22.11,21.695,22.09,632723.50125
2008-04-02,22.16,22.71,22.14,22.64,36867.9735
2008-04-03,22.93,22.93,22.18,22.23,58224.18375
2008-04-04,22.36,22.58,22.21,22.26,21879.11925
2008-04-07,22.39,22.79,22.3,22.64,127454.73525
2008-04-08,22.85,22.99,22.59,22.84,50541.6105
2008-04-09,22.93,22.99,22.26,22.38,41910.723
2008-04-10,22.59,22.87,22.4,22.59,19733.3145
2008-04-11,22.76,22.76,22.39,22.49,56419.281
2008-04-14,22.77,22.77,22.09,22.09,206676.171
2008-04-15,22.09,22.24,21.685,21.885,214216.461
2008-04-16,21.9,21.99,21.435,21.485,131916.0735
2008-04-17,21.485,21.535,21.355,21.475,93116.8035
2008-04-18,21.825,21.825,21.435,21.465,63767.4525
2008-04-21,21.495,21.595,21.275,21.545,106422.093
2008-04-22,21.615,21.615,21.335,21.395,78517.242
2008-04-23,21.385,21.485,21.165,21.285,71057.844
2008-04-24,21.235,21.99,21.135,21.99,196855.0155
2008-04-25,22.04,22.26,21.725,21.825,62101.22175
2008-04-28,22.215,22.415,21.94,22.335,34176.14775
2008-04-29,22.375,22.385,22.1,22.195,156080.39175
2008-04-30,22.325,22.325,21.74,21.74,112491.882
2008-05-01,22.13,22.225,21.85,22.09,62702.856
2008-05-02,22.245,22.345,22.14,22.265,58170.015
2008-05-05,22.395,23.0,22.295,22.75,71015.23125
2008-05-06,22.75,23.0,22.7,22.75,96921.6165
2008-05-07,22.77,22.94,22.75,22.79,37802.565
2008-05-08,22.81,23.0,22.76,22.82,53002.31625
2008-05-09,23.0,23.04,22.495,22.495,97175.12625
2008-05-12,22.99,22.99,22.255,22.515,47376.711
2008-05-13,22.63,22.75,22.515,22.63,56671.34625
2008-05-14,22.7,22.75,22.505,22.545,94476.078
2008-05-15,22.66,22.95,22.565,22.75,164974.9005
2008-05-16,22.85,23.455,22.84,23.405,89934.57
2008-05-20,23.505,24.64,23.505,24.105,85484.0655
2008-05-21,24.265,24.71,24.265,24.5,131666.89725
2008-05-22,24.49,24.56,23.76,24.075,57038.24925
2008-05-23,24.265,24.385,23.94,24.265,35727.54075
2008-05-26,24.425,24.47,23.98,24.235,27131.32125
2008-05-27,24.41,24.47,24.265,24.285,36289.45125
2008-05-28,24.52,24.55,24.33,24.39,27693.23175
2008-05-29,24.49,24.49,24.155,24.235,27626.78475
2008-05-30,24.33,24.47,24.215,24.42,63773.2305
2008-06-02,24.42,24.675,24.165,24.47,37191.5415
2008-06-03,24.735,25.12,24.47,25.12,56608.5105
2008-06-04,25.13,25.375,24.96,25.07,104438.7945
2008-06-05,25.275,25.275,24.845,24.93,28217.58525
2008-06-06,25.03,25.08,24.165,24.715,60597.49725
2008-06-09,24.34,24.35,23.92,23.97,41668.76925
2008-06-10,24.145,24.285,23.86,23.86,37808.343
2008-06-11,24.105,24.35,23.86,23.86,37880.568
2008-06-12,24.045,24.32,23.85,24.105,63950.904
2008-06-13,24.32,24.855,23.93,24.42,35540.478
2008-06-16,24.33,24.785,24.235,24.735,31117.419
2008-06-17,24.815,24.855,24.225,24.39,34426.7685
2008-06-18,24.57,24.57,23.525,23.525,82577.7315
2008-06-19,23.695,23.91,23.525,23.79,23592.29625
2008-06-20,23.695,24.36,23.565,24.035,50550.2775
2008-06-23,24.115,24.725,24.035,24.34,39764.196
2008-06-24,24.46,24.775,24.255,24.32,33856.91325
2008-06-25,24.37,24.555,24.185,24.265,38633.1525
2008-06-26,24.32,24.43,23.755,23.91,22240.24425
2008-06-27,23.96,24.37,23.84,24.055,14871.84975
2008-06-30,24.01,24.27,23.715,23.715,19581.642
2008-07-02,23.755,24.0,23.48,23.5,24292.87875
2008-07-03,23.52,23.705,23.205,23.325,27873.072
2008-07-04,23.245,23.325,22.375,22.53,25998.83325
2008-07-07,22.63,22.63,21.195,21.505,55021.005
2008-07-08,21.105,21.33,20.5,20.99,81467.63325
2008-07-09,20.99,22.475,20.99,21.67,128226.09825
2008-07-10,21.86,22.12,21.68,21.925,74187.35325
2008-07-11,22.355,22.355,21.555,21.655,90755.76825
2008-07-14,21.535,21.85,21.535,21.71,129368.69775
2008-07-15,21.905,21.905,21.655,21.71,93305.31075
2008-07-16,21.71,22.11,21.595,21.995,48369.80475
2008-07-17,22.375,22.63,22.075,22.345,21340.32075
2008-07-18,22.345,23.4,22.345,23.175,100290.1905
2008-07-21,23.39,23.53,23.245,23.275,31927.06125
2008-07-22,23.43,23.45,23.11,23.295,17409.114
2008-07-23,23.06,23.295,22.795,22.795,26440.85025
2008-07-24,23.175,23.175,22.54,22.58,88693.02225
2008-07-25,22.54,22.785,22.325,22.345,102976.9605
2008-07-28,22.515,23.36,22.37,22.99,49288.50675
2008-07-29,23.145,23.195,22.525,23.085,13554.46575
2008-07-30,22.99,22.99,22.7,22.99,34980.73425
2008-07-31,22.99,23.25,22.805,22.98,29457.6885
2008-08-01,23.04,23.185,22.875,23.05,44056.52775
2008-08-05,23.05,24.105,22.99,23.875,56352.11175
2008-08-06,24.155,24.155,23.825,23.97,32581.41975
2008-08-07,23.97,23.97,23.815,23.91,30934.68975
2008-08-08,23.92,24.03,23.39,23.475,18305.42625
2008-08-11,23.435,23.69,23.31,23.59,23821.2495
2008-08-12,23.415,23.66,22.215,22.4,41088.8025
2008-08-13,22.775,22.775,22.36,22.66,34596.49725
2008-08-14,22.505,22.785,22.425,22.775,27099.54225
2008-08-15,22.835,23.02,22.415,22.785,29717.6985
2008-08-18,22.835,23.04,22.71,22.855,37640.05875
2008-08-19,18.745,19.94,17.545,18.95,1212909.81525
2008-08-20,18.815,19.07,18.785,18.99,455330.23425
2008-08-21,19.175,19.4,19.02,19.215,435265.407
2008-08-22,19.28,19.93,19.26,19.67,124789.63275
2008-08-25,19.7,20.095,19.7,20.0,300758.62275
2008-08-26,20.0,20.3,19.845,20.105,339674.89725
2008-08-27,20.26,20.26,19.69,19.93,261489.89025
2008-08-28,19.95,20.72,19.95,20.425,224899.983
2008-08-29,20.575,20.99,20.435,20.83,171585.65475
2008-09-02,20.885,20.885,20.055,20.25,105038.98425
2008-09-03,20.065,20.315,19.885,20.03,55881.20475
2008-09-04,20.0,20.165,19.23,19.5,97492.91625
2008-09-05,19.075,19.265,18.97,19.12,56853.35325
2008-09-08,19.48,19.48,19.095,19.335,51435.756
2008-09-09,19.23,19.74,19.18,19.5,156366.40275
2008-09-10,19.42,19.48,18.43,18.745,127114.5555
2008-09-11,18.61,19.16,18.545,18.85,39746.862
2008-09-12,18.725,18.9,18.455,18.7,228405.06225
2008-09-15,18.6,18.7,18.445,18.7,43649.901
2008-09-16,18.445,18.755,18.36,18.515,94471.7445
2008-09-17,18.445,18.65,18.34,18.39,272377.809
2008-09-18,18.39,18.7,17.56,17.765,192564.8505
2008-09-19,18.08,18.91,18.08,18.91,263363.40675
2008-09-22,18.7,18.96,18.39,18.525,310256.21025
2008-09-23,18.64,18.985,18.195,18.86,53149.65525
2008-09-24,19.16,19.16,18.14,18.185,34850.72925
2008-09-25,17.985,18.285,17.985,18.225,146085.174
2008-09-26,18.08,18.54,18.08,18.54,61898.99175
2008-09-29,18.49,18.49,16.255,17.03,103959.2205
2008-09-30,17.7,17.765,17.295,17.42,68197.734
2008-10-01,17.345,19.18,17.295,19.125,672758.541
2008-10-02,18.32,18.58,17.815,18.435,377304.12225
2008-10-03,18.08,18.855,18.025,18.56,94242.79125
2008-10-06,17.63,17.815,15.755,16.81,86598.49725
2008-10-07,17.45,17.45,15.26,15.7,175469.91525
2008-10-08,14.675,15.91,14.675,15.335,153522.18225
2008-10-09,15.72,16.245,15.22,15.565,182517.63075
2008-10-10,14.885,14.935,14.16,14.61,78463.07325
2008-10-14,15.21,15.985,15.21,15.51,239999.3415
2008-10-15,15.72,15.72,14.935,15.08,91259.89875
2008-10-16,15.04,15.23,14.725,15.23,58258.85175
2008-10-17,15.195,15.91,14.935,15.69,62505.68175
2008-10-20,15.46,16.09,15.355,15.67,46924.5825
2008-10-21,15.47,15.72,15.47,15.72,160688.34675
2008-10-22,15.72,15.72,15.21,15.31,51595.37325
2008-10-23,15.25,15.635,14.57,14.905,72581.06925
2008-10-24,14.57,14.83,13.835,14.305,47662.722
2008-10-27,13.875,14.245,13.27,13.415,65101.44825
2008-10-28,13.485,13.79,12.635,13.1,71884.82025
2008-10-29,13.26,13.79,12.995,13.79,99835.89525
2008-10-30,14.31,14.325,13.59,13.95,92291.994
2008-10-31,13.95,15.12,13.805,15.12,74391.02775
2008-11-03,15.12,15.12,14.055,14.46,67738.383
2008-11-04,14.62,15.49,14.44,15.385,99548.43975
2008-11-05,15.49,15.7,15.195,15.225,67260.97575
2008-11-06,15.275,15.385,14.96,15.275,76404.66075
2008-11-07,15.49,15.725,15.395,15.67,37059.36975
2008-11-10,15.915,16.415,15.5,15.81,70927.11675
2008-11-11,15.63,15.85,13.845,14.165,60629.9985
2008-11-12,13.865,13.995,12.795,13.125,87175.575
2008-11-13,13.105,13.635,12.235,13.635,75994.42275
2008-11-14,13.62,13.9,13.2,13.9,54849.83175
2008-11-17,13.79,13.89,12.57,12.935,49114.4445
2008-11-18,12.995,13.07,11.945,12.36,56629.45575
2008-11-19,12.04,12.15,10.725,11.14,76966.57125
2008-11-20,10.64,10.845,9.815,10.6,144357.552
2008-11-21,10.705,10.705,10.145,10.61,155675.93175
2008-11-24,10.61,10.705,10.145,10.155,303780.51675
2008-11-25,10.19,10.245,9.295,9.865,99192.3705
2008-11-26,9.975,10.225,9.295,9.815,98288.83575
2008-11-27,9.815,10.01,9.395,9.76,259294.9725
2008-11-28,9.705,10.775,9.62,10.775,55564.85925
2008-12-01,10.73,10.73,9.975,10.19,72670.62825
2008-12-02,10.355,10.7,10.19,10.69,120560.13675
2008-12-03,10.355,10.645,9.955,10.095,59009.2695
2008-12-04,10.06,10.255,9.9,10.255,121931.6895
2008-12-05,9.985,10.225,9.49,9.685,89801.676
2008-12-08,9.62,9.92,9.5,9.695,323164.9845
2008-12-09,9.75,9.75,8.93,9.265,162962.712
2008-12-10,9.08,9.265,8.93,8.93,98479.50975
2008-12-11,8.93,9.06,8.695,8.875,157702.56525
2008-12-12,8.65,8.835,8.175,8.8,248463.38925
2008-12-15,8.9,9.48,8.68,9.48,98023.04775
2008-12-16,9.275,9.47,8.735,8.95,183225.43575
2008-12-17,8.63,8.63,8.155,8.155,938.925
2008-12-18,8.845,9.005,8.09,8.39,205617.3525
2008-12-19,8.145,8.975,8.145,8.975,253477.971
2008-12-22,9.115,9.115,8.63,8.64,193868.51175
2008-12-23,8.695,9.37,8.695,8.995,114301.11825
2008-12-24,8.83,9.275,8.755,9.275,55322.18325
2008-12-29,9.32,10.285,9.32,10.24,89057.03625
2008-12-30,10.405,11.38,10.185,11.315,76900.12425
2008-12-31,11.295,11.38,10.905,11.38,41949.7245
2009-01-02,11.345,11.75,11.215,11.585,132137.80425
2009-01-05,11.595,12.635,11.595,12.215,117698.58225
2009-01-06,12.215,12.995,12.085,12.995,72194.6655
2009-01-07,12.995,13.005,11.92,12.205,171094.52475
2009-01-08,11.88,12.595,11.88,12.57,33161.3865
2009-01-09,12.475,12.57,12.225,12.45,65339.0685
2009-01-12,12.375,12.465,12.02,12.115,100561.03425
2009-01-13,12.04,12.355,12.04,12.19,130770.585
2009-01-14,12.14,12.41,11.88,11.88,144426.888
2009-01-15,11.705,12.02,11.54,11.855,54744.38325
2009-01-16,11.855,11.985,11.455,11.54,50163.1515
2009-01-19,11.595,12.345,11.54,11.595,21361.266
2009-01-20,11.695,11.78,10.84,11.425,45454.80375
2009-01-21,11.38,11.53,10.565,11.345,168976.1655
2009-01-22,11.345,11.38,10.89,11.315,51935.553
2009-01-23,11.24,11.38,10.85,11.15,65343.402
2009-01-26,11.15,11.345,10.72,10.74,50913.56925
2009-01-27,10.695,10.76,10.22,10.285,56164.32675
2009-01-28,10.185,10.405,9.775,9.81,46651.572
2009-01-29,9.85,10.005,9.655,9.665,45162.2925
2009-01-30,9.69,10.025,8.67,8.725,131621.3955
2009-02-02,9.005,9.19,8.79,8.855,74333.97
2009-02-03,8.91,9.265,8.8,9.18,92179.323
2009-02-04,9.32,9.94,9.32,9.755,228836.96775
2009-02-05,9.94,10.49,9.68,10.38,231993.20025
2009-02-06,10.285,11.24,10.285,11.11,119809.719
2009-02-09,11.075,11.89,10.85,11.605,89083.7595
2009-02-10,11.605,11.605,11.25,11.28,70563.825
2009-02-11,11.28,11.425,11.12,11.12,43297.443
2009-02-12,10.795,10.795,10.055,10.37,383183.9595
2009-02-13,10.37,10.5,10.37,10.445,183166.9335
2009-02-17,10.445,10.445,10.295,10.405,74255.967
2009-02-18,10.425,10.425,10.21,10.305,72164.331
2009-02-19,10.33,10.445,10.295,10.305,61742.98575
2009-02-20,10.24,10.415,10.2,10.2,73990.90125
2009-02-23,10.38,10.49,10.185,10.24,51525.315
2009-02-24,10.24,10.24,9.925,10.1,173371.05675
2009-02-25,9.94,10.22,9.925,10.135,154037.86875
2009-02-26,10.21,10.295,10.09,10.295,22989.93975
2009-02-27,10.295,10.295,10.07,10.185,47675.7225
2009-03-02,10.025,10.155,9.505,9.81,100260.57825
2009-03-03,9.81,9.83,9.245,9.32,202223.49975
2009-03-04,9.59,9.59,9.245,9.29,350177.1345
2009-03-05,9.21,9.355,9.145,9.3,132106.7475
2009-03-06,9.32,9.46,8.835,9.46,118693.1205
2009-03-09,9.255,9.255,8.79,9.05,51010.35075
2009-03-10,9.04,9.81,8.875,9.665,371997.02925
2009-03-11,9.535,10.155,9.495,9.7,177656.88825
2009-03-12,9.86,10.015,9.495,9.73,126452.25225
2009-03-13,9.755,10.21,9.745,9.925,71164.01475
2009-03-16,9.97,9.97,9.6,9.6,92110.70925
2009-03-17,9.765,10.025,9.57,9.755,214155.792
2009-03-18,9.755,10.285,9.755,10.025,75704.8005
2009-03-19,10.035,10.23,9.86,10.135,142200.19125
2009-03-20,9.97,10.265,9.925,10.055,85871.1915
2009-03-23,10.25,10.51,10.165,10.21,237302.46
2009-03-24,10.395,10.405,10.08,10.185,74315.91375
2009-03-25,10.12,10.185,9.885,10.08,173530.674
2009-03-26,10.285,10.32,10.11,10.285,540697.29525
2009-03-27,10.42,10.655,10.325,10.5,84035.95425
2009-03-30,10.545,10.545,10.105,10.27,127011.27375
2009-03-31,10.42,10.42,10.105,10.28,82258.497
2009-04-01,10.31,10.64,10.07,10.62,41194.97325
2009-04-02,10.655,10.795,10.39,10.685,155839.8825
2009-04-03,10.6,11.255,10.545,11.19,63758.06325
2009-04-06,11.2,11.2,10.98,11.135,48582.8685
2009-04-07,11.145,11.145,10.655,10.87,43111.1025
2009-04-08,10.98,10.98,10.6,10.85,39619.02375
2009-04-09,10.87,11.09,10.87,10.98,49838.139
2009-04-13,10.98,11.09,10.71,11.025,20621.682
2009-04-14,10.98,11.28,10.915,11.27,96742.4985
2009-04-15,11.31,11.485,11.115,11.16,42470.46675
2009-04-16,11.3,11.345,11.105,11.31,72260.39025
2009-04-17,11.215,11.41,11.16,11.17,54807.219
2009-04-20,11.17,11.17,10.73,10.98,64031.796
2009-04-21,10.87,10.98,10.765,10.82,54359.424
2009-04-22,10.775,10.925,10.72,10.765,65864.8665
2009-04-23,10.925,10.925,10.665,10.685,29337.795
2009-04-24,10.87,10.96,10.74,10.805,35708.76225
2009-04-27,10.765,10.98,10.62,10.675,54732.82725
2009-04-28,10.765,10.765,10.555,10.61,45829.6515
2009-04-29,10.685,10.925,10.565,10.74,174333.09375
2009-04-30,10.895,11.29,10.82,10.925,257160.72375
2009-05-01,10.98,11.09,10.83,10.925,315629.028
2009-05-04,11.2,11.695,11.19,11.64,306912.19275
2009-05-05,11.86,12.665,11.86,12.51,323390.3265
2009-05-06,12.52,13.155,12.465,13.015,223911.945
2009-05-07,12.915,13.07,12.355,12.64,123939.5445
2009-05-08,13.06,13.18,12.74,13.07,641906.91
2009-05-11,13.18,13.465,12.97,13.4,247275.288
2009-05-12,13.565,13.565,13.2,13.345,76260.933
2009-05-13,13.345,13.345,12.3,12.51,117003.0555
2009-05-14,12.52,12.64,12.225,12.335,54478.59525
2009-05-15,12.355,12.63,12.3,12.575,29725.64325
2009-05-19,12.585,13.09,12.585,12.915,101593.1295
2009-05-20,13.015,13.465,12.695,13.375,127930.698
2009-05-21,13.4,13.73,12.99,13.115,79184.601
2009-05-22,13.235,13.495,12.85,13.345,58912.488
2009-05-25,13.18,13.595,12.915,12.935,42638.751
2009-05-26,13.155,13.685,13.025,13.52,113775.32025
2009-05-27,13.52,13.62,13.255,13.32,133531.0245
2009-05-28,13.385,13.4,13.19,13.29,112759.1145
2009-05-29,13.17,13.18,12.32,12.77,406163.78775
2009-06-01,13.07,13.18,12.63,12.795,150347.17125
2009-06-02,12.795,12.905,12.555,12.695,91888.9785
2009-06-03,13.045,13.045,12.245,12.52,168744.32325
2009-06-04,12.685,13.005,12.63,12.84,234816.4755
2009-06-05,12.795,13.1,12.255,12.53,265902.83775
2009-06-08,12.54,12.575,12.255,12.265,97500.861
2009-06-09,12.39,12.685,12.145,12.675,224522.9685
2009-06-10,12.795,12.85,12.575,12.73,122680.66275
2009-06-11,12.665,12.85,12.63,12.795,112932.4545
2009-06-12,12.65,13.945,12.63,13.945,197659.602
2009-06-15,13.935,14.245,13.365,13.945,187113.3075
2009-06-16,13.64,14.275,13.64,14.275,272885.55075
2009-06-17,14.53,14.53,13.86,13.87,561196.917
2009-06-18,14.155,14.495,14.015,14.495,150840.468
2009-06-19,14.54,15.2,14.32,14.835,484432.57575
2009-06-22,14.67,14.75,14.275,14.485,171760.43925
2009-06-23,14.475,15.21,14.275,14.4,183378.55275
2009-06-24,14.935,15.07,14.715,14.715,178505.532
2009-06-25,14.71,15.255,14.655,15.245,147898.0215
2009-06-26,15.295,15.295,14.795,15.125,116038.1295
2009-06-29,15.07,15.295,14.96,15.17,203158.8135
2009-06-30,15.24,15.24,14.42,14.96,75404.3445
2009-07-02,14.85,15.015,14.715,14.96,101708.6895
2009-07-03,14.87,14.96,14.87,14.895,35407.584
2009-07-06,14.85,14.96,14.695,14.93,95207.71725
2009-07-07,15.04,15.24,14.42,14.63,387295.0065
2009-07-08,14.495,14.615,14.24,14.395,141053.25825
2009-07-09,14.25,14.575,14.25,14.46,118193.3235
2009-07-10,14.575,14.63,14.265,14.575,40321.05075
2009-07-13,14.675,14.675,14.36,14.63,85445.064
2009-07-14,14.685,14.685,14.43,14.55,71026.78725
2009-07-15,14.64,14.96,14.53,14.885,171262.08675
2009-07-16,14.695,15.07,14.64,15.015,76434.273
2009-07-17,14.96,15.085,14.905,15.015,141603.61275
2009-07-20,15.06,15.605,15.005,15.435,132631.82325
2009-07-21,15.515,15.715,15.46,15.625,104035.779
2009-07-22,15.57,15.625,15.35,15.425,99275.42925
2009-07-23,15.505,15.65,15.215,15.625,119283.921
2009-07-24,15.605,15.69,15.395,15.56,79298.7165
2009-07-27,15.625,15.725,15.415,15.47,216546.4395
2009-07-28,15.515,15.97,15.415,15.88,334663.92675
2009-07-29,15.88,15.935,15.515,15.89,196793.62425
2009-07-30,15.65,16.145,15.65,15.96,530520.79275
2009-07-31,16.035,16.07,15.905,15.945,131498.613
2009-08-04,16.07,16.315,15.96,16.16,123939.5445
2009-08-05,16.315,16.545,15.905,15.905,153253.50525
2009-08-06,15.905,16.07,15.845,15.89,116418.033
2009-08-07,15.96,16.125,15.905,16.08,81789.0345
2009-08-10,16.235,16.555,16.19,16.28,109009.91475
2009-08-11,16.245,16.535,15.905,16.16,90138.96675
2009-08-12,16.235,16.235,15.88,16.125,59409.396
2009-08-13,16.07,16.235,16.015,16.135,188923.266
2009-08-14,16.18,16.4,16.07,16.38,68354.46225
2009-08-17,15.89,16.345,15.89,16.145,67801.21875
2009-08-18,16.325,16.525,16.18,16.29,54355.81275
2009-08-19,16.29,16.29,15.89,16.1,118233.04725
2009-08-20,16.07,16.29,15.78,15.915,61823.87775
2009-08-21,15.89,16.07,15.825,15.825,184653.324
2009-08-24,15.825,15.96,15.815,15.935,41812.497
2009-08-25,16.07,16.07,15.845,15.925,41858.721
2009-08-26,15.79,16.06,15.69,15.96,213091.1955
2009-08-27,15.845,16.2,15.78,16.035,149419.80225
2009-08-28,15.905,16.28,15.89,16.235,179596.1295
2009-08-31,16.235,16.355,16.115,16.27,106885.7775
2009-09-01,16.4,16.4,15.915,16.125,87503.4765
2009-09-02,15.905,16.135,15.845,16.115,73298.2635
2009-09-03,16.06,16.18,15.88,15.89,157990.02075
2009-09-04,16.015,16.015,15.75,15.815,53277.4935
2009-09-08,15.905,15.905,15.615,15.68,140856.084
2009-09-09,15.625,15.77,15.405,15.56,86134.81275
2009-09-10,15.515,15.59,15.225,15.325,444305.088
2009-09-11,15.45,15.66,15.015,15.58,186817.90725
2009-09-14,15.59,15.715,15.56,15.59,156601.134
2009-09-15,15.735,15.925,15.55,15.635,478823.58225
2009-09-16,15.68,15.935,15.605,15.715,201327.1875
2009-09-17,15.735,15.825,15.58,15.625,215899.3035
2009-09-18,15.725,15.835,15.58,15.635,257768.136
2009-09-21,15.59,15.715,15.515,15.515,71866.764
2009-09-22,15.515,15.79,15.515,15.59,69611.17725
2009-09-23,15.735,15.76,15.535,15.715,193163.59575
2009-09-24,15.55,15.75,15.415,15.57,84510.4725
2009-09-25,15.58,15.67,15.425,15.615,91913.535
2009-09-28,15.655,15.865,15.42,15.655,73148.0355
2009-09-29,15.645,15.71,15.54,15.585,131024.09475
2009-09-30,15.6,15.645,15.33,15.475,157646.952
2009-10-01,15.62,15.62,15.205,15.275,116467.86825
2009-10-02,15.105,15.44,14.87,15.365,85221.1665
2009-10-05,15.375,15.52,15.285,15.41,31687.9965
2009-10-06,15.375,15.465,15.22,15.34,264966.80175
2009-10-07,15.305,15.32,15.14,15.32,39938.25825
2009-10-08,15.24,15.655,15.24,15.63,152489.36475
2009-10-09,15.585,15.82,15.585,15.765,104225.73075
2009-10-13,15.665,15.755,15.275,15.485,102485.10825
2009-10-14,15.43,15.685,15.43,15.655,163690.74
2009-10-15,15.62,15.71,15.43,15.7,161981.8965
2009-10-16,15.7,15.755,15.575,15.675,71431.24725
2009-10-19,15.54,15.655,15.455,15.54,74259.57825
2009-10-20,15.655,15.875,15.63,15.855,162935.2665
2009-10-21,15.765,15.765,15.54,15.63,75672.29925
2009-10-22,15.71,15.765,15.52,15.685,57001.4145
2009-10-23,15.565,15.685,15.54,15.685,52257.6765
2009-10-26,15.765,15.765,15.455,15.485,77511.87
2009-10-27,15.555,15.655,15.22,15.6,97053.78825
2009-10-28,15.645,15.645,15.095,15.175,119346.0345
2009-10-29,15.26,15.295,14.995,15.13,53861.0715
2009-10-30,15.43,15.645,15.33,15.54,210723.66
2009-11-02,15.54,15.655,15.375,15.585,228225.222
2009-11-03,15.61,15.72,15.43,15.585,68637.58425
2009-11-04,15.6,15.71,15.43,15.44,95729.18175
2009-11-05,15.44,15.7,15.43,15.655,74334.69225
2009-11-06,15.655,15.72,15.43,15.6,103525.8705
2009-11-09,15.655,15.655,15.455,15.62,50948.9595
2009-11-10,15.52,15.655,15.52,15.645,201853.70775
2009-11-11,15.54,15.99,14.85,15.99,286208.8965
2009-11-12,16.145,16.235,15.8,16.155,530263.67175
2009-11-13,16.3,16.415,16.01,16.325,230797.8765
2009-11-16,16.48,16.48,16.155,16.17,106181.58375
2009-11-17,16.125,16.435,16.125,16.37,294316.875
2009-11-18,16.28,16.68,16.245,16.64,98538.012
2009-11-19,16.715,16.76,16.56,16.65,112899.95325
2009-11-20,16.705,16.76,16.55,16.66,100172.46375
2009-11-23,16.715,16.96,16.66,16.75,182668.581
2009-11-24,16.885,16.885,16.535,16.56,70489.43325
2009-11-25,16.76,16.76,16.47,16.56,150883.803
2009-11-26,16.605,16.625,16.325,16.525,59446.23075
2009-11-27,16.56,16.77,16.39,16.64,273200.45175
2009-11-30,16.65,16.795,16.425,16.74,241740.68625
2009-12-01,16.77,16.86,16.505,16.86,199544.6745
2009-12-02,16.77,16.885,16.615,16.615,334910.93625
2009-12-03,16.615,16.915,16.605,16.875,113167.18575
2009-12-04,16.96,17.285,16.805,17.195,180730.78425
2009-12-07,17.22,18.06,17.175,18.015,470542.986
2009-12-08,18.0,18.28,17.755,17.91,201452.13675
2009-12-09,17.825,18.035,17.68,17.79,77073.46425
2009-12-10,17.89,17.89,17.465,17.52,145647.4905
2009-12-11,17.755,17.845,17.62,17.79,154235.76525
2009-12-14,18.155,18.765,17.795,18.615,286523.7975
2009-12-15,18.7,18.835,18.32,18.77,171588.54375
2009-12-16,18.815,19.12,18.815,19.04,97380.24525
2009-12-17,18.985,19.095,18.88,18.985,121189.93875
2009-12-18,18.985,18.985,18.79,18.88,232335.54675
2009-12-21,18.815,19.015,18.67,18.915,54976.2255
2009-12-22,19.04,19.14,18.6,19.12,181553.427
2009-12-23,19.15,19.15,18.88,19.04,97142.625
2009-12-24,18.95,19.04,18.87,18.995,82402.947
2009-12-29,19.055,19.125,18.83,19.025,46340.28225
2009-12-30,19.01,19.35,19.01,19.18,49140.4455
2009-12-31,19.24,19.24,18.99,19.09,27028.76175
2010-01-04,19.26,19.34,19.07,19.33,98642.016
2010-01-05,19.465,19.465,19.08,19.215,81079.06275
2010-01-06,19.18,19.32,19.01,19.295,71691.25725
2010-01-07,19.43,19.6,19.24,19.555,151185.7035
2010-01-08,19.565,19.59,19.43,19.43,166875.14025
2010-01-11,19.635,19.865,19.6,19.805,99710.946
2010-01-12,19.805,20.205,19.76,20.125,119645.046
2010-01-13,20.205,20.5,19.985,20.28,140728.24575
2010-01-14,20.25,20.395,20.125,20.17,136020.62025
2010-01-15,20.145,20.28,19.33,19.42,107896.9275
2010-01-18,19.785,20.01,19.49,19.705,39884.0895
2010-01-19,19.84,19.975,19.565,19.815,74479.14225
2010-01-20,19.74,19.955,19.59,19.715,52029.4455
2010-01-21,19.895,19.93,19.24,19.49,67415.53725
2010-01-22,19.375,19.805,19.375,19.66,56929.91175
2010-01-25,19.58,19.865,19.51,19.635,99297.09675
2010-01-26,19.475,19.705,19.35,19.475,172767.25575
2010-01-27,19.395,19.76,19.35,19.69,186579.56475
2010-01-28,19.75,19.85,19.465,19.625,100804.4325
2010-01-29,19.69,19.715,19.195,19.205,58651.75575
2010-02-01,19.16,19.94,19.16,19.725,55425.465
2010-02-02,19.77,19.93,19.615,19.815,161266.14675
2010-02-03,19.865,20.0,19.67,19.875,326735.06625
2010-02-04,19.985,19.985,19.555,19.785,209713.23225
2010-02-05,19.6,20.28,19.59,20.28,327091.1355
2010-02-08,20.395,20.555,20.035,20.235,338396.51475
2010-02-09,20.205,20.385,19.84,20.135,326173.15575
2010-02-10,20.08,20.145,19.74,19.83,83494.26675
2010-02-11,19.805,19.885,19.58,19.635,53788.12425
2010-02-12,19.635,19.75,19.52,19.635,107656.41825
2010-02-16,19.555,19.93,19.535,19.895,76560.66675
2010-02-17,20.01,20.315,19.865,20.145,84416.58
2010-02-18,20.315,20.875,20.205,20.78,672395.9715
2010-02-19,20.69,20.885,20.69,20.795,66170.37825
2010-02-22,20.825,20.86,20.565,20.725,48161.0745
2010-02-23,20.715,21.2,20.68,20.885,341142.50925
2010-02-24,20.725,20.905,20.51,20.545,207939.38625
2010-02-25,20.6,20.77,20.295,20.77,86282.874
2010-02-26,20.895,21.145,20.715,20.985,71118.513
2010-03-01,21.0,21.215,20.59,20.67,173558.84175
2010-03-02,20.68,20.86,20.19,20.28,100514.81025
2010-03-03,20.16,20.565,20.145,20.555,79248.159
2010-03-04,20.58,20.645,20.455,20.475,86790.61575
2010-03-05,20.43,20.625,20.305,20.405,58612.75425
2010-03-08,20.59,20.59,20.18,20.18,79157.87775
2010-03-09,20.215,20.42,20.145,20.19,43241.1075
2010-03-10,20.18,20.475,20.18,20.305,49498.6815
2010-03-11,20.225,20.315,19.965,20.1,71466.6375
2010-03-12,20.055,20.135,19.75,20.135,81512.41275
2010-03-15,20.02,20.315,19.875,20.315,62269.506
2010-03-16,20.215,20.43,20.11,20.34,70877.2815
2010-03-17,20.315,20.715,20.315,20.7,103805.38125
2010-03-18,20.77,20.92,20.655,20.78,65646.02475
2010-03-19,20.715,20.715,20.045,20.225,73370.4885
2010-03-22,20.045,20.36,20.0,20.295,62087.499
2010-03-23,20.19,20.305,19.885,20.1,268426.37925
2010-03-24,20.26,20.6,20.065,20.53,195532.57575
2010-03-25,20.51,20.985,20.5,20.51,132288.7545
2010-03-26,20.395,20.785,20.395,20.655,85036.2705
2010-03-29,20.8,20.8,20.525,20.595,158265.92025
2010-03-30,20.685,20.685,20.17,20.285,51073.1865
2010-03-31,20.285,20.285,19.885,19.92,114072.88725
2010-04-01,20.025,20.115,19.93,19.965,163007.4915
2010-04-05,20.115,20.285,20.0,20.285,90977.499
2010-04-06,20.23,20.665,20.205,20.585,55919.484
2010-04-07,20.57,20.89,20.455,20.89,103491.2025
2010-04-08,20.775,20.97,20.695,20.845,84868.7085
2010-04-09,20.8,21.13,20.775,21.005,49171.50225
2010-04-12,21.05,21.565,20.97,21.305,51851.772
2010-04-13,21.235,21.545,21.13,21.335,47888.78625
2010-04-14,21.545,21.545,21.065,21.45,67437.927
2010-04-15,21.485,22.31,21.37,22.31,100586.313
2010-04-16,22.215,22.57,22.195,22.41,88065.387
2010-04-19,22.31,22.505,21.975,22.195,55166.17725
2010-04-20,22.125,22.125,21.735,21.85,42816.4245
2010-04-21,21.6,21.77,21.465,21.735,55021.72725
2010-04-22,21.715,21.715,21.385,21.43,45381.13425
2010-04-23,21.35,22.035,21.35,22.025,51695.04375
2010-04-26,22.105,22.345,21.975,22.07,59556.01275
2010-04-27,21.715,22.15,21.52,21.655,69669.6795
2010-04-28,21.705,23.04,21.59,22.72,156123.72675
2010-04-29,22.8,23.235,22.285,22.845,295163.352
2010-04-30,22.97,23.095,22.695,22.745,256082.4045
2010-05-03,22.97,23.43,22.825,23.28,142176.357
2010-05-04,23.145,23.77,23.095,23.245,93256.19775
2010-05-05,22.87,23.52,22.675,23.385,95835.3525
2010-05-06,23.405,24.055,23.255,23.67,301733.66025
2010-05-07,23.77,23.85,22.71,22.855,193282.04475
2010-05-10,23.315,23.76,23.2,23.76,183091.09725
2010-05-11,23.545,23.815,23.37,23.725,195786.0855
2010-05-12,23.945,24.0,23.545,23.875,179487.06975
2010-05-13,23.99,24.0,23.6,24.0,72522.567
2010-05-14,24.0,24.07,23.45,23.6,82508.3955
2010-05-17,23.865,23.945,23.2,23.69,105830.57025
2010-05-18,23.37,23.705,23.03,23.19,119882.66625
2010-05-19,23.12,23.36,22.505,22.97,187872.39225
2010-05-20,23.03,23.305,22.835,22.905,80109.081
2010-05-21,22.355,23.085,22.33,22.79,60360.59925
2010-05-25,22.505,24.125,22.505,24.125,150688.7955
2010-05-26,24.15,24.835,23.645,23.735,126042.7365
2010-05-27,23.715,24.0,23.545,23.815,61147.1295
2010-05-28,23.76,24.56,23.76,24.215,54565.9875
2010-05-31,24.4,24.4,24.07,24.115,18262.09125
2010-06-01,24.195,24.195,23.715,23.805,93990.00375
2010-06-02,23.655,24.56,23.655,24.535,147060.93375
2010-06-03,24.56,24.825,24.17,24.355,48314.1915
2010-06-04,24.455,24.455,23.865,24.0,62504.9595
2010-06-07,24.08,24.08,23.545,23.645,64496.20275
2010-06-08,23.485,23.59,22.79,23.065,77534.25975
2010-06-09,23.315,23.85,23.04,23.77,144908.62875
2010-06-10,23.83,24.285,23.43,24.285,150661.35
2010-06-11,24.08,24.48,24.08,24.435,105430.44375
2010-06-14,24.57,24.57,23.785,23.815,77672.2095
2010-06-15,23.67,24.0,23.6,23.885,142627.76325
2010-06-16,23.76,24.41,23.75,24.265,92939.13
2010-06-17,24.125,24.47,24.125,24.4,35185.131
2010-06-18,24.285,24.775,24.285,24.755,79237.32525
2010-06-21,24.87,25.51,24.87,25.43,154640.22525
2010-06-22,25.255,25.715,25.05,25.29,151265.87325
2010-06-23,25.465,25.625,24.505,24.72,103775.769
2010-06-24,24.695,24.81,24.295,24.39,49418.51175
2010-06-25,24.57,25.085,24.2,25.075,81105.786
2010-06-28,25.02,25.4,24.725,24.77,133364.18475
2010-06-29,24.86,24.86,24.135,24.24,77220.80325
2010-06-30,24.365,24.71,24.25,24.61,51084.02025
2010-07-02,24.135,24.54,23.55,23.735,108908.79975
2010-07-05,23.565,24.23,23.495,24.07,196366.7745
2010-07-06,24.85,25.055,24.08,24.38,242309.097
2010-07-07,24.345,24.77,24.105,24.575,206392.32675
2010-07-08,24.825,25.505,24.53,25.495,307307.2635
2010-07-09,25.25,25.515,25.17,25.515,89361.1035
2010-07-12,25.365,25.805,25.01,25.69,72799.18875
2010-07-13,25.84,26.55,25.745,26.15,252589.6035
2010-07-14,26.365,27.205,26.15,27.105,219669.4485
2010-07-15,26.895,27.125,26.435,26.77,73990.179
2010-07-16,26.795,27.135,26.365,26.575,62317.1745
2010-07-19,26.435,26.735,26.39,26.645,45747.315
2010-07-20,26.725,26.805,26.45,26.61,71420.4135
2010-07-21,26.55,26.655,26.415,26.55,308220.1875
2010-07-22,26.62,27.47,26.62,27.45,109821.0015
2010-07-23,27.17,27.355,26.725,26.795,73119.86775
2010-07-26,26.92,27.125,26.725,26.78,34670.889
2010-07-27,26.63,27.22,26.63,26.875,69410.39175
2010-07-28,27.115,27.115,26.48,26.54,74439.4185
2010-07-29,26.55,27.515,25.85,26.895,132193.4175
2010-07-30,26.91,26.91,26.46,26.645,75533.62725
2010-08-03,26.725,27.17,26.71,27.07,52575.4665
2010-08-04,27.01,27.16,26.77,26.875,54999.3375
2010-08-05,26.92,26.92,26.4,26.61,68236.7355
2010-08-06,26.48,27.08,26.415,27.08,36056.88675
2010-08-09,26.78,27.16,26.435,26.735,66208.6575
2010-08-10,26.495,26.725,26.32,26.47,82213.7175
2010-08-11,26.425,26.505,25.975,26.22,73374.822
2010-08-12,25.7,25.895,25.4,25.885,122063.86125
2010-08-13,25.495,26.07,25.495,26.07,51958.665
2010-08-16,25.975,26.38,25.895,26.23,290587.176
2010-08-17,26.365,26.645,26.205,26.595,67199.5845
2010-08-18,26.595,26.815,26.425,26.7,53257.2705
2010-08-19,26.69,28.0,26.61,27.965,401598.4455
2010-08-20,27.795,28.08,27.55,27.815,112911.50925
2010-08-23,27.815,27.875,27.725,27.815,82244.052
2010-08-24,27.645,27.76,27.0,27.205,76219.0425
2010-08-25,27.01,27.285,26.955,27.275,82043.2665
2010-08-26,27.24,27.665,27.125,27.48,60207.48225
2010-08-27,27.515,28.68,27.515,28.45,128981.57175
2010-08-30,28.39,28.68,28.02,28.54,205516.95975
2010-08-31,28.45,29.17,28.435,29.02,182776.9185
2010-09-01,29.07,29.07,28.205,28.45,198020.727
2010-09-02,28.22,28.53,27.875,28.39,232885.179
2010-09-03,28.23,28.45,28.0,28.0,141798.62025
2010-09-07,27.875,28.365,27.48,27.54,109160.14275
2010-09-08,27.47,28.31,27.46,27.99,190286.874
2010-09-09,27.86,28.32,27.7,28.105,169117.7265
2010-09-10,28.16,28.25,27.84,27.92,60837.28425
2010-09-13,28.09,28.22,27.655,28.055,177356.43225
2010-09-14,27.895,28.46,27.895,28.285,124675.51725
2010-09-15,28.335,28.655,28.24,28.31,126622.70325
2010-09-16,28.22,28.495,28.035,28.185,106534.04175
2010-09-17,28.335,28.335,27.46,27.565,382556.32425
2010-09-20,27.53,27.69,26.955,27.08,118500.27975
2010-09-21,27.035,27.425,26.4,26.77,340418.81475
2010-09-22,26.47,27.77,26.47,27.15,203440.491
2010-09-23,27.01,27.365,26.78,27.035,140146.11225
2010-09-24,27.125,27.125,26.78,27.07,116073.51975
2010-09-27,26.85,27.07,26.505,26.665,658577.8845
2010-09-28,26.35,26.705,26.115,26.465,132692.49225
2010-09-29,26.29,26.87,26.165,26.845,322946.14275
2010-09-30,26.695,27.31,26.695,27.205,238033.377
2010-10-01,27.445,27.7,27.065,27.09,154468.32975
2010-10-04,26.915,27.295,26.35,26.635,147396.78
2010-10-05,26.555,26.79,26.405,26.545,145249.53075
2010-10-06,26.695,26.705,26.255,26.5,77696.04375
2010-10-07,26.35,27.24,26.35,27.19,126684.81675
2010-10-08,27.285,27.595,27.19,27.295,94268.79225
2010-10-12,27.17,27.63,26.72,26.905,63165.096
2010-10-13,26.82,27.445,26.755,27.39,121719.348
2010-10-14,27.34,27.355,27.18,27.225,56932.80075
2010-10-15,27.215,27.595,27.215,27.4,93843.387
2010-10-18,27.365,27.675,27.26,27.4,136956.65625
2010-10-19,27.39,27.62,27.24,27.39,126297.69075
2010-10-20,27.56,27.645,27.155,27.32,46283.94675
2010-10-21,27.25,27.435,27.09,27.435,50188.43025
2010-10-22,27.225,27.56,27.215,27.56,100633.25925
2010-10-25,27.63,27.955,27.515,27.815,44921.061
2010-10-26,27.955,28.07,27.46,28.025,51841.6605
2010-10-27,28.405,28.415,26.845,27.135,304167.64275
2010-10-28,27.275,27.275,26.94,27.24,116257.6935
2010-10-29,27.24,27.585,27.135,27.585,136088.51175
2010-11-01,27.63,27.98,27.25,27.355,93975.55875
2010-11-02,27.505,27.505,27.135,27.31,132383.36925
2010-11-03,27.425,27.425,26.52,26.73,197281.143
2010-11-04,26.685,27.005,26.3,26.335,287755.956
2010-11-05,26.35,26.51,25.26,25.4,335586.96225
2010-11-08,25.33,25.93,25.26,25.91,298700.21025
2010-11-09,25.885,26.06,25.585,25.84,95812.96275
2010-11-10,25.715,26.3,25.595,26.085,138144.7575
2010-11-11,26.115,26.29,25.955,25.965,71481.0825
2010-11-12,26.07,26.105,25.805,25.92,82054.10025
2010-11-15,25.78,26.14,25.62,26.095,64458.64575
2010-11-16,25.7,26.545,25.7,26.485,117039.89025
2010-11-17,26.57,26.87,26.28,26.765,56217.77325
2010-11-18,26.925,26.925,26.625,26.66,46653.0165
2010-11-19,26.835,26.845,26.14,26.14,71295.46425
2010-11-22,26.335,26.335,26.0,26.22,64976.499
2010-11-23,26.0,26.105,25.78,25.885,97725.48075
2010-11-24,25.77,25.885,25.48,25.645,134311.0545
2010-11-25,25.84,25.84,25.4,25.7,40059.59625
2010-11-26,25.33,26.0,25.33,25.68,75398.5665
2010-11-29,25.595,26.015,25.575,25.955,149817.762
2010-11-30,26.185,26.185,25.795,25.91,117457.35075
2010-12-01,25.715,26.14,25.715,25.98,111736.4085
2010-12-02,25.805,26.28,25.77,26.2,37494.8865
2010-12-03,26.095,26.235,25.965,26.06,168281.361
2010-12-06,26.22,26.22,25.945,26.15,62338.842
2010-12-07,26.0,26.255,25.945,26.175,97573.086
2010-12-08,25.93,26.57,25.875,26.335,187232.47875
2010-12-09,26.335,26.58,26.14,26.52,140991.867
2010-12-10,26.395,26.755,26.395,26.72,181377.92025
2010-12-13,26.605,26.695,26.42,26.45,82214.43975
2010-12-14,26.35,26.545,26.245,26.45,252841.66875
2010-12-15,26.29,26.925,26.235,26.88,142499.20275
2010-12-16,26.81,27.275,26.67,27.215,85476.843
2010-12-17,27.25,27.62,27.25,27.425,109015.69275
2010-12-20,27.225,27.92,27.225,27.595,148270.7025
2010-12-21,27.56,27.77,27.425,27.675,44450.154
2010-12-22,27.55,27.675,27.365,27.645,58784.64975
2010-12-23,27.32,28.035,27.32,27.895,71487.58275
2010-12-24,27.94,28.305,27.94,28.08,15196.14
2010-12-29,28.25,28.47,27.935,28.18,85939.80525
2010-12-30,28.11,28.345,28.005,28.005,66527.16975
2010-12-31,28.03,28.33,27.925,28.155,45023.6205
2011-01-04,28.435,28.75,28.19,28.585,118976.2425
2011-01-05,28.505,28.69,28.005,28.09,59592.8475
2011-01-06,28.055,28.25,27.67,27.88,114094.55475
2011-01-07,27.88,27.89,27.54,27.635,55611.8055
2011-01-10,27.6,27.715,27.24,27.425,73515.66075
2011-01-11,27.625,27.76,27.31,27.4,97700.92425
2011-01-12,27.4,27.505,27.03,27.055,139078.62675
2011-01-13,27.065,27.17,26.475,26.695,181580.8725
2011-01-14,26.715,27.005,26.695,26.775,94999.70925
2011-01-17,26.695,27.24,26.545,27.005,48788.70975
2011-01-18,27.09,27.355,26.715,27.355,159796.368
2011-01-19,27.18,27.845,27.135,27.81,102586.22325
2011-01-20,27.66,27.855,27.53,27.565,67221.97425
2011-01-21,27.52,27.53,27.11,27.365,307292.09625
2011-01-24,27.275,27.53,27.125,27.485,74268.24525
2011-01-25,27.47,27.68,27.285,27.645,77546.538
2011-01-26,27.565,28.32,27.565,28.145,74302.91325
2011-01-27,28.02,28.1,27.53,28.03,77688.82125
2011-01-28,28.1,28.1,27.785,27.995,47413.54575
2011-01-31,27.83,28.32,27.485,27.625,216739.28025
2011-02-01,27.555,27.785,27.39,27.6,114241.1715
2011-02-02,27.695,27.695,26.74,26.785,134815.185
2011-02-03,26.975,27.1,26.775,26.905,360129.01725
2011-02-04,26.985,27.02,26.74,26.835,103816.93725
2011-02-07,26.74,27.25,26.74,27.1,109391.26275
2011-02-08,27.205,27.215,26.785,26.82,160719.4035
2011-02-09,26.905,26.925,26.625,26.625,77962.554
2011-02-10,26.625,26.95,26.475,26.545,273737.0835
2011-02-11,26.6,26.81,26.415,26.6,73373.3775
2011-02-14,26.59,26.81,26.59,26.8,260515.575
2011-02-15,26.75,27.04,26.715,26.925,181314.36225
2011-02-16,27.1,27.705,27.09,27.3,327638.601
2011-02-17,27.355,27.505,27.125,27.435,228581.29125
2011-02-18,27.435,27.915,27.345,27.76,168514.64775
2011-02-22,27.81,27.81,27.59,27.67,310797.89775
2011-02-23,27.865,27.865,26.985,27.065,145971.78075
2011-02-24,26.96,27.59,26.96,27.32,154162.09575
2011-02-25,27.59,28.075,27.4,27.82,109030.86
2011-02-28,27.75,28.725,27.75,28.04,106352.757
2011-03-01,28.18,28.225,27.505,27.555,59888.97
2011-03-02,27.645,27.705,27.415,27.61,40542.05925
2011-03-03,27.75,27.89,27.555,27.61,65693.69325
2011-03-04,27.645,27.76,27.415,27.73,93500.31825
2011-03-07,27.855,27.855,27.645,27.82,99114.3675
2011-03-08,27.9,28.205,27.83,28.075,115710.95025
2011-03-10,27.76,27.935,27.285,27.38,533426.4045
2011-03-11,27.18,27.39,27.04,27.16,222054.318
2011-03-14,27.145,27.16,26.89,26.94,149268.12975
2011-03-15,26.485,27.275,26.1,27.17,169377.01425
2011-03-16,27.23,27.23,26.8,27.1,148948.173
2011-03-17,27.31,27.6,27.03,27.505,113376.63825
2011-03-18,27.73,27.73,27.24,27.24,88705.3005
2011-03-21,27.065,27.46,27.055,27.31,93511.152
2011-03-22,27.23,27.24,26.565,26.87,94003.7265
2011-03-23,26.785,27.075,26.59,27.02,151377.09975
2011-03-24,27.415,28.435,27.335,27.88,609467.7735
2011-03-25,27.995,28.11,27.795,27.89,180051.147
2011-03-28,27.995,27.995,27.82,27.865,106727.60475
2011-03-29,27.885,28.41,27.815,28.375,183736.0665
2011-03-30,28.55,28.55,28.315,28.515,94704.309
2011-03-31,28.61,28.805,28.315,28.725,107288.793
2011-04-01,28.645,29.135,28.62,29.065,129387.47625
2011-04-04,29.19,29.19,28.97,29.11,82129.21425
2011-04-05,29.12,29.12,28.83,28.97,165682.7055
2011-04-06,29.075,29.1,28.875,28.98,128237.65425
2011-04-07,29.05,29.155,28.9,29.005,66028.095
2011-04-08,29.145,29.285,28.77,29.19,70039.4715
2011-04-11,29.285,29.285,28.515,28.75,104139.783
2011-04-12,28.805,28.83,28.34,28.7,106814.997
2011-04-13,28.865,28.865,28.585,28.785,101123.667
2011-04-14,27.805,28.82,27.805,28.76,76871.23425
2011-04-15,28.61,28.61,28.295,28.35,81928.42875
2011-04-18,28.21,28.33,28.025,28.085,63880.84575
2011-04-19,28.025,28.2,27.91,28.19,262879.49925
2011-04-20,28.035,28.295,28.035,28.245,263530.2465
2011-04-21,28.295,28.63,28.13,28.34,387742.8015
2011-04-25,28.245,28.315,27.965,28.035,89459.3295
2011-04-26,28.14,28.805,28.015,28.76,127377.4545
2011-04-27,28.84,28.9,28.085,28.14,163792.57725
2011-04-28,28.41,28.47,28.095,28.385,120094.2855
2011-04-29,28.2,28.41,27.965,28.035,275647.43475
2011-05-02,28.2,28.28,28.025,28.225,73122.0345
2011-05-03,28.305,28.375,28.07,28.245,119278.143
2011-05-04,28.26,28.26,28.025,28.105,99060.921
2011-05-05,27.885,28.445,27.885,28.315,88991.3115
2011-05-06,28.35,28.435,28.19,28.245,42141.12075
2011-05-09,28.085,28.435,28.06,28.26,76307.87925
2011-05-10,28.2,28.295,28.175,28.175,201188.5155
2011-05-11,28.14,28.235,28.025,28.085,73693.33425
2011-05-12,28.14,28.19,28.015,28.085,43266.38625
2011-05-13,28.07,28.365,28.07,28.33,36474.34725
2011-05-16,28.19,28.445,28.07,28.35,46380.72825
2011-05-17,28.42,28.435,28.155,28.155,59087.2725
2011-05-18,28.305,28.525,28.2,28.375,32138.6805
2011-05-19,28.305,28.435,28.19,28.235,60297.7635
2011-05-20,28.315,28.575,28.225,28.49,79942.9635
2011-05-24,28.35,28.56,28.35,28.41,109546.5465
2011-05-25,28.385,28.525,28.235,28.49,28952.83575
2011-05-26,28.35,28.55,28.28,28.33,28819.94175
2011-05-27,28.245,28.585,28.225,28.47,135875.448
2011-05-30,28.585,28.785,28.35,28.725,18842.058
2011-05-31,28.56,28.665,28.26,28.35,89167.5405
2011-06-01,28.33,28.875,28.295,28.785,97822.26225
2011-06-02,28.735,28.89,28.435,28.48,80981.559
2011-06-03,28.375,28.595,28.35,28.365,35652.42675
2011-06-06,28.305,28.505,28.225,28.28,48942.549
2011-06-07,28.225,28.385,28.07,28.13,48400.8615
2011-06-08,28.13,28.305,27.965,27.965,86416.49025
2011-06-09,28.025,28.14,27.955,28.14,71478.91575
2011-06-10,28.085,28.295,28.025,28.2,59841.3015
2011-06-13,28.13,28.35,28.025,28.2,74885.04675
2011-06-14,28.225,28.76,28.225,28.505,54394.81425
2011-06-15,28.34,28.725,28.34,28.56,83731.887
2011-06-16,28.595,28.785,28.55,28.55,38046.6855
2011-06-17,28.61,28.795,28.26,28.26,68671.53
2011-06-20,28.245,28.48,28.19,28.21,40144.82175
2011-06-21,28.2,28.665,28.175,28.61,42536.1915
2011-06-22,28.49,28.63,28.385,28.445,73074.366
2011-06-23,28.245,28.995,28.19,28.97,84436.803
2011-06-24,29.015,29.12,28.715,28.725,44315.8155
2011-06-27,28.915,28.96,28.68,28.82,44055.08325
2011-06-28,28.99,29.095,28.46,29.095,200130.41925
2011-06-29,29.01,29.05,28.705,28.73,260497.51875
2011-06-30,28.755,28.755,28.13,28.18,173264.886
2011-07-04,28.225,28.39,28.165,28.355,49783.97025
2011-07-05,28.33,28.355,28.12,28.12,356498.2665
2011-07-06,28.215,28.26,28.085,28.19,71583.642
2011-07-07,28.18,28.285,27.815,27.895,122575.21425
2011-07-08,27.79,28.275,27.65,28.085,28304.9775
2011-07-11,27.99,28.025,27.59,27.825,64242.693
2011-07-12,27.745,27.745,27.17,27.265,66829.7925
2011-07-13,27.32,27.51,27.09,27.345,71659.47825
2011-07-14,27.395,27.45,26.995,27.05,194615.31825
2011-07-15,26.995,26.995,26.455,26.62,222429.16575
2011-07-18,26.585,26.7,26.28,26.35,128443.4955
2011-07-19,26.36,26.36,26.03,26.065,190547.60625
2011-07-20,25.975,26.335,25.975,26.115,292714.9245
2011-07-21,26.17,26.585,26.135,26.325,345083.10525
2011-07-22,26.44,26.605,26.35,26.37,129148.4115
2011-07-25,26.35,26.35,25.95,25.95,64887.66225
2011-07-26,25.935,26.15,25.385,25.47,117034.8345
2011-07-27,25.655,25.96,25.29,25.775,112780.782
2011-07-28,25.775,25.775,25.08,25.22,234039.3345
2011-07-29,25.105,25.4,24.915,25.22,74043.6255
2011-08-02,25.28,25.42,24.46,24.47,95459.7825
2011-08-03,24.46,24.625,23.4,24.025,410189.60925
2011-08-04,24.19,24.495,23.835,23.885,304425.486
2011-08-05,23.79,24.0,22.51,23.67,239683.71825
2011-08-08,22.7,23.355,22.7,22.91,148137.8085
2011-08-09,23.13,23.905,22.885,22.97,392325.47775
2011-08-10,22.99,23.26,22.45,22.475,193642.4475
2011-08-11,22.475,22.945,22.075,22.825,232512.498
2011-08-12,22.99,23.615,22.91,23.475,65005.389
2011-08-15,23.475,24.12,23.46,23.765,87563.42325
2011-08-16,23.65,23.72,23.12,23.205,213537.546
2011-08-17,23.485,25.07,23.44,24.775,635348.15775
2011-08-18,24.53,24.61,24.0,24.55,308096.68275
2011-08-19,24.365,24.645,24.13,24.245,229762.17
2011-08-22,24.515,24.775,24.14,24.21,197813.44125
2011-08-23,24.295,24.95,24.27,24.93,174540.3795
2011-08-24,25.045,25.75,24.94,25.68,159935.04
2011-08-25,25.75,25.82,24.975,25.74,201054.89925
2011-08-26,25.74,25.74,25.305,25.315,111434.508
2011-08-29,25.585,25.595,25.41,25.54,113365.8045
2011-08-30,25.54,25.68,25.47,25.505,105471.612
2011-08-31,25.505,25.725,25.505,25.69,105128.54325
2011-09-01,25.575,25.985,25.575,25.985,102915.56925
2011-09-02,25.74,25.81,25.35,25.4,95165.82675
2011-09-06,24.95,25.2,24.88,24.985,151688.3895
2011-09-07,24.975,25.42,24.975,25.305,227198.90475
2011-09-08,25.14,25.255,24.905,24.965,81495.801
2011-09-09,24.695,25.165,24.66,24.715,143472.79575
2011-09-12,24.53,25.02,24.425,24.915,196982.85375
2011-09-13,25.0,25.855,24.94,25.785,169130.00475
2011-09-14,26.08,26.28,25.795,26.185,99476.937
2011-09-15,26.22,26.475,26.055,26.37,237983.54175
2011-09-16,26.35,26.37,26.02,26.115,78084.61425
2011-09-19,26.115,26.37,25.76,25.845,66056.26275
2011-09-20,25.75,26.115,25.235,25.29,76159.818
2011-09-21,25.435,25.435,24.575,24.8,247897.8675
2011-09-22,24.47,24.625,24.035,24.565,123784.26075
2011-09-23,24.285,25.585,24.27,25.445,174207.42225
2011-09-26,25.445,25.705,25.34,25.385,104440.96125
2011-09-27,25.595,25.89,25.585,25.63,133083.2295
2011-09-28,25.91,26.135,25.685,25.805,138190.9815
2011-09-29,25.945,26.205,25.64,25.955,60929.01
2011-09-30,25.72,26.075,25.415,25.46,63007.6455
2011-10-03,25.46,25.685,24.68,24.975,98730.1305
2011-10-04,24.755,25.59,24.645,25.295,154670.55975
2011-10-05,25.225,25.59,25.05,25.59,205573.29525
2011-10-06,25.675,26.395,25.52,26.37,89941.07025
2011-10-07,26.395,26.5,26.03,26.03,45558.0855
2011-10-11,26.545,26.545,25.955,26.085,114300.396
2011-10-12,26.135,26.36,25.805,25.955,61880.21325
2011-10-13,25.77,25.935,25.345,25.9,235179.045
2011-10-14,25.955,26.325,25.71,25.79,74535.47775
2011-10-17,25.745,25.875,25.45,25.695,76866.1785
2011-10-18,25.615,26.195,25.45,26.005,50730.84
2011-10-19,25.97,26.3,25.97,26.3,56130.381
2011-10-20,26.265,26.44,25.99,26.05,62421.1785
2011-10-21,26.205,26.655,26.205,26.525,59205.7215
2011-10-24,26.56,27.54,26.56,27.515,267878.1915
2011-10-25,28.025,28.025,27.395,27.55,80232.58575
2011-10-26,26.64,26.735,24.79,25.495,914765.7375
2011-10-27,25.675,25.935,25.32,25.51,236310.0885
2011-10-28,25.285,25.77,25.285,25.46,57195.69975
2011-10-31,25.26,25.65,24.74,24.79,245244.321
2011-11-01,24.74,24.81,24.33,24.47,226584.99225
2011-11-02,24.47,25.695,24.47,25.165,289767.42225
2011-11-03,25.25,25.31,25.05,25.27,59938.80525
2011-11-04,25.14,25.46,25.06,25.27,41616.76725
2011-11-07,25.2,25.39,25.085,25.155,65787.58575
2011-11-08,25.105,25.285,24.955,24.99,81758.7
2011-11-09,24.79,24.79,23.785,24.165,454774.10175
2011-11-10,24.315,24.495,23.7,24.02,119886.2775
2011-11-11,24.045,24.245,23.68,24.125,128316.3795
2011-11-14,24.315,24.315,24.055,24.07,66254.8815
2011-11-15,24.07,24.445,24.07,24.27,43051.15575
2011-11-16,24.105,24.42,24.105,24.4,103016.68425
2011-11-17,24.28,24.47,24.21,24.47,95909.74425
2011-11-18,24.42,24.905,24.385,24.79,47909.00925
2011-11-21,24.59,24.755,24.47,24.74,75831.9165
2011-11-22,24.79,24.825,24.67,24.74,106742.772
2011-11-23,24.54,25.06,24.54,24.74,116618.8185
2011-11-24,24.74,25.235,24.73,24.885,25688.26575
2011-11-25,24.965,25.735,24.79,25.425,69329.49975
2011-11-28,25.475,26.065,25.475,25.755,375008.81175
2011-11-29,25.85,26.015,25.18,25.26,205688.133
2011-11-30,25.38,25.59,24.79,25.085,97973.93475
2011-12-01,25.235,25.235,24.635,24.67,81792.64575
2011-12-02,24.79,24.905,24.42,24.86,125623.10925
2011-12-05,24.92,25.235,24.33,24.365,168513.20325
2011-12-06,24.27,24.54,24.15,24.27,85624.182
2011-12-07,24.15,24.48,23.925,24.46,253510.47225
2011-12-08,24.495,24.495,24.115,24.185,148112.52975
2011-12-09,24.305,24.305,23.69,23.785,140559.9615
2011-12-12,23.62,24.055,23.23,23.455,148215.8115
2011-12-13,23.43,24.09,23.43,23.94,104544.96525
2011-12-14,23.89,23.89,22.97,23.395,220570.09425
2011-12-15,23.525,23.585,22.935,23.075,115013.979
2011-12-16,23.185,23.3,22.995,23.02,169820.47575
2011-12-19,23.02,23.185,22.45,22.665,161555.769
2011-12-20,22.665,23.82,22.665,23.585,646368.9705
2011-12-21,23.29,23.56,22.685,22.91,487384.4115
2011-12-22,23.055,23.56,22.96,23.35,217489.698
2011-12-23,23.37,23.585,23.255,23.36,96401.5965
2011-12-28,23.46,23.7,23.285,23.32,19735.48125
2011-12-29,23.38,23.475,23.165,23.32,62656.632
2011-12-30,23.4,23.745,23.21,23.675,99580.21875
2012-01-03,23.675,24.08,23.435,23.52,167915.18025
2012-01-04,23.435,23.685,23.32,23.39,135413.208
2012-01-05,23.34,23.875,23.095,23.83,296898.1965
2012-01-06,23.71,24.1,23.7,23.995,328997.8755
2012-01-09,23.985,23.995,23.71,23.96,85598.181
2012-01-10,23.9,24.33,23.83,24.22,245007.423
2012-01-11,24.08,24.805,24.08,24.805,115614.16875
2012-01-12,24.72,25.16,24.555,25.125,88591.90725
2012-01-13,24.91,25.135,24.72,24.91,53420.499
2012-01-16,24.72,25.435,24.59,24.635,36568.23975
2012-01-17,24.54,24.97,24.54,24.695,126486.92025
2012-01-18,24.59,25.04,24.59,25.04,220671.9315
2012-01-19,25.17,25.17,24.84,25.015,89127.0945
2012-01-20,25.15,25.625,24.935,25.575,73157.42475
2012-01-23,25.435,25.755,25.34,25.625,108569.34225
2012-01-24,25.54,26.29,25.505,26.255,92999.799
2012-01-25,26.11,26.5,26.1,26.5,128749.00725
2012-01-26,26.465,26.49,26.195,26.405,109040.24925
2012-01-27,26.36,26.905,26.335,26.845,156835.86525
2012-01-30,26.835,27.155,26.48,27.155,317024.415
2012-01-31,27.205,27.25,26.74,27.05,44689.941
2012-02-01,27.035,27.32,26.905,27.32,54888.111
2012-02-02,27.32,27.44,26.99,27.06,110287.575
2012-02-03,27.07,27.13,26.36,26.48,186348.44475
2012-02-06,26.385,26.645,26.04,26.325,177027.08625
2012-02-07,26.18,26.385,25.91,26.025,58262.463
2012-02-08,25.98,26.49,25.955,26.145,310098.0375
2012-02-09,26.24,26.585,26.075,26.195,161099.307
2012-02-10,26.195,26.335,25.965,26.05,52099.50375
2012-02-13,26.11,26.145,26.015,26.06,49872.807
2012-02-14,26.075,26.135,25.87,25.945,44998.34175
2012-02-15,25.85,26.025,25.635,25.765,113884.38
2012-02-16,25.775,25.835,25.28,25.35,77711.211
2012-02-17,25.315,25.765,25.15,25.54,70591.99275
2012-02-21,25.48,25.79,25.22,25.29,92148.26625
2012-02-22,25.375,25.895,25.245,25.79,160860.9645
2012-02-23,25.67,25.8,25.505,25.54,210240.47475
2012-02-24,25.54,25.72,25.49,25.575,237576.19275
2012-02-27,25.55,26.015,25.54,25.705,154624.33575
2012-02-28,25.815,25.825,25.54,25.6,44408.2635
2012-02-29,24.825,24.825,22.915,24.21,1373097.64275
2012-03-01,24.235,24.85,24.175,24.73,162536.5845
2012-03-02,24.72,24.805,24.35,24.72,157623.11775
2012-03-05,24.685,24.825,24.435,24.59,105233.99175
2012-03-06,24.375,25.385,24.375,25.34,396903.09825
2012-03-07,25.41,25.645,25.3,25.515,138621.4425
2012-03-08,25.53,25.53,25.205,25.205,219853.62225
2012-03-09,25.185,25.36,25.065,25.34,160779.35025
2012-03-12,25.3,25.87,25.3,25.765,134277.831
2012-03-13,25.6,26.1,25.48,25.68,238912.35525
2012-03-14,25.6,25.775,25.28,25.29,240920.9325
2012-03-15,25.395,25.41,25.135,25.3,261447.99975
2012-03-16,25.34,25.49,25.28,25.385,69356.223
2012-03-19,25.42,25.55,25.325,25.47,51663.26475
2012-03-20,25.395,25.68,25.395,25.55,122575.9365
2012-03-21,25.645,26.025,25.575,25.86,131701.56525
2012-03-22,25.86,26.025,25.815,25.91,49040.05275
2012-03-23,25.99,26.075,25.825,25.92,79722.67725
2012-03-26,25.835,26.265,25.775,26.135,60877.73025
2012-03-27,26.025,26.275,25.81,26.275,81852.5925
2012-03-28,26.3,26.3,25.74,25.81,43881.74325
2012-03-29,25.725,25.87,25.645,25.785,42990.48675
2012-03-30,25.905,25.99,25.655,25.905,42167.12175
2012-04-02,25.785,25.905,25.56,25.82,94367.7405
2012-04-03,25.82,25.975,25.645,25.965,59364.6165
2012-04-04,25.88,26.25,25.88,26.25,42947.874
2012-04-05,26.215,26.41,26.12,26.3,43647.73425
2012-04-09,26.25,26.265,26.06,26.06,26377.29225
2012-04-10,26.06,26.24,25.7,25.82,78679.026
2012-04-11,26.095,26.325,26.015,26.3,112964.95575
2012-04-12,26.24,26.24,25.965,26.095,78725.97225
2012-04-13,26.0,26.095,25.82,26.085,61761.042
2012-04-16,26.075,26.215,25.955,26.145,165429.19575
2012-04-17,26.12,26.43,25.99,26.36,112503.438
2012-04-18,26.3,26.85,26.3,26.85,91909.2015
2012-04-19,26.84,27.365,26.8,27.195,153502.6815
2012-04-20,27.195,27.195,26.885,27.015,57140.80875
2012-04-23,26.685,26.84,26.6,26.66,60538.27275
2012-04-24,26.66,26.78,26.515,26.645,95344.2225
2012-04-25,26.695,26.84,26.61,26.79,93332.034
2012-04-26,26.79,27.185,26.6,26.85,120196.845
2012-04-27,25.44,25.7,24.52,25.63,694209.366
2012-04-30,25.405,26.0,25.38,25.62,333990.78975
2012-05-01,25.585,25.645,25.415,25.525,226696.21875
2012-05-02,25.51,25.525,24.66,24.71,283515.62625
2012-05-03,24.745,24.82,24.33,24.53,172854.648
2012-05-04,24.255,24.315,23.67,23.67,257547.84975
2012-05-07,23.55,23.67,23.325,23.585,191568.86775
2012-05-08,23.61,23.61,23.25,23.585,232373.826
2012-05-09,23.43,24.365,23.43,24.15,157568.949
2012-05-10,24.15,24.72,24.15,24.58,168342.03
2012-05-11,24.47,24.495,24.21,24.28,80556.15375
2012-05-14,24.16,24.375,23.91,23.955,85263.77925
2012-05-15,23.955,24.055,23.815,23.875,311653.764
2012-05-16,23.98,24.15,23.525,23.525,435568.02975
2012-05-17,23.49,23.55,23.3,23.525,295808.32125
2012-05-18,23.48,23.84,23.465,23.645,65788.308
2012-05-22,23.67,24.435,23.67,24.255,118308.16125
2012-05-23,23.92,24.77,23.815,24.71,87141.62925
2012-05-24,24.7,24.795,24.365,24.425,89227.48725
2012-05-25,24.46,24.46,24.135,24.315,38399.1435
2012-05-28,24.11,24.185,23.91,24.15,47467.7145
2012-05-29,24.125,24.195,23.875,24.09,81456.7995
2012-05-30,23.91,24.09,23.48,23.565,85164.10875
2012-05-31,23.61,24.21,23.61,24.21,78630.63525
2012-06-01,24.04,24.075,23.6,23.61,62044.88625
2012-06-04,23.61,23.66,22.955,23.05,129861.9945
2012-06-05,22.94,23.12,22.535,22.535,389936.27475
2012-06-06,22.655,22.655,22.115,22.15,364835.9205
2012-06-07,22.175,22.175,21.66,21.7,446686.34625
2012-06-08,21.7,22.26,21.675,22.235,240017.39775
2012-06-11,22.235,22.295,22.07,22.15,150202.72125
2012-06-12,22.15,22.225,21.865,22.055,110775.816
2012-06-13,21.935,22.055,21.815,21.9,152398.36125
2012-06-14,22.14,22.94,22.115,22.905,475977.195
2012-06-15,22.955,23.015,22.715,22.855,329968.5795
2012-06-18,22.775,22.975,22.715,22.975,240577.86375
2012-06-19,22.82,23.015,22.715,22.94,142166.2455
2012-06-20,23.205,24.375,23.07,23.43,322267.22775
2012-06-21,23.43,23.48,23.095,23.24,131536.89225
2012-06-22,23.25,23.635,23.25,23.43,190801.116
2012-06-25,23.395,23.43,23.07,23.17,64832.77125
2012-06-26,23.13,23.29,22.89,23.145,180061.98075
2012-06-27,23.255,23.375,23.23,23.35,157836.90375
2012-06-28,23.325,23.59,23.24,23.505,46522.28925
2012-06-29,23.515,23.95,23.17,23.23,146570.526
2012-07-03,23.24,23.59,23.06,23.515,100511.199
2012-07-04,23.375,23.685,23.325,23.565,31688.71875
2012-07-05,23.41,23.735,23.3,23.54,164664.333
2012-07-06,23.375,23.625,23.35,23.54,177433.713
2012-07-09,23.565,23.64,23.505,23.615,128163.2625
2012-07-10,23.625,23.76,23.515,23.64,188017.5645
2012-07-11,23.54,23.76,23.47,23.745,168201.19125
2012-07-12,23.64,24.0,23.64,23.735,192410.289
2012-07-13,23.77,23.845,23.58,23.805,205232.39325
2012-07-16,23.71,23.76,23.41,23.41,222254.38125
2012-07-17,23.385,23.615,23.385,23.6,55693.41975
2012-07-18,23.66,23.66,23.445,23.445,55281.015
2012-07-19,23.54,23.64,23.205,23.36,172128.78675
2012-07-20,23.335,23.48,23.3,23.48,53544.00375
2012-07-23,23.315,23.54,23.3,23.505,209038.65075
2012-07-24,23.48,23.48,22.965,23.18,348157.7235
2012-07-25,22.89,24.205,22.855,24.0,274322.106
2012-07-26,24.01,24.625,23.83,24.625,212607.288
2012-07-27,24.53,24.78,24.53,24.685,150332.72625
2012-07-30,24.625,24.625,24.205,24.23,82785.01725
2012-07-31,24.205,24.385,24.045,24.205,68909.8725
2012-08-01,24.13,24.385,24.13,24.19,62640.7425
2012-08-02,24.19,24.29,23.83,24.01,59361.00525
2012-08-03,24.23,24.3,24.0,24.155,39120.67125
2012-08-07,24.145,24.145,24.01,24.01,100193.409
2012-08-08,24.035,24.23,23.71,24.205,94791.70125
2012-08-09,24.19,24.205,23.905,23.965,57725.109
2012-08-10,23.965,24.145,23.905,24.095,55894.20525
2012-08-13,24.145,24.17,23.95,24.105,28828.60875
2012-08-14,24.19,24.205,23.78,23.78,58338.29925
2012-08-15,23.805,24.095,23.805,24.07,91520.631
2012-08-16,24.07,24.495,24.045,24.36,46604.62575
2012-08-17,24.325,24.445,24.07,24.435,60533.217
2012-08-20,24.31,24.31,23.855,24.095,69698.5695
2012-08-21,24.025,24.085,23.975,24.0,157780.56825
2012-08-22,23.975,24.085,23.78,23.78,59572.6245
2012-08-23,23.795,23.905,23.54,23.72,91987.92675
2012-08-24,23.66,23.82,23.625,23.72,62008.0515
2012-08-27,23.735,23.745,23.48,23.48,46519.40025
2012-08-28,23.54,23.845,23.48,23.685,78012.38925
2012-08-29,23.675,23.735,23.53,23.565,221605.80075
2012-08-30,23.54,23.66,23.42,23.565,238196.6055
2012-08-31,23.515,23.66,23.48,23.555,52553.799
2012-09-04,23.6,24.215,23.6,24.17,246549.42675
2012-09-05,24.19,24.72,24.145,24.685,173727.84825
2012-09-06,24.76,25.47,24.685,25.275,190771.50375
2012-09-07,25.25,25.41,24.82,24.83,169039.7235
2012-09-10,24.7,25.045,24.65,24.855,100129.851
2012-09-11,24.925,24.975,24.23,24.53,240429.08025
2012-09-12,24.455,24.89,24.455,24.555,167801.06475
2012-09-13,24.565,24.675,24.275,24.675,234660.4695
2012-09-14,24.735,24.95,24.615,24.83,122014.026
2012-09-17,24.71,25.275,24.71,24.9,101471.7915
2012-09-18,24.915,24.94,24.66,24.7,50307.6015
2012-09-19,24.575,24.575,24.155,24.515,106671.9915
2012-09-20,24.335,24.735,24.335,24.565,133959.31875
2012-09-21,24.565,24.745,24.455,24.7,144329.38425
2012-09-24,24.685,24.9,24.555,24.865,211446.63225
2012-09-25,24.855,24.93,24.685,24.71,63728.451
2012-09-26,24.845,24.915,24.685,24.845,198099.45225
2012-09-27,24.88,24.975,24.71,24.855,183445.722
2012-09-28,24.76,24.83,24.395,24.55,205897.5855
2012-10-01,24.55,24.695,24.235,24.6,572730.52725
2012-10-02,24.615,24.635,24.26,24.275,208825.587
2012-10-03,24.38,24.38,24.055,24.14,444472.65
2012-10-04,24.13,24.55,24.13,24.48,82431.837
2012-10-05,24.6,24.735,24.465,24.71,185222.457
2012-10-09,24.675,24.675,24.395,24.395,165516.588
2012-10-10,24.395,24.465,24.21,24.25,194981.499
2012-10-11,24.31,24.335,23.875,24.13,149452.3035
2012-10-12,24.13,24.165,23.91,24.005,322016.607
2012-10-15,23.98,24.055,23.895,23.98,149497.80525
2012-10-16,23.98,24.045,23.895,23.96,230709.03975
2012-10-17,24.065,24.065,23.885,23.96,362596.9455
2012-10-18,23.945,24.02,23.885,23.97,281296.152
2012-10-19,24.13,24.26,23.945,24.26,228651.3495
2012-10-22,24.175,24.49,24.15,24.465,98220.94425
2012-10-23,24.275,24.405,24.19,24.31,133287.62625
2012-10-24,24.37,24.455,24.225,24.335,117669.69225
2012-10-25,24.505,24.54,24.065,24.115,178086.627
2012-10-26,23.23,23.435,22.925,23.12,939783.75525
2012-10-29,22.865,23.035,22.745,22.82,134450.44875
2012-10-30,23.035,23.23,23.035,23.16,32692.64625
2012-10-31,23.16,23.58,23.05,23.435,110481.138
2012-11-01,23.46,23.58,23.305,23.425,210105.414
2012-11-02,23.325,23.365,22.95,22.95,329502.006
2012-11-05,23.01,23.025,22.695,22.82,122435.09775
2012-11-06,22.735,23.16,22.66,23.145,172492.80075
2012-11-07,23.035,23.085,22.795,23.035,152133.2955
2012-11-08,23.06,23.06,22.465,22.525,152383.91625
2012-11-09,22.575,22.745,22.32,22.745,105132.87675
2012-11-12,22.745,22.805,22.405,22.77,57199.311
2012-11-13,22.575,22.865,22.38,22.55,155877.4395
2012-11-14,22.49,22.735,22.38,22.635,130062.05775
2012-11-15,22.565,22.745,22.345,22.38,267291.7245
2012-11-16,22.32,22.405,22.04,22.295,265653.6615
2012-11-19,22.345,22.66,22.21,22.505,102274.21125
2012-11-20,22.395,22.635,22.335,22.49,330677.829
2012-11-21,22.59,23.025,22.565,22.89,350353.3635
2012-11-22,23.025,23.11,22.695,22.855,31470.59925
2012-11-23,22.805,23.12,22.675,22.84,170147.655
2012-11-26,22.805,22.915,22.77,22.84,480244.248
2012-11-27,22.84,23.58,22.735,23.52,289505.96775
2012-11-28,23.63,23.63,23.23,23.45,72791.96625
2012-11-29,23.365,24.37,23.365,24.235,197001.63225
2012-11-30,24.25,25.23,24.14,24.975,212295.99825
2012-12-03,24.855,25.195,24.745,25.16,233481.03525
2012-12-04,25.16,25.39,24.93,25.16,169699.86
2012-12-05,25.22,25.4,24.975,25.34,605700.5175
2012-12-06,25.365,25.765,25.22,25.51,90594.7065
2012-12-07,25.485,25.92,25.135,25.885,137618.9595
2012-12-10,25.85,25.86,25.58,25.645,89676.72675
2012-12-11,25.645,25.9,25.56,25.85,94501.35675
2012-12-12,25.825,26.55,25.825,26.49,125052.53175
2012-12-13,26.42,26.445,25.91,25.935,62567.073
2012-12-14,25.985,26.105,25.655,25.835,113053.7925
2012-12-17,25.875,25.875,25.535,25.57,124601.84775
2012-12-18,25.475,25.875,25.475,25.68,176348.8935
2012-12-19,25.645,26.395,25.645,25.995,99398.21175
2012-12-20,26.065,26.26,25.995,26.13,44415.486
2012-12-21,25.945,26.225,25.875,25.985,61276.41225
2012-12-24,25.945,26.3,25.845,26.3,25262.13825
2012-12-27,26.055,26.285,25.86,26.005,48367.638
2012-12-28,25.87,26.005,25.64,25.725,66146.544
2012-12-31,25.725,26.21,25.565,26.21,25069.2975
2013-01-02,26.385,26.59,26.175,26.505,115234.9875
2013-01-03,26.53,26.69,26.43,26.565,104343.4575
2013-01-04,26.495,26.58,26.175,26.235,53731.0665
2013-01-07,26.235,26.395,26.105,26.14,200565.21375
2013-01-08,26.125,26.235,25.97,26.175,174019.63725
2013-01-09,26.175,26.345,26.115,26.19,347957.66025
2013-01-10,26.235,26.345,25.97,25.98,132893.27775
2013-01-11,25.945,26.105,25.905,26.04,382646.6055
2013-01-14,25.945,26.2,25.945,26.105,255219.31575
2013-01-15,26.005,26.065,25.775,25.785,99797.616
2013-01-16,25.69,25.86,25.69,25.795,169519.2975
2013-01-17,25.795,26.36,25.785,26.105,102061.86975
2013-01-18,26.015,26.385,25.7,26.25,322864.5285
2013-01-21,26.36,26.845,26.105,26.64,31489.37775
2013-01-22,26.665,26.665,26.3,26.54,72830.96775
2013-01-23,26.385,26.845,26.385,26.8,62424.78975
2013-01-24,26.845,27.14,26.59,27.14,84233.85075
2013-01-25,27.15,27.42,27.09,27.19,68459.1885
2013-01-28,27.325,27.63,27.175,27.275,129076.1865
2013-01-29,26.895,26.98,26.605,26.87,102703.95
2013-01-30,26.845,27.04,26.735,27.04,115355.60325
2013-01-31,26.97,27.285,26.845,27.04,207096.5205
2013-02-01,27.04,27.385,26.945,27.13,91428.90525
2013-02-04,27.02,27.13,26.945,27.04,93550.87575
2013-02-05,27.15,27.165,26.955,27.04,575158.0095
2013-02-06,27.13,27.385,26.93,27.25,109850.61375
2013-02-07,27.115,27.675,27.115,27.63,136508.86125
2013-02-08,27.445,27.715,27.09,27.225,100639.03725
2013-02-11,27.175,27.505,27.175,27.41,95963.19075
2013-02-12,27.36,27.555,27.175,27.175,112962.789
2013-02-13,26.97,27.555,26.97,27.345,298056.6855
2013-02-14,26.235,26.605,25.59,25.59,380570.859
2013-02-15,25.395,25.64,25.14,25.36,433147.77
2013-02-19,25.385,26.065,25.385,26.065,381416.61375
2013-02-20,25.93,26.015,25.43,25.53,171767.66175
2013-02-21,25.395,25.53,25.14,25.49,388074.31425
2013-02-22,25.445,25.625,25.43,25.54,209649.67425
2013-02-25,25.59,25.725,25.235,25.26,408337.038
2013-02-26,25.32,25.71,25.275,25.71,220133.133
2013-02-27,25.625,25.98,25.625,25.93,221740.13925
2013-02-28,25.86,26.3,25.86,26.225,169328.6235
2013-03-01,26.08,26.09,25.6,25.945,391312.161
2013-03-04,25.75,26.055,25.75,25.905,199918.8
2013-03-05,26.005,26.345,25.945,26.275,153029.60775
2013-03-06,26.2,26.285,25.92,26.09,116528.53725
2013-03-07,26.005,26.175,25.98,26.14,195816.42
2013-03-08,26.175,26.21,25.725,25.87,85057.21575
2013-03-11,25.835,25.885,25.48,25.76,113103.62775
2013-03-12,25.625,25.87,25.625,25.845,210835.60875
2013-03-13,25.75,26.065,25.735,25.835,225210.5505
2013-03-14,25.87,25.98,25.6,25.675,127718.3565
2013-03-15,25.53,25.905,25.53,25.785,98647.07175
2013-03-18,25.625,25.87,25.625,25.76,179159.16825
2013-03-19,25.76,26.055,25.76,25.98,202121.6625
2013-03-20,26.015,26.165,25.945,26.115,83469.71025
2013-03-21,26.115,26.54,26.115,26.285,200383.20675
2013-03-22,26.36,26.455,26.14,26.285,61579.035
2013-03-25,26.3,26.31,25.98,26.055,56019.1545
2013-03-26,26.055,26.36,26.055,26.225,130342.29075
2013-03-27,26.225,26.285,26.165,26.275,111650.46075
2013-03-28,26.225,26.51,26.225,26.42,88620.79725
2013-04-01,26.3,26.58,25.955,26.09,198266.292
2013-04-02,25.895,26.105,25.82,25.92,227523.91725
2013-04-03,25.88,26.105,25.735,26.04,277051.48875
2013-04-04,25.98,26.04,25.745,25.81,94765.70025
2013-04-05,25.625,25.99,25.625,25.845,218090.61
2013-04-08,25.71,26.09,25.71,25.97,189051.8265
2013-04-09,25.955,26.165,25.87,26.03,52257.6765
2013-04-10,26.04,26.105,25.945,26.015,140273.9505
2013-04-11,25.93,26.065,25.895,25.92,76572.945
2013-04-12,25.795,25.92,25.745,25.795,103670.3205
2013-04-15,25.71,25.855,25.39,25.685,130031.72325
2013-04-16,25.625,25.685,25.475,25.54,208781.52975
2013-04-17,25.44,25.61,25.33,25.55,69672.5685
2013-04-18,25.475,25.835,25.475,25.745,48052.01475
2013-04-19,25.745,26.08,25.72,25.835,52177.50675
2013-04-22,25.77,25.855,25.54,25.65,60266.70675
2013-04-23,25.56,25.92,25.56,25.76,74212.632
2013-04-24,25.625,26.03,25.6,26.005,129439.47825
2013-04-25,26.055,26.605,26.015,26.595,47161.4805
2013-04-26,26.69,27.195,26.655,27.135,156832.254
2013-04-29,27.21,27.27,27.06,27.27,92973.798
2013-04-30,27.245,27.59,27.12,27.575,65971.03725
2013-05-01,27.505,28.89,27.415,28.25,456784.84575
2013-05-02,28.25,28.365,28.045,28.215,249267.97575
2013-05-03,28.155,28.61,28.155,28.57,270224.0595
2013-05-06,28.475,29.605,28.475,29.235,201751.8705
2013-05-07,29.1,29.285,29.1,29.2,50905.6245
2013-05-08,29.185,29.285,29.015,29.15,121447.782
2013-05-09,28.94,29.43,28.94,29.32,194676.7095
2013-05-10,29.235,29.385,29.11,29.175,101915.253
2013-05-13,29.015,29.48,29.015,29.26,80732.38275
2013-05-14,29.0,29.555,29.0,29.53,61430.2515
2013-05-15,29.385,29.63,29.36,29.385,67187.30625
2013-05-16,29.43,29.43,29.21,29.335,32142.29175
2013-05-17,29.335,29.43,29.135,29.295,110001.564
2013-05-21,29.285,29.605,29.245,29.42,128039.75775
2013-05-22,29.36,30.07,29.31,29.335,171085.85775
2013-05-23,29.175,29.9,29.175,29.75,150884.52525
2013-05-24,29.655,29.775,29.09,29.295,53085.375
2013-05-27,29.47,29.875,29.175,29.395,32414.58
2013-05-28,29.285,30.01,29.285,29.8,88425.78975
2013-05-29,29.665,29.725,29.31,29.36,72154.94175
2013-05-30,29.27,29.655,29.27,29.42,33543.45675
2013-05-31,29.295,29.7,29.225,29.665,67916.77875
2013-06-03,29.43,29.655,28.005,28.51,472730.68125
2013-06-04,28.805,29.245,28.485,28.635,285457.7565
2013-06-05,28.56,28.645,28.105,28.3,214005.564
2013-06-06,28.205,28.365,27.995,28.005,187629.71625
2013-06-07,27.945,28.115,27.725,28.115,244704.078
2013-06-10,28.005,28.115,27.53,27.75,69613.344
2013-06-11,27.65,28.215,27.565,28.115,193894.51275
2013-06-12,28.115,28.205,27.465,27.6,99840.951
2013-06-13,27.6,27.76,27.32,27.565,69429.8925
2013-06-14,27.515,27.6,27.075,27.305,89252.04375
2013-06-17,27.28,27.8,27.28,27.75,64704.933
2013-06-18,27.7,27.935,27.575,27.825,58375.134
2013-06-19,27.885,27.895,27.235,27.32,61809.43275
2013-06-20,27.195,27.235,26.57,26.73,89304.768
2013-06-21,26.715,27.16,26.66,27.0,131195.268
2013-06-24,26.94,26.94,26.435,26.84,60620.60925
2013-06-25,26.97,27.65,26.895,27.6,59247.612
2013-06-26,27.715,27.86,27.23,27.625,74820.04425
2013-06-27,27.65,27.7,27.07,27.415,100087.9605
2013-06-28,27.625,28.07,27.44,28.01,84765.42675
2013-07-02,27.985,28.245,27.885,28.12,66952.575
2013-07-03,28.095,28.135,27.925,28.085,39869.6445
2013-07-04,28.06,28.255,27.49,27.54,111506.733
2013-07-05,27.565,29.035,27.355,28.9,217828.43325
2013-07-08,29.12,29.64,28.935,29.605,111630.23775
2013-07-09,29.63,30.865,29.63,30.595,432809.03475
2013-07-10,30.57,30.805,30.1,30.31,300077.541
2013-07-11,30.445,30.615,29.75,29.79,96632.7165
2013-07-12,29.765,29.825,29.22,29.395,114734.46825
2013-07-15,29.615,29.615,29.245,29.345,55160.39925
2013-07-16,29.42,29.54,29.135,29.195,89561.889
2013-07-17,29.185,29.37,29.0,29.27,63972.5715
2013-07-18,29.21,29.54,29.21,29.27,103278.861
2013-07-19,29.145,29.295,29.05,29.28,48195.7425
2013-07-22,29.355,29.395,29.085,29.11,39108.393
2013-07-23,29.11,29.195,28.8,28.91,87469.53075
2013-07-24,28.86,29.035,28.815,28.91,63729.8955
2013-07-25,28.9,28.925,28.455,28.515,66219.49125
2013-07-26,28.49,28.565,27.935,28.245,60581.60775
2013-07-29,28.195,28.465,27.995,28.465,105610.284
2013-07-30,28.505,29.95,28.505,29.38,200919.11625
2013-07-31,29.42,30.655,29.38,30.47,177162.147
2013-08-01,30.655,31.2,30.605,30.865,402760.54575
2013-08-02,30.78,31.125,30.78,30.915,112014.47475
2013-08-06,30.815,31.1,30.73,30.965,184108.02525
2013-08-07,30.965,31.225,30.655,31.15,86638.221
2013-08-08,31.135,31.73,31.025,31.345,87887.7135
2013-08-09,31.285,31.46,30.73,30.805,158704.326
2013-08-12,30.73,31.335,30.715,31.16,82036.044
2013-08-13,31.2,31.47,31.06,31.47,69739.0155
2013-08-14,31.395,31.705,31.21,31.645,99471.88125
2013-08-15,31.41,31.505,30.805,31.04,121328.61075
2013-08-16,30.99,31.225,30.9,31.025,34601.553
2013-08-19,30.94,31.21,30.765,31.15,84759.64875
2013-08-20,31.1,31.695,31.1,31.52,148879.55925
2013-08-21,31.345,31.645,31.285,31.545,61150.0185
2013-08-22,31.52,31.705,31.16,31.335,127122.50025
2013-08-23,31.41,31.605,31.385,31.47,225175.16025
2013-08-26,31.395,31.63,31.395,31.52,55988.82
2013-08-27,31.41,31.62,31.1,31.185,121172.60475
2013-08-28,31.135,31.815,31.06,31.52,76055.814
2013-08-29,31.395,31.72,31.395,31.72,125053.254
2013-08-30,31.74,31.74,31.46,31.53,92949.96375
2013-09-03,31.545,31.765,31.42,31.485,193709.61675
2013-09-04,31.395,31.83,31.395,31.705,192983.7555
2013-09-05,31.62,32.335,31.58,32.175,201073.67775
2013-09-06,32.16,32.16,31.58,31.67,120201.90075
2013-09-09,31.645,31.805,31.505,31.78,75301.06275
2013-09-10,31.72,31.92,31.46,31.545,130730.139
2013-09-11,31.46,31.93,31.46,31.83,29693.142
2013-09-12,31.815,32.535,31.78,32.495,86461.26975
2013-09-13,32.51,32.51,32.14,32.185,145149.138
2013-09-16,32.175,32.655,32.15,32.435,334418.36175
2013-09-17,32.3,32.57,31.95,32.065,58552.8075
2013-09-18,31.99,32.42,31.695,32.42,120065.3955
2013-09-19,32.375,32.42,32.125,32.375,37094.76
2013-09-20,32.335,32.72,32.2,32.705,81202.5675
2013-09-23,32.705,33.335,32.645,33.125,220912.44075
2013-09-24,33.125,33.325,32.94,33.14,104209.84125
2013-09-25,32.98,33.26,32.815,32.865,66429.666
2013-09-26,32.83,33.465,32.83,33.13,52596.41175
2013-09-27,33.015,33.13,32.645,32.965,353047.356
2013-09-30,32.78,33.09,32.67,32.98,100043.181
2013-10-01,32.88,33.49,32.88,33.49,101553.40575
2013-10-02,33.4,34.025,33.35,34.01,130180.50675
2013-10-03,33.975,33.975,33.525,33.65,138718.94625
2013-10-04,33.565,33.64,32.955,33.015,96000.0255
2013-10-07,32.955,33.14,32.755,32.83,88298.67375
2013-10-08,32.815,33.115,32.695,32.98,100568.25675
2013-10-09,32.98,33.19,32.62,32.83,122545.602
2013-10-10,32.94,33.625,32.89,33.54,47602.053
2013-10-11,33.54,33.825,33.325,33.65,42635.862
2013-10-15,33.64,33.71,33.13,33.515,71909.37675
2013-10-16,33.515,33.76,33.44,33.725,107866.593
2013-10-17,33.625,33.875,33.45,33.8,44170.64325
2013-10-18,33.71,34.17,33.7,34.0,85238.5005
2013-10-21,34.0,34.595,34.0,34.52,137400.84
2013-10-22,34.52,34.655,33.875,34.085,95890.96575
2013-10-23,34.0,34.185,33.9,34.0,80512.0965
2013-10-24,32.94,33.725,31.895,33.6,267664.4055
2013-10-25,33.55,33.55,32.815,33.375,309696.4665
2013-10-28,33.23,33.515,33.23,33.5,206369.937
2013-10-29,33.475,34.37,33.465,34.295,444606.26625
2013-10-30,34.22,34.36,33.96,34.32,228003.49125
2013-10-31,34.195,34.93,34.195,34.82,199793.1285
2013-11-01,34.805,35.265,34.805,34.905,180631.836
2013-11-04,34.905,35.09,34.16,34.17,119684.0475
2013-11-05,34.21,34.31,33.86,34.06,78252.8985
2013-11-06,34.035,34.26,33.59,33.725,133252.236
2013-11-07,33.64,33.885,33.5,33.685,159370.96275
2013-11-08,33.665,33.735,33.365,33.365,63321.102
2013-11-11,33.25,33.465,33.24,33.29,33694.407
2013-11-12,33.325,33.375,33.04,33.375,74360.69325
2013-11-13,33.275,33.44,33.205,33.315,186946.46775
2013-11-14,33.215,33.64,33.215,33.45,122593.2705
2013-11-15,33.525,33.725,33.365,33.6,273593.35575
2013-11-18,33.565,34.0,33.49,33.985,274967.07525
2013-11-19,34.025,34.16,33.885,33.935,66648.50775
2013-11-20,33.825,33.9,33.49,33.71,91894.7565
2013-11-21,33.76,33.86,33.6,33.81,148975.6185
2013-11-22,33.81,34.05,33.725,33.975,119971.503
2013-11-25,33.935,34.235,33.76,33.81,101241.39375
2013-11-26,33.885,34.085,33.71,33.835,73204.371
2013-11-27,33.9,34.145,33.785,33.86,85562.0685
2013-11-28,34.145,34.145,33.71,33.76,24008.31225
2013-11-29,33.76,34.495,33.75,33.75,40432.9995
2013-12-02,33.81,34.37,33.75,34.125,71658.03375
2013-12-03,34.17,34.435,34.075,34.335,155155.1895
2013-12-04,34.31,34.605,34.135,34.46,144360.441
2013-12-05,34.52,34.52,34.025,34.075,61736.4855
2013-12-06,34.235,35.23,34.21,35.165,139878.87975
2013-12-09,35.155,35.19,34.68,34.73,43041.04425
2013-12-10,34.655,34.87,34.63,34.67,113477.031
2013-12-11,34.695,34.745,34.345,34.345,47425.824
2013-12-12,34.26,34.445,34.17,34.22,87109.128
2013-12-13,34.035,34.31,33.925,33.925,169137.22725
2013-12-16,33.885,34.115,33.665,33.735,238291.9425
2013-12-17,33.64,33.685,33.18,33.205,189775.521
2013-12-18,33.14,33.3,32.72,32.94,294534.27225
2013-12-19,32.905,33.115,32.58,32.645,395025.24825
2013-12-20,32.695,33.08,32.63,32.72,218893.02975
2013-12-23,32.695,32.78,32.62,32.705,92697.17625
2013-12-24,32.63,32.87,32.58,32.72,110091.123
2013-12-27,32.82,33.18,32.745,32.98,57759.05475
2013-12-30,32.82,33.095,32.82,32.82,37235.59875
2013-12-31,32.82,33.005,32.795,32.845,25192.08
2014-01-02,32.82,32.845,32.45,32.455,134177.43825
2014-01-03,32.42,32.545,32.27,32.445,85556.2905
2014-01-06,32.505,32.595,32.305,32.345,162785.76075
2014-01-07,32.095,32.28,31.905,31.995,214381.134
2014-01-08,31.895,32.23,31.855,32.07,83972.39625
2014-01-09,32.145,32.605,32.095,32.53,112608.8865
2014-01-10,32.62,33.07,32.58,32.745,191617.2585
2014-01-13,32.795,32.805,32.13,32.23,110010.95325
2014-01-14,32.23,32.505,32.07,32.17,100415.862
2014-01-15,32.23,32.305,32.07,32.245,83264.59125
2014-01-16,32.28,32.57,32.145,32.17,101465.29125
2014-01-17,32.17,32.305,32.045,32.23,211430.0205
2014-01-20,32.255,32.43,32.17,32.33,32007.231
2014-01-21,32.445,32.455,32.195,32.445,80392.92525
2014-01-22,32.48,32.57,32.27,32.52,143976.92625
2014-01-23,32.545,32.58,31.995,32.195,103728.82275
2014-01-24,32.195,32.62,32.03,32.03,108139.6035
2014-01-27,31.945,32.255,31.905,32.22,68049.67275
2014-01-28,32.22,33.13,32.18,32.37,137028.88125
2014-01-29,32.255,32.37,31.205,31.455,273980.48175
2014-01-30,31.32,31.62,30.87,31.18,231289.0065
2014-01-31,31.18,32.055,31.18,32.005,172236.402
2014-02-03,32.105,32.105,31.18,31.18,111998.58525
2014-02-04,31.255,31.53,31.195,31.52,74714.59575
2014-02-05,31.38,31.73,31.38,31.595,56700.9585
2014-02-06,31.62,31.63,31.295,31.53,110658.08925
2014-02-07,31.53,31.555,31.33,31.53,157574.727
2014-02-10,31.755,31.995,31.48,31.655,211305.07125
2014-02-11,31.705,31.83,31.555,31.78,89005.03425
2014-02-12,31.695,32.22,31.695,32.08,73397.934
2014-02-13,31.895,34.13,31.605,33.855,324244.74825
2014-02-14,34.08,34.92,33.98,34.77,172303.57125
2014-02-18,34.92,34.92,34.345,34.455,112450.71375
2014-02-19,34.32,34.505,33.93,34.095,136776.816
2014-02-20,33.995,34.52,33.87,34.47,88105.833
2014-02-21,34.57,34.82,34.395,34.405,86391.2115
2014-02-24,34.42,34.42,34.13,34.205,81034.28325
2014-02-25,34.07,34.205,33.87,33.87,119939.724
2014-02-26,34.58,35.055,34.47,34.645,249838.55325
2014-02-27,34.545,34.755,34.455,34.72,154929.12525
2014-02-28,34.77,35.03,34.695,35.005,71014.509
2014-03-03,34.905,35.07,34.755,34.93,84436.08075
2014-03-04,35.105,35.13,34.895,34.98,74172.90825
2014-03-05,34.88,35.195,34.73,35.13,69951.357
2014-03-06,34.82,34.87,34.395,34.445,134930.02275
2014-03-07,34.53,35.455,34.52,35.255,104152.7835
2014-03-10,35.17,35.455,34.905,35.18,116187.63525
2014-03-11,35.255,35.255,34.73,34.955,98547.40125
2014-03-12,34.82,34.955,34.655,34.73,50826.89925
2014-03-13,34.77,34.83,34.245,34.28,51333.1965
2014-03-14,34.205,34.78,34.17,34.545,33685.01775
2014-03-17,34.53,34.805,34.305,34.545,59315.5035
2014-03-18,34.505,34.88,34.38,34.78,192109.833
2014-03-19,34.88,35.145,34.645,34.805,177545.66175
2014-03-20,34.83,34.98,34.545,34.82,163279.0575
2014-03-21,34.83,35.18,34.595,34.63,104940.75825
2014-03-24,34.605,34.72,33.955,33.98,114862.3065
2014-03-25,34.12,34.33,33.87,33.945,100480.14225
2014-03-26,34.04,34.25,33.915,34.23,87145.2405
2014-03-27,34.23,34.885,34.195,34.405,88352.12025
2014-03-28,34.455,34.81,34.455,34.57,31119.58575
2014-03-31,34.72,35.175,34.685,35.175,74757.2085
2014-04-01,35.075,35.615,34.985,35.515,67692.88125
2014-04-02,35.575,35.575,35.05,35.285,46213.16625
2014-04-03,35.2,35.325,34.935,35.175,46067.27175
2014-04-04,35.2,35.35,34.67,34.96,60807.672
2014-04-07,34.96,35.235,34.885,35.135,71762.03775
2014-04-08,35.175,35.275,34.96,35.0,82086.6015
2014-04-09,34.87,35.2,34.87,35.15,67185.86175
2014-04-10,35.075,35.2,34.66,34.685,67793.274
2014-04-11,34.61,34.635,33.815,33.89,49640.96475
2014-04-14,33.94,34.305,33.855,34.195,40159.26675
2014-04-15,34.155,34.395,33.815,34.08,31886.61525
2014-04-16,34.245,34.645,34.145,34.57,36266.33925
2014-04-17,34.48,34.52,34.08,34.13,32655.8115
2014-04-21,34.145,34.27,33.855,34.005,35304.30225
2014-04-22,34.08,34.305,33.93,34.18,105434.055
2014-04-23,34.08,34.585,34.03,34.33,145583.9325
2014-04-24,34.395,34.835,34.255,34.72,73476.65925
2014-04-25,34.355,35.235,34.305,34.405,93355.86825
2014-04-28,34.585,34.685,33.665,33.73,175032.23175
2014-04-29,33.69,33.855,32.95,32.95,87905.76975
2014-04-30,32.975,33.625,32.935,33.54,156355.569
2014-05-01,33.575,35.135,33.55,34.105,253310.409
2014-05-02,34.065,34.635,34.04,34.495,46096.16175
2014-05-05,34.43,34.455,34.17,34.38,73349.54325
2014-05-06,34.27,34.48,34.09,34.195,74889.38025
2014-05-07,34.27,34.52,34.09,34.47,60416.2125
2014-05-08,34.38,34.62,33.98,34.195,97890.876
2014-05-09,34.205,34.585,34.205,34.28,117856.755
2014-05-12,34.27,34.585,34.08,34.395,60786.0045
2014-05-13,34.355,34.355,34.005,34.105,48822.6555
2014-05-14,34.17,34.805,34.17,34.57,104475.62925
2014-05-15,34.56,34.61,34.005,34.13,40510.28025
2014-05-16,34.13,34.205,33.565,33.765,143739.306
2014-05-20,34.295,34.97,34.295,34.685,121435.50375
2014-05-21,34.67,35.55,34.645,35.49,534267.82575
2014-05-22,35.815,36.115,35.59,35.79,129830.93775
2014-05-23,35.7,35.825,35.5,35.55,92920.3515
2014-05-26,35.69,35.875,35.575,35.715,16424.68725
2014-05-27,35.825,35.825,35.45,35.54,68700.42
2014-05-28,35.615,35.865,35.325,35.45,135300.537
2014-05-29,35.45,35.93,35.3,35.36,79212.0465
2014-05-30,35.36,35.59,35.25,35.3,47755.89225
2014-06-02,35.375,36.04,35.375,35.85,64317.08475
2014-06-03,35.85,35.955,35.175,35.375,77160.13425
2014-06-04,35.26,35.675,35.2,35.54,78359.7915
2014-06-05,35.5,35.7,35.2,35.55,46497.73275
2014-06-06,35.5,35.89,35.5,35.74,137397.951
2014-06-09,35.765,36.105,35.65,36.04,112103.3115
2014-06-10,36.055,36.14,35.575,35.7,42342.6285
2014-06-11,35.565,35.675,35.2,35.3,48405.195
2014-06-12,35.135,35.375,34.985,35.16,35986.8285
2014-06-13,35.15,35.235,35.0,35.025,24302.99025
2014-06-16,35.075,35.35,34.98,35.01,40817.95875
2014-06-17,35.01,35.25,34.935,35.11,324402.19875
2014-06-18,35.185,35.185,34.885,34.91,44010.30375
2014-06-19,34.92,35.035,34.795,34.86,62770.02525
2014-06-20,34.76,34.885,34.56,34.56,251349.50025
2014-06-23,34.61,34.72,34.32,34.52,284470.44075
2014-06-24,34.445,34.835,34.37,34.595,714984.165
2014-06-25,34.61,34.635,34.37,34.395,46731.0195
2014-06-26,34.445,34.645,34.32,34.47,48147.35175
2014-06-27,34.32,34.785,34.32,34.535,39076.614
2014-06-30,34.47,34.685,34.395,34.62,59397.11775
2014-07-02,34.33,34.735,34.33,34.52,125384.0445
2014-07-03,34.51,34.735,34.43,34.57,165709.42875
2014-07-04,34.56,34.9,34.545,34.645,17716.07025
2014-07-07,34.645,34.645,34.33,34.51,81880.76025
2014-07-08,34.445,34.495,34.065,34.065,94770.756
2014-07-09,34.065,34.08,33.815,34.03,89239.7655
2014-07-10,33.975,34.015,33.815,33.94,72206.2215
2014-07-11,33.99,34.165,33.825,34.14,95754.4605
2014-07-14,34.255,34.255,33.94,33.99,313400.1645
2014-07-15,34.0,34.14,33.89,34.105,180714.1725
2014-07-16,34.14,34.33,34.13,34.19,123802.317
2014-07-17,34.215,34.23,33.84,33.925,92881.35
2014-07-18,34.03,34.03,33.865,33.9,28375.758
2014-07-21,33.815,34.0,33.785,33.915,38483.64675
2014-07-22,33.825,34.395,33.825,34.27,155137.13325
2014-07-23,34.23,34.345,34.13,34.27,59891.13675
2014-07-24,34.255,34.545,34.09,34.09,51580.92825
2014-07-25,34.76,34.76,33.56,33.89,268362.82125
2014-07-28,34.105,34.13,33.725,33.875,80312.03325
2014-07-29,34.015,34.695,33.965,34.32,122402.5965
2014-07-30,34.43,34.56,34.24,34.51,86612.22
2014-07-31,34.38,34.61,34.24,34.595,153081.60975
2014-08-01,34.585,34.635,34.295,34.57,304843.66875
2014-08-05,34.57,34.61,34.155,34.27,261676.23075
2014-08-06,34.27,34.27,33.975,34.14,256970.772
2014-08-07,34.255,34.33,33.95,34.0,272222.52525
2014-08-08,34.0,34.27,33.925,34.13,181275.36075
2014-08-11,34.13,34.305,34.065,34.155,24907.5135
2014-08-12,34.13,34.405,34.13,34.27,27946.01925
2014-08-13,34.24,34.32,34.08,34.18,53739.01125
2014-08-14,34.14,34.295,34.055,34.165,159589.08225
2014-08-15,34.27,34.455,34.13,34.42,45433.8585
2014-08-18,34.445,34.57,34.295,34.37,41092.41375
2014-08-19,34.43,34.62,34.345,34.61,90837.3825
2014-08-20,34.595,34.775,34.38,34.66,229759.281
2014-08-21,34.75,34.76,34.42,34.62,165268.134
2014-08-22,34.67,34.785,34.585,34.595,46547.568
2014-08-25,34.75,35.0,34.635,34.785,108756.405
2014-08-26,34.75,34.965,34.495,34.94,150381.83925
2014-08-27,34.885,34.975,34.51,34.635,62720.91225
2014-08-28,35.025,36.19,35.015,35.975,300642.3405
2014-08-29,35.975,36.075,35.495,35.53,91725.75
2014-09-02,35.645,35.96,35.455,35.85,95691.62475
2014-09-03,35.985,36.025,35.795,35.985,191300.913
2014-09-04,35.975,36.57,35.975,36.43,165351.19275
2014-09-05,36.53,36.57,36.315,36.43,86862.1185
2014-09-08,36.34,36.935,36.34,36.77,129384.58725
2014-09-09,36.82,36.845,36.435,36.465,52519.131
2014-09-10,36.48,36.605,36.175,36.29,38695.266
2014-09-11,36.125,36.57,36.125,36.34,76105.64925
2014-09-12,36.34,36.645,36.34,36.595,43441.893
2014-09-15,36.49,36.605,36.215,36.57,70290.8145
2014-09-16,36.53,36.76,36.28,36.39,53775.12375
2014-09-17,36.49,36.49,35.985,36.265,44047.1385
2014-09-18,36.215,36.455,36.05,36.14,94626.306
2014-09-19,36.1,36.415,35.785,36.0,115369.326
2014-09-22,35.875,36.25,35.67,35.695,50699.78325
2014-09-23,35.67,35.76,35.52,35.62,44913.11625
2014-09-24,35.555,36.505,35.43,36.44,85635.738
2014-09-25,36.495,36.495,36.19,36.265,161364.37275
2014-09-26,36.225,36.545,35.885,36.215,111237.33375
2014-09-29,36.1,36.33,35.885,36.24,40631.61825
2014-09-30,36.265,36.67,36.075,36.62,67380.147
2014-10-01,36.38,36.66,36.355,36.545,91363.90275
2014-10-02,36.585,36.585,35.92,36.445,114683.1885
2014-10-03,36.545,36.94,36.545,36.86,102903.291
2014-10-06,36.86,36.95,36.455,36.505,64695.54375
2014-10-07,36.52,36.52,35.96,35.985,41712.10425
2014-10-08,36.0,36.34,35.82,36.215,94298.4045
2014-10-09,36.14,36.28,35.87,36.035,78034.779
2014-10-10,36.035,36.415,35.935,36.025,136870.7085
2014-10-14,35.72,35.87,35.185,35.58,91991.538
2014-10-15,35.26,35.35,34.42,35.02,124127.3295
2014-10-16,34.75,35.695,34.7,35.605,120634.5285
2014-10-17,35.885,36.265,35.665,36.025,101154.72375
2014-10-20,36.06,36.225,35.87,36.06,83120.8635
2014-10-21,36.28,36.965,36.15,36.695,93683.76975
2014-10-22,36.89,37.23,36.645,36.76,117887.81175
2014-10-23,36.825,37.445,36.825,37.055,45831.096
2014-10-24,37.115,37.775,36.86,37.36,51062.35275
2014-10-27,37.22,37.5,36.735,36.925,172028.394
2014-10-28,36.925,37.575,36.81,37.51,126207.4095
2014-10-29,37.525,38.135,37.115,37.56,88891.641
2014-10-30,38.44,40.41,38.36,40.23,380016.171
2014-10-31,40.585,42.39,40.56,41.845,408063.30525
2014-11-03,41.82,43.32,41.58,43.09,286884.9225
2014-11-04,43.41,43.41,41.87,42.025,381645.567
2014-11-05,42.035,43.255,42.025,42.225,256831.37775
2014-11-06,42.265,42.72,42.24,42.43,224773.58925
2014-11-07,42.57,42.695,41.985,42.19,186980.4135
2014-11-10,42.305,42.85,42.19,42.47,151541.0505
2014-11-11,42.62,42.925,42.33,42.85,112970.0115
2014-11-12,42.86,43.295,42.52,43.155,233512.092
2014-11-13,43.08,43.675,43.055,43.395,114077.22075
2014-11-14,43.575,43.69,43.205,43.41,102913.4025
2014-11-17,43.75,45.085,43.51,44.235,158530.26375
2014-11-18,44.465,44.615,43.51,43.84,210861.60975
2014-11-19,43.625,44.11,43.575,43.725,152464.086
2014-11-20,43.715,43.715,43.19,43.22,211778.145
2014-11-21,43.385,43.435,42.835,43.115,299863.755
2014-11-24,43.155,44.02,43.155,43.89,128231.154
2014-11-25,44.745,45.01,44.185,44.195,229916.7315
2014-11-26,44.195,44.415,43.7,43.98,145812.1635
2014-11-27,43.61,44.35,43.6,44.325,61547.97825
2014-11-28,44.475,44.995,44.22,44.22,71703.5355
2014-12-01,44.26,44.275,43.47,43.93,240582.9195
2014-12-02,43.88,44.73,43.855,44.335,169488.24075
2014-12-03,44.17,45.24,44.17,44.755,197900.11125
2014-12-04,44.615,45.15,44.045,44.235,104893.08975
2014-12-05,44.285,44.77,44.285,44.64,76222.65375
2014-12-08,44.36,44.665,43.855,44.465,127831.74975
2014-12-09,44.17,44.21,43.6,43.805,126283.24575
2014-12-10,43.74,44.08,43.33,43.36,135201.58875
2014-12-11,43.42,44.92,43.42,44.245,159631.695
2014-12-12,44.045,44.235,43.295,43.65,127534.18275
2014-12-15,43.815,44.275,43.205,43.395,224194.34475
2014-12-16,43.37,44.45,43.245,44.08,265883.337
2014-12-17,44.08,44.44,43.93,44.35,163592.514
2014-12-18,44.68,45.075,44.45,44.87,208244.898
2014-12-19,44.995,45.43,44.375,44.375,182851.31025
2014-12-22,44.36,44.845,44.275,44.605,132563.2095
2014-12-23,44.68,45.06,44.16,44.64,162438.3585
2014-12-24,44.73,45.125,44.625,44.97,42115.11975
2014-12-29,45.315,45.485,44.74,45.255,138892.28625
2014-12-30,44.96,45.035,44.395,44.755,51877.773
2014-12-31,44.795,45.175,44.485,44.6,59691.0735
2015-01-02,44.68,44.92,44.015,44.845,88160.724
2015-01-05,44.78,44.97,44.37,44.795,128045.53575
2015-01-06,44.87,45.11,44.13,44.69,167205.2085
2015-01-07,45.01,45.625,44.83,45.2,206839.3995
2015-01-08,45.265,45.38,44.895,45.035,128913.68025
2015-01-09,45.01,45.175,44.625,44.97,96422.54175
2015-01-12,44.82,45.125,43.745,44.09,125594.21925
2015-01-13,44.295,44.665,43.595,43.795,129874.27275
2015-01-14,43.58,43.58,42.955,43.275,95085.657
2015-01-15,43.415,44.255,43.185,44.13,132771.2175
2015-01-16,44.155,44.985,44.015,44.92,104054.5575
2015-01-19,44.705,45.125,44.68,44.83,18173.97675
2015-01-20,45.255,45.38,44.885,45.29,130472.29575
2015-01-21,45.305,46.12,45.28,45.88,101160.50175
2015-01-22,45.79,46.875,45.79,46.81,335186.1135
2015-01-23,46.735,47.985,46.57,47.975,188247.24
2015-01-26,48.28,48.47,47.54,47.615,119468.09475
2015-01-27,47.565,47.565,47.175,47.345,148709.8305
2015-01-28,47.485,47.615,46.645,46.71,93430.98225
2015-01-29,46.685,46.77,46.35,46.71,148665.051
2015-01-30,46.505,46.885,46.085,46.3,134797.851
2015-02-02,46.325,46.72,45.66,46.555,169388.57025
2015-02-03,46.67,46.67,45.685,45.715,142102.6875
2015-02-04,45.685,46.875,45.66,46.44,108637.956
2015-02-05,46.505,46.86,46.26,46.685,153165.39075
2015-02-06,46.67,47.205,46.35,46.975,126182.13075
2015-02-09,46.975,47.09,46.095,46.365,124382.28375
2015-02-10,46.645,46.85,46.085,46.515,109027.971
2015-02-11,46.515,47.245,46.465,47.09,76118.64975
2015-02-12,47.245,47.515,46.515,47.18,120425.076
2015-02-13,47.245,47.295,45.98,46.185,172596.0825
2015-02-17,46.185,46.315,44.985,45.035,311943.38625
2015-02-18,45.01,46.2,44.92,45.8,125279.31825
2015-02-19,45.84,46.095,45.05,45.535,91753.1955
2015-02-20,45.765,45.88,44.6,44.665,132029.46675
2015-02-23,44.54,44.785,44.14,44.55,285063.408
2015-02-24,44.69,44.755,44.295,44.51,170597.61675
2015-02-25,44.525,44.74,44.32,44.64,155219.46975
2015-02-26,44.795,44.82,43.77,44.475,291309.426
2015-02-27,44.435,44.935,44.18,44.59,319542.90075
2015-03-02,44.68,45.535,44.565,45.405,484240.45725
2015-03-03,45.42,45.56,44.69,45.455,141624.558
2015-03-04,45.43,46.11,45.28,46.095,106204.69575
2015-03-05,46.07,46.375,45.79,46.085,125870.841
2015-03-06,45.765,46.235,45.52,45.915,150220.7775
2015-03-09,45.915,46.095,45.675,45.995,113102.18325
2015-03-10,45.995,46.005,45.715,45.955,230695.317
2015-03-11,45.905,46.2,45.765,46.095,316929.078
2015-03-12,46.235,46.605,45.65,46.315,127859.9175
2015-03-13,46.35,46.785,46.17,46.785,98264.27925
2015-03-16,46.825,48.035,46.8,47.6,132592.0995
2015-03-17,47.59,48.09,47.18,48.025,76696.44975
2015-03-18,47.935,48.305,47.745,47.92,115671.2265
2015-03-19,47.935,48.175,47.155,47.17,108216.88425
2015-03-20,46.67,48.395,46.67,48.395,104085.61425
2015-03-23,48.265,48.89,47.755,48.315,168429.42225
2015-03-24,48.265,48.52,47.6,47.755,128825.56575
2015-03-25,47.91,48.15,46.99,46.99,151691.2785
2015-03-26,46.925,47.4,46.335,46.95,173991.4695
2015-03-27,47.03,47.54,46.925,47.4,104580.3555
2015-03-30,47.4,47.785,47.35,47.505,183013.09425
2015-03-31,47.515,47.975,47.31,47.68,145079.07975
2015-04-01,47.835,47.925,47.45,47.555,187376.92875
2015-04-02,47.62,49.285,47.58,48.825,232059.64725
2015-04-06,48.81,49.015,48.355,48.875,92827.18125
2015-04-07,49.22,49.22,48.555,48.915,95567.39775
2015-04-08,48.925,49.145,48.475,48.99,147586.73175
2015-04-09,49.12,49.375,48.695,48.735,176495.51025
2015-04-10,48.72,49.4,48.54,48.58,124426.341
2015-04-13,48.58,48.89,48.325,48.415,127675.0215
2015-04-14,48.31,48.31,47.555,47.68,203842.062
2015-04-15,47.85,48.13,47.0,47.03,185939.65125
2015-04-16,46.835,47.195,46.17,46.385,246875.1615
2015-04-17,46.335,46.965,45.825,46.59,148453.43175
2015-04-20,45.615,45.76,43.705,44.41,465484.347
2015-04-21,44.81,45.53,44.54,45.17,301357.368
2015-04-22,45.205,45.41,44.83,45.08,126541.089
2015-04-23,45.025,45.27,44.81,44.91,110203.07175
2015-04-24,44.86,45.385,44.435,44.54,163658.23875
2015-04-27,44.645,44.705,44.025,44.105,164104.58925
2015-04-28,44.055,44.45,43.795,43.885,256577.14575
2015-04-29,43.86,43.965,43.26,43.285,173129.103
2015-04-30,43.245,45.0,42.68,44.72,284785.34175
2015-05-01,44.745,45.015,44.525,44.555,181638.6525
2015-05-04,44.645,45.54,44.465,44.91,573215.87925
2015-05-05,44.9,44.965,43.885,44.14,108844.5195
2015-05-06,44.115,44.17,43.375,44.14,102929.292
2015-05-07,44.015,44.27,43.655,44.245,146625.417
2015-05-08,44.695,44.705,43.67,44.015,123433.9695
2015-05-11,44.065,44.155,43.295,43.655,217046.95875
2015-05-12,43.425,44.04,43.17,43.875,151785.171
2015-05-13,43.975,43.975,43.27,43.605,99118.701
2015-05-14,43.72,44.115,43.555,43.745,75350.898
2015-05-15,43.86,44.195,43.67,43.885,90493.5915
2015-05-19,44.245,44.875,44.115,44.785,222519.447
2015-05-20,44.875,44.885,44.385,44.465,239105.91825
2015-05-21,44.465,45.065,44.425,44.49,188333.18775
2015-05-22,44.5,44.785,44.27,44.695,107839.1475
2015-05-25,44.27,45.105,44.26,44.63,16462.9665
2015-05-26,44.63,44.885,43.885,44.58,154000.31175
2015-05-27,44.63,45.195,44.475,44.9,102688.0605
2015-05-28,44.86,45.04,44.245,44.45,214501.0275
2015-05-29,44.5,44.82,44.31,44.555,115004.58975
2015-06-01,44.76,45.09,44.26,44.85,107827.5915
2015-06-02,44.81,44.82,42.67,42.95,570855.56625
2015-06-03,43.45,44.22,43.45,43.95,372631.887
2015-06-04,43.82,44.245,43.525,43.615,238940.523
2015-06-05,43.67,44.065,43.54,43.745,120394.7415
2015-06-08,43.605,43.76,43.285,43.41,186088.43475
2015-06-09,43.525,43.86,43.04,43.605,86554.44
2015-06-10,43.73,43.885,43.465,43.72,60536.106
2015-06-11,43.73,44.13,43.335,43.875,372230.316
2015-06-12,43.77,44.385,43.67,44.025,74016.90225
2015-06-15,43.925,44.0,43.425,43.655,87257.9115
2015-06-16,43.615,43.875,43.465,43.705,95622.28875
2015-06-17,43.745,44.73,43.655,43.82,188832.2625
2015-06-18,43.875,44.205,43.54,43.99,81882.20475
2015-06-19,43.91,44.36,43.705,43.86,138416.3235
2015-06-22,43.925,44.335,43.81,44.0,112494.04875
2015-06-23,43.965,44.525,43.935,44.435,143084.22525
2015-06-24,44.18,44.5,44.115,44.465,254681.96175
2015-06-25,44.26,44.57,43.755,43.935,167335.2135
2015-06-26,44.35,44.455,43.935,44.025,79559.44875
2015-06-29,43.81,43.81,42.74,42.985,158556.987
2015-06-30,42.905,43.33,42.83,43.165,96208.75575
2015-07-02,43.215,43.86,42.945,43.24,111072.66075
2015-07-03,43.05,43.37,42.985,43.085,30988.13625
2015-07-06,42.905,43.41,42.905,43.205,81441.63225
2015-07-07,43.1,43.395,43.02,43.205,131294.21625
2015-07-08,43.1,43.345,42.325,42.365,285916.38525
2015-07-09,42.455,42.685,41.63,41.85,171532.9305
2015-07-10,42.055,42.16,41.51,41.745,160581.45375
2015-07-13,41.58,42.61,41.58,42.17,210096.02475
2015-07-14,42.17,42.48,42.045,42.045,116696.8215
2015-07-15,42.07,42.505,42.07,42.25,81253.125
2015-07-16,42.26,42.93,42.25,42.455,139856.49
2015-07-17,42.66,42.87,42.495,42.635,68747.36625
2015-07-20,42.455,42.545,41.965,42.12,111176.66475
2015-07-21,42.03,42.415,42.005,42.235,107969.87475
2015-07-22,42.095,42.2,41.58,41.605,140656.743
2015-07-23,41.605,41.68,41.23,41.475,87368.41575
2015-07-24,41.4,41.745,41.025,41.23,312305.2335
2015-07-27,40.77,41.22,40.77,41.165,249967.11375
2015-07-28,41.105,41.85,41.025,41.775,115041.4245
2015-07-29,41.63,42.92,41.63,42.84,171751.05
2015-07-30,43.15,45.91,42.815,45.405,243597.591
2015-07-31,45.64,46.475,45.55,45.87,271810.1205
2015-08-04,45.935,46.155,45.46,45.92,139699.76175
2015-08-05,46.295,46.875,46.14,46.785,112686.8895
2015-08-06,46.915,47.03,46.515,46.86,138534.05025
2015-08-07,46.735,46.785,45.885,46.09,111939.36075
2015-08-10,46.255,46.77,46.155,46.72,142165.52325
2015-08-11,46.465,47.105,46.28,46.95,111441.00825
2015-08-12,46.435,46.565,45.795,46.335,110398.07925
2015-08-13,46.205,46.695,45.935,46.115,147423.50325
2015-08-14,46.115,46.76,46.09,46.735,54687.3255
2015-08-17,46.76,47.005,46.385,46.67,113921.937
2015-08-18,46.475,46.655,46.31,46.4,56437.33725
2015-08-19,46.27,46.27,45.73,45.73,114136.44525
2015-08-20,45.7,45.91,45.315,45.585,45155.79225
2015-08-21,45.15,45.535,44.98,45.125,125241.039
2015-08-24,43.64,45.69,43.565,44.865,216382.48875
2015-08-25,45.74,45.96,45.15,45.25,159220.0125
2015-08-26,45.855,46.035,45.185,45.885,95303.05425
2015-08-27,46.14,46.77,45.87,46.36,87928.1595
2015-08-28,46.295,46.825,46.22,46.525,62673.966
2015-08-31,46.5,46.89,46.09,46.8,61093.683
2015-09-01,46.335,46.41,45.7,45.82,80614.656
2015-09-02,46.09,46.58,45.935,46.155,76056.53625
2015-09-03,46.165,46.31,45.855,46.115,70560.936
2015-09-04,45.795,46.19,45.73,46.01,32720.09175
2015-09-08,46.385,46.63,46.0,46.075,71056.3995
2015-09-09,46.255,46.5,45.805,46.01,125103.8115
2015-09-10,46.025,46.28,45.87,46.01,38455.479
2015-09-11,45.87,45.945,45.585,45.935,99479.10375
2015-09-14,45.975,46.065,45.305,45.945,73845.00675
2015-09-15,45.91,46.645,45.74,46.49,292128.4575
2015-09-16,46.605,46.89,46.32,46.385,687861.51075
2015-09-17,46.31,46.77,46.28,46.63,146351.68425
2015-09-18,46.32,46.735,45.64,46.36,91423.8495
2015-09-21,46.4,47.315,46.36,46.76,124117.218
2015-09-22,46.435,46.705,46.14,46.5,97416.35775
2015-09-23,46.5,46.705,46.205,46.335,117449.406
2015-09-24,46.1,46.28,45.395,45.885,156503.63025
2015-09-25,46.08,46.39,45.43,45.485,138406.93425
2015-09-28,45.395,45.665,45.07,45.265,200926.33875
2015-09-29,45.25,45.42,44.705,45.015,90489.98025
2015-09-30,45.185,45.69,45.08,45.69,121114.82475
2015-10-01,45.6,45.64,45.005,45.46,134275.66425
2015-10-02,45.175,45.395,44.94,45.315,104628.024
2015-10-05,45.55,46.025,45.43,45.975,180541.55475
2015-10-06,46.065,46.065,45.11,45.175,129775.3245
2015-10-07,45.43,45.82,45.185,45.65,64982.277
2015-10-08,45.625,46.185,45.535,45.73,89797.3425
2015-10-09,45.9,46.08,45.65,45.99,79081.31925
2015-10-13,45.77,46.54,45.77,46.44,133780.923
2015-10-14,46.545,46.545,45.715,45.965,146571.24825
2015-10-15,46.09,46.09,45.43,45.835,133479.74475
2015-10-16,45.95,46.235,45.495,45.64,143396.23725
2015-10-19,45.51,45.885,45.47,45.64,154807.065
2015-10-20,38.155,40.59,34.955,38.995,2312188.038
2015-10-21,38.83,39.025,37.765,38.44,808662.879
2015-10-22,38.325,39.98,37.795,39.425,575150.06475
2015-10-23,39.735,39.75,38.74,39.58,320002.974
2015-10-26,39.425,39.76,37.48,37.625,384559.1235
2015-10-27,37.675,38.31,37.51,38.13,253402.13475
2015-10-28,37.96,38.48,37.83,38.425,169717.91625
2015-10-29,38.505,38.61,38.105,38.325,107993.709
2015-10-30,38.83,41.82,38.49,40.705,822416.68575
2015-11-02,40.875,41.08,40.095,40.475,334288.35675
2015-11-03,40.46,40.64,40.11,40.435,243242.244
2015-11-04,40.445,40.59,39.84,39.905,158842.27575
2015-11-05,40.045,40.475,39.58,40.42,102300.21225
2015-11-06,40.42,40.885,39.695,40.215,108247.941
2015-11-09,40.215,41.2,39.98,40.9,122365.0395
2015-11-10,40.705,41.145,40.41,41.095,123062.01075
2015-11-11,41.25,41.34,40.62,40.76,92170.656
2015-11-12,40.37,40.73,39.875,40.15,124434.28575
2015-11-13,40.005,40.54,39.98,40.305,60344.70975
2015-11-16,40.265,40.82,40.06,40.6,57418.875
2015-11-17,40.485,40.55,40.045,40.42,142017.462
2015-11-18,40.475,40.835,39.85,39.865,240079.51125
2015-11-19,39.905,39.98,39.54,39.59,112851.5625
2015-11-20,39.71,39.865,39.37,39.45,91946.7585
2015-11-23,39.59,39.785,39.425,39.59,183217.491
2015-11-24,39.45,39.555,38.865,39.435,116514.09225
2015-11-25,39.41,39.915,39.37,39.695,179259.561
2015-11-26,39.94,39.94,39.425,39.425,13738.6395
2015-11-27,39.5,40.28,39.5,40.07,133997.598
2015-11-30,40.07,41.105,40.07,40.885,136617.921
2015-12-01,40.82,40.98,39.98,40.5,310163.04
2015-12-02,40.435,40.85,40.38,40.55,136323.243
2015-12-03,40.55,40.55,38.855,39.27,144371.997
2015-12-04,39.36,39.71,38.855,39.255,90306.52875
2015-12-07,39.075,39.425,38.645,39.36,137062.827
2015-12-08,39.1,39.49,39.09,39.36,125800.0605
2015-12-09,39.255,39.49,38.995,39.035,100665.03825
2015-12-10,38.945,39.165,38.75,39.035,114285.951
2015-12-11,38.93,39.035,38.155,38.465,116918.55225
2015-12-14,38.4,38.595,37.675,37.82,140341.11975
2015-12-15,38.0,38.96,37.935,38.775,256679.70525
2015-12-16,39.345,39.735,39.05,39.59,219405.105
2015-12-17,39.98,41.135,39.72,40.38,386715.03975
2015-12-18,40.59,41.2,40.15,40.965,351239.56425
2015-12-21,41.39,41.755,41.045,41.3,232351.43625
2015-12-22,41.69,41.895,41.16,41.74,222062.26275
2015-12-23,41.845,42.325,41.755,41.795,176795.244
2015-12-24,41.845,41.975,41.64,41.73,53325.162
2015-12-29,41.925,42.105,41.575,41.65,147781.017
2015-12-30,41.665,41.945,41.65,41.845,109260.5355
2015-12-31,41.87,43.605,41.805,42.43,256629.14775
2016-01-04,42.25,42.835,41.34,42.16,466294.7115
2016-01-05,44.525,45.555,44.265,45.245,1672214.59125
2016-01-06,45.555,45.775,44.555,45.595,603675.3285
2016-01-07,44.93,45.4,44.525,45.32,371495.0655
2016-01-08,45.505,46.855,45.41,46.075,1050414.399
2016-01-11,46.27,46.27,45.18,45.465,272039.796
2016-01-12,44.395,45.87,44.395,45.765,329828.463
2016-01-13,45.725,45.83,44.24,44.345,323828.01
2016-01-14,44.36,44.84,43.76,44.76,240671.034
2016-01-15,44.28,44.645,44.135,44.475,268424.2125
2016-01-18,44.265,44.395,43.735,44.02,50585.66775
2016-01-19,46.195,48.72,45.45,48.655,3345217.8795
2016-01-20,47.975,51.515,47.975,51.14,2315992.12875
2016-01-21,51.18,52.725,50.37,50.53,2166617.82825
2016-01-22,50.385,51.635,50.385,51.205,1406668.545
2016-01-25,50.89,51.905,50.89,51.295,339641.67375
2016-01-26,51.28,51.505,50.75,51.415,826476.453
2016-01-27,51.18,51.69,50.67,50.76,489646.4985
2016-01-28,50.955,51.205,50.28,50.66,456775.4565
2016-01-29,50.67,51.4,50.565,51.27,310740.84
2016-02-01,50.84,51.19,50.67,50.8,284874.1785
2016-02-02,50.89,51.085,50.005,50.695,288980.16975
2016-02-03,50.58,50.725,49.905,50.54,464518.69875
2016-02-04,50.45,50.995,50.135,50.725,353266.92
2016-02-05,50.54,50.89,49.8,49.93,267400.062
2016-02-08,49.76,49.76,49.07,49.265,188329.5765
2016-02-09,49.11,49.565,48.68,49.175,252725.3865
2016-02-10,49.395,50.175,49.395,49.825,205106.72175
2016-02-11,49.33,49.93,49.28,49.81,271474.9965
2016-02-12,50.255,51.555,50.045,51.375,375599.61225
2016-02-16,51.88,52.755,51.48,52.44,364467.573
2016-02-17,52.79,53.43,52.205,52.375,412133.90625
2016-02-18,52.39,53.52,52.375,53.51,234651.8025
2016-02-19,53.445,53.69,52.885,53.08,145830.942
2016-02-22,53.405,53.405,51.4,52.155,180303.21225
2016-02-23,52.155,52.505,51.83,52.14,162969.9345
2016-02-24,54.355,54.615,52.26,52.635,516598.70175
2016-02-25,53.975,53.975,52.48,52.7,507247.731
2016-02-26,52.74,54.21,52.69,52.69,372780.6705
2016-02-29,53.13,53.25,52.065,52.625,1349997.921
2016-03-01,52.82,53.64,52.57,53.21,462631.4595
2016-03-02,53.3,53.675,52.65,53.065,350686.32075
2016-03-03,52.87,53.275,52.09,53.26,205426.6785
2016-03-04,53.275,53.585,52.675,52.74,175976.2125
2016-03-07,52.69,52.935,52.31,52.845,151502.049
2016-03-08,52.635,53.705,52.635,53.35,245359.881
2016-03-09,53.455,53.9,52.99,53.145,302164.12125
2016-03-10,53.325,53.875,53.195,53.69,244972.755
2016-03-11,53.835,53.845,53.105,53.405,316677.01275
2016-03-14,53.235,53.315,52.83,53.015,216553.662
2016-03-15,52.99,53.99,52.91,53.805,200879.3925
2016-03-16,53.9,53.9,53.055,53.21,257445.29025
2016-03-17,52.895,53.585,52.625,53.365,199733.18175
2016-03-18,53.235,53.34,52.845,53.21,166377.51
2016-03-21,53.12,53.35,52.96,53.065,131542.67025
2016-03-22,52.87,53.185,52.545,52.82,183286.827
2016-03-23,53.155,53.6,52.885,53.065,149949.93375
2016-03-24,52.87,53.25,52.82,53.17,108867.6315
2016-03-28,53.29,53.29,52.325,52.505,100337.13675
2016-03-29,52.56,53.615,52.56,53.315,141416.55
2016-03-30,53.275,53.285,52.02,52.19,96731.66475
2016-03-31,52.05,52.86,51.85,52.78,174119.30775
2016-04-01,52.935,53.34,52.69,52.91,150300.225
2016-04-04,52.935,53.03,52.69,52.965,158071.635
2016-04-05,50.99,51.67,48.36,51.55,687872.3445
2016-04-06,51.435,52.325,51.135,51.775,328949.48475
2016-04-07,51.97,52.52,51.55,52.465,178982.93925
2016-04-08,52.545,52.625,51.775,51.905,165495.64275
2016-04-11,51.75,51.955,51.21,51.345,228280.83525
2016-04-12,51.41,51.435,50.715,50.805,250830.2025
2016-04-13,50.91,51.955,50.9,51.8,195432.90525
2016-04-14,51.8,51.995,51.5,51.68,325069.55775
2016-04-15,50.965,51.945,50.73,51.475,145960.22475
2016-04-18,51.5,51.63,51.185,51.54,78286.122
2016-04-19,51.485,51.63,50.77,51.04,132106.7475
2016-04-20,51.105,51.37,50.73,51.135,108450.89325
2016-04-21,51.175,51.55,50.965,51.095,57715.71975
2016-04-22,50.975,51.395,50.86,51.37,104841.08775
2016-04-25,51.38,51.395,50.99,51.095,102393.3825
2016-04-26,51.04,51.37,50.82,51.145,110658.08925
2016-04-27,51.24,51.395,50.755,51.265,243618.53625
2016-04-28,50.36,52.56,50.36,52.545,134220.051
2016-04-29,52.415,52.9,51.735,52.78,193600.557
2016-05-02,52.74,53.24,52.56,53.24,85415.45175
2016-05-03,53.225,54.02,53.105,53.97,232074.09225
2016-05-04,53.785,54.795,53.785,54.57,151486.88175
2016-05-05,54.56,55.315,54.545,54.78,110789.53875
2016-05-06,54.755,55.58,54.715,55.475,143209.89675
2016-05-09,55.905,56.52,55.525,56.22,223034.41125
2016-05-10,56.39,56.65,56.245,56.44,125084.31075
2016-05-11,56.27,56.6,55.915,56.125,90566.53875
2016-05-12,56.285,56.675,55.955,56.245,136676.42325
2016-05-13,56.205,56.78,56.14,56.545,119304.86625
2016-05-16,56.73,56.99,56.4,56.4,55974.375
2016-05-17,56.35,56.585,55.905,56.075,99198.87075
2016-05-18,56.165,56.36,55.525,56.075,193902.4575
2016-05-19,56.06,57.225,55.93,57.095,314051.634
2016-05-20,57.215,58.93,57.055,58.055,183010.9275
2016-05-24,57.975,58.055,57.57,58.055,169564.077
2016-05-25,58.09,58.09,55.535,55.575,448134.4575
2016-05-26,55.64,55.64,54.58,54.7,613276.19775
2016-05-27,54.67,56.335,54.67,55.915,556237.22625
2016-05-30,56.23,56.23,54.175,55.145,403925.535
2016-05-31,55.63,56.23,54.175,54.255,2850224.56425
2016-06-01,54.455,55.56,53.635,55.56,670678.5
2016-06-02,55.785,57.44,55.77,57.135,829731.0
2016-06-03,57.01,58.435,56.44,57.375,902076.0
2016-06-06,57.72,58.715,57.42,58.555,711616.5
2016-06-07,58.555,59.35,58.27,58.935,627325.5
2016-06-08,58.45,59.4,58.45,58.995,606055.5
2016-06-09,58.81,58.925,57.895,58.425,328251.0
2016-06-10,58.22,59.375,57.85,59.13,272184.0
2016-06-13,59.06,59.06,57.92,58.45,680125.5
2016-06-14,58.08,59.79,58.08,59.015,536589.0
2016-06-15,58.935,59.59,58.935,59.155,464983.5
2016-06-16,59.205,59.585,58.9,59.185,235627.5
2016-06-17,58.75,58.8,57.3,57.67,441393.0
2016-06-20,57.63,57.91,57.205,57.345,383533.5
2016-06-21,57.345,57.665,56.67,56.78,297105.0
2016-06-22,56.935,57.07,56.635,56.875,487009.5
2016-06-23,56.925,57.275,56.625,56.625,311521.5
2016-06-24,56.765,57.8,56.26,56.85,291738.0
2016-06-27,56.8,57.565,56.48,57.415,203611.5
2016-06-28,57.595,58.68,57.595,58.465,233331.0
2016-06-29,58.485,59.64,58.485,59.06,416985.0
2016-06-30,58.965,59.235,58.38,58.895,211306.5
2016-07-04,58.895,60.65,58.895,59.815,161817.0
2016-07-05,59.305,59.9,59.11,59.62,385444.5
2016-07-06,59.545,59.96,59.465,59.79,179166.0
2016-07-07,59.565,60.315,59.085,59.84,208836.0
2016-07-08,59.97,60.675,59.95,60.245,161883.0
2016-07-11,60.6,61.055,60.475,60.62,153748.5
2016-07-12,60.695,60.695,59.735,59.8,205333.5
2016-07-13,59.68,60.51,59.535,59.9,203134.5
2016-07-14,60.03,60.535,59.635,59.84,191919.0
2016-07-15,59.84,60.185,59.485,59.68,144811.5
2016-07-18,59.69,60.575,59.465,59.665,127779.0
2016-07-19,59.775,60.355,59.665,60.31,109017.0
2016-07-20,60.415,61.15,60.415,61.085,158316.0
2016-07-21,61.165,61.285,60.385,61.2,79243.5
2016-07-22,61.085,61.395,60.73,61.315,232410.0
2016-07-25,61.4,61.78,61.365,61.76,105925.5
2016-07-26,62.03,62.03,61.61,61.875,245022.0
2016-07-27,61.965,62.315,60.915,61.525,138771.0
2016-07-28,61.62,61.92,61.37,61.545,136870.5
2016-07-29,61.645,61.645,60.88,61.475,238047.0
2016-08-02,61.335,61.385,60.525,60.84,129097.5
2016-08-03,60.755,60.755,60.06,60.11,98217.0
2016-08-04,60.595,62.95,60.35,62.4,344532.0
2016-08-05,62.415,64.805,62.415,64.45,327855.0
2016-08-08,64.54,64.55,63.965,64.145,244273.5
2016-08-09,64.3,65.065,64.045,64.78,377658.0
2016-08-10,64.84,65.355,64.005,65.14,267142.5
2016-08-11,65.225,65.575,64.7,64.84,135468.0
2016-08-12,64.84,64.91,63.98,64.23,180501.0
2016-08-15,64.34,64.505,63.54,63.635,171234.0
2016-08-16,63.74,63.83,62.755,62.755,225270.0
2016-08-17,62.82,63.445,62.745,63.375,136431.0
2016-08-18,63.11,63.475,62.46,63.11,97252.5
2016-08-19,63.14,64.31,63.14,63.925,115591.5
2016-08-22,63.82,64.285,63.67,64.195,82686.0
2016-08-23,64.1,64.23,63.225,63.655,96552.0
2016-08-24,63.545,63.545,62.97,63.325,84975.0
2016-08-25,63.2,63.64,63.04,63.215,106986.0
2016-08-26,63.34,63.585,62.68,63.045,222072.0
2016-08-29,63.04,63.59,62.79,63.5,178069.5
2016-08-30,63.425,63.81,63.16,63.445,143902.5
2016-08-31,63.26,63.67,63.135,63.23,267475.5
2016-09-01,63.21,64.455,63.16,64.385,609025.5
2016-09-02,64.455,65.465,64.065,64.7,357982.5
2016-09-06,64.615,64.62,63.415,63.835,579189.0
2016-09-07,63.9,63.9,62.92,63.355,221548.5
2016-09-08,63.275,63.975,63.14,63.975,127423.5
2016-09-09,63.85,64.025,63.09,63.165,272058.0
2016-09-12,63.37,63.495,62.64,63.37,268759.5
2016-09-13,63.42,63.87,62.815,63.355,208434.0
2016-09-14,63.57,63.8,63.19,63.73,251529.0
2016-09-15,63.805,64.09,63.235,63.805,264739.5
2016-09-16,63.665,64.035,61.81,61.81,330894.0
2016-09-19,61.99,63.19,61.965,62.97,211042.5
2016-09-20,63.005,63.51,61.285,61.665,335007.0
2016-09-21,61.675,62.82,61.36,62.245,197626.5
2016-09-22,62.32,62.35,61.82,62.16,129153.0
2016-09-23,62.16,62.265,61.58,61.93,169677.0
2016-09-26,61.74,62.17,61.15,62.15,153012.0
2016-09-27,62.23,62.385,61.72,61.945,157993.5
2016-09-28,61.885,62.705,61.835,62.28,108297.0
2016-09-29,62.085,62.51,61.77,62.25,138396.0
2016-09-30,62.175,62.46,61.695,61.835,112272.0
2016-10-03,62.08,62.155,61.055,61.655,153852.0
2016-10-04,61.62,61.8,60.405,60.77,227601.0
2016-10-05,60.83,61.41,59.825,60.17,277599.0
2016-10-06,60.065,60.995,59.9,60.73,310173.0
2016-10-07,60.6,60.61,60.09,60.54,227707.5
2016-10-11,59.995,61.005,59.995,60.715,144912.0
2016-10-12,60.86,61.76,60.76,61.645,189412.5
2016-10-13,61.545,61.55,61.065,61.39,100666.5
2016-10-14,61.575,62.365,61.57,61.68,198826.5
2016-10-17,61.675,62.56,61.52,62.56,169399.5
2016-10-18,62.49,62.515,61.485,61.86,130671.0
2016-10-19,61.93,61.93,61.095,61.7,127822.5
2016-10-20,61.595,62.0,61.49,61.89,88390.5
2016-10-21,61.93,62.66,61.91,62.655,249769.5
2016-10-24,62.655,63.445,62.625,63.37,101649.0
2016-10-25,63.235,63.595,62.85,63.535,163789.5
2016-10-26,63.56,64.09,63.345,63.83,276000.0
2016-10-27,63.965,66.025,62.365,62.58,369037.5
2016-10-28,62.56,63.82,62.46,63.595,169864.5
2016-10-31,63.66,63.99,63.52,63.61,124644.0
2016-11-01,63.86,64.23,63.13,63.23,362680.5
2016-11-02,63.09,63.795,62.935,63.01,225657.0
2016-11-03,63.165,63.235,62.655,62.815,84064.5
2016-11-04,62.915,63.35,62.76,63.01,130372.5
2016-11-07,63.08,64.07,62.96,63.985,134979.0
2016-11-08,63.985,64.795,63.885,64.395,147121.5
2016-11-09,64.61,65.415,63.45,65.11,224467.5
2016-11-10,65.345,65.59,64.555,64.795,169476.0
2016-11-11,64.795,64.795,62.965,63.41,173256.0
2016-11-14,63.72,63.72,62.83,63.4,441714.0
2016-11-15,63.7,64.16,63.015,63.325,260025.0
2016-11-16,63.27,63.73,63.16,63.61,217225.5
2016-11-17,63.71,64.09,63.28,64.02,134289.0
2016-11-18,64.02,64.705,63.805,64.575,162153.0
2016-11-21,64.765,65.445,64.1,65.315,314917.5
2016-11-22,65.315,66.32,65.185,66.21,128904.0
2016-11-23,66.245,66.455,66.05,66.16,125070.0
2016-11-24,66.16,66.56,65.28,66.36,40360.5
2016-11-25,66.24,66.79,66.08,66.385,87841.5
2016-11-28,66.37,66.37,65.04,65.415,195643.5
2016-11-29,65.675,65.675,65.09,65.44,188974.5
2016-11-30,65.445,65.515,64.94,64.94,126724.5
2016-12-01,64.895,65.02,63.49,64.08,208789.5
2016-12-02,64.165,64.175,63.68,63.89,238063.5
2016-12-05,63.92,64.345,63.87,64.21,54936.0
2016-12-06,64.195,64.705,64.14,64.46,218898.0
2016-12-07,64.315,64.545,63.995,64.165,174154.5
2016-12-08,64.495,64.685,63.85,63.98,159388.5
2016-12-09,64.775,66.22,64.42,65.935,185202.0
2016-12-12,65.83,65.83,64.575,64.67,318661.5
2016-12-13,64.885,65.22,64.53,64.615,293649.0
2016-12-14,64.615,64.87,64.225,64.625,235870.5
2016-12-15,64.655,65.63,64.635,65.4,201045.0
2016-12-16,65.505,66.01,65.235,65.39,122473.5
2016-12-19,65.6,66.39,65.29,66.145,133077.0
2016-12-20,66.22,66.22,65.28,65.67,95962.5
2016-12-21,65.745,67.415,65.685,67.035,138205.5
2016-12-22,67.09,67.54,66.9,67.25,76659.0
2016-12-23,67.34,67.92,67.075,67.715,73479.0
2016-12-28,68.035,68.055,67.345,67.41,77098.5
2016-12-29,67.535,67.74,67.015,67.305,35118.0
2016-12-30,67.445,67.46,66.685,66.685,56610.0
2017-01-03,67.025,67.305,66.635,67.04,112857.0
2017-01-04,67.29,68.435,67.29,67.715,149031.0
2017-01-05,67.81,68.2,67.58,67.965,108663.0
2017-01-06,68.005,68.7,67.755,68.34,131634.0
2017-01-09,68.29,68.595,67.49,67.905,83622.0
2017-01-10,67.815,68.41,67.545,67.97,126316.5
2017-01-11,68.13,68.135,67.465,67.55,174468.0
2017-01-12,67.48,67.49,66.005,66.465,376437.0
2017-01-13,66.47,67.265,66.395,66.895,147949.5
2017-01-16,66.915,67.2,66.48,66.755,200187.0
2017-01-17,66.63,66.77,66.055,66.105,171028.5
2017-01-18,66.015,66.915,65.765,66.825,230499.0
2017-01-19,66.75,67.565,66.75,67.18,162850.5
2017-01-20,67.18,67.66,67.135,67.135,153774.0
2017-01-23,67.11,67.41,66.835,67.125,155364.0
2017-01-24,67.065,67.195,65.635,65.65,384436.5
2017-01-25,65.71,65.865,64.91,65.42,345913.5
2017-01-26,65.52,66.53,65.365,66.53,113334.0
2017-01-27,66.635,66.99,66.46,66.54,99228.0
2017-01-30,66.465,66.555,66.08,66.48,96144.0
2017-01-31,66.275,66.705,65.995,66.065,119902.5
2017-02-01,66.075,66.51,65.795,66.02,172069.5
2017-02-02,66.06,66.46,65.755,66.265,151249.5
2017-02-03,66.495,66.845,66.42,66.455,99889.5
2017-02-06,66.515,66.75,66.365,66.515,130015.5
2017-02-07,66.77,67.2,66.72,67.025,172230.0
2017-02-08,67.085,67.085,66.305,66.52,168304.5
2017-02-09,66.455,66.8,66.37,66.625,67477.5
2017-02-10,66.625,66.65,66.16,66.325,118639.5
2017-02-13,66.255,66.995,66.255,66.68,90115.5
2017-02-14,66.58,67.29,66.555,66.815,100176.0
2017-02-15,67.4,68.465,67.155,68.34,187683.0
2017-02-16,68.435,68.66,67.55,68.465,108307.5
2017-02-17,68.485,69.415,67.845,69.18,110802.0
2017-02-21,69.465,70.26,69.315,70.125,162019.5
2017-02-22,71.865,72.46,71.085,72.33,273501.0
2017-02-23,72.295,72.6,71.75,72.265,153220.5
2017-02-24,72.6,72.6,72.03,72.43,161854.5
2017-02-27,72.41,72.91,71.58,72.665,226419.0
2017-02-28,72.65,73.75,72.65,73.275,210411.0
2017-03-01,73.67,74.595,73.435,74.465,353991.0
2017-03-02,74.295,75.14,74.245,74.72,160158.0
2017-03-03,74.76,75.1,74.385,74.475,118011.0
2017-03-06,74.385,74.675,74.035,74.145,140286.0
2017-03-07,74.135,74.34,74.025,74.12,157642.5
2017-03-08,73.945,74.285,73.82,73.86,129912.0
2017-03-09,73.77,74.22,73.55,73.965,96244.5
2017-03-10,73.97,74.365,73.66,74.275,103158.0
2017-03-13,74.245,74.65,74.08,74.475,211887.0
2017-03-14,74.435,74.655,74.035,74.155,113610.0
2017-03-15,74.165,74.415,73.725,73.725,122253.0
2017-03-16,73.705,74.18,73.305,73.455,191271.0
2017-03-17,73.55,74.295,73.55,73.985,82699.5
2017-03-20,74.05,74.55,74.025,74.1,91813.5
2017-03-21,74.285,74.285,72.83,73.2,104127.0
2017-03-22,73.055,73.645,72.975,73.26,186255.0
2017-03-23,73.33,73.745,73.07,73.625,115818.0
2017-03-24,73.6,73.815,72.915,72.945,98773.5
2017-03-27,72.915,73.23,72.355,72.96,125629.5
2017-03-28,72.85,73.815,72.62,73.81,115065.0
2017-03-29,73.905,74.275,73.575,74.035,125071.5
2017-03-30,74.095,74.285,73.82,74.265,105960.0
2017-03-31,74.125,74.83,73.96,74.45,108712.5
2017-04-03,74.585,75.195,74.45,74.505,114268.5
2017-04-04,74.425,75.075,74.425,74.715,110125.5
2017-04-05,74.76,75.355,74.33,75.095,120279.0
2017-04-06,75.165,75.22,74.545,74.905,73077.0
2017-04-07,74.875,75.115,74.505,74.55,64833.0
2017-04-10,74.5,74.935,74.205,74.9,84036.0
2017-04-11,74.785,75.4,74.785,75.24,100210.5
2017-04-12,75.285,75.29,74.025,74.08,84387.0
2017-04-13,74.055,74.215,73.675,73.97,49341.0
2017-04-17,74.17,74.485,73.79,74.475,52587.0
2017-04-18,74.44,75.31,74.24,75.31,70651.5
2017-04-19,75.405,75.995,75.4,75.75,140401.5
2017-04-20,76.05,76.83,75.505,76.665,198597.0
2017-04-21,76.68,77.185,76.54,77.04,95131.5
2017-04-24,77.65,77.65,77.24,77.36,118230.0
2017-04-25,77.605,78.095,77.55,77.585,128703.0
2017-04-26,77.585,77.81,76.305,77.05,161853.0
2017-04-27,76.295,81.03,76.24,80.01,251710.5
2017-04-28,80.73,80.73,79.62,79.62,119419.5
2017-05-01,79.845,80.16,79.75,79.81,113142.0
2017-05-02,80.495,80.705,79.915,80.635,115716.0
2017-05-03,80.575,80.575,79.92,80.125,107598.0
2017-05-04,79.915,80.795,79.915,80.54,120079.5
2017-05-05,80.74,80.94,80.35,80.465,113907.0
2017-05-08,80.32,80.565,79.97,80.51,72324.0
2017-05-09,80.4,80.65,79.915,80.13,86545.5
2017-05-10,80.12,80.13,79.335,79.805,76362.0
2017-05-11,79.755,80.33,79.26,79.69,66861.0
2017-05-12,79.69,80.13,79.215,79.34,149683.5
2017-05-15,79.34,80.275,78.965,80.275,74197.5
2017-05-16,80.295,80.295,79.145,79.34,110731.5
2017-05-17,78.93,79.47,78.65,78.66,110067.0
2017-05-18,78.99,79.85,78.2,79.225,68931.0
2017-05-19,79.18,79.445,78.39,78.92,87496.5
2017-05-23,79.12,81.27,78.105,79.355,48762.0
2017-05-24,79.375,79.685,79.15,79.345,157719.0
2017-05-25,79.685,80.545,79.405,80.245,172009.5
2017-05-26,80.12,81.1,79.87,80.725,104322.0
2017-05-29,80.93,81.18,79.915,80.155,54273.0
2017-05-30,80.255,80.96,80.18,80.885,109338.0
2017-05-31,81.1,81.66,80.66,81.6,218391.0
2017-06-01,81.31,83.385,81.31,83.38,169365.0
2017-06-02,83.565,83.565,82.865,83.05,109179.0
2017-06-05,83.08,83.105,82.225,82.425,81039.0
2017-06-06,82.775,82.775,81.915,81.955,89757.0
2017-06-07,81.94,82.61,81.94,82.395,94140.0
2017-06-08,82.3,82.465,81.375,81.86,87063.0
2017-06-09,81.98,81.98,81.17,81.615,145768.5
2017-06-12,84.375,84.395,82.34,82.7,1310625.0
2017-06-13,83.035,83.62,82.09,83.265,733369.5
2017-06-14,84.15,84.15,83.015,83.52,968496.0
2017-06-15,83.43,83.88,83.06,83.445,782631.0
2017-06-16,83.445,84.705,82.13,83.175,3218016.0
2017-06-19,83.81,84.0,82.45,82.78,691133.0
2017-06-20,82.685,82.86,82.05,82.285,455929.0
2017-06-21,82.24,83.08,82.24,82.64,295940.0
2017-06-22,82.63,82.64,81.105,82.085,236460.0
2017-06-23,82.26,82.47,81.78,81.915,230620.0
2017-06-26,81.78,82.295,81.125,81.47,261863.0
2017-06-27,81.535,81.705,80.58,81.145,208003.0
2017-06-28,81.175,81.38,80.4,80.88,195830.0
2017-06-29,80.24,80.45,78.565,79.46,383540.0
2017-06-30,79.68,79.86,78.905,79.555,211936.0
2017-07-04,79.895,80.19,78.58,79.38,119239.0
2017-07-05,79.28,80.06,78.965,79.62,242815.0
2017-07-06,78.99,79.59,78.48,79.285,313251.0
2017-07-07,79.05,79.86,78.885,79.81,160057.0
2017-07-10,80.145,80.305,79.705,79.775,150937.0
2017-07-11,79.775,80.08,79.135,79.545,238945.0
2017-07-12,79.85,80.03,78.145,78.375,299596.0
2017-07-13,78.315,78.63,77.945,78.21,145976.0
2017-07-14,78.095,78.43,77.58,77.735,215092.0
2017-07-17,77.525,78.48,77.38,78.22,187807.0
2017-07-18,77.935,78.05,77.39,77.64,215809.0
2017-07-19,77.535,77.88,77.21,77.305,173707.0
2017-07-20,77.325,77.515,76.6,76.81,180626.0
2017-07-21,76.25,76.78,76.05,76.345,220040.0
2017-07-24,76.105,76.24,75.365,76.115,216265.0
2017-07-25,75.25,77.285,75.25,77.0,282780.0
2017-07-26,78.755,79.575,77.295,78.23,365271.0
2017-07-27,78.285,78.955,77.925,78.62,353656.0
2017-07-28,78.365,78.365,76.535,77.02,227746.0
2017-07-31,77.01,77.755,76.945,77.175,194460.0
2017-08-01,77.715,78.2,76.85,78.03,310375.0
2017-08-02,78.165,78.335,77.675,78.21,232180.0
2017-08-03,77.905,78.755,77.875,78.27,324701.0
2017-08-04,78.285,78.69,78.04,78.4,155943.0
2017-08-08,79.205,79.51,78.23,78.535,223282.0
2017-08-09,78.87,78.87,77.555,77.935,213634.0
2017-08-10,77.935,77.945,77.135,77.355,224394.0
2017-08-11,77.6,77.77,77.055,77.485,182363.0
2017-08-14,77.98,78.59,77.61,78.48,210110.0
2017-08-15,78.48,78.48,78.0,78.145,205877.0
2017-08-16,78.125,78.42,77.17,77.23,195813.0
2017-08-17,77.495,78.04,77.265,77.61,136122.0
2017-08-18,77.555,77.56,76.255,76.36,182828.0
2017-08-21,76.21,76.895,76.095,76.865,139525.0
2017-08-22,76.4,77.41,76.4,77.325,243430.0
2017-08-23,76.925,77.745,76.865,77.335,198556.0
2017-08-24,77.495,77.58,77.135,77.355,161813.0
2017-08-25,77.345,77.495,76.95,77.24,155223.0
2017-08-28,77.24,77.485,76.62,77.455,160690.0
2017-08-29,77.0,78.585,76.98,78.495,196405.0
2017-08-30,78.86,79.405,78.705,79.205,202523.0
2017-08-31,79.03,79.825,78.715,79.46,247654.0
2017-09-01,79.175,79.175,78.285,78.45,348778.0
2017-09-05,78.43,78.44,77.36,77.955,281003.0
2017-09-06,77.99,78.2,76.675,77.0,225314.0
2017-09-07,76.845,77.125,76.41,76.495,194349.0
2017-09-08,76.63,78.04,76.41,77.925,307772.0
2017-09-11,78.2,78.705,78.04,78.705,295453.0
2017-09-12,78.745,80.625,78.725,80.585,403801.0
2017-09-13,80.775,80.785,79.89,80.72,290270.0
2017-09-14,80.795,80.825,80.175,80.445,302454.0
2017-09-15,80.555,81.14,80.31,80.845,1679826.0
2017-09-18,81.055,81.395,80.69,80.91,288488.0
2017-09-19,81.045,81.855,80.805,81.71,566327.0
2017-09-20,81.58,82.905,81.52,82.79,523349.0
2017-09-21,82.885,83.065,82.205,82.39,341353.0
2017-09-22,82.17,82.96,82.1,82.19,232770.0
2017-09-25,82.085,82.81,81.97,82.77,176539.0
2017-09-26,82.835,83.2,82.465,82.54,250442.0
2017-09-27,82.79,83.62,82.36,83.59,344667.0
2017-09-28,83.17,83.475,82.81,83.045,239840.0
2017-09-29,83.23,83.62,82.98,83.23,183615.0
2017-10-02,83.6,84.365,83.43,84.17,181065.0
2017-10-03,84.17,84.325,83.915,84.19,199854.0
2017-10-04,83.925,83.925,81.685,83.035,369293.0
2017-10-05,82.98,83.275,82.17,83.02,277884.0
2017-10-06,82.75,82.94,82.17,82.4,227556.0
2017-10-10,82.8,83.37,82.34,83.325,211214.0
2017-10-11,83.39,83.685,82.925,83.0,237704.0
2017-10-12,82.99,83.915,82.915,83.41,207337.0
2017-10-13,83.465,83.96,82.715,82.73,195084.0
2017-10-16,82.6,83.39,82.6,83.01,229446.0
2017-10-17,83.14,84.095,83.075,83.84,200768.0
2017-10-18,84.03,84.285,83.495,83.83,235959.0
2017-10-19,83.83,84.575,83.64,84.295,163001.0
2017-10-20,84.44,85.185,84.44,84.99,168406.0
2017-10-23,85.29,85.45,84.905,85.27,246401.0
2017-10-24,85.385,85.43,84.745,84.965,182823.0
2017-10-25,85.355,85.61,84.66,85.395,304550.0
2017-10-26,87.31,90.475,87.195,88.51,698096.0
2017-10-27,88.855,89.2,87.875,87.92,229532.0
2017-10-30,88.035,88.13,86.635,86.93,171079.0
2017-10-31,87.1,87.75,86.92,86.94,218546.0
2017-11-01,86.95,87.34,85.66,85.715,340475.0
2017-11-02,85.995,86.1,84.965,85.185,318437.0
2017-11-03,84.83,85.02,84.505,84.785,300695.0
2017-11-06,84.89,84.91,83.315,83.505,239100.0
2017-11-07,83.38,84.48,83.38,84.4,295103.0
2017-11-08,84.385,84.41,83.335,83.86,259165.0
2017-11-09,83.705,83.955,83.0,83.62,244197.0
2017-11-10,83.685,84.095,83.065,84.0,203166.0
2017-11-13,83.925,85.32,83.925,85.3,271819.0
2017-11-14,84.88,86.085,84.88,86.025,392273.0
2017-11-15,86.265,86.455,85.385,85.455,215301.0
2017-11-16,85.655,86.115,85.58,85.92,134491.0
2017-11-17,86.015,86.055,84.62,84.69,178469.0
2017-11-20,84.83,85.465,84.595,84.72,174551.0
2017-11-21,84.66,84.725,83.84,84.155,157035.0
2017-11-22,84.2,84.26,83.18,83.18,162178.0
2017-11-23,83.255,83.82,82.78,82.805,52370.0
2017-11-24,83.025,84.115,82.805,83.685,148021.0
2017-11-27,83.87,84.25,83.16,83.85,181629.0
2017-11-28,84.535,85.05,83.82,84.85,288057.0
2017-11-29,85.06,85.655,84.65,84.88,219044.0
2017-11-30,84.88,85.36,84.67,84.85,251713.0
2017-12-01,84.335,84.615,82.78,83.59,315090.0
2017-12-04,84.115,84.21,83.34,83.895,282528.0
2017-12-05,84.105,84.155,82.72,82.845,276632.0
2017-12-06,82.91,84.105,82.415,83.515,241936.0
2017-12-07,83.725,84.335,83.64,83.975,249410.0
2017-12-08,84.295,84.65,84.01,84.46,241028.0
2017-12-11,84.575,84.965,84.355,84.555,262079.0
2017-12-12,85.07,85.51,84.735,84.955,239007.0
2017-12-13,85.29,86.295,84.995,85.92,314602.0
2017-12-14,86.17,86.36,84.48,84.7,254839.0
2017-12-15,84.955,87.28,84.795,86.61,1130845.0
2017-12-18,87.115,87.64,86.55,87.24,286507.0
2017-12-19,87.64,87.65,86.025,86.505,239949.0
2017-12-20,86.82,87.115,86.14,86.465,223671.0
2017-12-21,86.725,86.725,85.805,86.39,164556.0
2017-12-22,86.84,86.98,86.33,86.695,183621.0
2017-12-27,86.61,86.61,85.35,85.815,142587.0
2017-12-28,85.49,85.845,84.175,85.07,232498.0
2017-12-29,85.045,85.72,84.93,85.175,141334.0
2018-01-02,84.595,85.97,83.6,83.665,244444.0
2018-01-03,83.64,84.545,82.71,82.98,234212.0
2018-01-04,83.055,84.43,83.055,83.83,214870.0
2018-01-05,83.79,83.79,82.1,82.655,316431.0
2018-01-08,82.835,83.495,82.28,83.335,210007.0
2018-01-09,83.705,84.06,83.505,83.62,474698.0
2018-01-10,83.21,84.135,82.72,83.895,285134.0
2018-01-11,84.06,84.87,83.475,84.85,259996.0
2018-01-12,84.85,85.06,84.345,84.49,221283.0
2018-01-15,84.825,85.205,84.23,84.575,117081.0
2018-01-16,84.86,85.815,84.5,85.015,271106.0
2018-01-17,85.34,85.96,84.785,85.245,326130.0
2018-01-18,85.3,85.815,84.545,84.735,235487.0
2018-01-19,84.9,86.085,84.825,85.97,271068.0
2018-01-22,85.74,86.315,85.29,86.245,276309.0
2018-01-23,86.43,86.43,84.87,85.78,318840.0
2018-01-24,85.27,85.5,84.945,85.215,316231.0
2018-01-25,85.215,86.015,84.68,85.605,331756.0
2018-01-26,85.72,86.245,85.36,86.235,204881.0
2018-01-29,85.96,86.235,85.465,85.51,205948.0
2018-01-30,85.455,85.455,84.23,84.785,228222.0
2018-01-31,84.83,85.09,84.395,84.45,260071.0
2018-02-01,84.185,84.23,83.59,83.965,289264.0
2018-02-02,83.535,84.095,83.265,83.43,362853.0
2018-02-05,83.2,83.455,79.825,80.63,485376.0
2018-02-06,78.975,81.625,77.88,81.365,676882.0
2018-02-07,81.095,82.3,81.06,81.305,414827.0
2018-02-08,81.345,81.87,79.025,79.1,401934.0
2018-02-09,79.3,80.525,78.67,80.255,510150.0
2018-02-12,80.6,82.175,80.315,81.68,468651.0
2018-02-13,81.67,82.55,81.135,82.415,425206.0
2018-02-14,81.395,83.17,81.395,82.96,305302.0
2018-02-15,84.295,84.51,81.775,82.35,459616.0
2018-02-16,82.37,85.845,82.37,85.245,478824.0
2018-02-20,85.465,85.77,84.72,85.14,223537.0
2018-02-21,85.205,86.12,85.09,85.235,283473.0
2018-02-22,85.56,86.85,85.15,85.94,310794.0
2018-02-23,86.015,86.41,85.14,85.865,301669.0
2018-02-26,85.985,87.42,85.985,87.25,237066.0
2018-02-27,86.96,88.15,86.96,87.515,396513.0
2018-02-28,87.785,88.83,86.925,86.935,317930.0
2018-03-01,86.945,87.93,86.445,86.99,325078.0
2018-03-02,86.425,87.5,86.425,87.27,233640.0
2018-03-05,87.07,88.82,86.77,88.715,223717.0
2018-03-06,88.62,88.82,87.65,88.505,281904.0
2018-03-07,88.185,89.315,88.07,88.81,185925.0
2018-03-08,89.075,89.975,88.645,89.815,176511.0
2018-03-09,90.005,90.415,89.325,90.34,311209.0
2018-03-12,90.205,91.065,90.13,90.61,309657.0
2018-03-13,90.895,91.505,90.8,91.27,223022.0
2018-03-14,91.525,91.575,90.885,90.96,265322.0
2018-03-15,91.91,93.04,91.305,92.255,387033.0
2018-03-16,92.37,92.97,92.08,92.16,1046131.0
2018-03-19,92.08,92.465,91.165,91.495,170930.0
2018-03-20,91.755,92.265,91.19,92.035,197111.0
2018-03-21,91.71,91.975,90.56,90.58,196302.0
2018-03-22,90.445,90.625,89.22,89.23,229209.0
2018-03-23,89.305,89.305,87.49,87.585,230436.0
2018-03-26,88.12,89.165,87.93,89.085,305355.0
2018-03-27,89.06,89.335,87.545,87.71,383006.0
2018-03-28,88.015,88.505,87.615,87.985,209593.0
2018-03-29,88.185,89.0,87.94,88.445,258575.0
2018-04-02,88.435,88.81,87.845,88.12,304971.0
2018-04-03,88.185,88.32,87.51,88.29,440590.0
2018-04-04,87.44,88.37,87.22,87.86,317059.0
2018-04-05,88.08,89.345,87.95,88.845,236239.0
2018-04-06,88.485,88.885,87.95,88.435,164628.0
2018-04-09,88.675,89.075,87.9,87.955,192255.0
2018-04-10,88.51,88.51,86.725,86.915,219817.0
2018-04-11,86.675,87.145,86.195,86.715,226910.0
2018-04-12,86.97,87.7,86.705,87.21,162444.0
2018-04-13,87.175,87.89,87.075,87.68,219125.0
2018-04-16,88.17,88.35,87.66,88.245,129038.0
2018-04-17,88.475,89.325,88.195,88.405,176817.0
2018-04-18,88.39,89.735,88.235,89.27,133408.0
2018-04-19,89.23,89.825,89.02,89.535,152403.0
2018-04-20,89.785,90.6,89.525,89.94,190957.0
2018-04-23,90.06,90.935,89.735,90.235,177879.0
2018-04-24,90.455,90.705,88.895,89.145,163106.0
2018-04-25,89.325,89.615,88.655,89.075,170814.0
2018-04-26,89.22,90.225,89.02,89.87,178965.0
2018-04-27,90.175,90.95,89.835,90.14,64630.0
2018-04-30,90.205,90.845,88.79,88.79,175548.0
2018-05-01,88.945,89.2,88.045,88.6,225831.0
2018-05-02,88.685,89.17,86.84,86.84,169663.0
2018-05-03,87.385,91.0,87.385,90.55,269489.0
2018-05-04,90.97,91.66,90.51,91.47,140310.0
2018-05-07,91.735,92.465,91.03,92.435,165924.0
2018-05-08,92.51,93.04,92.195,92.715,202469.0
2018-05-09,92.73,93.145,91.84,93.145,213314.0
2018-05-10,93.095,93.68,92.76,92.855,289458.0
2018-05-11,92.98,93.48,92.485,92.59,203276.0
2018-05-14,92.935,92.955,92.08,92.195,130889.0
2018-05-15,92.34,92.96,91.985,92.245,183470.0
2018-05-16,92.37,92.57,91.755,92.29,139075.0
2018-05-17,92.39,92.675,91.745,91.975,96680.0
2018-05-18,92.025,92.655,91.89,92.425,120649.0
2018-05-22,93.115,94.21,92.845,93.02,203832.0
2018-05-23,92.925,94.37,92.925,93.865,195493.0
2018-05-24,93.96,94.315,93.155,94.075,197886.0
2018-05-25,94.17,95.53,94.17,94.975,170010.0
2018-05-28,95.185,96.02,94.555,94.795,47704.0
2018-05-29,94.34,95.165,94.34,94.985,167852.0
2018-05-30,94.975,95.79,94.565,95.51,170456.0
2018-05-31,95.405,96.27,95.29,95.53,122210.0
2018-06-01,95.365,96.985,95.365,96.69,124493.0
2018-06-04,96.66,96.9,95.705,95.8,5900.0
2018-06-05,96.46,97.57,95.82,96.05,157904.0
2018-06-06,95.98,96.335,95.32,96.115,139858.0
2018-06-07,96.305,96.535,95.465,95.49,103678.0
2018-06-08,95.49,95.845,95.03,95.11,112964.0
2018-06-11,95.415,96.17,95.185,95.225,133916.0
2018-06-12,95.375,95.875,94.9,95.605,219513.0
2018-06-13,95.665,95.925,94.59,94.795,203462.0
2018-06-14,95.225,95.865,94.775,95.72,187892.0
2018-06-15,96.125,97.065,95.615,96.795,856586.0
2018-06-18,96.395,96.775,95.865,96.27,164132.0
2018-06-19,96.27,96.68,95.82,96.575,127610.0
2018-06-20,96.97,97.12,96.105,96.5,189533.0
2018-06-21,96.315,97.085,96.075,96.545,196298.0
2018-06-22,96.585,97.475,96.545,97.19,88628.0
2018-06-25,97.16,97.16,96.25,96.41,176449.0
2018-06-26,96.63,96.9,96.25,96.515,214630.0
2018-06-27,96.755,96.775,95.48,95.54,148633.0
2018-06-28,95.705,95.75,94.715,95.34,138037.0
2018-06-29,95.79,95.79,94.785,94.89,147963.0
2018-07-03,95.13,95.625,94.42,95.185,157020.0
2018-07-04,95.245,96.075,95.215,95.885,39573.0
2018-07-05,95.58,95.58,94.455,95.05,137940.0
2018-07-06,95.145,95.36,94.61,95.1,149320.0
2018-07-09,95.09,95.58,94.735,95.56,184974.0
2018-07-10,95.455,96.595,95.29,96.44,199868.0
2018-07-11,96.03,97.735,95.855,97.6,254151.0
2018-07-12,97.735,99.035,97.735,98.805,134759.0
2018-07-13,98.95,99.125,98.28,98.48,112744.0
2018-07-16,98.655,98.73,97.285,97.35,191007.0
2018-07-17,97.35,97.83,96.765,97.66,170250.0
2018-07-18,97.88,98.01,96.51,96.535,99842.0
2018-07-19,97.2,98.185,96.785,98.175,86742.0
2018-07-20,97.64,97.65,96.545,96.97,116149.0
2018-07-23,96.745,97.215,95.935,97.035,152006.0
2018-07-24,97.285,97.475,94.42,95.11,225151.0
2018-07-25,92.945,99.265,92.05,97.665,344542.0
2018-07-26,97.665,98.5,96.65,97.085,131358.0
2018-07-27,96.97,97.705,96.755,97.09,156654.0
2018-07-30,97.225,97.305,95.95,96.04,97421.0
2018-07-31,96.165,96.835,95.845,96.7,94524.0
2018-08-01,96.375,97.475,96.315,97.265,97754.0
2018-08-02,97.41,97.995,97.285,97.545,119193.0
2018-08-03,97.31,97.84,95.625,97.6,134666.0
2018-08-07,97.89,99.115,97.745,98.83,135595.0
2018-08-08,98.705,99.2,98.445,98.59,147047.0
2018-08-09,98.74,99.435,98.52,99.355,139874.0
2018-08-10,99.31,99.645,98.76,99.27,123580.0
2018-08-13,99.27,99.68,98.635,99.125,102658.0
2018-08-14,99.31,99.895,98.645,99.52,178346.0
2018-08-15,99.28,99.93,99.095,99.44,237866.0
2018-08-16,99.94,100.69,99.94,100.69,197622.0
2018-08-17,100.595,100.63,99.74,100.365,129538.0
2018-08-20,100.365,100.515,99.69,99.74,144818.0
2018-08-21,99.7,99.855,98.82,98.845,269123.0
2018-08-22,98.965,98.965,97.66,97.665,177200.0
2018-08-23,97.83,98.395,97.83,98.05,109756.0
2018-08-24,98.33,98.465,97.79,98.32,160072.0
2018-08-27,98.28,98.99,97.935,97.995,96401.0
2018-08-28,98.135,98.135,97.13,97.725,146109.0
2018-08-29,97.61,98.445,97.61,98.07,77784.0
2018-08-30,98.31,99.195,98.31,98.83,133785.0
2018-08-31,98.81,99.675,98.81,99.375,144312.0
2018-09-04,99.51,101.1,99.325,100.95,248471.0
2018-09-05,100.98,101.525,100.18,101.325,218972.0
2018-09-06,101.275,102.57,101.14,102.09,217525.0
2018-09-07,101.88,102.675,100.755,101.91,145693.0
2018-09-10,102.07,102.31,101.64,101.995,159121.0
2018-09-11,101.805,102.265,100.92,100.96,185719.0
2018-09-12,100.805,101.065,98.705,99.21,212976.0
2018-09-13,99.165,99.3,98.415,98.925,160637.0
2018-09-14,98.81,99.22,98.395,98.955,198220.0
2018-09-17,98.98,99.32,98.29,99.32,175165.0
2018-09-18,99.24,100.66,98.845,99.875,179738.0
2018-09-19,99.615,99.825,97.78,98.235,251953.0
2018-09-20,98.175,98.955,97.62,98.83,229890.0
2018-09-21,98.855,99.99,98.83,99.655,529761.0
2018-09-24,99.76,99.76,98.445,98.705,211058.0
2018-09-25,98.61,99.615,98.51,98.925,130065.0
2018-09-26,99.325,99.555,98.675,98.74,274079.0
2018-09-27,98.98,100.065,98.83,99.51,258858.0
2018-09-28,99.48,99.48,98.005,98.79,199792.0
2018-10-01,98.74,99.08,97.11,97.455,234949.0
2018-10-02,97.245,97.495,96.005,97.035,345192.0
2018-10-03,96.95,97.425,96.575,96.86,158733.0
2018-10-04,96.805,97.18,95.24,96.245,285763.0
2018-10-05,96.095,97.41,96.085,96.755,203417.0
2018-10-09,96.41,97.32,96.24,96.45,278666.0
2018-10-10,96.4,96.545,94.385,94.51,683059.0
2018-10-11,94.32,95.26,93.875,93.885,512418.0
2018-10-12,94.5,95.125,93.875,94.96,462297.0
2018-10-15,94.74,95.65,94.05,95.295,229366.0
2018-10-16,95.29,96.745,95.28,96.745,149124.0
2018-10-17,96.41,97.055,95.505,96.68,332395.0
2018-10-18,96.69,97.42,96.2,96.9,188036.0
2018-10-19,97.18,97.56,96.815,96.965,282059.0
2018-10-22,96.735,97.255,95.48,96.16,243940.0
2018-10-23,95.645,95.785,93.505,93.725,302135.0
2018-10-24,93.655,94.25,90.655,90.795,415991.0
2018-10-25,90.875,91.505,89.725,90.96,351977.0
2018-10-26,90.605,92.11,90.155,91.88,449122.0
2018-10-29,92.16,93.175,90.865,91.335,344599.0
2018-10-30,93.39,96.84,93.39,95.44,477552.0
2018-10-31,95.825,97.525,95.315,96.565,320661.0
2018-11-01,96.305,96.565,94.385,94.415,324491.0
2018-11-02,94.75,94.905,93.28,93.475,385579.0
2018-11-05,93.39,94.76,93.165,94.31,377485.0
2018-11-06,94.365,94.95,93.77,94.8,297748.0
2018-11-07,95.115,96.305,94.465,96.015,244281.0
2018-11-08,95.855,96.38,95.45,96.38,226130.0
2018-11-09,96.31,97.805,95.8,97.62,209823.0
2018-11-12,97.62,98.255,97.37,97.725,194854.0
2018-11-13,97.7,98.18,97.565,97.96,195457.0
2018-11-14,98.755,98.755,96.66,96.735,329167.0
2018-11-15,96.735,97.805,95.955,97.725,250730.0
2018-11-16,97.025,97.825,96.455,97.18,229114.0
2018-11-19,97.315,98.525,96.745,97.225,178346.0
2018-11-20,96.66,97.305,95.66,96.215,207332.0
2018-11-21,96.69,96.94,95.86,96.695,234116.0
2018-11-22,96.525,96.755,95.4,95.775,45555.0
2018-11-23,95.55,97.2,95.54,96.185,149822.0
2018-11-26,96.84,98.19,96.65,98.12,257701.0
2018-11-27,98.055,98.325,97.38,98.325,207995.0
2018-11-28,98.545,100.78,98.44,100.78,274048.0
2018-11-29,100.635,100.78,99.73,100.17,179372.0
2018-11-30,100.17,101.075,99.855,100.375,194284.0
2018-12-03,98.93,100.76,98.67,99.375,204178.0
2018-12-04,100.105,101.675,98.865,99.365,306097.0
2018-12-05,99.5,101.665,99.47,101.47,139869.0
2018-12-06,100.47,100.54,98.14,100.24,318723.0
2018-12-07,99.535,100.335,98.2,98.535,280855.0
2018-12-10,97.495,99.065,97.46,98.89,270736.0
2018-12-11,99.595,100.905,99.365,99.5,344426.0
2018-12-12,100.045,101.185,99.69,99.785,280152.0
2018-12-13,100.145,100.53,99.385,99.67,247230.0
2018-12-14,99.4,99.795,98.605,99.025,265598.0
2018-12-17,98.515,98.91,96.755,97.2,333120.0
2018-12-18,97.235,98.065,96.88,97.68,268881.0
2018-12-19,97.72,98.4,97.38,97.815,291977.0
2018-12-20,97.65,97.65,95.775,96.63,304052.0
2018-12-21,96.255,96.36,94.685,94.905,1375702.0
2018-12-24,94.765,94.895,92.56,92.935,188541.0
2018-12-27,94.245,96.89,94.245,96.86,365134.0
2018-12-28,96.88,98.12,96.37,96.87,220896.0
2018-12-31,97.11,97.94,96.755,97.535,171925.0
2019-01-02,96.58,97.4,95.87,96.41,286935.0
2019-01-03,95.86,96.15,94.955,95.215,282168.0
2019-01-04,95.935,96.265,94.955,95.435,224497.0
2019-01-07,95.15,95.955,94.81,95.6,297726.0
2019-01-08,96.535,96.64,95.38,96.43,245219.0
2019-01-09,96.725,97.015,95.985,96.735,318979.0
2019-01-10,96.545,98.37,96.445,98.37,225509.0
2019-01-11,98.38,99.22,98.16,98.94,245909.0
2019-01-14,98.275,99.635,97.97,99.2,235008.0
2019-01-15,99.895,101.115,99.5,100.75,253316.0
2019-01-16,100.865,101.145,99.335,99.93,327573.0
2019-01-17,99.68,101.375,99.585,100.98,197376.0
2019-01-18,101.425,102.79,101.21,102.77,220945.0
2019-01-21,102.75,103.34,102.25,102.57,76438.0
2019-01-22,102.165,103.6,102.135,103.145,295279.0
2019-01-23,103.52,103.735,103.04,103.215,271270.0
2019-01-24,103.28,103.665,102.76,103.08,170477.0
2019-01-25,103.155,103.455,102.78,103.08,192438.0
2019-01-28,102.34,103.04,102.33,102.79,238776.0
2019-01-29,103.01,103.705,102.655,103.485,150370.0
2019-01-30,103.26,104.785,102.675,104.745,270308.0
2019-01-31,104.85,105.705,104.165,105.545,381360.0
2019-02-01,105.85,106.305,104.65,106.18,244453.0
2019-02-04,106.89,106.89,105.13,105.545,248924.0
2019-02-05,105.87,107.085,105.86,106.755,316240.0
2019-02-06,106.89,107.615,106.09,106.96,222344.0
2019-02-07,106.775,107.495,106.295,107.17,255189.0
2019-02-08,107.1,107.1,106.015,106.86,268759.0
2019-02-11,107.1,108.055,106.795,107.1,212000.0
2019-02-12,107.315,108.41,106.97,108.21,179935.0
2019-02-13,108.5,108.545,106.995,107.045,226852.0
2019-02-14,106.36,107.335,103.145,103.53,523216.0
2019-02-15,103.79,106.465,103.645,105.685,468996.0
2019-02-19,105.445,105.87,104.735,104.81,188781.0
2019-02-20,104.61,105.87,104.38,105.785,281711.0
2019-02-21,105.735,106.17,105.035,105.705,241401.0
2019-02-22,105.84,106.255,105.08,105.525,218577.0
2019-02-25,105.41,106.225,104.735,105.235,274017.0
2019-02-26,105.195,105.82,104.57,104.775,223598.0
2019-02-27,104.3,106.18,104.105,106.12,169143.0
2019-02-28,105.85,106.63,105.485,105.755,235049.0
2019-03-01,106.815,107.655,106.37,107.305,260002.0
2019-03-04,107.72,108.725,107.285,108.27,248733.0
2019-03-05,108.635,110.065,108.24,108.375,314006.0
2019-03-06,108.415,109.55,108.31,109.29,266357.0
2019-03-07,109.3,110.025,108.59,109.975,227381.0
2019-03-08,109.515,109.765,108.895,109.57,227196.0
2019-03-11,109.36,110.62,109.36,110.4,189148.0
2019-03-12,110.755,110.805,109.525,109.6,264751.0
2019-03-13,110.305,110.4,109.08,109.08,198785.0
2019-03-14,109.38,109.38,108.695,108.945,171018.0
2019-03-15,109.88,109.88,108.56,108.625,1249837.0
2019-03-18,108.78,109.255,108.31,109.14,189993.0
2019-03-19,108.905,109.28,108.3,108.54,221869.0
2019-03-20,108.53,108.82,107.95,107.95,199526.0
2019-03-21,107.95,109.965,107.575,109.81,257379.0
2019-03-22,109.785,110.72,109.31,110.48,253674.0
2019-03-25,110.48,111.76,110.48,111.595,243591.0
2019-03-26,112.56,113.58,112.23,113.41,344820.0
2019-03-27,113.705,114.795,113.165,114.015,313943.0
2019-03-28,114.285,115.365,113.975,114.92,245870.0
2019-03-29,114.805,114.865,113.805,114.1,183935.0
2019-04-01,114.44,114.73,111.925,112.485,294091.0
2019-04-02,112.885,112.885,111.81,112.23,257669.0
2019-04-03,112.635,113.505,111.95,113.475,223511.0
2019-04-04,113.735,114.275,112.645,112.905,201283.0
2019-04-05,112.87,113.705,112.635,113.36,262443.0
2019-04-08,112.51,112.665,111.845,112.54,155600.0
2019-04-09,112.33,112.87,111.915,112.675,244042.0
2019-04-10,112.965,113.545,112.205,113.465,213350.0
2019-04-11,112.52,112.79,110.235,112.665,523803.0
2019-04-12,113.03,113.235,111.96,113.15,242460.0
2019-04-15,113.11,114.94,113.11,114.795,229437.0
2019-04-16,115.025,115.19,113.92,114.14,223927.0
2019-04-17,114.245,114.245,112.975,113.38,243271.0
2019-04-18,113.9,114.285,113.165,114.18,201013.0
2019-04-22,113.955,114.69,113.795,114.21,148848.0
2019-04-23,115.46,115.665,114.46,115.51,256646.0
2019-04-24,115.335,116.965,115.335,116.185,331632.0
2019-04-25,118.815,121.13,117.735,118.41,422504.0
2019-04-26,118.805,119.24,117.9,119.22,248022.0
2019-04-29,119.46,119.835,118.795,119.55,189480.0
2019-04-30,119.49,120.375,119.125,119.855,273790.0
2019-05-01,119.99,120.475,119.135,119.365,280053.0
2019-05-02,119.57,119.945,119.24,119.75,344840.0
2019-05-03,120.3,120.465,119.125,120.24,273381.0
2019-05-06,119.47,120.495,119.47,120.37,239404.0
2019-05-07,118.995,120.385,118.205,118.515,289756.0
2019-05-08,118.58,119.21,118.07,118.89,352684.0
2019-05-09,118.66,119.085,117.985,118.93,322442.0
2019-05-10,118.565,120.385,118.04,120.08,551359.0
2019-05-13,118.85,120.35,118.13,119.845,362776.0
2019-05-14,120.125,121.16,120.125,120.53,366165.0
2019-05-15,120.63,122.25,119.68,121.92,293867.0
2019-05-16,122.085,123.515,121.845,123.38,271772.0
2019-05-17,123.08,123.725,122.58,122.73,257438.0
2019-05-21,123.11,123.35,122.27,122.405,248822.0
2019-05-22,122.075,123.58,121.615,123.02,220127.0
2019-05-23,122.945,123.475,122.58,123.31,240807.0
2019-05-24,123.56,124.385,122.675,122.705,189548.0
2019-05-27,123.235,123.985,122.705,123.985,69291.0
2019-05-28,123.95,124.49,121.99,122.02,285074.0
2019-05-29,121.62,122.29,120.6,121.255,218728.0
2019-05-30,121.45,122.22,120.735,122.145,193148.0
2019-05-31,121.765,123.485,121.14,123.42,349554.0
2019-06-03,120.61,122.59,120.385,122.21,372172.0
2019-06-04,122.635,123.525,117.655,118.195,529144.0
2019-06-05,119.97,120.61,118.505,120.34,420748.0
2019-06-06,120.175,121.205,119.395,120.195,246323.0
2019-06-07,120.36,121.565,119.74,120.455,175944.0
2019-06-10,119.615,120.455,119.4,119.835,179238.0
2019-06-11,120.675,120.675,118.86,119.385,241916.0
2019-06-12,118.435,121.08,118.41,120.89,193510.0
2019-06-13,121.005,121.005,119.97,120.445,196815.0
2019-06-14,120.31,122.425,119.98,122.29,179610.0
2019-06-17,122.145,122.625,121.67,121.96,205207.0
2019-06-18,122.58,123.155,121.315,121.9,208821.0
2019-06-19,121.94,122.48,121.325,122.345,183628.0
2019-06-20,122.29,122.31,120.765,121.73,260973.0
2019-06-21,121.41,122.365,121.15,121.69,942384.0
2019-06-24,121.76,122.405,121.025,121.72,225266.0
2019-06-25,121.62,121.865,120.415,120.465,231752.0
2019-06-26,120.27,121.07,117.945,118.295,207230.0
2019-06-27,118.3,120.85,118.295,120.785,272027.0
2019-06-28,120.435,120.785,119.575,120.745,215131.0
2019-07-02,120.165,122.335,120.165,122.31,270535.0
2019-07-03,122.145,123.515,121.595,122.75,127954.0
2019-07-04,122.725,122.75,121.525,122.375,84442.0
2019-07-05,122.26,123.005,121.615,122.175,185286.0
2019-07-08,121.93,122.165,120.65,121.235,191855.0
2019-07-09,121.325,123.455,120.745,123.39,280821.0
2019-07-10,123.215,123.465,121.74,122.18,206489.0
2019-07-11,122.125,122.2,121.46,121.66,117959.0
2019-07-12,121.68,122.105,120.755,121.865,262691.0
2019-07-15,121.94,122.385,121.285,122.155,105904.0
2019-07-16,121.93,122.715,121.325,122.54,158400.0
2019-07-17,122.48,122.915,121.7,121.91,181836.0
2019-07-18,121.235,121.69,120.455,120.58,266649.0
2019-07-19,120.65,120.82,119.065,119.25,240892.0
2019-07-22,119.315,120.28,119.17,119.905,134655.0
2019-07-23,120.28,120.985,120.235,120.51,163741.0
2019-07-24,120.485,120.65,118.61,119.41,262475.0
2019-07-25,119.5,120.165,118.745,119.395,267007.0
2019-07-26,120.105,121.46,119.385,120.485,279679.0
2019-07-29,120.82,120.82,119.275,119.73,208170.0
2019-07-30,117.5,118.435,116.215,116.4,508945.0
2019-07-31,116.16,116.66,114.51,115.54,644587.0
2019-08-01,115.695,116.69,114.615,115.0,483015.0
2019-08-02,114.845,115.82,114.045,114.835,268122.0
2019-08-06,113.195,115.505,113.13,115.225,438914.0
2019-08-07,115.84,116.99,115.09,116.75,401007.0
2019-08-08,116.72,118.295,115.355,118.06,219148.0
2019-08-09,118.02,118.585,116.87,117.105,231525.0
2019-08-12,116.9,118.35,116.805,117.29,172612.0
2019-08-13,117.435,119.385,117.405,119.0,243226.0
2019-08-14,118.63,119.53,116.185,116.37,208778.0
2019-08-15,116.575,118.235,116.195,117.44,242813.0
2019-08-16,119.055,119.065,116.61,118.64,234101.0
2019-08-19,118.88,120.64,118.795,120.225,180130.0
2019-08-20,119.955,120.295,118.555,118.815,169151.0
2019-08-21,118.88,119.675,118.255,118.795,153981.0
2019-08-22,118.92,119.445,117.045,117.585,159098.0
2019-08-23,117.315,118.015,114.195,114.465,230159.0
2019-08-26,114.525,116.02,114.475,115.895,158687.0
2019-08-27,115.895,117.86,115.895,117.355,167003.0
2019-08-28,117.325,117.5,116.475,117.355,153659.0
2019-08-29,117.725,118.755,116.99,117.24,188894.0
2019-08-30,117.56,118.33,117.48,118.195,124399.0
2019-09-03,117.985,118.33,116.485,116.795,224525.0
2019-09-04,117.46,118.05,116.495,117.315,161360.0
2019-09-05,118.015,119.01,117.075,117.315,212177.0
2019-09-06,117.24,117.375,116.34,117.095,186151.0
2019-09-09,117.53,117.53,114.01,114.27,229079.0
2019-09-10,114.27,114.27,112.115,113.49,294370.0
2019-09-11,113.665,114.485,112.57,113.53,464030.0
2019-09-12,113.675,114.805,113.405,113.925,223517.0
2019-09-13,113.98,114.735,113.595,113.74,289148.0
2019-09-16,113.51,114.145,112.62,113.22,253352.0
2019-09-17,113.285,115.005,113.285,114.815,228514.0
2019-09-18,115.2,115.565,114.11,115.42,297275.0
2019-09-19,115.72,116.29,115.015,115.635,231264.0
2019-09-20,115.605,116.835,115.285,116.31,643457.0
2019-09-23,116.36,117.095,115.985,116.565,195104.0
2019-09-24,117.77,118.585,116.01,116.815,244790.0
2019-09-25,116.805,117.77,116.205,116.67,239115.0
2019-09-26,116.89,118.555,116.09,118.265,317733.0
2019-09-27,118.535,119.0,114.995,115.595,180918.0
2019-09-30,115.995,118.05,115.995,117.625,220828.0
2019-10-01,118.165,118.555,116.565,116.6,203934.0
2019-10-02,116.455,116.465,115.075,116.285,236455.0
2019-10-03,116.95,118.005,116.235,117.975,153555.0
2019-10-04,118.225,119.88,117.55,119.81,172153.0
2019-10-07,119.635,119.84,119.085,119.26,159676.0
2019-10-08,119.315,119.315,116.99,117.055,202683.0
2019-10-09,117.625,118.835,116.95,118.67,165731.0
2019-10-10,118.585,119.27,118.02,118.67,135284.0
2019-10-11,119.3,119.31,117.49,117.54,187057.0
2019-10-15,117.675,118.525,116.465,116.765,196023.0
2019-10-16,116.835,117.435,115.625,117.435,163879.0
2019-10-17,117.19,117.635,116.145,117.25,244114.0
2019-10-18,118.815,119.54,116.155,119.435,273033.0
2019-10-21,119.29,119.695,118.42,118.455,213337.0
2019-10-22,118.93,119.83,117.635,117.8,168875.0
2019-10-23,117.79,118.515,116.1,116.31,212796.0
2019-10-24,116.465,117.425,115.73,116.765,166771.0
2019-10-25,116.785,117.425,115.005,115.24,272819.0
2019-10-28,115.115,116.175,113.025,113.335,407328.0
2019-10-29,112.11,117.405,111.885,116.71,504148.0
2019-10-30,116.725,118.36,115.645,117.8,280903.0
2019-10-31,117.435,118.94,116.91,117.58,272549.0
2019-11-01,118.39,118.39,116.435,116.88,217924.0
2019-11-04,117.665,117.665,114.265,114.37,387701.0
2019-11-05,114.32,114.7,112.715,114.35,299995.0
2019-11-06,114.715,116.03,114.58,114.995,298963.0
2019-11-07,115.01,115.51,113.825,114.135,299191.0
2019-11-08,114.605,115.225,113.22,113.735,312757.0
2019-11-11,113.755,114.295,113.22,113.375,346767.0
2019-11-12,113.715,113.785,113.105,113.36,411902.0
2019-11-13,113.485,114.79,113.195,114.16,408255.0
2019-11-14,114.24,115.525,114.065,115.13,210383.0
2019-11-15,115.325,115.67,113.91,114.23,224803.0
2019-11-18,114.325,115.73,114.095,115.255,258432.0
2019-11-19,115.555,116.27,115.205,115.855,180146.0
2019-11-20,116.07,116.98,114.905,115.785,278340.0
2019-11-21,115.615,116.07,114.52,115.1,198636.0
2019-11-22,115.485,115.595,114.685,115.025,227188.0
2019-11-25,115.47,116.725,115.16,115.185,240854.0
2019-11-26,115.295,117.615,115.185,117.49,334275.0
2019-11-27,117.48,118.025,116.805,117.27,245531.0
2019-11-28,117.105,118.09,116.165,116.825,38002.0
2019-11-29,117.045,118.38,115.845,115.935,115214.0
2019-12-02,116.01,116.61,114.81,115.34,254649.0
2019-12-03,115.13,116.235,114.76,115.68,234157.0
2019-12-04,115.66,117.995,115.005,115.265,268580.0
2019-12-05,115.185,115.885,114.76,115.825,273569.0
2019-12-06,116.63,117.75,116.415,116.92,239009.0
2019-12-09,117.665,117.79,115.65,115.73,255778.0
2019-12-10,115.845,116.3,115.37,115.605,220093.0
2019-12-11,115.565,115.95,114.86,115.03,157298.0
2019-12-12,114.79,115.43,113.125,113.815,351545.0
2019-12-13,113.745,114.595,113.25,114.48,264242.0
2019-12-16,114.56,114.635,113.765,114.2,314047.0
2019-12-17,114.2,115.44,114.025,115.14,302478.0
2019-12-18,114.76,115.305,113.83,114.51,304458.0
2019-12-19,114.325,114.885,113.84,114.365,271171.0
2019-12-20,113.26,115.7,113.26,115.545,632685.0
2019-12-23,115.68,115.98,114.76,114.895,156082.0
2019-12-24,114.695,115.535,114.57,115.295,85134.0
2019-12-27,115.295,115.295,114.44,115.12,115173.0
2019-12-30,114.87,115.06,114.17,114.53,142140.0
2019-12-31,114.075,114.56,113.31,114.17,159581.0
2020-01-02,114.26,115.36,114.17,115.335,208722.0
2020-01-03,114.585,115.575,114.415,115.195,309925.0
2020-01-06,114.8,116.6,114.56,116.56,180180.0
2020-01-07,116.64,117.745,116.155,116.58,190280.0
2020-01-08,116.86,117.945,116.59,117.725,268811.0
2020-01-09,118.08,119.795,117.955,118.615,208873.0
2020-01-10,118.41,118.71,117.615,118.625,211026.0
2020-01-13,118.815,120.355,118.45,120.115,188955.0
2020-01-14,119.89,120.62,119.88,120.29,194050.0
2020-01-15,120.995,122.01,120.405,121.51,241256.0
2020-01-16,122.145,123.415,121.565,123.32,273109.0
2020-01-17,123.27,124.285,122.735,124.11,167365.0
2020-01-20,123.955,124.13,123.175,123.58,50508.0
2020-01-21,123.58,124.22,122.93,124.095,160463.0
2020-01-22,123.92,125.34,123.9,124.18,209087.0
2020-01-23,123.785,124.375,123.145,123.94,251417.0
2020-01-24,124.14,125.33,123.9,125.215,196258.0
2020-01-27,124.55,126.165,124.55,125.75,333102.0
2020-01-28,125.7,126.28,125.15,125.15,305918.0
2020-01-29,125.41,125.835,123.685,123.83,245326.0
2020-01-30,123.705,125.35,123.3,125.07,311725.0
2020-01-31,125.0,125.72,123.33,123.465,245008.0
2020-02-03,123.965,126.85,123.955,126.765,267589.0
2020-02-04,127.54,127.84,126.705,127.595,286421.0
2020-02-05,128.16,128.505,127.345,128.275,293317.0
2020-02-06,128.285,129.215,127.995,128.96,212972.0
2020-02-07,129.105,129.6,128.235,128.245,147946.0
2020-02-10,128.205,129.525,127.82,128.825,158838.0
2020-02-11,129.145,129.145,127.935,128.255,145573.0
2020-02-12,127.385,128.815,126.58,128.515,228836.0
2020-02-13,128.865,132.495,128.72,132.03,338321.0
2020-02-14,132.29,133.18,131.14,133.125,247916.0
2020-02-18,133.045,134.8,132.415,134.325,197772.0
2020-02-19,134.635,134.875,131.335,131.48,254376.0
2020-02-20,131.67,131.97,129.745,131.635,253295.0
2020-02-21,131.295,132.475,130.725,132.215,279980.0
2020-02-24,129.985,132.56,129.62,131.215,249032.0
2020-02-25,131.585,132.44,129.715,130.435,399185.0
2020-02-26,131.085,131.135,128.935,129.005,432809.0
2020-02-27,128.065,129.06,123.835,128.345,302697.0
2020-02-28,125.94,126.375,119.715,125.27,1115469.0
2020-03-02,125.04,128.625,123.925,128.48,713902.0
2020-03-03,128.83,131.31,126.655,127.295,845731.0
2020-03-04,129.08,132.355,128.79,132.01,620025.0
2020-03-05,129.36,134.83,128.915,132.87,628790.0
2020-03-06,130.215,132.355,127.935,130.865,587253.0
2020-03-09,126.02,129.525,121.16,127.295,769975.0
2020-03-10,129.005,131.34,127.125,129.97,968211.0
2020-03-11,127.125,128.935,123.66,124.765,687319.0
2020-03-12,119.785,119.785,110.615,112.96,1359160.0
2020-03-13,117.595,118.98,110.4,118.815,1015974.0
2020-03-16,110.065,113.535,103.365,109.82,953778.0
2020-03-17,111.68,119.55,111.315,118.43,1008890.0
2020-03-18,113.095,121.2,112.92,118.895,966636.0
2020-03-19,117.625,118.32,112.69,116.76,1010258.0
2020-03-20,116.375,116.555,107.715,109.19,1697116.0
2020-03-23,107.98,111.595,100.845,102.055,803994.0
2020-03-24,104.73,106.36,102.685,105.98,1108133.0
2020-03-25,105.04,105.295,97.91,98.645,1171301.0
2020-03-26,98.48,106.905,97.46,106.585,836284.0
2020-03-27,104.345,105.555,100.99,101.65,718011.0
2020-03-30,103.055,106.43,102.465,106.33,539077.0
2020-03-31,106.785,106.825,104.09,105.845,516485.0
2020-04-01,103.715,104.15,101.06,103.005,483488.0
2020-04-02,101.775,105.345,101.61,104.81,433947.0
2020-04-03,103.91,104.685,101.29,103.23,351315.0
2020-04-06,106.36,108.375,105.535,108.065,486754.0
2020-04-07,109.445,115.45,108.56,111.555,694298.0
2020-04-08,112.01,115.26,110.73,114.765,411206.0
2020-04-09,114.765,119.57,114.155,118.515,402205.0
2020-04-13,118.05,118.05,111.615,112.12,285062.0
2020-04-14,113.505,115.47,113.165,114.655,305102.0
2020-04-15,114.65,115.375,112.905,114.775,285253.0
2020-04-16,114.435,117.39,114.375,117.305,322958.0
2020-04-17,118.08,120.035,117.42,119.61,287780.0
2020-04-20,118.62,119.99,117.13,118.265,297454.0
2020-04-21,116.325,118.63,114.725,115.56,215711.0
2020-04-22,116.315,118.64,115.88,118.255,182915.0
2020-04-23,118.515,118.75,115.935,116.605,303338.0
2020-04-24,116.625,117.38,116.18,117.215,265267.0
2020-04-27,116.85,120.095,116.8,119.59,272235.0
2020-04-28,119.59,121.64,117.7,117.935,282133.0
2020-04-29,119.535,120.045,116.83,117.225,352049.0
2020-04-30,116.14,116.935,114.94,116.08,423740.0
2020-05-01,115.56,116.405,113.95,114.485,278079.0
2020-05-04,114.67,116.915,113.83,116.885,347238.0
2020-05-05,116.495,119.41,116.13,118.925,198370.0
2020-05-06,119.855,121.01,118.255,118.535,265070.0
2020-05-07,120.4,125.915,120.4,124.98,353506.0
2020-05-08,126.13,126.935,124.175,125.42,227454.0
2020-05-11,124.99,127.69,123.895,127.165,194491.0
2020-05-12,127.07,128.43,126.07,126.485,247807.0
2020-05-13,126.865,127.34,123.77,124.485,305099.0
2020-05-14,123.975,124.525,122.185,124.48,320576.0
2020-05-15,123.815,124.235,122.1,123.44,200075.0
2020-05-19,124.38,124.7,123.09,123.815,234702.0
2020-05-20,124.275,125.165,123.595,124.295,236104.0
2020-05-21,124.305,125.14,122.855,123.265,202222.0
2020-05-22,123.09,124.74,123.09,124.39,136478.0
2020-05-25,125.235,126.205,124.105,124.255,49816.0
2020-05-26,124.825,124.825,122.11,123.14,257084.0
2020-05-27,124.255,124.305,119.645,121.77,381241.0
2020-05-28,122.05,126.285,121.935,125.885,313418.0
2020-05-29,126.215,126.615,124.39,125.8,428358.0
2020-06-01,125.8,125.925,123.815,124.305,274627.0
2020-06-02,124.225,125.235,123.41,124.38,211802.0
2020-06-03,125.815,126.04,124.225,124.285,193031.0
2020-06-04,123.98,124.635,122.515,122.75,168864.0
2020-06-05,124.555,128.39,122.865,128.31,299102.0
2020-06-08,127.185,128.215,124.585,125.04,285086.0
2020-06-09,124.545,125.635,122.585,123.32,384128.0
2020-06-10,123.585,124.07,122.33,123.275,163041.0
2020-06-11,122.315,122.32,118.06,118.225,324813.0
2020-06-12,119.525,120.915,117.0,118.77,300331.0
2020-06-15,117.75,120.78,115.545,120.235,277238.0
2020-06-16,122.825,123.45,120.865,121.34,237892.0
2020-06-17,122.03,122.08,120.43,120.885,154887.0
2020-06-18,120.885,121.555,119.955,120.37,283788.0
2020-06-19,121.255,121.975,119.01,119.49,1133674.0
2020-06-22,119.575,120.225,118.255,119.565,160746.0
2020-06-23,120.36,121.14,119.285,120.43,161284.0
2020-06-24,120.35,120.43,117.74,118.165,291645.0
2020-06-25,118.1,121.01,116.78,120.915,357171.0
2020-06-26,120.32,122.295,120.09,120.32,210745.0
2020-06-29,120.945,122.165,119.945,122.08,221697.0
2020-06-30,121.43,124.03,121.41,123.48,266478.0
2020-07-02,122.825,124.265,121.35,121.635,269328.0
2020-07-03,122.14,124.01,120.7,121.81,41606.0
2020-07-06,122.575,124.235,121.35,121.645,127445.0
2020-07-07,121.35,122.4,120.4,121.225,141719.0
2020-07-08,121.07,121.35,120.06,120.82,97187.0
2020-07-09,121.69,126.71,121.65,126.69,302299.0
2020-07-10,126.575,130.04,125.77,129.7,359028.0
2020-07-13,129.8,130.575,126.555,126.75,207426.0
2020-07-14,126.46,129.935,126.205,129.935,209564.0
2020-07-15,130.39,131.79,129.515,130.905,187023.0
2020-07-16,130.41,132.08,130.09,131.825,143664.0
2020-07-17,131.265,135.08,131.265,134.915,127077.0
2020-07-20,134.555,135.915,133.825,133.865,158005.0
2020-07-21,134.245,134.36,131.275,131.46,143860.0
2020-07-22,131.78,132.41,130.485,132.1,149440.0
2020-07-23,132.64,133.245,130.265,130.66,146730.0
2020-07-24,130.585,130.925,129.3,129.495,148580.0
2020-07-27,129.42,130.63,128.605,130.06,129965.0
2020-07-28,129.885,130.855,129.44,129.71,94051.0
2020-07-29,130.185,132.195,129.32,131.465,143673.0
2020-07-30,130.455,133.3,130.455,133.125,88025.0
2020-07-31,132.18,133.26,130.945,133.085,146253.0
2020-08-04,132.79,132.955,130.46,130.8,275012.0
2020-08-05,130.205,131.12,129.32,130.78,130182.0
2020-08-06,130.41,133.755,130.195,133.385,144346.0
2020-08-07,134.2,137.07,131.55,132.645,190588.0
2020-08-10,133.53,133.53,129.545,130.15,156743.0
2020-08-11,130.01,130.605,128.105,128.805,345322.0
2020-08-12,129.235,131.05,128.805,128.905,199568.0
2020-08-13,128.64,129.06,127.765,128.505,142491.0
2020-08-14,128.505,129.29,127.94,128.72,105483.0
2020-08-17,128.72,129.29,127.91,128.29,119136.0
2020-08-18,128.115,128.835,127.61,128.0,191857.0
2020-08-19,127.7,128.825,127.385,127.96,197107.0
2020-08-20,127.505,128.795,127.23,127.475,118520.0
2020-08-21,127.455,128.01,126.755,127.405,152398.0
2020-08-24,127.69,128.805,127.135,128.66,150202.0
2020-08-25,128.74,130.285,128.085,130.09,218695.0
2020-08-26,130.215,131.14,129.77,130.07,290897.0
2020-08-27,129.905,130.215,128.225,128.925,142271.0
2020-08-28,128.6,128.63,127.145,127.735,105074.0
2020-08-31,126.88,127.71,126.465,126.805,198065.0
2020-09-01,126.465,127.6,125.405,127.26,201258.0
2020-09-02,128.075,130.865,127.35,130.205,493083.0
2020-09-03,130.72,131.08,127.62,128.555,344414.0
2020-09-04,128.835,129.535,125.405,126.005,299309.0
2020-09-08,126.29,128.245,125.5,127.065,206256.0
2020-09-09,127.845,128.915,126.92,128.185,178133.0
2020-09-10,128.125,129.495,126.815,127.025,177635.0
2020-09-11,127.68,128.235,126.86,127.805,150429.0
2020-09-14,128.68,130.73,127.62,129.875,146853.0
2020-09-15,130.41,132.49,129.32,130.05,176565.0
2020-09-16,130.555,131.595,128.225,128.28,232954.0
2020-09-17,127.775,129.225,127.155,128.545,116270.0
2020-09-18,128.935,129.99,128.505,129.535,725072.0
2020-09-21,129.09,130.985,127.875,130.895,162302.0
2020-09-22,131.4,132.745,130.83,132.55,157313.0
2020-09-23,133.55,134.045,130.925,130.995,216746.0
2020-09-24,130.995,131.955,130.0,131.295,180210.0
2020-09-25,131.42,135.565,130.1,134.845,228940.0
2020-09-28,135.71,137.545,134.765,136.465,167913.0
2020-09-29,136.08,137.22,135.7,135.74,167357.0
2020-09-30,136.105,136.97,133.9,134.54,217126.0
2020-10-01,134.9,135.905,132.17,132.965,195352.0
2020-10-02,132.335,133.365,131.82,132.87,120584.0
2020-10-05,133.27,133.99,131.635,131.975,181015.0
2020-10-06,131.88,133.425,131.48,132.405,165353.0
2020-10-07,132.405,134.175,132.1,133.765,105215.0
2020-10-08,134.59,134.59,132.51,132.655,78505.0
2020-10-09,132.93,132.995,131.625,132.405,109380.0
2020-10-13,134.64,135.535,132.22,134.54,208564.0
2020-10-14,134.735,135.085,133.2,133.89,123217.0
2020-10-15,133.055,134.735,133.055,133.93,120860.0
2020-10-16,134.395,134.855,133.51,133.59,135061.0
2020-10-19,133.365,134.365,131.05,131.255,160621.0
2020-10-20,132.12,132.415,130.895,130.905,137020.0
2020-10-21,130.74,131.675,130.325,130.8,113807.0
2020-10-22,130.615,131.86,130.315,130.36,330354.0
2020-10-23,130.34,132.335,130.275,132.295,229742.0
2020-10-26,131.645,132.21,130.43,131.385,202780.0
2020-10-27,131.43,131.955,129.985,130.12,269068.0
2020-10-28,128.805,130.265,126.9,128.095,222245.0
2020-10-29,130.86,130.86,126.98,127.98,275994.0
2020-10-30,127.515,129.165,126.89,128.38,285715.0
2020-11-02,129.285,129.865,126.88,128.03,300794.0
2020-11-03,128.36,130.165,126.88,128.835,272893.0
2020-11-04,130.935,133.655,129.155,129.73,227892.0
2020-11-05,132.975,134.495,132.305,134.395,207671.0
2020-11-06,133.345,135.215,133.215,134.855,228195.0
2020-11-09,140.035,140.185,134.585,134.78,353611.0
2020-11-10,134.645,135.93,133.68,135.755,363156.0
2020-11-11,136.92,139.1,136.105,138.305,202790.0
2020-11-12,139.025,139.12,137.575,138.15,267060.0
2020-11-13,138.715,139.55,138.07,139.025,204765.0
2020-11-16,139.375,139.61,135.425,136.865,326081.0
2020-11-17,136.145,137.68,135.295,136.775,259648.0
2020-11-18,136.715,137.845,134.535,134.69,192233.0
2020-11-19,134.995,135.385,133.465,134.7,207602.0
2020-11-20,134.565,135.81,134.195,134.985,178625.0
2020-11-23,134.885,136.135,134.215,134.81,162984.0
2020-11-24,134.995,137.105,132.695,132.815,307381.0
2020-11-25,133.525,133.97,130.8,131.52,290923.0
2020-11-26,132.665,133.135,131.325,132.315,93133.0
2020-11-27,133.415,133.425,131.43,133.01,137447.0
2020-11-30,131.645,132.28,130.455,131.44,325198.0
2020-12-01,131.555,131.88,129.17,129.96,696560.0
2020-12-02,129.855,131.15,127.635,127.995,346649.0
2020-12-03,127.555,129.025,126.785,126.825,355428.0
2020-12-04,126.795,127.175,125.65,126.105,279192.0
2020-12-07,126.405,127.905,125.775,127.44,296420.0
2020-12-08,127.08,129.26,127.04,128.52,199171.0
2020-12-09,128.655,129.19,127.01,127.39,359861.0
2020-12-10,126.565,127.04,125.455,126.36,271895.0
2020-12-11,126.35,128.025,126.22,126.955,197470.0
2020-12-14,127.145,127.33,125.715,125.745,263506.0
2020-12-15,126.26,127.285,125.835,126.885,242943.0
2020-12-16,127.505,127.945,126.3,126.425,210750.0
2020-12-17,126.65,127.05,125.98,126.945,260425.0
2020-12-18,127.34,128.015,125.335,125.755,978330.0
2020-12-21,125.51,127.49,124.05,127.08,277155.0
2020-12-22,127.595,129.29,127.06,129.145,188576.0
2020-12-23,129.135,129.485,126.585,126.65,157007.0
2020-12-24,126.805,127.635,126.28,126.69,158196.0
2020-12-29,127.43,127.885,126.36,126.71,174430.0
2020-12-30,126.97,127.195,126.135,126.555,131502.0
2020-12-31,126.165,127.78,125.745,127.07,280545.0
2021-01-04,127.69,127.895,125.775,125.96,229543.0
2021-01-05,125.685,126.65,124.595,125.48,234344.0
2021-01-06,125.14,127.77,125.14,127.245,302432.0
2021-01-07,126.59,128.48,126.59,128.385,233253.0
2021-01-08,128.51,130.39,127.915,130.205,205267.0
2021-01-11,130.505,130.985,128.83,129.075,150409.0
2021-01-12,128.94,129.32,127.39,127.5,200402.0
2021-01-13,128.12,128.12,126.31,127.06,335311.0
2021-01-14,126.63,127.87,124.715,125.105,227454.0
2021-01-15,125.62,126.495,125.345,126.185,188871.0
2021-01-18,126.125,127.08,125.61,126.38,72091.0
2021-01-19,125.99,128.22,125.99,127.13,261543.0
2021-01-20,127.11,128.275,126.32,126.66,198407.0
2021-01-21,126.105,127.36,126.105,126.61,218439.0
2021-01-22,127.14,128.57,126.895,127.565,166699.0
2021-01-25,127.83,128.385,125.715,126.525,233026.0
2021-01-26,126.66,127.235,125.16,125.53,170453.0
2021-01-27,125.99,125.99,123.0,123.635,470510.0
2021-01-28,124.305,125.295,123.08,124.255,328882.0
2021-01-29,123.115,123.31,121.56,122.65,383600.0
2021-02-01,122.67,123.855,122.045,123.29,288221.0
2021-02-02,123.835,125.15,123.43,124.47,252887.0
2021-02-03,124.645,125.315,123.135,123.38,251057.0
2021-02-04,123.955,124.265,123.135,123.41,258120.0
2021-02-05,123.525,124.245,122.795,122.98,203505.0
2021-02-08,123.4,123.76,122.19,122.735,228052.0
2021-02-09,122.62,123.32,121.775,122.105,236121.0
2021-02-10,122.55,122.865,121.305,121.675,247751.0
2021-02-11,122.035,122.28,121.22,121.645,231646.0
2021-02-12,121.95,122.905,121.51,122.865,160671.0
2021-02-16,122.885,123.155,121.45,121.57,180240.0
2021-02-17,121.14,122.025,120.36,121.44,197359.0
2021-02-18,120.07,123.35,119.7,122.825,371176.0
2021-02-19,123.175,123.175,121.94,122.755,387453.0
2021-02-22,122.445,122.72,120.12,121.13,277041.0
2021-02-23,120.925,121.705,119.175,119.575,369315.0
2021-02-24,119.98,121.035,118.9,120.145,239883.0
2021-02-25,119.67,122.165,119.425,121.53,328207.0
2021-02-26,122.66,122.66,120.71,120.985,326970.0
2021-03-01,121.43,123.09,119.94,122.455,255026.0
2021-03-02,122.155,122.9,121.855,122.45,272902.0
2021-03-03,122.655,123.035,121.905,122.44,249317.0
2021-03-04,122.93,123.725,121.69,122.955,318785.0
2021-03-05,123.325,125.715,122.53,125.52,346701.0
2021-03-08,125.56,127.335,124.36,126.31,251963.0
2021-03-09,126.955,128.035,125.795,126.44,282076.0
2021-03-10,126.885,128.31,125.745,126.7,269116.0
2021-03-11,126.37,127.375,124.895,124.955,213995.0
2021-03-12,125.1,126.185,124.87,125.295,215811.0
2021-03-15,125.52,125.92,124.555,125.795,168334.0
2021-03-16,125.845,126.84,124.925,126.225,265929.0
2021-03-17,126.85,126.85,123.32,123.475,290648.0
2021-03-18,123.445,126.76,123.445,126.71,212146.0
2021-03-19,126.83,127.345,125.445,125.61,1361611.0
2021-03-22,125.345,126.605,124.82,126.465,199683.0
2021-03-23,127.06,128.77,126.565,128.515,272796.0
2021-03-24,128.425,130.23,127.335,129.785,313787.0
2021-03-25,130.045,130.445,128.915,129.665,245820.0
2021-03-26,128.925,131.625,128.465,130.6,368326.0
2021-03-29,130.865,133.12,129.9,132.755,380514.0
2021-03-30,132.865,133.175,132.045,132.65,216661.0
2021-03-31,132.27,133.155,131.41,132.395,209542.0
2021-04-01,132.935,134.23,132.25,133.89,210814.0
2021-04-05,134.065,135.125,133.48,134.7,204262.0
2021-04-06,135.135,136.275,133.78,135.995,207431.0
2021-04-07,137.575,138.335,136.805,138.255,311344.0
2021-04-08,138.48,139.33,137.76,139.115,369615.0
2021-04-09,139.425,140.265,138.335,139.935,291566.0
2021-04-12,140.14,140.92,139.885,140.365,215001.0
2021-04-13,139.875,141.085,139.24,140.41,287703.0
2021-04-14,140.88,141.375,139.26,139.41,233223.0
2021-04-15,139.28,141.67,139.205,141.435,243900.0
2021-04-16,141.23,142.635,139.845,142.4,171155.0
2021-04-19,142.345,142.745,141.25,142.345,155051.0
2021-04-20,142.16,143.925,140.94,143.59,281248.0
2021-04-21,143.93,145.14,142.325,142.575,551394.0
2021-04-22,142.555,143.375,141.705,142.76,208518.0
2021-04-23,142.76,143.755,142.38,143.535,157542.0
2021-04-26,143.62,144.42,140.355,140.375,243571.0
2021-04-27,140.375,141.935,139.78,141.435,181938.0
2021-04-28,141.62,142.79,140.385,140.685,177389.0
2021-04-29,141.385,142.195,140.685,141.76,258571.0
2021-04-30,142.175,143.885,141.58,142.78,302790.0
2021-05-03,143.515,144.45,143.345,143.97,215652.0
2021-05-04,144.4,146.125,143.845,146.03,407252.0
2021-05-05,146.155,147.695,145.56,147.405,310918.0
2021-05-06,147.2,147.25,146.095,146.195,191898.0
2021-05-07,146.37,147.65,145.24,145.92,230639.0
2021-05-10,145.97,147.25,144.545,145.705,201118.0
2021-05-11,145.605,145.615,142.635,142.99,416657.0
2021-05-12,142.84,142.96,140.81,141.22,336676.0
2021-05-13,141.435,144.015,141.335,142.89,361300.0
2021-05-14,142.88,144.6,142.05,143.65,267839.0
2021-05-17,143.915,144.17,142.205,143.78,191130.0
2021-05-18,143.64,144.18,142.39,142.92,201933.0
2021-05-19,142.38,142.765,140.985,141.495,201031.0
2021-05-20,141.495,144.12,140.555,143.425,280555.0
2021-05-21,143.825,144.375,142.58,142.89,285428.0
2021-05-25,142.995,143.74,141.745,142.335,230885.0
2021-05-26,142.335,143.975,141.61,142.725,187065.0
2021-05-27,142.725,143.24,141.61,142.54,218570.0
2021-05-28,143.025,144.93,142.95,143.195,194764.0
2021-05-31,143.445,143.935,141.085,141.515,115023.0
2021-06-01,142.5,143.885,142.05,142.315,310220.0
2021-06-02,142.14,142.85,141.745,142.51,142953.0
2021-06-03,142.615,143.605,142.185,142.56,155533.0
2021-06-04,142.91,143.175,141.61,143.065,116382.0
2021-06-07,143.055,144.005,141.72,142.42,153815.0
2021-06-08,142.84,143.555,141.885,142.665,250025.0
2021-06-09,142.335,142.725,141.68,142.285,176481.0
2021-06-10,142.695,143.145,142.225,142.665,248170.0
2021-06-11,142.89,143.985,142.275,143.7,204733.0
2021-06-14,143.485,144.275,142.58,144.275,153868.0
2021-06-15,144.815,145.525,144.315,144.89,199590.0
2021-06-16,144.64,145.495,143.995,144.295,157133.0
2021-06-17,144.775,145.575,144.375,144.96,233951.0
2021-06-18,144.395,145.245,143.545,143.575,690328.0
2021-06-21,143.885,144.99,142.735,144.705,211922.0
2021-06-22,145.0,146.31,144.675,144.815,166817.0
2021-06-23,144.295,144.99,143.09,144.05,199453.0
2021-06-24,144.61,145.36,144.2,144.59,162486.0
2021-06-25,144.12,144.695,143.78,144.315,126081.0
2021-06-28,144.745,146.065,143.835,144.49,136850.0
2021-06-29,144.855,145.975,143.945,145.575,116414.0
2021-06-30,145.48,145.925,144.45,144.62,131303.0
2021-07-02,145.145,145.33,143.8,144.11,181828.0
2021-07-05,144.845,144.87,143.015,143.525,84558.0
2021-07-06,144.03,146.735,143.895,146.68,254677.0
2021-07-07,146.69,151.19,146.475,149.62,275527.0
2021-07-08,148.74,150.33,147.88,148.005,255508.0
2021-07-09,148.2,148.75,147.49,148.495,140813.0
2021-07-12,148.815,149.405,147.8,148.065,121498.0
2021-07-13,148.81,149.675,148.425,148.575,139171.0
2021-07-14,148.25,149.335,147.45,149.07,169509.0
2021-07-15,149.015,150.565,148.975,150.245,177810.0
2021-07-16,150.46,151.905,149.85,151.52,155944.0
2021-07-19,151.55,152.595,149.46,151.025,263470.0
2021-07-20,151.365,153.585,151.325,153.055,230536.0
2021-07-21,153.485,153.895,152.04,152.35,151149.0
2021-07-22,152.35,153.065,151.905,152.36,94524.0
2021-07-23,153.005,154.09,152.4,153.125,153619.0
2021-07-26,153.085,154.12,151.325,152.335,92833.0
2021-07-27,152.53,153.925,152.225,153.535,129783.0
2021-07-28,153.525,154.18,152.07,152.265,199211.0
2021-07-29,152.0,153.005,150.605,151.94,121424.0
2021-07-30,152.1,154.635,151.53,154.335,173747.0
2021-08-03,155.055,156.335,154.775,156.055,169294.0
2021-08-04,156.53,157.325,155.525,155.935,164314.0
2021-08-05,154.55,156.015,153.105,153.825,238310.0
2021-08-06,153.915,155.535,153.825,154.17,156859.0
2021-08-09,154.12,155.065,153.385,153.78,127253.0
2021-08-10,152.92,154.675,152.83,152.93,165663.0
2021-08-11,152.82,154.225,152.34,154.12,149482.0
2021-08-12,154.645,155.87,153.71,154.735,201566.0
2021-08-13,155.4,155.79,154.03,155.02,190650.0
2021-08-16,155.23,156.27,154.595,156.075,159548.0
2021-08-17,155.48,157.25,155.2,156.76,162935.0
2021-08-18,156.94,157.34,155.01,155.46,219775.0
2021-08-19,154.335,159.12,154.335,158.735,215295.0
2021-08-20,159.09,161.2,159.08,160.39,249204.0
2021-08-23,159.365,159.365,157.26,157.32,176073.0
2021-08-24,156.725,157.005,155.98,156.165,144412.0
2021-08-25,156.235,158.21,155.735,156.235,143337.0
2021-08-26,156.48,158.09,156.165,157.82,104798.0
2021-08-27,158.355,158.745,157.855,158.035,168854.0
2021-08-30,157.945,159.165,157.31,158.855,142090.0
2021-08-31,158.825,160.42,158.67,159.4,166788.0
2021-09-01,159.785,160.595,158.465,160.39,224855.0
2021-09-02,160.83,161.66,159.155,160.46,173778.0
2021-09-03,160.46,161.495,159.38,160.82,169751.0
2021-09-07,161.995,162.1,159.03,160.0,211625.0
2021-09-08,159.655,162.52,159.51,162.48,198192.0
2021-09-09,162.805,163.48,162.14,162.49,161266.0
2021-09-10,162.05,163.91,160.74,163.715,172799.0
2021-09-13,163.92,165.05,161.69,162.22,154495.0
2021-09-14,161.895,162.52,161.405,161.405,175315.0
2021-09-15,161.025,161.835,160.69,160.995,192192.0
2021-09-16,160.995,161.555,159.43,159.615,186462.0
2021-09-17,156.725,159.225,156.725,159.225,881126.0
2021-09-20,157.75,160.195,157.75,159.97,250253.0
2021-09-21,160.31,162.02,159.04,161.58,188837.0
2021-09-22,161.76,163.545,161.085,163.275,225190.0
2021-09-23,163.47,163.8,162.05,162.9,142012.0
2021-09-24,162.91,164.35,162.795,163.77,117128.0
2021-09-27,163.95,164.39,157.965,159.295,247158.0
2021-09-28,158.2,159.01,157.23,157.31,296807.0
2021-09-29,157.485,158.795,156.78,157.885,199380.0
2021-09-30,158.19,158.99,155.94,156.085,185257.0
2021-10-01,156.45,157.25,153.68,155.825,172534.0
2021-10-04,154.54,156.01,151.98,153.025,234426.0
2021-10-05,153.32,154.415,152.52,153.525,135581.0
2021-10-06,153.005,154.825,152.775,154.785,165452.0
2021-10-07,155.405,157.535,154.785,156.84,226743.0
2021-10-08,156.39,157.005,155.665,156.52,197894.0
2021-10-12,157.015,157.39,155.645,155.705,205403.0
2021-10-13,156.735,157.835,155.53,156.285,169694.0
2021-10-14,156.645,158.54,156.645,158.465,175482.0
2021-10-15,159.11,160.065,156.83,157.145,223321.0
2021-10-18,156.44,157.615,155.64,157.505,175328.0
2021-10-19,157.71,158.455,156.43,157.565,208828.0
2021-10-20,157.24,158.725,157.145,157.82,231383.0
2021-10-21,158.18,160.89,157.36,160.81,259400.0
2021-10-22,160.505,162.49,159.225,162.23,200135.0
2021-10-25,162.01,162.245,159.735,159.85,196463.0
2021-10-26,159.85,160.7,157.845,159.98,330898.0
2021-10-27,160.39,161.125,158.12,158.57,270554.0
2021-10-28,161.33,163.81,158.885,160.225,514550.0
2021-10-29,160.615,165.375,160.105,164.65,486940.0
2021-11-01,165.24,165.335,163.0,164.39,244820.0
2021-11-02,164.955,167.095,164.035,166.93,193326.0
2021-11-03,167.0,168.115,162.835,163.11,293966.0
2021-11-04,162.95,165.925,162.795,165.885,150236.0
2021-11-05,166.62,166.62,163.32,163.555,192521.0
2021-11-08,163.86,165.59,163.46,164.145,200335.0
2021-11-09,163.89,164.545,163.175,163.205,137454.0
2021-11-10,162.305,165.68,161.725,165.595,164743.0
2021-11-11,166.095,167.035,165.4,166.965,143351.0
2021-11-12,167.06,167.75,165.975,166.74,112724.0
2021-11-15,167.22,167.23,165.24,166.515,205825.0
2021-11-16,167.315,168.21,166.895,167.785,134025.0
2021-11-17,168.435,170.45,167.295,170.35,188991.0
2021-11-18,170.135,171.42,169.55,170.625,127635.0
2021-11-19,171.095,171.705,169.395,170.42,150494.0
2021-11-22,171.33,171.5,170.145,170.155,170053.0
2021-11-23,170.155,171.33,169.695,169.95,138463.0
2021-11-24,169.95,170.56,168.56,170.165,142233.0
2021-11-25,170.55,171.225,168.56,170.775,65008.0
2021-11-26,169.655,171.235,166.18,166.34,220457.0
2021-11-29,168.325,172.505,167.355,171.37,245824.0
2021-11-30,170.41,171.81,166.015,166.585,361682.0
2021-12-01,167.69,170.235,166.12,166.29,312921.0
2021-12-02,166.545,171.075,166.535,169.97,346610.0
2021-12-03,170.305,170.41,167.505,168.325,252191.0
2021-12-06,168.68,169.63,167.765,168.795,234076.0
2021-12-07,169.645,169.665,167.485,167.59,230038.0
2021-12-08,167.405,168.315,164.93,165.895,304551.0
2021-12-09,166.505,167.845,165.155,165.26,181870.0
2021-12-10,165.905,166.365,164.585,165.28,262302.0
2021-12-13,166.16,167.385,164.79,165.455,383007.0
2021-12-14,165.445,166.25,164.36,165.185,229111.0
2021-12-15,165.78,166.925,165.19,165.82,271196.0
2021-12-16,165.635,168.07,164.585,165.525,302514.0
2021-12-17,163.52,166.585,163.145,164.43,679587.0
2021-12-20,164.585,164.73,160.62,162.86,229537.0
2021-12-21,163.53,164.245,162.04,163.245,182764.0
2021-12-22,162.88,164.01,162.5,163.98,146507.0
2021-12-23,163.98,166.475,163.51,165.78,160889.0
2021-12-24,168.385,168.385,164.605,164.75,31109.0
2021-12-29,169.02,170.86,168.335,170.595,226775.0
2021-12-30,171.04,171.215,169.205,169.215,122619.0
2021-12-31,169.385,170.04,168.305,168.795,98104.0
2022-01-04,168.62,168.62,166.63,166.76,263197.0
2022-01-05,166.24,166.77,162.665,162.735,272952.0
2022-01-06,162.245,164.8,161.675,163.5,189741.0
2022-01-07,163.52,164.155,160.945,161.205,188499.0
2022-01-10,160.54,162.04,157.585,158.72,355455.0
2022-01-11,159.22,159.74,156.44,158.72,354233.0
2022-01-12,158.885,159.355,156.135,157.955,261874.0
2022-01-13,157.79,158.26,156.155,156.43,227712.0
2022-01-14,154.705,156.145,153.335,154.375,388181.0
2022-01-17,154.315,155.675,153.245,154.96,63022.0
2022-01-18,152.63,153.435,150.945,152.425,320194.0
2022-01-19,152.435,153.815,151.115,152.445,310339.0
2022-01-20,153.58,154.43,150.69,150.86,228891.0
2022-01-21,150.68,153.435,149.38,151.24,494988.0
2022-01-24,150.545,152.865,148.47,152.57,780157.0
2022-01-25,151.985,152.505,149.055,150.565,551901.0
2022-01-26,150.87,153.6,150.555,152.1,489162.0
2022-01-27,154.01,154.01,151.3,151.595,396725.0
2022-01-28,151.3,154.51,151.22,154.47,466700.0
2022-01-31,153.96,155.36,153.18,155.155,272825.0
2022-02-01,155.41,156.32,153.08,155.03,223122.0
2022-02-02,153.96,156.745,153.875,156.265,325978.0
2022-02-03,155.665,155.88,153.475,153.725,312923.0
2022-02-04,153.57,155.1,153.24,153.65,247540.0
2022-02-07,153.48,154.45,151.455,151.62,283969.0
2022-02-08,151.68,153.08,151.435,151.66,265823.0
2022-02-09,152.805,155.125,151.955,153.815,254336.0
2022-02-10,152.845,153.935,151.71,152.355,281059.0
2022-02-11,152.64,152.795,149.4,150.515,307951.0
2022-02-14,150.2,150.595,147.87,148.86,372759.0
2022-02-15,149.76,151.15,148.645,149.095,399389.0
2022-02-16,148.03,149.235,146.93,148.5,304945.0
2022-02-17,148.195,153.14,147.655,149.87,482417.0
2022-02-18,149.89,152.525,149.79,151.125,577510.0
2022-02-22,150.585,151.75,149.965,150.86,300647.0
2022-02-23,151.27,151.63,147.635,148.07,451717.0
2022-02-24,145.355,152.66,145.23,152.345,591131.0
2022-02-25,152.475,154.385,151.72,154.13,330891.0
2022-02-28,153.755,154.7,152.5,153.23,348466.0
2022-03-01,153.455,157.26,153.355,157.15,697618.0
2022-03-02,157.855,160.06,156.21,159.305,404688.0
2022-03-03,160.2,163.11,159.825,162.565,456677.0
2022-03-04,162.895,168.65,162.78,168.2,488194.0
2022-03-07,168.74,170.3,166.905,167.995,491418.0
2022-03-08,167.885,168.25,163.25,163.27,448683.0
2022-03-09,164.075,166.905,162.76,165.975,293311.0
2022-03-10,164.975,167.485,163.945,167.27,218966.0
2022-03-11,167.505,168.505,167.075,167.64,174137.0
2022-03-14,167.505,169.8,167.405,169.24,317198.0
2022-03-15,170.615,171.895,169.475,170.23,316368.0
2022-03-16,170.32,171.86,167.17,168.74,553251.0
2022-03-17,168.32,170.73,167.29,170.475,220729.0
2022-03-18,170.415,170.935,167.955,170.495,1371628.0
2022-03-21,170.605,171.415,168.605,169.33,172439.0
2022-03-22,169.445,170.23,166.395,166.68,342309.0
2022-03-23,166.475,167.75,165.555,165.61,238320.0
2022-03-24,165.09,166.15,163.65,164.25,319236.0
2022-03-25,164.835,165.985,163.835,164.835,178188.0
2022-03-28,165.395,169.23,165.28,168.68,226235.0
2022-03-29,169.525,170.075,167.84,169.445,232275.0
2022-03-30,169.085,171.105,167.64,170.84,155208.0
2022-03-31,171.67,172.975,171.36,171.425,234689.0
2022-04-01,172.22,172.565,170.005,171.445,205128.0
2022-04-04,171.35,172.535,170.025,172.005,166063.0
2022-04-05,171.415,174.085,169.905,172.25,169404.0
2022-04-06,171.76,174.495,170.7,174.26,233359.0
2022-04-07,172.88,178.505,172.88,178.035,320491.0
2022-04-08,178.035,179.975,177.77,178.605,277679.0
2022-04-11,178.515,179.37,177.135,178.045,203637.0
2022-04-12,178.065,179.085,175.23,175.495,220620.0
2022-04-13,176.115,176.83,172.125,172.27,383018.0
2022-04-14,172.68,174.145,172.005,172.065,174904.0
2022-04-18,172.095,173.16,170.69,171.19,123113.0
2022-04-19,171.19,172.445,170.25,171.16,196169.0
2022-04-20,170.605,172.15,169.365,171.495,187940.0
2022-04-21,172.73,173.88,171.405,171.85,249129.0
2022-04-22,172.965,173.905,170.78,170.935,250731.0
2022-04-25,171.27,172.105,168.76,170.005,275463.0
2022-04-26,170.015,176.75,170.015,172.76,639560.0
2022-04-27,173.635,176.81,173.015,175.91,331692.0
2022-04-28,176.935,178.36,175.88,177.515,286358.0
2022-04-29,176.84,177.22,173.445,173.78,277815.0
2022-05-02,174.21,174.81,168.83,169.915,350971.0
2022-05-03,169.77,171.32,168.075,168.64,300080.0
2022-05-04,165.69,167.11,161.475,163.77,669511.0
2022-05-05,162.365,163.29,158.67,160.325,463081.0
2022-05-06,158.55,161.26,157.395,160.08,341780.0
2022-05-09,159.68,160.445,156.385,156.825,412369.0
2022-05-10,157.55,159.335,155.26,157.515,485569.0
2022-05-11,157.09,159.13,155.905,156.335,344688.0
2022-05-12,156.335,158.59,155.51,156.925,420744.0
2022-05-13,157.305,160.13,156.875,159.465,382670.0
2022-05-16,159.2,162.075,158.205,159.74,267535.0
2022-05-17,159.79,161.695,158.59,160.24,292863.0
2022-05-18,159.0,160.68,155.37,156.045,213162.0
2022-05-19,154.925,156.035,153.04,153.835,339287.0
2022-05-20,154.405,157.04,153.865,156.95,290780.0
2022-05-24,158.11,159.895,157.01,159.11,263754.0
2022-05-25,158.945,160.045,156.84,157.335,351144.0
2022-05-26,158.04,159.415,157.835,158.52,200064.0
2022-05-27,159.415,160.63,159.07,160.455,167833.0
2022-05-30,161.77,161.77,159.405,161.115,46370.0
2022-05-31,160.24,160.885,158.15,158.48,334771.0
2022-06-01,158.54,159.56,157.96,158.355,304107.0
2022-06-02,158.01,161.065,157.235,160.85,236541.0
2022-06-03,160.11,160.63,159.03,159.69,202051.0
2022-06-06,159.845,160.905,158.58,159.345,149898.0
2022-06-07,158.845,161.105,157.765,160.985,177171.0
2022-06-08,159.965,161.115,158.11,158.64,171650.0
2022-06-09,158.355,159.255,155.055,155.34,197540.0
2022-06-10,154.35,156.205,152.69,154.975,303487.0
2022-06-13,152.835,154.635,150.94,151.315,310242.0
2022-06-14,151.685,152.455,148.92,149.31,322285.0
2022-06-15,149.93,151.38,147.865,149.665,331536.0
2022-06-16,147.29,148.23,145.49,146.01,316892.0
2022-06-17,146.67,148.24,145.375,146.865,875272.0
2022-06-20,147.62,148.425,146.355,148.32,78561.0
2022-06-21,148.22,149.205,146.73,148.7,238263.0
2022-06-22,147.395,151.0,146.53,150.51,234993.0
2022-06-23,150.52,153.965,150.02,153.62,321484.0
2022-06-24,154.535,155.485,153.58,155.39,243990.0
2022-06-27,155.28,156.615,154.495,155.655,213163.0
2022-06-28,155.715,156.86,153.505,153.78,240437.0
2022-06-29,154.075,157.96,153.05,157.835,249975.0
2022-06-30,156.745,157.895,156.005,156.715,303778.0
2022-07-04,157.41,159.23,156.93,157.99,88536.0
2022-07-05,158.385,159.835,157.285,159.61,398588.0
2022-07-06,160.07,162.665,158.725,161.665,418712.0
2022-07-07,161.665,162.585,159.965,160.64,231472.0
2022-07-08,160.485,161.425,159.23,159.7,189136.0
2022-07-11,159.865,161.605,159.14,159.71,207899.0
2022-07-12,159.62,160.27,156.265,156.625,373996.0
2022-07-13,155.495,157.715,154.505,156.84,228233.0
2022-07-14,158.44,160.605,157.58,159.78,341771.0
2022-07-15,160.445,161.16,158.58,159.11,272950.0
2022-07-18,159.1,159.1,156.145,156.49,196894.0
2022-07-19,157.205,158.835,156.54,158.375,238499.0
2022-07-20,158.53,159.435,157.775,158.375,160042.0
2022-07-21,158.825,161.82,158.805,161.3,205802.0
2022-07-22,161.73,162.42,159.405,160.2,197661.0
2022-07-25,159.74,160.67,158.825,160.555,134279.0
2022-07-26,160.465,160.81,158.915,159.925,278596.0
2022-07-27,160.535,162.515,159.495,161.34,389528.0
2022-07-28,161.525,165.365,161.035,164.815,214884.0
2022-07-29,165.405,168.26,164.65,167.585,223324.0
2022-08-02,166.28,167.435,165.71,166.355,216352.0
2022-08-03,166.865,172.295,166.86,171.15,308093.0
2022-08-04,171.61,177.785,170.355,175.86,510139.0
2022-08-05,175.685,176.745,173.8,175.735,251630.0
2022-08-08,175.785,177.215,174.73,176.135,211269.0
2022-08-09,176.46,178.395,176.125,176.795,262196.0
2022-08-10,178.04,178.12,174.555,175.645,190303.0
2022-08-11,176.0,176.745,174.055,174.33,178893.0
2022-08-12,174.77,177.68,174.32,177.49,145839.0
2022-08-15,178.965,180.25,178.2,179.615,112069.0
2022-08-16,178.665,181.745,177.735,181.195,230699.0
2022-08-17,181.49,182.925,181.35,182.63,177691.0
2022-08-18,182.715,182.965,180.81,181.075,196472.0
2022-08-19,181.685,182.385,180.87,181.255,182362.0
2022-08-22,180.85,182.185,179.315,181.565,270284.0
2022-08-23,180.75,180.995,178.695,179.475,219585.0
2022-08-24,180.015,181.555,179.425,180.27,232910.0
2022-08-25,180.965,181.87,179.125,180.96,165028.0
2022-08-26,181.575,181.575,178.795,179.0,229882.0
2022-08-29,178.45,180.595,177.465,180.015,206665.0
2022-08-30,180.405,180.985,178.97,179.57,287266.0
2022-08-31,179.815,181.095,179.275,179.78,223237.0
2022-09-01,176.965,180.535,176.965,180.35,516966.0
2022-09-02,180.76,182.965,180.545,181.565,359971.0
2022-09-06,181.31,183.61,180.665,182.69,346282.0
2022-09-07,182.945,186.945,182.915,186.245,365856.0
2022-09-08,186.875,187.91,186.275,187.31,322695.0
2022-09-09,187.585,188.715,186.64,187.455,223172.0
2022-09-12,187.635,189.205,187.13,188.96,215417.0
2022-09-13,188.625,190.435,188.005,189.285,329742.0
2022-09-14,189.365,190.975,189.01,189.785,254108.0
2022-09-15,189.7,190.81,188.93,189.69,228311.0
2022-09-16,188.655,189.865,188.47,188.96,598045.0
2022-09-19,189.55,189.955,188.585,189.815,188066.0
2022-09-20,190.2,191.42,187.73,189.235,230844.0
2022-09-21,190.2,191.725,188.575,188.795,259390.0
2022-09-22,188.29,190.04,185.805,187.085,240515.0
2022-09-23,186.55,187.595,185.325,186.71,273414.0
2022-09-26,186.78,188.97,185.825,188.27,252258.0
2022-09-27,189.225,190.15,185.125,185.895,271207.0
2022-09-28,186.355,187.515,184.31,186.345,487987.0
2022-09-29,186.225,186.415,183.505,184.505,292759.0
2022-09-30,184.92,185.58,183.16,183.505,284634.0
2022-10-03,183.975,186.275,181.98,184.94,364687.0
2022-10-04,186.56,192.04,186.0,189.47,379771.0
2022-10-05,189.53,191.37,188.42,189.715,257548.0
2022-10-06,189.915,191.615,176.475,182.06,940101.0
2022-10-07,180.19,181.575,175.325,175.63,451906.0
2022-10-11,175.245,176.78,173.72,175.64,380932.0
2022-10-12,175.855,177.055,173.055,173.085,210596.0
2022-10-13,171.04,174.94,170.27,174.175,311439.0
2022-10-14,175.305,176.505,169.78,170.065,358859.0
2022-10-17,170.675,174.43,169.315,172.975,400229.0
2022-10-18,174.99,177.015,174.42,176.335,322418.0
2022-10-19,175.945,178.885,174.805,178.825,181975.0
2022-10-20,178.35,179.59,175.175,175.59,204008.0
2022-10-21,175.785,177.37,174.185,175.185,214946.0
2022-10-24,176.455,178.58,175.58,177.82,226747.0
2022-10-25,177.96,178.105,176.08,177.28,171541.0
2022-10-26,177.145,179.51,175.55,176.28,264427.0
2022-10-27,176.68,179.21,176.67,177.665,305440.0
2022-10-28,177.84,179.375,176.59,177.625,217058.0
2022-10-31,177.685,180.1,176.6,176.78,269589.0
2022-11-01,178.58,179.225,175.04,175.5,135594.0
2022-11-02,174.725,177.85,173.7,175.08,302307.0
2022-11-03,179.295,187.31,177.125,187.005,705036.0
2022-11-04,187.33,187.33,180.545,180.88,466002.0
2022-11-07,180.95,186.16,180.94,184.85,349082.0
2022-11-08,185.695,185.695,181.38,184.035,294479.0
2022-11-09,184.005,185.53,182.365,183.09,415717.0
2022-11-10,185.795,185.965,179.865,182.965,610508.0
2022-11-11,182.775,183.7,175.0,177.645,396860.0
2022-11-14,178.14,179.475,176.475,176.8,203722.0
2022-11-15,177.66,179.205,175.72,178.16,273198.0
2022-11-16,178.515,182.335,178.105,181.56,301982.0
2022-11-17,181.905,183.805,180.99,182.14,219301.0
2022-11-18,183.705,185.17,183.42,184.74,213182.0
2022-11-21,185.625,187.89,184.865,186.325,214514.0
2022-11-22,186.52,187.87,184.53,186.785,161762.0
2022-11-23,186.785,188.155,186.375,186.7,188089.0
2022-11-24,188.235,188.53,186.935,187.585,42670.0
2022-11-25,187.75,188.52,186.68,188.115,134949.0
2022-11-28,187.655,190.38,187.655,188.975,268235.0
2022-11-29,189.11,190.42,187.515,188.335,160511.0
2022-11-30,188.45,191.375,187.075,191.14,325463.0
2022-12-01,191.08,192.91,189.72,190.44,198502.0
2022-12-02,189.87,193.59,189.14,192.775,194952.0
2022-12-05,192.635,192.645,189.575,191.485,244313.0
2022-12-06,191.56,193.02,188.6,189.425,237478.0
2022-12-07,189.03,191.76,188.275,188.67,213042.0
2022-12-08,188.46,189.315,187.38,187.92,250442.0
2022-12-09,188.255,189.545,187.35,188.105,175323.0
2022-12-12,188.105,190.635,187.015,188.58,219130.0
2022-12-13,190.055,190.725,187.465,187.93,265683.0
2022-12-14,188.265,190.105,187.3,187.515,250069.0
2022-12-15,187.055,187.065,182.525,184.71,361885.0
2022-12-16,183.31,184.19,181.155,181.42,801889.0
2022-12-19,180.81,182.1,178.785,179.285,276989.0
2022-12-20,178.96,180.33,177.355,177.8,269198.0
2022-12-21,178.19,181.025,177.895,179.44,180943.0
2022-12-22,178.695,179.995,176.89,177.505,260591.0
2022-12-23,176.815,178.585,176.045,178.47,134658.0
2022-12-28,178.8,179.01,177.455,177.53,136192.0
2022-12-29,177.975,179.265,176.705,178.015,103678.0
2022-12-30,176.845,177.495,175.315,176.705,181508.0
2023-01-03,178.42,179.54,175.77,177.245,145232.0
2023-01-04,177.14,177.255,175.23,175.89,178814.0
2023-01-05,175.87,176.705,171.16,171.95,206718.0
2023-01-06,171.95,175.93,170.335,175.73,249578.0
2023-01-09,175.945,176.96,174.045,174.42,211543.0
2023-01-10,174.215,175.19,170.55,173.415,330188.0
2023-01-11,174.36,175.935,172.395,174.675,313420.0
2023-01-12,174.155,174.165,167.59,168.365,405366.0
2023-01-13,168.605,172.37,168.14,172.09,308470.0
2023-01-16,172.175,173.585,169.91,173.415,92225.0
2023-01-17,173.415,175.295,173.28,173.535,366659.0
2023-01-18,173.505,175.05,170.435,170.475,332521.0
2023-01-19,170.385,171.125,168.84,168.86,401227.0
2023-01-20,168.82,170.08,167.095,169.44,313244.0
2023-01-23,169.42,170.985,169.095,170.18,205130.0
2023-01-24,170.55,172.165,168.86,170.945,250148.0
2023-01-25,170.1,173.625,169.175,173.485,398974.0
2023-01-26,173.98,173.98,170.76,171.485,252719.0
2023-01-27,171.42,172.795,169.735,172.01,373436.0
2023-01-30,172.745,173.87,172.265,172.745,253158.0
2023-01-31,173.28,174.105,171.89,173.83,282936.0
2023-02-01,172.785,175.295,171.45,174.035,408924.0
2023-02-02,174.56,175.25,172.385,173.025,346584.0
2023-02-03,173.73,174.945,172.44,174.41,306317.0
2023-02-06,174.265,176.185,174.265,175.9,186593.0
2023-02-07,175.295,176.055,173.73,175.85,255474.0
2023-02-08,175.435,176.745,175.25,176.575,205240.0
2023-02-09,177.375,177.405,175.535,177.08,215177.0
2023-02-10,176.46,178.675,174.945,177.83,217108.0
2023-02-13,178.33,179.275,176.595,176.795,182826.0
2023-02-14,176.865,177.81,175.75,176.855,234207.0
2023-02-15,176.5,178.97,176.36,178.545,180146.0
2023-02-16,179.435,183.175,176.805,180.515,319012.0
2023-02-17,182.28,184.415,180.025,180.635,290210.0
2023-02-21,180.38,181.695,179.08,180.24,285629.0
2023-02-22,180.91,183.57,180.37,181.49,289616.0
2023-02-23,181.165,182.375,178.765,179.74,197483.0
2023-02-24,179.855,181.155,178.36,179.59,204290.0
2023-02-27,180.13,182.23,179.38,181.64,137786.0
2023-02-28,180.825,182.4,179.235,180.145,227251.0
2023-03-01,179.365,181.385,178.92,178.96,156201.0
2023-03-02,178.715,180.125,178.525,179.235,320424.0
2023-03-03,179.88,179.915,177.355,179.73,182698.0
2023-03-06,179.555,182.955,178.99,181.78,268376.0
2023-03-07,182.62,182.62,180.36,180.735,283395.0
2023-03-08,181.545,181.605,180.31,181.21,190816.0
2023-03-09,181.455,183.2,180.33,180.57,246252.0
2023-03-10,179.985,180.785,178.28,178.685,287081.0
2023-03-13,178.015,181.25,177.465,179.525,249813.0
2023-03-14,180.185,182.49,179.03,181.84,197649.0
2023-03-15,181.15,183.33,180.37,183.15,298453.0
2023-03-16,182.785,185.19,182.035,184.05,205079.0
2023-03-17,183.82,184.05,181.86,182.015,552649.0
2023-03-20,182.145,184.74,181.405,182.53,203016.0
2023-03-21,183.14,183.14,179.8,180.36,174735.0
2023-03-22,180.955,181.85,178.805,178.89,197984.0
2023-03-23,179.2,179.915,176.765,177.445,223362.0
2023-03-24,177.905,181.405,176.91,180.845,170920.0
2023-03-27,180.845,182.745,179.67,179.76,154810.0
2023-03-28,179.305,181.385,179.305,180.775,118902.0
2023-03-29,181.99,182.52,181.13,182.01,164246.0
2023-03-30,183.26,184.885,182.105,184.0,210237.0
2023-03-31,184.885,186.525,183.585,185.45,182660.0
2023-04-03,184.67,185.44,183.98,184.51,185150.0
2023-04-04,185.23,186.515,182.775,183.535,228797.0
2023-04-05,183.535,184.73,181.455,181.97,267925.0
2023-04-06,181.98,183.575,181.505,183.24,147736.0
2023-04-10,182.895,184.6,182.125,184.165,101777.0
2023-04-11,184.185,187.52,183.1,186.01,213124.0
2023-04-12,186.925,189.61,185.49,188.74,218640.0
2023-04-13,188.74,189.755,187.45,189.175,154563.0
2023-04-14,189.155,189.885,188.315,188.605,134040.0
2023-04-17,189.43,190.555,189.155,190.06,158615.0
2023-04-18,190.37,191.115,187.905,188.76,230104.0
2023-04-19,189.305,190.585,189.025,189.68,201325.0
2023-04-20,189.095,191.68,188.625,191.08,200388.0
2023-04-21,192.24,193.945,191.985,193.59,169070.0
2023-04-24,192.22,193.545,189.52,189.835,428795.0
2023-04-25,190.725,191.66,189.765,189.975,332099.0
2023-04-26,188.67,189.48,187.815,188.605,260627.0
2023-04-27,184.825,185.42,177.905,183.535,979054.0
2023-04-28,184.355,187.34,182.755,185.805,601554.0
2023-05-01,186.68,186.985,183.79,185.88,361253.0
2023-05-02,185.42,187.165,184.295,186.76,244197.0
2023-05-03,187.28,188.17,185.9,186.78,208242.0
2023-05-04,185.795,187.905,185.16,185.88,192721.0
2023-05-05,186.16,187.005,184.54,185.795,203700.0
2023-05-08,185.22,187.965,184.53,187.055,161394.0
2023-05-09,187.09,189.655,187.08,188.64,220106.0
2023-05-10,189.015,191.405,188.355,191.285,127752.0
2023-05-11,192.305,193.495,190.0,191.245,156184.0
2023-05-12,191.505,193.45,190.92,192.56,133783.0
2023-05-15,192.795,193.075,189.985,191.05,181229.0
2023-05-16,190.425,190.465,188.62,189.145,252280.0
2023-05-17,189.53,190.555,185.335,186.655,268486.0
2023-05-18,187.575,187.575,184.73,185.945,246682.0
2023-05-19,186.865,187.85,186.33,187.11,193744.0
2023-05-23,185.52,185.53,182.715,183.425,200273.0
2023-05-24,183.485,185.68,183.34,184.13,174600.0
2023-05-25,184.13,185.63,183.08,185.155,192537.0
2023-05-26,185.805,188.345,184.72,186.075,171997.0
2023-05-29,186.655,187.505,185.045,185.745,36535.0
2023-05-30,185.825,186.49,182.705,183.82,165815.0
2023-05-31,183.705,185.44,182.865,183.15,208922.0
2023-06-01,182.805,183.4,181.235,182.57,171745.0
2023-06-02,182.705,186.14,181.06,184.86,207291.0
2023-06-05,184.58,186.065,183.15,183.38,211610.0
2023-06-06,183.465,185.285,180.465,180.88,221391.0
2023-06-07,180.88,182.48,178.105,178.245,282913.0
2023-06-08,177.78,180.365,176.96,179.27,196955.0
2023-06-09,179.27,179.51,177.16,178.865,152483.0
2023-06-12,178.985,180.15,177.93,179.165,117129.0
2023-06-13,179.18,179.675,176.99,177.9,171328.0
2023-06-14,177.475,180.605,176.93,180.16,254267.0
2023-06-15,178.69,180.375,178.245,179.36,212502.0
2023-06-16,179.43,181.315,178.785,179.18,795524.0
2023-06-19,179.705,180.19,178.245,178.43,24746.0
2023-06-20,178.345,180.04,177.7,178.53,198543.0
2023-06-21,178.53,178.985,177.21,177.73,114010.0
2023-06-22,177.97,178.155,176.685,177.96,102969.0
2023-06-23,177.96,179.785,177.0,177.335,149133.0
2023-06-26,176.94,179.775,176.24,178.875,146086.0
2023-06-27,178.825,181.64,178.275,180.575,156802.0
2023-06-28,181.54,182.015,180.75,181.69,205532.0
2023-06-29,182.225,183.735,181.435,183.435,255477.0
2023-06-30,183.595,187.15,183.025,186.91,242659.0
2023-07-04,187.375,187.575,184.355,184.465,46953.0
2023-07-05,184.265,186.15,184.12,185.095,168418.0
2023-07-06,184.525,185.65,183.795,184.85,281992.0
2023-07-07,183.92,184.12,181.945,181.965,242711.0
2023-07-10,182.43,184.11,181.56,181.82,127268.0
2023-07-11,181.59,182.885,179.655,181.03,214660.0
2023-07-12,181.73,182.705,179.745,181.105,257047.0
2023-07-13,181.435,183.1,179.625,182.63,181539.0
2023-07-14,182.945,185.145,181.335,184.63,210469.0
2023-07-17,184.63,186.005,183.37,184.19,98263.0
2023-07-18,183.795,184.96,181.225,182.015,349348.0
2023-07-19,181.965,183.34,181.355,183.12,195043.0
2023-07-20,183.11,187.01,182.015,186.875,137457.0
2023-07-21,188.65,190.31,188.365,188.71,293614.0
2023-07-24,188.8,189.33,187.665,188.855,141591.0
2023-07-25,189.31,189.765,185.735,186.13,213132.0
2023-07-26,185.125,187.76,184.11,186.26,241499.0
2023-07-27,186.24,187.14,182.495,184.12,357367.0
2023-07-28,185.165,186.28,183.665,184.79,222460.0
2023-07-31,185.255,185.46,183.08,183.85,154633.0
2023-08-01,183.82,189.045,183.81,187.435,295016.0
2023-08-02,187.27,189.015,185.38,186.34,334223.0
2023-08-03,184.67,188.62,183.785,185.45,515996.0
2023-08-04,185.245,188.955,182.845,187.72,335602.0
2023-08-08,189.045,190.94,184.9,185.69,290923.0
2023-08-09,186.94,189.56,185.995,188.825,222074.0
2023-08-10,189.755,189.795,183.4,185.61,526159.0
2023-08-11,185.6,186.92,185.065,186.715,131329.0
2023-08-14,186.755,188.71,186.755,187.91,173616.0
2023-08-15,186.815,187.905,184.455,184.74,333792.0
2023-08-16,184.415,187.43,184.07,186.025,138261.0
2023-08-17,185.89,186.4,183.655,183.97,175441.0
2023-08-18,183.425,185.66,183.06,184.75,104583.0
2023-08-21,184.75,186.235,183.435,184.73,101801.0
2023-08-22,184.84,185.355,183.16,183.84,106616.0
2023-08-23,184.565,185.175,183.17,184.385,97571.0
2023-08-24,184.97,186.305,183.03,183.13,190772.0
2023-08-25,183.86,186.185,183.15,185.405,127687.0
2023-08-28,185.81,186.835,185.145,185.165,90034.0
2023-08-29,185.81,186.665,184.605,186.36,207964.0
2023-08-30,186.875,187.42,184.86,185.145,165470.0
2023-08-31,185.375,185.79,182.815,183.12,158631.0
2023-09-01,186.56,187.59,184.82,187.24,337445.0
2023-09-05,187.61,188.15,186.195,187.54,142419.0
2023-09-06,187.52,188.515,185.355,185.51,260168.0
2023-09-07,185.975,188.505,185.355,187.795,134213.0
2023-09-08,186.965,188.15,185.64,185.86,104185.0
2023-09-11,185.155,187.43,184.465,186.835,99980.0
2023-09-12,187.125,188.24,186.175,187.805,159492.0
2023-09-13,187.5,190.355,187.065,190.14,160176.0
2023-09-14,190.89,191.185,188.765,189.95,217646.0
2023-09-15,190.72,191.435,189.485,189.655,817847.0
2023-09-18,188.17,190.15,187.3,188.675,130593.0
2023-09-19,187.825,189.01,186.275,187.665,141520.0
2023-09-20,187.685,189.435,187.665,188.725,120554.0
2023-09-21,188.28,189.07,184.575,184.77,212243.0
2023-09-22,185.04,185.85,183.18,183.385,127755.0
2023-09-25,182.765,184.99,182.725,183.79,113720.0
2023-09-26,183.495,184.93,181.905,182.09,165098.0
2023-09-27,182.515,182.805,179.64,181.44,209810.0
2023-09-28,181.765,183.365,180.37,181.945,203527.0
2023-09-29,181.755,182.585,180.055,180.285,176637.0
2023-10-02,180.245,180.52,177.03,179.085,216748.0
2023-10-03,177.95,180.38,177.425,180.31,185452.0
2023-10-04,180.63,182.18,179.985,181.55,169709.0
2023-10-05,181.015,183.8,180.47,183.525,169822.0
2023-10-06,182.675,184.77,181.39,183.705,134710.0
2023-10-10,184.77,186.77,183.9,185.205,193178.0
2023-10-11,185.54,186.895,184.365,185.51,87152.0
2023-10-12,186.315,187.785,184.505,185.51,103907.0
2023-10-13,186.175,187.815,185.325,186.865,145737.0
2023-10-16,187.115,188.18,184.73,186.64,155833.0
2023-10-17,187.055,189.42,185.83,187.685,170831.0
2023-10-18,186.315,188.675,186.315,186.55,174281.0
2023-10-19,186.185,187.145,183.98,184.425,170589.0
2023-10-20,184.02,186.235,183.705,184.97,209823.0
2023-10-23,184.95,186.39,183.16,183.485,127229.0
2023-10-24,184.485,185.285,182.035,182.43,127857.0
2023-10-25,181.055,188.25,180.64,187.32,397206.0
2023-10-26,182.795,183.19,172.74,174.915,855993.0
2023-10-27,175.34,176.525,174.075,175.565,534231.0
2023-10-30,176.675,177.72,175.575,177.365,181487.0
2023-10-31,178.405,179.145,177.09,177.505,167674.0
2023-11-01,177.91,179.025,176.535,177.82,200786.0
2023-11-02,177.695,181.55,176.88,180.285,192041.0
2023-11-03,180.3,181.3,178.64,179.995,175682.0
2023-11-06,180.265,181.395,178.81,179.305,127215.0
2023-11-07,179.2,179.745,178.3,179.465,163624.0
2023-11-08,180.19,180.24,178.825,179.485,98377.0
2023-11-09,179.905,180.45,178.1,178.42,136118.0
2023-11-10,178.505,180.2,177.465,178.42,137575.0
2023-11-13,178.23,179.29,176.875,178.41,132841.0
2023-11-14,179.33,184.16,178.15,182.99,233326.0
2023-11-15,183.11,183.905,181.41,181.555,214668.0
2023-11-16,181.865,184.29,181.23,183.97,154743.0
2023-11-17,184.465,184.495,181.37,182.99,192268.0
2023-11-20,182.665,183.665,182.33,182.565,98960.0
2023-11-21,178.915,179.41,176.665,178.535,417126.0
2023-11-22,178.625,180.775,177.97,180.575,157490.0
2023-11-23,179.98,181.935,179.705,180.725,44802.0
2023-11-24,180.42,181.07,178.695,179.99,218393.0
2023-11-27,180.925,181.505,179.745,180.19,139966.0
2023-11-28,180.32,180.33,178.38,178.685,134869.0
2023-11-29,178.865,179.795,177.895,178.515,123976.0
2023-11-30,179.32,182.01,178.545,181.97,152964.0
2023-12-01,182.18,186.685,181.19,186.505,366311.0
2023-12-04,188.37,188.615,185.555,187.505,180706.0
2023-12-05,187.915,188.915,187.11,188.555,149206.0
2023-12-06,188.15,189.16,186.795,187.31,154076.0
2023-12-07,187.545,188.825,185.15,186.31,164151.0
2023-12-08,186.43,187.605,185.1,186.09,97380.0
2023-12-11,186.22,190.695,184.865,190.16,181253.0
2023-12-12,191.09,195.99,189.25,195.805,185270.0
2023-12-13,195.925,199.925,194.685,198.655,264686.0
2023-12-14,199.585,200.0,195.19,195.545,399198.0
2023-12-15,196.17,196.3,191.46,192.665,1295348.0
2023-12-18,192.825,196.525,191.955,195.635,121230.0
2023-12-19,195.31,196.605,193.945,194.535,152960.0
2023-12-20,194.42,195.25,193.08,193.785,216735.0
2023-12-21,193.505,195.47,192.43,193.775,175088.0
2023-12-22,193.98,195.33,193.22,193.505,160641.0
2023-12-27,193.505,194.16,192.14,193.625,149177.0
2023-12-28,193.925,195.01,193.29,194.855,83081.0
2023-12-29,194.845,196.29,194.07,195.905,82911.0
2024-01-02,194.905,197.07,194.42,196.12,149437.0
2024-01-03,195.39,197.15,194.795,195.07,161621.0
2024-01-04,195.07,196.45,194.555,195.04,103904.0
2024-01-05,193.97,194.815,192.565,193.765,160069.0
2024-01-08,193.865,195.31,192.625,194.32,214465.0
2024-01-09,194.695,195.885,194.04,195.4,162905.0
2024-01-10,194.99,197.23,194.26,196.955,127893.0
2024-01-11,197.42,197.975,194.955,196.45,144697.0
2024-01-12,196.905,197.725,195.08,197.635,131132.0
2024-01-15,197.605,198.755,195.705,197.41,53747.0
2024-01-16,197.04,197.98,195.34,196.25,179127.0
2024-01-17,195.895,197.585,194.715,196.28,211466.0
2024-01-18,196.835,199.955,194.725,199.845,346225.0
2024-01-19,199.48,203.04,199.33,202.38,249048.0
2024-01-22,203.13,204.735,201.28,203.675,236588.0
2024-01-23,203.44,205.03,203.03,204.47,377253.0
2024-01-24,205.05,206.28,202.975,203.32,175795.0
2024-01-25,202.515,204.945,202.45,204.635,154618.0
2024-01-26,204.32,205.875,203.27,205.46,187869.0
2024-01-29,205.975,207.01,205.15,207.0,94088.0
2024-01-30,207.06,207.865,205.645,207.755,151963.0
2024-01-31,208.02,209.605,205.685,206.645,211960.0
2024-02-01,207.28,209.975,206.565,209.905,156935.0
2024-02-02,209.905,211.635,208.47,210.585,168145.0
2024-02-05,210.615,211.685,209.615,210.655,191111.0
2024-02-06,212.47,212.47,209.25,209.585,141836.0
2024-02-07,209.745,211.37,208.835,209.29,93897.0
2024-02-08,209.29,210.04,207.785,207.895,163521.0
2024-02-09,208.28,209.18,207.565,208.865,179292.0
2024-02-12,208.1,209.535,204.865,205.585,238487.0
2024-02-13,205.525,211.965,204.955,210.26,532217.0
2024-02-14,212.725,220.29,210.705,219.985,487390.0
2024-02-15,218.835,220.635,217.33,220.595,385407.0
2024-02-16,221.645,224.725,220.02,224.15,257960.0
2024-02-20,223.38,226.12,222.725,223.925,165716.0
2024-02-21,223.545,224.975,222.27,223.695,205014.0
2024-02-22,223.795,228.22,223.565,227.595,178153.0
2024-02-23,227.51,228.605,225.915,227.515,109811.0
2024-02-26,228.27,229.66,227.22,227.35,113702.0
2024-02-27,227.175,227.365,223.985,225.81,158943.0
2024-02-28,225.56,227.79,224.61,224.975,106329.0
2024-02-29,224.39,225.225,220.72,223.865,214851.0
2024-03-01,223.18,224.31,222.17,222.405,158519.0
2024-03-04,221.765,224.16,221.385,223.45,134501.0
2024-03-05,223.34,225.895,221.795,225.66,202315.0
2024-03-06,226.47,227.105,224.45,225.185,167178.0
2024-03-07,225.195,226.315,223.22,224.26,254211.0
2024-03-08,224.26,225.36,222.415,223.19,166318.0
2024-03-11,223.17,224.24,221.525,224.24,141440.0
2024-03-12,224.58,226.68,223.685,225.74,142452.0
2024-03-13,225.855,227.175,225.53,226.71,127018.0
2024-03-14,227.125,227.98,225.28,227.045,150690.0
2024-03-15,226.265,229.94,225.915,229.525,1242109.0
2024-03-18,229.785,231.44,229.585,230.445,143801.0
2024-03-19,231.655,232.21,228.91,231.44,143702.0
2024-03-20,232.2,232.22,227.65,227.84,179853.0
2024-03-21,228.01,231.02,227.6,230.09,152143.0
2024-03-22,231.16,231.955,229.595,230.555,110907.0
2024-03-25,230.28,231.645,229.335,229.465,79907.0
2024-03-26,228.375,230.07,227.72,229.06,113363.0
2024-03-27,230.18,232.045,229.02,231.0,115719.0
2024-03-28,231.635,232.755,230.04,230.855,136210.0
2024-04-01,230.565,231.43,227.57,229.25,109936.0
2024-04-02,229.13,229.85,227.355,228.0,141008.0
2024-04-03,227.69,228.625,225.73,225.75,114406.0
2024-04-04,226.45,227.83,223.945,224.845,169985.0
2024-04-05,226.56,228.295,225.6,226.305,153976.0
2024-04-08,225.835,227.125,225.195,226.48,120457.0
2024-04-09,226.48,227.345,224.15,226.48,178493.0
2024-04-10,226.375,228.575,224.725,228.335,194052.0
2024-04-11,227.61,228.395,225.955,227.235,109953.0
2024-04-12,227.59,229.07,226.76,228.295,173392.0
2024-04-15,229.99,230.845,225.27,226.54,186802.0
2024-04-16,226.92,228.245,225.28,225.52,209049.0
2024-04-17,226.5,227.87,223.915,224.855,168867.0
2024-04-18,224.935,226.72,223.5,224.41,128571.0
2024-04-19,224.49,226.195,223.33,224.905,173256.0
2024-04-22,226.175,227.315,224.825,225.885,135281.0
2024-04-23,226.87,226.87,224.675,225.025,119464.0
2024-04-24,225.855,227.255,225.055,225.69,139635.0
2024-04-25,229.595,230.29,218.945,223.695,344240.0
2024-04-26,223.23,225.42,220.75,221.615,215377.0
2024-04-29,221.455,224.47,221.1,223.0,145102.0
2024-04-30,223.0,224.47,221.04,221.265,129036.0
2024-05-01,220.94,222.31,219.335,221.09,166432.0
2024-05-02,220.445,221.93,220.08,221.565,159030.0
2024-05-03,221.745,224.18,221.565,222.695,110053.0
2024-05-06,223.415,225.81,222.365,225.67,108571.0
2024-05-07,226.15,226.855,224.405,225.385,105353.0
2024-05-08,225.625,227.075,224.475,225.505,88107.0
2024-05-09,225.405,226.715,224.7,225.505,92564.0
2024-05-10,226.825,227.55,225.285,227.035,134176.0
2024-05-13,226.895,227.84,223.83,225.295,164034.0
2024-05-14,225.04,226.24,223.49,224.395,102943.0
2024-05-15,224.345,225.745,223.57,223.895,136327.0
2024-05-16,224.57,225.335,223.33,225.245,133188.0
2024-05-17,225.07,226.645,223.76,226.31,109975.0
2024-05-21,225.275,225.765,223.34,223.74,108947.0
2024-05-22,224.035,225.535,223.34,224.93,126971.0
2024-05-23,225.705,226.11,223.71,224.315,98923.0
2024-05-24,224.86,226.19,222.725,224.485,122075.0
2024-05-27,224.92,225.755,222.525,224.99,29930.0
2024-05-28,223.33,224.395,220.445,220.55,137815.0
2024-05-29,220.095,222.575,218.365,218.46,132158.0
2024-05-30,218.725,219.82,217.99,219.35,132865.0
2024-05-31,219.945,222.28,218.515,222.16,147668.0
2024-06-03,222.34,224.135,218.24,220.97,319119.0
2024-06-04,221.15,225.805,219.15,225.775,220044.0
2024-06-05,226.45,230.09,225.425,229.04,191847.0
2024-06-06,229.195,231.73,228.365,229.245,183118.0
2024-06-07,229.195,231.57,225.775,226.1,182975.0
2024-06-10,226.32,229.555,225.315,229.17,207928.0
2024-06-11,228.61,229.545,227.19,227.69,115313.0
2024-06-12,227.63,229.17,226.675,227.44,196454.0
2024-06-13,227.57,229.425,225.595,227.78,144692.0
2024-06-14,227.78,230.555,226.47,229.845,178722.0
2024-06-17,229.845,236.225,228.68,235.36,317866.0
2024-06-18,235.8,236.87,233.87,235.68,210374.0
2024-06-19,234.985,237.215,233.11,233.505,115101.0
2024-06-20,234.43,237.09,234.42,236.225,256328.0
2024-06-21,236.65,238.595,235.88,237.395,1207073.0
2024-06-24,237.865,239.065,236.9,237.97,182977.0
2024-06-25,238.725,239.64,236.69,237.295,158726.0
2024-06-26,236.94,238.52,235.55,236.265,246956.0
2024-06-27,236.325,239.015,234.755,238.955,182434.0
2024-06-28,239.29,240.67,238.09,238.25,177036.0
2024-07-02,239.84,239.84,235.29,237.685,252174.0
2024-07-03,238.685,241.23,237.375,240.215,243628.0
2024-07-04,240.335,243.55,240.225,242.44,138907.0
2024-07-05,242.725,243.005,239.68,239.82,181768.0
2024-07-08,240.315,241.665,239.24,240.515,132717.0
2024-07-09,240.82,241.855,240.205,241.04,90610.0
2024-07-10,242.26,244.285,240.7,243.34,145239.0
2024-07-11,243.185,244.95,241.425,242.18,118164.0
2024-07-12,242.685,245.385,242.575,244.215,148778.0
2024-07-15,245.325,246.655,243.185,244.365,153833.0
2024-07-16,244.73,247.7,244.355,247.42,109138.0
2024-07-17,246.645,248.395,245.295,247.8,141292.0
2024-07-18,247.4,248.445,246.13,246.855,168784.0
2024-07-19,247.9,247.985,245.14,245.885,154748.0
2024-07-22,247.155,248.125,245.285,247.925,167635.0
2024-07-23,249.23,249.615,247.075,247.35,132702.0
2024-07-24,245.915,248.59,245.23,246.53,194743.0
2024-07-25,250.12,250.12,238.52,240.94,453353.0
2024-07-26,242.36,243.325,239.82,241.285,196899.0
2024-07-29,241.875,243.55,241.07,242.04,134680.0
2024-07-30,242.18,244.92,241.2,242.56,138548.0
2024-07-31,243.45,244.275,242.24,243.73,125383.0
2024-08-01,243.72,246.23,242.45,246.11,365524.0
2024-08-02,245.305,247.51,243.42,246.965,407592.0
2024-08-06,243.66,245.995,242.24,243.055,273687.0
2024-08-07,243.855,246.535,242.97,244.85,264666.0
2024-08-08,245.72,247.92,245.185,245.485,145450.0
2024-08-09,245.86,247.005,243.865,246.07,107037.0
2024-08-12,246.505,247.53,244.76,245.8,88499.0
2024-08-13,245.625,246.855,244.4,245.8,107461.0
2024-08-14,246.07,248.065,244.27,247.51,85997.0
2024-08-15,248.415,250.025,246.21,249.815,112701.0
2024-08-16,249.995,250.275,247.055,247.3,92344.0
2024-08-19,247.77,249.11,246.945,247.57,95215.0
2024-08-20,248.125,248.435,246.38,247.175,95622.0
2024-08-21,247.31,249.46,245.215,249.22,99167.0
2024-08-22,249.34,250.57,247.76,249.625,86240.0
2024-08-23,249.57,251.635,247.85,250.255,110831.0
2024-08-26,250.255,252.29,249.0,250.025,99356.0
2024-08-27,250.105,251.265,248.505,248.605,131045.0
2024-08-28,249.32,249.805,246.935,248.465,107175.0
2024-08-29,248.465,250.97,247.89,248.96,96774.0
2024-08-30,249.32,250.95,248.135,249.745,92450.0
2024-09-03,250.015,251.695,248.245,249.36,113038.0
2024-09-04,249.49,250.305,247.33,248.055,108577.0
2024-09-05,247.77,249.55,245.84,248.225,120140.0
2024-09-06,248.435,250.165,244.995,246.16,190004.0
2024-09-09,247.67,250.48,245.96,249.3,121922.0
2024-09-10,249.3,250.125,248.455,249.645,95851.0
2024-09-11,249.635,250.58,246.575,249.925,114161.0
2024-09-12,249.925,251.455,248.485,251.05,122142.0
2024-09-13,250.99,251.975,250.49,250.81,65139.0
2024-09-16,251.15,252.36,249.39,250.48,110700.0
2024-09-17,250.58,251.425,244.935,245.155,220453.0
2024-09-18,244.76,246.1,239.245,240.705,302005.0
2024-09-19,242.275,243.345,240.285,241.53,197175.0
2024-09-20,241.62,242.63,239.85,241.48,571923.0
2024-09-23,241.805,242.99,240.485,242.305,106682.0
2024-09-24,241.68,242.475,238.28,239.48,170012.0
2024-09-25,239.64,242.055,238.5,241.795,129036.0
2024-09-26,243.765,243.955,238.995,239.135,163509.0
2024-09-27,239.085,240.775,238.12,238.25,150307.0
2024-09-30,237.89,240.465,236.925,240.235,164379.0
2024-10-01,240.175,240.535,237.85,238.44,187929.0
2024-10-02,237.335,239.145,236.54,238.14,111407.0
2024-10-03,240.675,240.685,236.075,239.95,169053.0
2024-10-04,240.02,241.66,237.665,238.02,142802.0
2024-10-07,237.695,240.69,236.31,239.175,140188.0
2024-10-08,240.135,244.1,239.94,243.935,167941.0
2024-10-09,243.935,247.82,243.465,247.7,157402.0
2024-10-10,248.02,248.435,244.86,245.615,126114.0
2024-10-11,245.75,248.155,244.69,248.035,103254.0
2024-10-15,249.645,252.08,249.21,249.44,138247.0
2024-10-16,249.06,250.58,248.145,248.535,106219.0
2024-10-17,249.44,250.52,248.825,250.205,128735.0
2024-10-18,250.71,251.415,248.86,250.55,102235.0
2024-10-21,250.55,251.415,248.215,249.745,96185.0
2024-10-22,248.535,250.015,246.825,249.03,65673.0
2024-10-23,248.795,250.42,247.84,247.97,75922.0
2024-10-24,246.585,248.585,240.375,246.06,306896.0
2024-10-25,244.905,246.17,242.35,242.92,170241.0
2024-10-28,242.93,244.86,241.49,244.27,145594.0
2024-10-29,244.27,251.705,243.845,249.695,310274.0
2024-10-30,249.06,251.395,245.365,245.66,176867.0
2024-10-31,245.66,247.27,243.465,244.59,163547.0
2024-11-01,245.055,246.895,243.575,245.605,108714.0
2024-11-04,245.365,246.655,244.27,245.405,101874.0
2024-11-05,245.625,246.13,243.615,245.82,139257.0
2024-11-06,250.125,252.705,245.18,248.455,234311.0
2024-11-07,248.08,251.245,246.83,250.955,135487.0
2024-11-08,251.495,255.855,250.66,254.77,239328.0
2024-11-11,256.35,257.94,255.865,256.82,143569.0
2024-11-12,257.025,260.59,255.095,260.26,232353.0
2024-11-13,260.17,262.29,259.205,261.335,142077.0
2024-11-14,261.93,263.245,255.195,257.145,204114.0
2024-11-15,255.88,258.33,254.88,257.315,186434.0
2024-11-18,256.975,259.465,255.805,259.335,165321.0
2024-11-19,258.03,261.345,256.63,260.54,161999.0
2024-11-20,260.885,261.685,258.28,259.495,144788.0
2024-11-21,259.635,263.535,257.555,262.7,170205.0
2024-11-22,263.86,265.395,262.965,264.04,132742.0
2024-11-25,264.965,268.59,263.465,268.08,186624.0
2024-11-26,268.16,272.14,267.99,270.56,181118.0
2024-11-27,270.57,271.97,268.52,269.475,183763.0
2024-11-28,270.63,271.575,266.67,270.06,42385.0
2024-11-29,269.435,270.925,267.9,270.06,123876.0
2024-12-02,268.72,270.46,265.755,266.78,162087.0
2024-12-03,267.075,268.66,265.665,268.12,173465.0
2024-12-04,268.58,268.895,266.895,267.495,158302.0
2024-12-05,267.165,267.255,264.52,265.695,159410.0
2024-12-06,266.75,269.495,266.46,268.0,128590.0
2024-12-09,267.9,268.875,261.97,262.8,248299.0
2024-12-10,262.37,264.51,260.885,261.92,237245.0
2024-12-11,263.025,264.39,260.14,260.66,198220.0
2024-12-12,260.55,263.075,259.175,260.895,131298.0
2024-12-13,260.04,262.67,254.27,254.72,293226.0
2024-12-16,254.69,257.535,252.26,252.66,447514.0
2024-12-17,252.66,254.32,250.41,251.085,312117.0
2024-12-18,250.88,253.765,249.865,250.935,295525.0
2024-12-19,250.59,254.06,248.76,249.325,241522.0
2024-12-20,249.335,251.285,247.785,249.215,959029.0
2024-12-23,249.725,249.735,243.215,244.45,408549.0
2024-12-24,244.93,247.365,243.925,247.355,76147.0
2024-12-27,245.745,247.715,245.305,245.825,109910.0
2024-12-30,244.05,245.765,243.515,244.63,142062.0
2024-12-31,245.195,245.365,243.575,245.365,114263.0
2025-01-02,247.185,247.525,243.355,243.535,181042.0
2025-01-03,243.775,246.31,242.975,245.835,155014.0
2025-01-06,245.045,247.065,242.995,245.125,130991.0
2025-01-07,245.765,248.14,245.265,246.21,152259.0
2025-01-08,247.175,252.04,246.46,251.745,225930.0
2025-01-09,251.675,253.92,248.75,249.625,78656.0
2025-01-10,249.415,253.705,249.405,251.095,316766.0
2025-01-13,249.505,253.305,248.89,253.065,210971.0
2025-01-14,253.165,253.92,249.695,250.3,215136.0
2025-01-15,252.22,253.58,250.71,251.875,158478.0
2025-01-16,252.08,256.07,251.845,255.195,142458.0
2025-01-17,257.615,258.18,255.385,256.72,157764.0
2025-01-20,256.62,259.435,254.22,255.745,104205.0
2025-01-21,256.975,259.475,255.175,255.275,168779.0
2025-01-22,255.675,258.14,253.685,255.595,149417.0
2025-01-23,255.585,256.945,253.99,256.56,165736.0
2025-01-24,256.52,257.115,253.645,254.0,126662.0
2025-01-27,254.4,260.11,252.48,259.735,187628.0
2025-01-28,260.15,263.295,258.2,262.05,257884.0
2025-01-29,260.845,263.675,259.515,259.805,199799.0
2025-01-30,260.59,269.405,259.415,268.65,361481.0
2025-01-31,269.535,270.14,265.305,265.715,260247.0
2025-02-03,263.375,272.965,262.965,271.355,449250.0
2025-02-04,269.675,270.13,266.79,267.335,186324.0
2025-02-05,267.805,269.145,266.49,268.65,171064.0
2025-02-06,268.995,270.7,267.015,269.335,145806.0
2025-02-07,269.025,271.87,267.245,270.38,197395.0
2025-02-10,270.875,272.915,269.465,269.98,151803.0
2025-02-11,269.635,270.29,268.65,269.99,139476.0
2025-02-12,268.09,271.395,267.82,269.665,166172.0
2025-02-13,262.68,269.645,257.89,266.71,705673.0
2025-02-14,268.72,269.97,264.42,266.52,253566.0
2025-02-18,265.675,268.7,264.17,264.875,201537.0
2025-02-19,264.48,266.16,263.615,265.745,190918.0
2025-02-20,266.2,266.57,262.945,264.935,175086.0
2025-02-21,265.335,267.015,263.505,265.305,169943.0
2025-02-24,265.455,268.58,264.26,266.73,153693.0
2025-02-25,266.73,269.83,265.145,269.185,201462.0
2025-02-26,269.555,271.26,267.98,268.5,172040.0
2025-02-27,267.875,271.025,266.99,268.035,191016.0
2025-02-28,268.435,273.465,267.26,273.305,292052.0
2025-03-03,273.095,278.375,270.945,277.25,269357.0
2025-03-04,275.445,279.005,274.98,275.05,308928.0
2025-03-05,272.995,273.745,270.07,271.465,392367.0
2025-03-06,270.0,271.285,263.175,264.79,295202.0
2025-03-07,264.13,269.74,262.425,269.59,321166.0
2025-03-10,268.455,272.38,267.44,267.775,307537.0
2025-03-11,267.955,270.15,264.23,264.6,298349.0
2025-03-12,264.91,267.15,262.2,262.39,220787.0
2025-03-13,261.64,264.67,259.915,263.335,274980.0
2025-03-14,263.585,265.535,261.42,265.085,155648.0
2025-03-17,264.72,267.705,262.795,267.25,159898.0
2025-03-18,266.57,267.965,264.75,267.06,227010.0
2025-03-19,266.62,273.005,266.38,272.0,264059.0
2025-03-20,271.395,274.51,267.895,270.685,177720.0
2025-03-21,270.655,271.66,269.09,270.275,615672.0
2025-03-24,270.885,272.945,269.97,272.14,200542.0
2025-03-25,272.39,274.78,271.95,274.33,264629.0
2025-03-26,273.945,275.395,271.95,272.71,163110.0
2025-03-27,273.385,276.625,272.945,276.315,128940.0
2025-03-28,275.615,277.21,274.22,274.93,202741.0
2025-03-31,274.6,280.09,273.095,279.41,364672.0
2025-04-01,278.865,282.01,277.69,279.97,189424.0
2025-04-02,274.36,280.695,272.36,280.47,236554.0
2025-04-03,277.5,281.95,272.05,280.45,413060.0
2025-04-04,278.935,283.595,265.025,265.425,818165.0
2025-04-07,260.175,267.665,257.13,262.11,698011.0
2025-04-08,267.0,267.715,258.61,260.325,457867.0
2025-04-09,259.01,271.54,257.555,271.185,409244.0
2025-04-10,266.78,269.42,262.535,267.23,448189.0
2025-04-11,265.925,270.855,261.91,269.5,341487.0
2025-04-14,270.745,271.71,268.585,270.495,174785.0
2025-04-15,271.185,273.155,268.165,272.61,140404.0
2025-04-16,273.565,274.71,269.48,271.455,166169.0
2025-04-17,272.33,273.855,271.59,272.31,148470.0
2025-04-21,270.785,272.71,266.195,268.175,224486.0
2025-04-22,269.68,272.795,268.675,272.32,219177.0
2025-04-23,274.74,274.85,268.595,270.245,281504.0
2025-04-24,275.655,278.925,264.18,271.63,407419.0
2025-04-25,270.325,273.075,264.7,268.465,239224.0
2025-04-28,268.275,269.3,265.885,267.27,220635.0
2025-04-29,266.135,269.98,265.855,269.48,146170.0
2025-04-30,269.46,271.58,266.235,271.225,242658.0
2025-05-01,270.445,271.59,266.84,270.575,160826.0
2025-05-02,271.97,273.125,270.265,272.13,111896.0
2025-05-05,272.06,273.545,269.07,272.34,98943.0
2025-05-06,271.58,273.095,270.215,272.03,109193.0
2025-05-07,272.405,274.26,270.04,273.58,161816.0
2025-05-08,273.86,275.375,271.13,271.495,197582.0
2025-05-09,271.05,274.05,269.46,271.335,130414.0
2025-05-12,272.385,272.945,256.835,260.215,604833.0
2025-05-13,259.99,263.43,257.975,258.265,274380.0
2025-05-14,259.36,260.895,256.675,259.49,195576.0
2025-05-15,260.935,265.86,259.8,265.77,165163.0
2025-05-16,264.865,267.695,264.465,267.605,140664.0
2025-05-20,268.895,272.825,267.02,272.005,143297.0
2025-05-21,271.21,271.915,267.905,270.72,194739.0
2025-05-22,270.6,271.575,267.4,269.41,178704.0
2025-05-23,268.605,271.15,266.11,269.165,115451.0
2025-05-26,269.54,272.035,266.29,269.69,69063.0
2025-05-27,271.465,271.565,268.185,270.77,154744.0
2025-05-28,272.815,272.915,268.585,269.73,107859.0
2025-05-29,269.73,271.0,266.79,267.665,120468.0
2025-05-30,267.555,270.07,266.28,269.53,357912.0
2025-06-02,268.195,269.77,266.28,268.185,171902.0
2025-06-03,267.49,269.47,263.76,264.475,276117.0
2025-06-04,265.515,267.14,261.175,261.375,176272.0
2025-06-05,261.485,262.4,259.1,261.725,186914.0
2025-06-06,261.975,264.825,259.76,259.8,108178.0
2025-06-09,260.715,261.765,255.93,257.995,295889.0
2025-06-10,258.3,260.485,257.475,257.805,152623.0
2025-06-11,257.795,260.395,256.31,258.065,164359.0
2025-06-12,257.885,260.05,257.305,259.89,156655.0
2025-06-13,258.93,261.765,257.885,258.5,143899.0
2025-06-16,257.425,259.3,253.095,253.395,281564.0
2025-06-17,252.42,255.75,251.53,255.43,210244.0
2025-06-18,255.38,256.745,254.345,255.72,237370.0
2025-06-19,254.77,256.805,252.62,254.71,68098.0
2025-06-20,256.31,257.565,253.445,254.375,390584.0
2025-06-23,254.73,257.015,254.6,256.965,150608.0
2025-06-24,256.495,258.96,253.995,257.475,158542.0
2025-06-25,257.135,259.25,253.705,254.165,201103.0
2025-06-26,254.81,256.09,253.255,254.91,347551.0
2025-06-27,254.85,256.645,252.915,254.035,191476.0
2025-06-30,254.375,255.6,252.32,253.695,193982.0
2025-07-02,253.905,254.165,240.71,241.32,680433.0
2025-07-03,243.345,245.535,240.8,243.65,283027.0
2025-07-04,244.24,246.105,242.225,244.02,71956.0
2025-07-07,245.925,248.59,242.765,248.32,270738.0
2025-07-08,247.43,249.815,245.385,247.33,289918.0
2025-07-09,247.135,248.88,245.335,248.46,392739.0
2025-07-10,247.72,251.12,245.705,248.13,322430.0
2025-07-11,247.62,251.14,245.685,250.355,257879.0
2025-07-14,249.595,253.415,248.11,252.03,192890.0
2025-07-15,252.04,253.145,249.865,251.38,191615.0
2025-07-16,251.56,252.04,247.68,249.615,256267.0
2025-07-17,248.59,252.32,247.46,249.975,322357.0
2025-07-18,249.425,252.27,248.91,250.165,297781.0
2025-07-21,250.605,252.42,247.46,248.42,230455.0
2025-07-22,248.1,251.56,247.46,250.805,253188.0
2025-07-23,251.56,251.56,249.14,249.905,323081.0
2025-07-24,246.335,257.615,244.94,256.34,507869.0
2025-07-25,257.865,259.4,254.375,255.61,629401.0
2025-07-28,255.38,257.265,254.445,254.88,209808.0
2025-07-29,256.21,263.67,254.325,263.53,455276.0
2025-07-30,262.94,263.865,260.795,261.215,247220.0
2025-07-31,259.8,263.32,257.385,258.045,340806.0
2025-08-01,257.765,264.285,254.325,256.785,377012.0
2025-08-05,259.225,260.05,255.1,256.885,293735.0
2025-08-06,255.895,258.24,254.315,257.63,160282.0
2025-08-07,256.8,259.835,255.665,258.07,163490.0
2025-08-08,258.18,261.905,255.665,258.25,156962.0
2025-08-11,258.18,263.61,256.83,262.065,191424.0
2025-08-12,262.075,263.61,257.22,257.91,341032.0
2025-08-13,257.32,258.14,253.425,255.225,287414.0
2025-08-14,256.14,259.575,254.565,254.865,173242.0
2025-08-15,255.445,255.445,252.845,254.935,142842.0
2025-08-18,256.025,256.15,253.025,254.885,130758.0
2025-08-19,254.845,258.01,254.285,257.83,175557.0
2025-08-20,259.14,261.375,257.52,257.63,166357.0
2025-08-21,257.58,259.85,255.625,259.01,112275.0
2025-08-22,259.29,261.615,253.945,255.175,325854.0
2025-08-25,254.755,255.385,252.13,252.2,131532.0
2025-08-26,251.71,254.085,250.56,252.46,128546.0
2025-08-27,250.94,256.33,250.61,252.28,125527.0
2025-08-28,254.415,254.575,249.98,251.71,171005.0
2025-08-29,250.96,254.555,249.73,253.425,118302.0
2025-09-02,250.07,254.925,249.3,251.54,409963.0
2025-09-03,251.04,254.095,247.615,248.945,258361.0
2025-09-04,248.945,251.63,248.945,250.3,250443.0
2025-09-05,250.56,253.625,247.01,248.045,215898.0
2025-09-08,248.165,249.63,244.74,245.915,234361.0
2025-09-09,246.235,248.785,244.81,245.8,243779.0
2025-09-10,245.36,247.595,243.35,243.94,221659.0
2025-09-11,243.95,246.825,243.94,246.175,247197.0
2025-09-12,245.885,246.715,241.505,243.48,256213.0
2025-09-15,243.65,247.295,241.305,241.715,142861.0
2025-09-16,241.135,244.9,237.73,238.3,216268.0
2025-09-17,237.33,240.895,237.21,238.56,212348.0
2025-09-18,237.03,242.185,236.65,241.625,295862.0
2025-09-19,248.335,248.335,238.17,239.865,900750.0
2025-09-22,239.605,241.965,237.6,238.51,286474.0
2025-09-23,238.42,239.645,235.655,237.77,241428.0
2025-09-24,237.91,240.365,237.45,239.0,186652.0
2025-09-25,240.815,241.565,237.59,238.49,236165.0
2025-09-26,240.245,241.645,238.15,239.725,189351.0
2025-09-29,239.425,242.375,238.73,242.185,236367.0
2025-09-30,242.185,245.28,239.655,244.3,217717.0
2025-10-01,245.65,246.335,242.095,243.65,179199.0
2025-10-02,244.08,244.14,240.645,241.275,248579.0
2025-10-03,241.245,244.17,240.42,242.93,152118.0
2025-10-06,243.97,244.73,240.845,242.61,195782.0
2025-10-07,242.64,244.44,240.615,241.675,190890.0
2025-10-08,241.765,243.13,240.405,242.035,253342.0
2025-10-09,243.2,243.68,237.96,238.39,249179.0
2025-10-10,241.135,242.99,238.66,241.595,247040.0
2025-10-14,242.52,244.23,240.845,242.045,207110.0
2025-10-15,243.19,244.13,238.03,238.2,308495.0
2025-10-16,238.31,240.605,237.76,239.665,280276.0
2025-10-17,239.565,242.57,238.03,241.655,271862.0
2025-10-20,242.255,244.13,241.405,243.84,125725.0
2025-10-21,243.35,246.565,241.735,242.88,141265.0
2025-10-22,246.925,251.08,242.235,249.055,623677.0
2025-10-23,248.525,250.58,246.955,247.005,274350.0
2025-10-24,249.59,250.63,244.9,247.085,239799.0
2025-10-27,246.425,248.215,242.59,244.31,229634.0
2025-10-28,243.54,244.16,238.63,242.365,298515.0
2025-10-29,242.59,242.79,233.805,234.385,299688.0
2025-10-30,235.605,238.83,234.665,238.7,230154.0
2025-10-31,237.97,240.495,234.455,234.875,279794.0
2025-11-03,234.875,234.875,230.96,234.875,272676.0
2025-11-04,234.14,237.43,232.39,237.4,319834.0
2025-11-05,237.19,238.77,234.13,234.29,223908.0
2025-11-06,238.97,238.97,232.68,233.41,291231.0
2025-11-07,233.29,234.58,231.89,233.15,172976.0
2025-11-10,232.97,233.12,229.1,232.61,222284.0
2025-11-11,233.34,235.34,232.16,234.49,140022.0
2025-11-12,235.32,237.27,234.94,236.5,184003.0
2025-11-13,236.41,237.88,234.84,234.9,206787.0
2025-11-14,236.01,238.99,233.465,236.89,426198.0
2025-11-17,236.95,238.46,235.57,237.99,181985.0
2025-11-18,238.02,241.42,237.34,240.67,271052.0
2025-11-19,241.09,246.02,240.62,245.64,323940.0
2025-11-20,245.0,247.01,243.35,244.86,344550.0
2025-11-21,244.45,248.25,242.58,247.18,308888.0
2025-11-24,247.0,247.96,243.69,244.31,194700.0
2025-11-25,245.78,249.98,245.12,248.88,256822.0
2025-11-26,249.72,250.0,248.08,248.46,155069.0