Date,Open,High,Low,Close,Volume
2004-12-01,3.3008093799221188,3.429412427725385,3.1722065365277627,3.3008093799221188,529020.0
2004-12-02,3.3865440189890728,3.429411623399798,3.000735170474823,3.000735170474823,266220.0
2004-12-03,3.0864712375428063,3.0864712375428063,3.0007360048811966,3.043603621212001,119420.0
2004-12-06,3.043602412934598,3.043602412934598,2.786396612648786,2.95786721430894,211380.0
2004-12-07,2.9578683769954157,2.9578683769954157,2.7006624756064475,2.829265324096472,1614100.0
2004-12-08,2.657794655034188,2.829265324096472,2.572059422707505,2.829265324096472,270660.0
2004-12-09,2.829264548423061,3.000735170474823,2.786396944012336,3.000735170474823,318720.0
2004-12-10,3.000735209949291,3.000735209949291,2.829264585641845,2.915,667440.0
2004-12-13,2.915000385049707,3.215073863918548,2.87213257000368,3.1722062532814124,1119420.0
2004-12-14,3.3008089815665413,3.3436767952667683,3.04360312140961,3.1293385444011768,1086580.0
2004-12-15,3.172206444596927,3.257941671041884,3.0864710137430675,3.257941671041884,349100.0
2004-12-16,3.257941372275201,3.257941372275201,3.086470730700951,3.1293385444011768,587840.0
2004-12-17,3.1722065942031143,3.3436772595887527,3.129338978958933,3.2150742094472955,1055180.0
2004-12-20,3.300809605763732,3.386545044968237,3.2579419883659417,3.386545044968237,258120.0
2004-12-21,3.42941295645881,3.42941295645881,3.257942267754081,3.2836628403984496,727100.0
2004-12-22,3.2922357616198656,3.317956329553352,3.257941671041884,3.257941671041884,951100.0
2004-12-23,3.300809318834148,3.300809318834148,3.2065005687569896,3.2065005687569896,202000.0
2004-12-24,3.2150742094472955,3.2150742094472955,3.2065006863984595,3.2150742094472955,112500.0
2004-12-29,3.3008094399356582,3.3008094399356582,3.2150742094472955,3.2150742094472955,255300.0
2004-12-30,3.223647386045975,3.223647386045975,3.155059209026559,3.1722062532814124,286000.0
2004-12-31,3.172206444596927,3.257941671041884,3.155059399307936,3.257941671041884,217300.0
2005-01-04,3.120765535016369,3.163633151347173,3.0007360048811966,3.043603621212001,363600.0
2005-01-05,3.0436035394884806,3.0436035394884806,2.932147740021077,2.9835888782368007,206100.0
2005-01-06,2.9835888782368007,3.0007359243087097,2.9578683091289397,2.9835888782368007,84700.0
2005-01-07,2.983588532280051,2.983588532280051,2.932147400029092,2.940720922070918,163800.0
2005-01-10,2.983587773896638,2.983587773896638,2.914999614996111,2.95786721430894,176200.0
2005-01-11,2.9492947153176976,2.95786823814791,2.9064271011666363,2.9064271011666363,132700.0
2005-01-12,2.9150006039563143,2.9321476494988525,2.86355926291979,2.87213278569106,72400.0
2005-01-13,2.8978527078148337,2.8978527078148337,2.8035437806042096,2.812117300858917,504900.0
2005-01-14,2.8206912520747727,2.8206912520747727,2.6577941379381493,2.700661950170118,249000.0
2005-01-17,2.7006618062264334,2.7435294117647056,2.640646954063985,2.7435294117647056,55600.0
2005-01-18,2.7435301885982204,2.7435301885982204,2.572059513484158,2.640647701766213,4847800.0
2005-01-19,2.6663685915724145,2.752104041597603,2.6663685915724145,2.752104041597603,235500.0
2005-01-20,2.7435294117647056,2.777823496195324,2.709235327334088,2.7435294117647056,768600.0
2005-01-21,2.7178088484417424,2.7949705384106327,2.7178088484417424,2.7435294117647056,651900.0
2005-01-24,2.7435289023832703,2.829264097541661,2.726381863351592,2.7949700194783045,324100.0
2005-01-25,2.829265242008697,2.829265242008697,2.769250581121272,2.769250581121272,90600.0
2005-01-26,2.812118126292173,2.87213278569106,2.803544603520904,2.87213278569106,181100.0
2005-01-27,2.829264341368331,2.872131942641866,2.812117300858917,2.812117300858917,98400.0
2005-01-28,2.872132065273857,2.872132065273857,2.820690941549223,2.820690941549223,123200.0
2005-01-31,2.820692192729996,2.8635598148487453,2.794971619458747,2.8035451438824963,69200.0
2005-02-01,2.803544208945535,2.803544208945535,2.700661950170118,2.700661950170118,194800.0
2005-02-02,2.743530048125215,2.769250617414053,2.7006624326438198,2.717809478836378,410600.0
2005-02-03,2.7435289023832703,2.846411136573338,2.717808343835753,2.7949700194783045,407900.0
2005-02-04,2.872132940259813,2.915000760832073,2.803544754398467,2.829265324096472,530600.0
2005-02-07,2.85498554542265,2.8635590676091573,2.7863973679305887,2.7863973679305887,539200.0
2005-02-08,2.812118277631136,2.8464123705618096,2.803544754398467,2.829265324096472,153300.0
2005-02-09,2.846411992308836,2.846411992308836,2.786397337655364,2.837838470215482,174600.0
2005-02-10,2.8721328149430607,3.1979270923872525,2.8549857692258827,3.137912432377131,1903200.0
2005-02-11,3.2150742094472955,3.257941824691477,3.1464860250566056,3.2150742094472955,948900.0
2005-02-14,3.240794592866814,3.335103545408165,3.240794592866814,3.309382773326777,612200.0
2005-02-15,3.343677101895743,3.343677101895743,3.2322211031083965,3.257941671041884,419300.0
2005-02-16,3.2579415959947484,3.2579415959947484,3.180779893971719,3.180779893971719,313900.0
2005-02-17,3.20650053517491,3.257941671041884,3.1893534898859195,3.257941671041884,681100.0
2005-02-18,3.2579426438703023,3.2922367446885743,3.2493691186657347,3.2750896942794387,580300.0
2005-02-21,3.300809284264361,3.300809284264361,3.2236475804639007,3.257941671041884,97700.0
2005-02-22,3.360825033460718,3.455134011829092,3.3436779836499144,3.446560282514733,633400.0
2005-02-23,3.4722795752918016,3.4722795752918016,3.3436765523517837,3.429411764705882,314000.0
2005-02-24,3.429412662366028,3.429412662366028,3.343677427570446,3.386545044968237,222300.0
2005-02-25,3.343676602865961,3.360823645595828,3.3093823129973545,3.3265295601360942,154500.0
2005-02-28,3.3865443122655625,3.3865443122655625,3.326529660893247,3.3693972690163303,229400.0
2005-03-01,3.3693971669607605,3.3693971669607605,3.3093823129973545,3.3265295601360942,152000.0
2005-03-02,3.326530380611331,3.42083913888647,3.300809605763732,3.386545044968237,558000.0
2005-03-03,3.412265522047905,3.412265522047905,3.343677336088002,3.343677336088002,134300.0
2005-03-04,3.343677953456924,3.515148450016597,3.343677953456924,3.480854350704662,1011400.0
2005-03-07,3.5580163911641205,3.575163441362733,3.5322956114572426,3.5408693409655103,458500.0
2005-03-08,3.5665883879685287,3.772353322791669,3.5665883879685287,3.6780443772969886,1529700.0
2005-03-09,3.68661748232172,3.832367125936964,3.652323400433698,3.789499727985788,593800.0
2005-03-10,3.8152210072840655,3.832368052373204,3.6351768294392377,3.643750556392707,587100.0
2005-03-11,3.6008831291484613,3.772354007423722,3.592309810084514,3.669471725749273,278200.0
2005-03-14,3.669472104981145,3.720913251134698,3.6008835012918508,3.609457230059721,195700.0
2005-03-15,3.643750913168881,3.7209128280341672,3.643750913168881,3.7209128280341672,151000.0
2005-03-16,3.729485831659317,3.832368103568502,3.5580153784773434,3.823794785318307,541900.0
2005-03-17,3.703764780674356,3.772352949217223,3.703764780674356,3.7552059070815056,223000.0
2005-03-18,3.7723531438352262,3.900956170896675,3.746632374895836,3.858088358936942,577600.0
2005-03-21,3.686617738538641,3.763779223740498,3.686617738538641,3.7552059070815056,380100.0
2005-03-22,3.755207226544624,3.763780546216016,3.4894277756455137,3.549442239798873,167500.0
2005-03-23,3.558014946186008,3.5751619894208746,3.42941191751562,3.4551326867768006,271200.0
2005-03-24,3.4294115318433214,3.472279339518448,3.3865439285770518,3.3951174492303053,293400.0
2005-03-28,3.412265522047905,3.412265522047905,3.3008095154541435,3.343677336088002,699800.0
2005-03-29,3.300809318834148,3.300809318834148,3.1550594323512664,3.2065005687569896,473600.0
2005-03-30,3.1893536403007867,3.232221255544968,3.1379125020077696,3.2150742094472955,398600.0
2005-03-31,3.189353333374924,3.3351034155878643,3.189353333374924,3.317956166731436,386800.0
2005-04-01,3.317956937257607,3.335104190096127,3.2836628403984496,3.2836628403984496,489800.0
2005-04-04,3.283662040937965,3.283662040937965,3.155059209026559,3.1722062532814124,468100.0
2005-04-05,3.172206153692518,3.2150737629838595,3.0693236869844145,3.1293385444011768,295400.0
2005-04-06,3.129338673207681,3.215073895319305,3.000735635631352,3.1207651509965184,2403400.0
2005-04-07,3.1293385444011768,3.189353197409055,3.0693236869844145,3.1293385444011768,175700.0
2005-04-08,3.1722067831192367,3.1722067831192367,3.0693242959972724,3.0693242959972724,78400.0
2005-04-11,3.0864710712928423,3.172206503745309,3.0693240256841308,3.103618116901554,187600.0
2005-04-12,3.08647214179304,3.1036191933489703,3.000736884013392,3.017883935569321,344500.0
2005-04-13,3.017882212239113,3.0778968584141286,2.957867566064098,3.000735170474823,230900.0
2005-04-14,3.0007358404282645,3.0007358404282645,2.872132794074919,2.9235741352616014,176100.0
2005-04-15,2.98358894669342,2.98358894669342,2.7863977079331304,2.829265324096472,141900.0
2005-04-18,2.829264820208667,2.906426719969182,2.7863972116799824,2.846411863620141,84400.0
2005-04-19,2.872131811274444,2.983587773896638,2.8635582914118785,2.95786721430894,1067800.0
2005-04-20,2.9835893877130624,2.9835893877130624,2.9150011917133427,2.966442338713132,745100.0
2005-04-21,2.880705711611419,2.949294083979716,2.880705711611419,2.915,222400.0
2005-04-22,2.914999961653373,3.0436027748855485,2.897852919889083,3.000735170474823,543200.0
2005-04-25,3.043604512903216,3.060751564459145,2.983589832457461,3.017883935569321,164500.0
2005-04-26,3.086470857742976,3.163632762052332,3.06932381332065,3.1207651509965184,174300.0
2005-04-27,3.137912497292888,3.137912497292888,2.8978536478772607,2.9835888782368007,143200.0
2005-04-28,2.992162329468758,2.992162329468758,2.8464122369462435,2.9064271011666363,115800.0
2005-04-29,2.863558661911344,2.940720555066809,2.8464116199676543,2.9321470340949647,175600.0
2005-05-02,2.957867349597783,2.957867349597783,2.786396740094795,2.812117300858917,153500.0
2005-05-03,2.829264585641845,2.932147041989858,2.786396980667199,2.915,717100.0
2005-05-04,2.983589086009337,3.086471369605349,2.983589086009337,3.035030227807343,1113700.0
2005-05-05,3.043603246687164,3.146485717630006,3.043603246687164,3.1207651509965184,116700.0
2005-05-06,3.043604068902661,3.1464865676387324,2.9750158726845792,3.1464865676387324,165900.0
2005-05-09,3.1293386426442766,3.1722062532814124,3.103617871853104,3.1722062532814124,293400.0
2005-05-10,3.189353450509913,3.189353450509913,3.03502984040538,3.0607504080213186,124000.0
2005-05-11,3.043603621212001,3.043603621212001,2.915000772219587,3.043603621212001,288300.0
2005-05-12,3.035030059867203,3.043603583025797,2.829265299652024,2.863559392286401,184000.0
2005-05-13,2.829264211961615,2.95786721430894,2.7949701325113514,2.95786721430894,112500.0
2005-05-16,2.9492948537627464,2.9492948537627464,2.803544754398467,2.829265324096472,271100.0
2005-05-17,2.846412121178347,2.8978534604763304,2.7521033738816927,2.8978534604763304,1186300.0
2005-05-18,2.8721326568717167,2.9492945627612244,2.812118000164576,2.9492945627612244,396600.0
2005-05-19,3.0007358522989707,3.0007358522989707,2.8721328054368804,2.9064271011666363,221300.0
2005-05-20,2.940721330530077,2.940721330530077,2.794971231165799,2.829265324096472,68400.0
2005-05-24,2.957868438013081,3.0007360550607367,2.9321478677844883,2.975015484832143,168400.0
2005-05-25,3.000735170474823,3.000735170474823,2.957867566064098,3.000735170474823,87400.0
2005-05-26,2.9921621746948968,2.9921621746948968,2.9492945627612244,2.9492945627612244,98500.0
2005-05-27,2.9835887051735024,3.112191747662097,2.9578681375575635,3.0607504080213186,678800.0
2005-05-30,3.0436037514403447,3.086471369605349,2.992162609642337,3.035030227807343,64200.0
2005-05-31,2.992162354306988,3.086471106222187,2.9835888314056063,3.052177014616661,642000.0
2005-06-01,3.077897491098572,3.2922357616198656,3.077897491098572,3.257941671041884,1245700.0
2005-06-02,3.317956937257607,3.343677714310916,3.249368743539292,3.2836628403984496,468800.0
2005-06-03,3.3436771987958136,3.3436771987958136,3.283662334136205,3.3008093799221188,132100.0
2005-06-06,3.335103675902857,3.3436771987958136,3.2922358570291617,3.3008093799221188,143100.0
2005-06-07,3.300809932744418,3.300809932744418,3.206501165126982,3.232221738113556,99200.0
2005-06-08,3.240794625752892,3.300809284264361,3.20650053517491,3.257941671041884,229800.0
2005-06-09,3.257941671041884,3.257941671041884,3.197927012530414,3.257941671041884,134600.0
2005-06-10,3.266514706172688,3.3265295601360942,3.249367663442821,3.3265295601360942,483300.0
2005-06-13,3.369397767474685,3.369397767474685,3.2750888112432475,3.3008093799221188,486700.0
2005-06-14,3.3265301889156143,3.3265301889156143,3.172206570767748,3.249368277637225,182900.0
2005-06-15,3.249368277637225,3.2579418006227217,3.2236477086807325,3.249368277637225,113100.0
2005-06-16,3.2665161741945448,3.5151486099256672,3.2665161741945448,3.489428238680616,3717600.0
2005-06-17,3.515146977059981,3.558014787645901,3.4122647222350624,3.429411764705882,453800.0
2005-06-20,3.498000093385576,3.515147136634809,3.3608237473917133,3.3693972690163303,62500.0
2005-06-21,3.360823594822603,3.429411764705882,3.3522500735871925,3.429411764705882,36700.0
2005-06-22,3.446558963637878,3.446558963637878,3.317955934859752,3.3693972690163303,38100.0
2005-06-23,3.429412662366028,3.429412662366028,3.2836625588046164,3.386545044968237,56300.0
2005-06-24,3.335104575120379,3.343678100324948,3.2750896942794387,3.2750896942794387,294300.0
2005-06-27,3.2836623209731406,3.2836623209731406,3.103618136533867,3.137912432377131,322500.0
2005-06-28,3.189353197409055,3.189353197409055,3.086470730700951,3.1293385444011768,554900.0
2005-06-29,3.103618668771744,3.2493687867712717,3.103618668771744,3.232221738113556,395300.0
2005-06-30,3.2665151936863785,3.2750887163308744,3.1807799672414228,3.257941671041884,612900.0
2005-07-04,3.1464858766634403,3.257941671041884,3.1464858766634403,3.257941671041884,330900.0
2005-07-05,3.249368148397388,3.257941671041884,3.163632921952432,3.257941671041884,95100.0
2005-07-06,3.3008093799221188,3.360824244581728,3.2065006280995907,3.3008093799221188,957600.0
2005-07-07,3.343676602865961,3.3522501242308937,3.3179558343622872,3.3265295601360942,267400.0
2005-07-08,3.343676602865961,3.3522501242308937,3.3093823129973545,3.3265295601360942,165000.0
2005-07-11,3.326529660893247,3.3693972690163303,3.3008088916105187,3.3693972690163303,497700.0
2005-07-12,3.377971521488679,3.386545044968237,3.343677427570446,3.386545044968237,586300.0
2005-07-13,3.3865449398230707,3.3865449398230707,3.352250846969598,3.3608243701829665,137300.0
2005-07-14,3.3608237473917133,3.403691355514795,3.3522502257670967,3.3693972690163303,217400.0
2005-07-15,3.369397526767957,3.386544571328902,3.326529915365596,3.3522504822070123,231500.0
2005-07-18,3.377971158195643,3.377971158195643,3.300809250769282,3.309382773326777,77000.0
2005-07-19,3.3436769704194256,3.3436769704194256,3.3093826767810213,3.335103448112048,232500.0
2005-07-20,3.360823645595828,3.360823645595828,3.283661748902554,3.3265295601360942,140600.0
2005-07-21,3.386545044968237,3.386545044968237,3.317956652722849,3.386545044968237,413800.0
2005-07-22,3.42083867118582,3.42083867118582,3.317956199088398,3.335103448112048,159800.0
2005-07-25,3.3608243825779778,3.3951184755579296,3.343677336088002,3.343677336088002,144700.0
2005-07-26,3.3436769704194256,3.369397537341557,3.326529925804671,3.335103448112048,188700.0
2005-07-27,3.403691355514795,3.403691355514795,3.3093824132351357,3.3693972690163303,190300.0
2005-07-28,3.377971416609703,3.377971416609703,3.292235980067105,3.3608243701829665,222300.0
2005-07-29,3.369397634437842,3.403691724655607,3.369397634437842,3.377971156992284,104200.0
2005-08-02,3.4294133577456134,3.5151486099256672,3.369398681219575,3.489428238680616,439900.0
2005-08-03,3.5151489279021044,3.660899074201558,3.5151489279021044,3.660899074201558,684100.0
2005-08-04,3.6608974706850255,3.6608974706850255,3.558015203825996,3.5837355661318595,302300.0
2005-08-05,3.592309476625995,3.6008827948941184,3.5408683405638284,3.558015385917884,105000.0
2005-08-08,3.5580163911641205,3.5580163911641205,3.4379870397738443,3.5408693409655103,206900.0
2005-08-09,3.5151483761299143,3.5151483761299143,3.429413129652191,3.472280957300004,196800.0
2005-08-10,3.472280957300004,3.472280957300004,3.386545506413328,3.472280957300004,3347400.0
2005-08-11,3.4980003336644083,3.609456326849251,3.455132927005629,3.6008826002268246,804800.0
2005-08-12,3.5923107804772334,3.7552079748742018,3.532295895546364,3.7466342446763807,574400.0
2005-08-15,3.772355116526783,3.772355116526783,3.6266049702273295,3.660899074201558,297400.0
2005-08-16,3.669470929122965,3.7723531884621178,3.669470929122965,3.7723531884621178,152600.0
2005-08-17,3.755206145238925,3.798073548888028,3.703765015569349,3.7723531884621178,3165600.0
2005-08-18,3.840941929339029,3.840941929339029,3.7637800190153694,3.7980741105330367,550000.0
2005-08-19,3.8152211562918703,3.8152211562918703,3.729485927497704,3.7980741105330367,127800.0
2005-08-22,3.7980738155470126,3.7980738155470126,3.6008826002268246,3.6008826002268246,121900.0
2005-08-23,3.652324619424784,3.68661871275872,3.429412603936357,3.5237215650136022,1209700.0
2005-08-24,3.5580158669120467,3.600883281683357,3.5322950909949684,3.575162914584144,175300.0
2005-08-25,3.6008826002268246,3.6008826002268246,3.5837355557997546,3.6008826002268246,142400.0
2005-08-26,3.643750589847524,3.643750589847524,3.5580153636146723,3.5923094541078138,163100.0
2005-08-29,3.5923100646094515,3.600883384280842,3.5322951916382164,3.549442239798873,81100.0
2005-08-30,3.4722811882446054,3.5408693899886483,3.463707458617635,3.489428238680616,717100.0
2005-08-31,3.5151473780914784,3.6008826002268246,3.4980003336644083,3.6008826002268246,308800.0
2005-09-01,3.626603394542183,3.7723534775162,3.626603394542183,3.703765299367906,1136100.0
2005-09-02,3.77235426538248,3.77235426538248,3.712339392559562,3.763780536914402,349300.0
2005-09-06,3.763779462441643,3.81522059211122,3.7466324192184506,3.7723531884621178,251600.0
2005-09-07,3.772354454657669,3.772354454657669,3.729486627802169,3.738060356700427,71500.0
2005-09-08,3.772353043111377,3.858088255923914,3.660897062046204,3.729485232296235,218500.0
2005-09-09,3.772352687041777,3.840940850817821,3.746631921216908,3.789499727985788,180300.0
2005-09-12,3.7980735039568647,3.858088358936942,3.7895001868555696,3.858088358936942,237300.0
2005-09-13,3.858088386074916,3.858088386074916,3.7895002135110913,3.806647256652048,93500.0
2005-09-14,3.832367786928989,3.943823776697412,3.815220743027521,3.943823776697412,382200.0
2005-09-15,3.986690713554948,4.072425914195528,3.986690713554948,4.072425914195528,670700.0
2005-09-16,4.11529417854254,4.201029388758484,4.11529417854254,4.158161579241646,640200.0
2005-09-19,4.286766233049796,4.372501475947216,4.201030990152377,4.235325087311344,716200.0
2005-09-20,4.235324440377243,4.286765578258203,4.063853571956221,4.098148072694684,522000.0
2005-09-21,3.995265266471325,4.286765447739295,3.995265266471325,4.286765447739295,449900.0
2005-09-22,4.286766307316324,4.286766307316324,4.175310285209805,4.243898480716004,2370300.0
2005-09-23,4.132439988985133,4.201028136716404,4.08099887818668,4.175307376908373,160100.0
2005-09-26,4.08099887818668,4.201028136716404,4.038131081445833,4.175307376908373,369600.0
2005-09-27,4.175308621284835,4.201029388758484,4.11529417854254,4.158161579241646,254400.0
2005-09-28,4.218176430801671,4.243896789457589,4.141014537198458,4.158161579241646,323800.0
2005-09-29,4.1924573599723045,4.3725015786966885,4.1924573599723045,4.312487111667157,6452500.0
2005-09-30,4.312487082127151,4.389648597610559,4.2867663044207545,4.346781179857087,333300.0
2005-10-03,4.3725015786966885,4.398222356579271,4.278192604884416,4.312487111667157,353600.0
2005-10-04,4.286764826511067,4.286764826511067,4.209602928812188,4.209602928812188,253200.0
2005-10-05,4.209604699580084,4.286766629737087,4.072428298250234,4.081002027742311,652200.0
2005-10-06,4.149588262628917,4.243896789457589,4.106720453112081,4.158161579241646,241300.0
2005-10-07,4.235324334692963,4.5353978359197225,4.235324334692963,4.5011037448548255,2578100.0
2005-10-11,4.629708270617207,4.8011787807512745,4.5868404386747175,4.715443525684241,1916700.0
2005-10-12,4.715443502247078,4.715443502247078,4.552546314020389,4.56969336494857,358200.0
2005-10-13,4.4925292686735006,4.526823762838544,4.2867647565897125,4.518250037092847,371000.0
2005-10-14,4.483957943650606,4.7068695974319095,4.4067960129327295,4.6640021761137,362800.0
2005-10-17,4.715441308971086,4.801176523734283,4.6640001801131685,4.698294266018447,1039400.0
2005-10-18,4.69829213024823,4.69829213024823,4.5525421269975945,4.5525421269975945,97300.0
2005-10-19,4.46681056652362,4.518251713632283,4.286766347234345,4.389648641451674,391800.0
2005-10-20,4.406794403045243,4.458235535125407,4.243897280382498,4.329632909333884,261300.0
2005-10-21,4.29533708320439,4.501101528264005,4.286763360251435,4.449660416999103,426500.0
2005-10-24,4.458235633848725,4.7840298863886135,4.449662316054406,4.724015435375013,605000.0
2005-10-25,4.766882992935198,4.886912307581154,4.766882992935198,4.878338989515343,228500.0
2005-10-26,4.912632923845704,4.912632923845704,4.672573893337948,4.724015435375013,369900.0
2005-10-27,4.715441363505276,4.758309175791518,4.543970931995824,4.595412061448659,589400.0
2005-10-28,4.586836847544308,4.698292796279235,4.501101659601145,4.629704645924702,125300.0
2005-10-31,4.629708786828063,4.629708786828063,4.535399791329936,4.535399791329936,262500.0
2005-11-01,4.501101659601145,4.629704645924702,4.415366471657982,4.629704645924702,683600.0
2005-11-02,4.629708270617207,4.715443525684241,4.629708270617207,4.715443525684241,372900.0
2005-11-03,4.71544166368148,4.71544166368148,4.655426804423859,4.655426804423859,251600.0
2005-11-04,4.672572035487472,4.698292796279235,4.586836847544308,4.629704645924702,418800.0
2005-11-07,4.629706147750549,4.629706147750549,4.543970931995824,4.595412061448659,119900.0
2005-11-08,4.552543533124981,4.603984654487006,4.526823176852814,4.543970217306822,321000.0
2005-11-09,4.543971680792962,4.689721367185084,4.543971680792962,4.689721367185084,334300.0
2005-11-10,4.689720892908848,4.689720892908848,4.6297064424690095,4.655426804423859,164400.0
2005-11-11,4.629707657499502,4.672575074947062,4.621133928719254,4.672575074947062,115800.0
2005-11-14,4.672575074947062,4.672575074947062,4.638280977461857,4.672575074947062,179200.0
2005-11-15,4.689720892908848,4.71544166368148,4.655426804423859,4.655426804423859,318500.0
2005-11-16,4.698292655358509,5.10124823101393,4.698292655358509,4.964071934419337,1815100.0
2005-11-17,5.1441175002554935,5.186985309618048,5.041235248366639,5.10124969089294,1576300.0
2005-11-18,5.144118399800759,5.144118399800759,4.981221268082265,5.126971354820802,272000.0
2005-11-21,5.144117756758537,5.255573739604565,5.118396988094935,5.255573739604565,752900.0
2005-11-22,5.229852264687105,5.31558746729161,5.152690786751897,5.169837827272799,443600.0
2005-11-23,5.1012506047486,5.1183976498018575,4.989795016311333,5.092677286630872,191200.0
2005-11-24,5.092678119316655,5.186987086938593,5.0412369757459246,5.186987086938593,32400.0
2005-11-25,5.186985656815905,5.487059115986417,5.1012500323519685,5.401323900340236,433100.0
2005-11-28,5.487059115986417,5.658529547278779,5.375603131237503,5.401323900340236,887500.0
2005-11-29,5.444191013582272,5.487058823529411,5.358455802505728,5.487058823529411,399700.0
2005-11-30,5.444191271338716,5.452764997261162,5.27272084106732,5.298441201199153,331300.0
2005-12-01,5.47848509801289,5.512779182443508,5.384176570237558,5.487058823529411,1585900.0
2005-12-02,5.48706126370644,5.48706126370644,5.341311135650217,5.341311135650217,262300.0
2005-12-05,5.367030452204254,5.615662811548638,5.367030452204254,5.555647949051861,1293800.0
2005-12-06,5.529928201369287,5.529928201369287,5.1869872344765255,5.307016572888992,1317400.0
2005-12-07,5.34988231235878,5.469912021964418,5.289867866373714,5.332735269389082,703700.0
2005-12-08,5.349883726542882,5.35845745470298,5.247001441528871,5.32416335969831,699500.0
2005-12-09,5.341308232481808,5.358455273002709,5.0755288999989965,5.169837827272799,627200.0
2005-12-12,5.272721091159359,5.324162222680697,4.912632761692216,4.998367980894448,758900.0
2005-12-13,4.93835519606483,5.058384543397293,4.844046218751796,5.049810814178875,749700.0
2005-12-14,4.929780005813111,5.084103406646769,4.929780005813111,4.938353732490544,412900.0
2005-12-15,4.998368943938575,5.058383813352188,4.946927802505985,5.032663038226968,499600.0
2005-12-16,5.015516714941029,5.101251963035645,5.015516714941029,5.049810814178875,267700.0
2005-12-19,5.101250326922756,5.144118141630119,5.084103282803367,5.144118141630119,331000.0
2005-12-20,5.18698679226293,5.264148298826501,5.118398195913981,5.135545242796756,524400.0
2005-12-21,5.135544159133747,5.178411971703976,5.118397115869207,5.161264928439436,180700.0
2005-12-22,5.14411893761654,5.5385014222059015,5.14411893761654,5.521354375433226,1115900.0
2005-12-23,5.572794034605957,5.581367760122478,5.452764739098794,5.487058823529411,407500.0
2005-12-28,5.684251422299867,5.7271188340542905,5.61566323643852,5.658530648192944,530400.0
2005-12-29,5.701398468765204,5.709971787588954,5.452766090608904,5.658530648192944,263700.0
2005-12-30,5.69282457040786,5.812854300883614,5.632810113987805,5.7871335275480025,265900.0
2006-01-03,5.915734003815442,5.958601395641172,5.872866203172065,5.958601395641172,1205400.0
2006-01-04,5.95860253213006,6.001470340949646,5.855720281544319,6.001470340949646,2870800.0
2006-01-05,5.975748863247004,5.975748863247004,5.838572545445951,5.91573442861788,1807100.0
2006-01-06,5.984323537436344,6.07005874967113,5.984323537436344,6.018617622330258,565400.0
2006-01-09,6.0872066734268095,6.0872066734268095,5.932883269061179,5.941456587117036,988500.0
2006-01-10,5.847149432426615,5.958605046517212,5.769987507517984,5.932884677426264,453900.0
2006-01-11,5.992899144517071,6.001472873425984,5.932884677426264,5.932884677426264,376200.0
2006-01-12,5.984324448010399,5.984324448010399,5.872868450737178,5.872868450737178,350000.0
2006-01-13,5.898588090363907,6.018617382713937,5.855720281544319,6.001470340949646,2068800.0
2006-01-16,6.001470673310807,6.044338484504412,5.958602862117203,5.992896947544987,185700.0
2006-01-17,5.992895527617802,6.001469251352204,5.701395870548124,5.752836986501596,492000.0
2006-01-18,5.632809595575623,5.74426517959133,5.572794735861177,5.572794735861177,508100.0
2006-01-19,5.744264565350533,5.872867588805372,5.744264565350533,5.778558650429458,244400.0
2006-01-20,5.8728689334185695,5.958604165745252,5.512780548828666,5.658530648192944,317100.0
2006-01-23,5.624236946338831,5.744266279942326,5.624236946338831,5.684251817549511,511600.0
2006-01-24,5.744265708261259,5.7871335275480025,5.6842512518412045,5.7871335275480025,254100.0
2006-01-25,5.915737185868731,6.138648806191752,5.87286936216691,6.07863434359064,2979500.0
2006-01-26,6.138648241647,6.7130749005709855,6.138648241647,6.644486716010121,4946400.0
2006-01-27,6.704500271703056,7.073161896082034,6.704500271703056,6.935985553767576,2315800.0
2006-01-30,7.116030020971953,7.313220817327659,7.047441846792966,7.278926730238165,1881800.0
2006-01-31,7.501838856554385,7.819059372943848,7.493265130200077,7.604721119899436,2342300.0
2006-02-01,7.716176809156158,7.716176809156158,7.081735801080288,7.544706376924236,1014400.0
2006-02-02,7.819059372943848,7.887647548507215,7.501838856554385,7.604721119899436,941500.0
2006-02-03,7.664737422056194,7.664737422056194,7.150325980972143,7.373238014259771,747200.0
2006-02-06,7.476117729891579,7.733323770745058,7.476117729891579,7.510411814163011,411000.0
2006-02-07,7.416104417109429,7.416104417109429,6.858825196914404,7.056016028860568,789100.0
2006-02-08,7.02172081981583,7.141750536037711,6.858824107033427,7.004574184718731,740200.0
2006-02-09,7.124604273193461,7.381809536537472,7.124604273193461,7.210339088429602,635200.0
2006-02-10,7.116032796392486,7.141753167332274,6.567326371316615,6.798811753864336,752700.0
2006-02-13,6.695929283043205,6.773091211546004,6.267252629259508,6.352987878252665,1200700.0
2006-02-14,6.455868425738505,6.970280156393968,6.378706523053962,6.901691980148943,1485900.0
2006-02-15,6.970281736128855,6.970281736128855,6.610193320414763,6.695928560151958,785100.0
2006-02-16,6.610192001609199,7.19319233314293,6.610192001609199,7.13317706407379,823400.0
2006-02-17,7.167472572569562,7.398958332746197,7.167472572569562,7.2274878535241,783200.0
2006-02-20,7.330368929917156,7.330368929917156,7.261780749560612,7.287501112785414,418600.0
2006-02-21,7.330369068951297,7.501839523094914,7.270353796774317,7.330369068951297,816600.0
2006-02-22,7.330371549248763,7.484694601376808,7.236062154332623,7.484694601376808,418400.0
2006-02-23,7.416104981283063,7.544708454090012,7.287502326111857,7.416104981283063,1002200.0
2006-02-24,7.801914070481707,8.084840547414922,7.621869874466414,8.084840547414922,2761500.0
2006-02-27,8.144853533241694,8.187721346943757,7.724750757759652,7.741897392659153,947000.0
2006-02-28,7.861928141404853,8.041972328522355,7.47611940262039,7.947663780083911,1024600.0
2006-03-01,8.093410299189024,8.161999277336855,8.01624923183903,8.144851828391056,777600.0
2006-03-02,8.316322703967908,9.045072973019057,8.316322703967908,9.045072973019057,2920400.0
2006-03-03,9.130811489734349,9.645223750128856,8.830738352534013,9.173679314373183,2078700.0
2006-03-06,9.216543937181694,9.430882168278943,8.856455643527479,8.942191263020565,1872400.0
2006-03-07,9.002205998523097,9.130808614304945,8.487793900124725,8.684985504310447,1177500.0
2006-03-08,8.487791996711628,8.727851358202425,8.101983418249338,8.556380152098912,1714400.0
2006-03-09,8.727855504714467,9.045076078497624,8.539237578971402,8.633546133025087,1293700.0
2006-03-10,8.487796493567965,8.89075273318198,8.256311550903398,8.873606094068478,720800.0
2006-03-13,9.15653463334272,9.15653463334272,8.89932844813859,9.027931131922694,1524100.0
2006-03-14,9.04507530794968,9.122237217254604,8.933619307579855,9.002207489709651,3041000.0
2006-03-15,9.139383787577414,9.362295786697748,9.087943060171565,9.353722059584896,4999600.0
2006-03-16,9.3537218651831,9.405163409155438,9.130809870695629,9.405163409155438,636500.0
2006-03-17,9.413737565208754,9.713811506578688,9.388017198633982,9.713811506578688,2542700.0
2006-03-20,9.722384011012783,9.790972191670305,9.55948646872447,9.55948646872447,887700.0
2006-03-21,9.516622715253458,10.073902077598149,9.130813045406947,9.43088705136848,2183400.0
2006-03-22,9.550915063665844,9.850988196895976,9.525193878641408,9.73953218136396,796000.0
2006-03-23,9.73095862812028,10.399693859519864,9.645222985638114,10.399693859519864,1534000.0
2006-03-24,10.502577243280648,11.33421011923762,10.502577243280648,11.265621925100527,1892900.0
2006-03-27,11.265618373987603,11.488529525849922,10.674044363984564,10.802647800680472,2958300.0
2006-03-28,10.922678936535275,10.922678936535275,10.373973443733306,10.468281995899725,1325200.0
2006-03-29,10.502577452210456,11.059856745069352,10.502577452210456,10.999842278414455,2123800.0
2006-03-30,11.23132811220359,11.35993077505556,10.9312541420346,10.9312541420346,3027400.0
2006-03-31,10.931252826257507,10.956973192204826,10.571164432452289,10.699767079824568,1421800.0
2006-04-03,10.931252548528668,10.931252548528668,10.39111997154391,10.39111997154391,1649600.0
2006-04-04,10.339675654545598,10.622602027549313,9.996734026492192,10.339675654545598,3031900.0
2006-04-05,10.416838308228266,10.819794434991952,10.37397131363181,10.802647800680472,1471400.0
2006-04-06,11.102719992511082,11.102719992511082,10.751205431133862,10.819793598347196,2163100.0
2006-04-07,10.725487851819295,10.888384586748774,10.502575841801562,10.588311481850122,1040600.0
2006-04-10,10.819796656634905,10.879811115501203,10.391120081565523,10.468281995899725,1358800.0
2006-04-11,10.442564512359231,10.596887565983304,9.868137677820316,9.885284320384812,1440800.0
2006-04-12,9.96244604248824,10.459710930739211,9.945299400291251,10.442564288542224,1220600.0
2006-04-13,10.43398774275163,10.459708107923772,10.271090188844864,10.459708107923772,805300.0
2006-04-17,10.759781038569548,11.051281209033828,10.59688349971688,10.956971849392096,1457100.0
2006-04-18,11.085575020825694,11.179883560468385,10.931251212650771,11.145589471722356,2674900.0
2006-04-19,11.282765194011722,11.43708899353275,11.094147307667743,11.385647454480567,1541800.0
2006-04-20,11.351356135715546,11.351356135715546,10.116767891396313,10.36540028590123,3098200.0
2006-04-21,10.588316487805532,10.716919191043637,10.459712966931384,10.674051350752253,1694800.0
2006-04-24,10.416839477071813,10.502575111155895,10.185354573261744,10.185354573261744,1271700.0
2006-04-25,10.459708843252844,10.52829703362415,10.23679681572824,10.36540028590123,1461200.0
2006-04-26,10.41684070255656,10.588311990897395,10.32253214807766,10.562590807064852,693700.0
2006-04-27,10.331105762909996,10.511149959588073,9.945297003638602,10.271090485593511,1128400.0
2006-04-28,10.37397371332868,10.802650299538366,10.33110589118057,10.76835620534702,1684200.0
2006-05-01,10.974121569833263,11.128444596117124,10.502577127128898,10.614033145777984,921100.0
2006-05-02,10.699769224641432,10.699769224641432,9.962445651144847,10.348254488234504,2610100.0
2006-05-03,10.45970917104902,10.528297363569813,9.842414620726192,9.962444366455443,1927400.0
2006-05-04,9.988165552912047,10.18535723579875,9.808121328378894,10.159636865904243,1345000.0
2006-05-05,10.24537011967827,10.339679490760307,10.01388519116971,10.271090485593511,1034600.0
2006-05-08,10.09962043498563,10.36540028590123,9.911003320282395,10.36540028590123,958300.0
2006-05-09,10.4168404471317,10.631178734666388,10.391120081565523,10.468281995899725,1316900.0
2006-05-10,10.442559249802224,10.468279609505071,10.168205748308376,10.296809182093602,1262200.0
2006-05-11,10.545446228611562,10.63118107189252,9.645225059528403,9.773827733267773,1625600.0
2006-05-12,9.77382940678716,9.86813881347092,9.25941780611394,9.456608715296342,2704600.0
2006-05-15,8.745002077169987,9.07079637641028,8.204869487716529,8.273457675173887,2288300.0
2006-05-16,8.487796238720684,8.693561625354736,8.059119644489625,8.359193587505652,2053200.0
2006-05-17,8.573528240411639,8.6421164009241,7.930513622380765,8.144851828391056,1372500.0
2006-05-18,8.170573783074124,8.324897583244478,7.501838678395133,7.630441300113412,1328000.0
2006-05-19,7.467549288365574,7.827637836827806,6.867401980140532,7.759049619752719,2141700.0
2006-05-23,8.316323158483293,8.727852985155277,8.23058835708508,8.316323158483293,1916800.0
2006-05-24,8.144855577251684,8.31632605745615,7.819061256045328,7.990531736249793,1222900.0
2006-05-25,8.093414428453475,8.573532614632647,7.990532135194177,8.487796961432007,984200.0
2006-05-26,8.573531092221058,8.702133731550118,8.316324995927298,8.52208954590805,1047000.0
2006-05-29,8.745002621356395,8.95934092490746,8.62497369465467,8.873606094068478,452200.0
2006-05-30,9.00220915148108,9.079371075029783,8.376341669605187,8.40206203824283,1202500.0
2006-05-31,8.453502775518116,8.547812156582435,8.179149996354523,8.40206203824283,571400.0
2006-06-01,8.144858020120743,8.19629958842871,7.973387488487505,8.059122345486129,753900.0
2006-06-02,8.187723947867338,8.222018046195792,8.041973825562462,8.13628239155676,998100.0
2006-06-05,8.2391614892065,8.31632338491059,7.810485017637548,7.844779102657646,628700.0
2006-06-06,7.793340319222916,7.793340319222916,7.356090013410086,7.4418256560683345,1051000.0
2006-06-07,7.287499714693403,7.7847643356969405,7.201764096878125,7.467543857997128,1118500.0
2006-06-08,7.38181036793362,7.501840103945596,6.9445608804210535,7.450398554901698,897600.0
2006-06-09,7.338945826447258,7.724754711986579,7.1931956758334765,7.270356798832574,1181100.0
2006-06-12,7.3303700089368276,7.441826022831274,6.953134143811668,6.970281600242688,654600.0
2006-06-13,6.558754265677422,6.790239691109896,6.352989215949667,6.558754265677422,1597700.0
2006-06-14,6.627340364584314,7.01314955640857,6.627340364584314,7.01314955640857,1075700.0
2006-06-15,7.287501397407073,7.6390160398720655,7.201765759795088,7.596148221066073,811900.0
2006-06-16,7.716178536122481,7.716178536122481,7.501840243452412,7.707604808183109,851800.0
2006-06-19,7.587575158984533,7.587575158984533,7.210339342232956,7.330369068951297,718000.0
2006-06-20,7.364664285832767,7.587576319120395,7.227487901543688,7.373238014259771,483100.0
2006-06-21,7.3903849014252065,7.921943817197049,7.373238261631675,7.8619293514660304,931300.0
2006-06-22,7.8619297841963345,7.930517982417185,7.733327116941193,7.930517982417184,818000.0
2006-06-23,7.776193950290097,8.144856120547821,7.776193950290097,8.13628239155676,516100.0
2006-06-26,8.144851828391056,8.273454424943083,7.973381427109897,8.144851828391056,524700.0
2006-06-27,8.230588265478795,8.273455256883063,7.784764359682446,7.784764359682446,418800.0
2006-06-28,7.844780123403213,7.964809845409298,7.647589313288491,7.801913124776944,459500.0
2006-06-29,7.844778110143877,8.359190137997897,7.827631478620942,8.324896057316655,627100.0
2006-06-30,8.745001397905108,9.070795671839443,8.564957215405489,9.002207489709651,1044500.0
2006-07-04,9.21654703994344,9.302282688299536,9.130811391587349,9.302282688299536,331200.0
2006-07-05,9.388017619931604,9.413737987660602,8.916473184175931,9.173679314373183,1118600.0
2006-07-06,9.173680922101342,9.328004790792782,9.0536519732399,9.216548754252951,757100.0
2006-07-07,9.2165433840795,9.2165433840795,8.976484808594881,9.045072973019057,346500.0
2006-07-10,8.745002621356395,8.985061292395581,8.633546605393551,8.873606094068478,574800.0
2006-07-11,8.95934192587296,9.23369554106227,8.95934192587296,9.23369554106227,627800.0
2006-07-12,9.37086524058433,9.645217842002454,9.21654149346901,9.259409291849405,1198200.0
2006-07-13,9.285129372893788,9.319423447070392,8.873600482774558,8.899320833998205,856300.0
2006-07-14,9.002208209859123,9.002208209859123,8.702134275809541,8.916472566520476,400600.0
2006-07-17,8.616400291957245,8.830738603609735,8.444929806162406,8.470650174622689,455700.0
2006-07-18,8.513512217904927,8.590674088511408,8.084835885766877,8.350614753816746,503800.0
2006-07-19,8.28202938781957,8.710705863939719,8.28202938781957,8.684985504310447,428700.0
2006-07-20,8.659268453291693,8.727856650266867,8.23059181337895,8.282032552292431,325300.0
2006-07-21,8.359190034401347,8.444925643859612,7.973381427109897,8.144851828391056,311300.0
2006-07-24,7.999104218073531,8.676413122554886,7.990530490990518,8.64211903185845,544800.0
2006-07-25,8.745002058661552,8.993634442077175,8.56495786255812,8.97648780406697,625800.0
2006-07-26,9.045078417043875,9.38801944557308,8.813592609559729,9.370872802964575,630400.0
2006-07-27,9.559483670712495,9.696660809512094,9.00220466157397,9.07936654663769,1235200.0
2006-07-28,9.010781039128087,9.37086939702382,8.925045404339349,9.276560035229084,470900.0
2006-07-31,9.30228078888651,9.508045321763625,9.190824795835844,9.448030870750026,735000.0
2006-08-01,9.448033324679598,9.85956249731995,9.38801804044271,9.850988768480995,770000.0
2006-08-02,10.073896964143325,10.245367387239948,9.911000266610404,10.142485133381976,895500.0
2006-08-03,10.07389732121882,10.24536775039332,9.945294703746828,10.091044772954024,971500.0
2006-08-04,10.331104785811917,10.451133693821376,9.936722335990224,9.988163062955534,946600.0
2006-08-08,9.859559412680024,10.039603573790906,9.670941525412545,9.76525087786405,1366600.0
2006-08-09,9.842412794959998,9.971016245307364,9.696663526116607,9.756677979030686,653000.0
2006-08-10,9.653795441220064,9.876707428189436,9.585207263327268,9.662369167865556,669800.0
2006-08-11,9.713813831493784,9.756681664468916,9.319431239867242,9.370872802964575,609500.0
2006-08-14,9.34515009173046,9.525194306816152,9.139385508099895,9.41373828627398,395900.0
2006-08-15,9.370872577230529,9.610931291418224,9.370872577230529,9.43088705136848,652100.0
2006-08-16,9.516622715253458,9.636651663529364,9.267990271150088,9.43088705136848,1869900.0
2006-08-17,9.430885444570436,9.430885444570436,9.01935629036343,9.173679314373183,536700.0
2006-08-18,9.130804432135603,9.370863737506417,9.079363736438369,9.293701876325448,301800.0
2006-08-21,9.473750502665162,9.902426988599013,9.439456416495874,9.89385326264781,842500.0
2006-08-22,9.816692195874644,9.928148189774516,9.67951583957806,9.876707464981088,492000.0
2006-08-23,10.013886718498988,10.048180817495115,9.77382720789028,9.808121306886408,726400.0
2006-08-24,9.85955932390285,9.902427136664311,9.602353264969585,9.619500717128378,288400.0
2006-08-25,9.705240036853503,9.713813766918715,9.516622881234277,9.59378399891347,1516300.0
2006-08-28,9.602354740883689,9.602354740883689,9.3622960972114,9.379442734370167,345000.0
2006-08-29,9.41373611470042,9.490898020171011,9.173677489175148,9.465177657559344,1043500.0
2006-08-30,9.542340671057747,9.670943316684626,9.490899122225583,9.542340671057747,1069700.0
2006-08-31,9.808123812734406,10.442566032708216,9.808123812734406,10.35683035449564,1611900.0
2006-09-01,10.339680670291804,10.708342015918776,10.005312604706813,10.639753820563254,1043100.0
2006-09-05,11.016984360967424,11.317057365473325,10.956969105957937,11.248469203435668,1162300.0
2006-09-06,11.248474513472914,11.574268845766335,11.15416595055999,11.205606687554033,1604300.0
2006-09-07,10.974119942289168,10.974119942289168,10.425413659002237,10.502575569518358,1185700.0
2006-09-08,10.313952153160136,10.579731834486571,10.168202137212608,10.51971741061472,879000.0
2006-09-11,10.245369993404626,10.245369993404626,9.448032118773748,9.542340671057747,1403500.0
2006-09-12,9.602358632162067,9.71381468058549,8.985063909215397,9.070799582659872,1220000.0
2006-09-13,9.182253982703076,9.37944485153568,9.139386153676387,9.23369554106227,972200.0
2006-09-14,9.34514778745263,9.379441876268334,8.582104106894342,8.607824469097226,1541800.0
2006-09-15,8.616398713483107,8.71070725898455,8.230589986713696,8.57353089547859,1773900.0
2006-09-18,8.693559401905384,8.985058724615152,8.616397503856868,8.985058724615152,925100.0
2006-09-19,8.873604145705404,8.976486410703933,8.52208871824931,8.530662444741413,785300.0
2006-09-20,8.702135782997297,8.796445170531097,8.26488621561961,8.307753227077702,728300.0
2006-09-21,8.35061737265448,8.487793711136904,8.213441034172059,8.393485182839106,1292900.0
2006-09-22,8.58210535486382,8.71928173007418,8.444928979653463,8.479223073456053,1050900.0
2006-09-25,8.479219178448737,8.479219178448737,7.990527544202221,8.247733538389548,1443200.0
2006-09-26,8.247736127714555,8.702133008931517,8.144853861267446,8.607824469097226,2506200.0
2006-09-27,8.856460031820799,9.156534031095,8.745003998308547,9.130812841921186,1793700.0
2006-09-28,9.24227011191284,9.328005785357314,9.002211370958683,9.070799582659872,831800.0
2006-09-29,8.88217760335664,9.156531144606168,8.770721604979585,8.993633601733697,403600.0
2006-10-02,9.216546983447826,9.259414807363102,8.873606027397082,8.950767129281699,1158100.0
2006-10-03,8.65926456459225,8.693558647679064,8.110558417567812,8.119132142748375,1508500.0
2006-10-04,8.187722567198437,8.30775148229004,7.707604453925036,8.213442932198687,1554900.0
2006-10-05,8.42777974560033,8.496367918732815,8.11913296650415,8.42777974560033,1010800.0
2006-10-06,8.282030032444336,8.69355990672121,8.162001133075062,8.659265818667768,865700.0
2006-10-10,8.393484097719732,8.744998624045603,8.31632221289008,8.667836739215948,574200.0
2006-10-11,8.787867275516096,8.856455442499533,8.607823132775714,8.650690941549222,508600.0
2006-10-12,8.650693505516207,8.97648780406697,8.582105318204015,8.97648780406697,432300.0
2006-10-13,9.147953850961374,9.250836082204655,9.053645343397188,9.165100480684275,715800.0
2006-10-16,9.259413469781071,9.44803137717977,9.165104107263913,9.422310195964757,1426300.0
2006-10-17,9.42231012378858,9.42231012378858,9.18225149106996,9.276560035229084,647700.0
2006-10-18,9.370865760806137,9.439453914968324,9.147953850961374,9.165100480684275,659500.0
2006-10-19,9.345147290181636,9.773823786385115,9.293706568513114,9.76525087786405,787400.0
2006-10-20,9.765253110932386,9.765253110932386,9.490899534632222,9.64522337019883,508200.0
2006-10-23,9.430882916476545,9.76525087786405,9.302280294669712,9.76525087786405,626200.0
2006-10-24,9.602355900714382,9.945297679304456,9.550915165389103,9.816694205719774,506000.0
2006-10-25,9.765251765048054,10.185354573261744,9.765251765048054,10.185354573261744,435500.0
2006-10-26,10.33110729887668,10.44256332459426,10.228225002284104,10.228225002284104,796400.0
2006-10-27,10.28823809814634,10.296811826127364,10.065326076453935,10.065326076453935,354700.0
2006-10-30,10.159635205259752,10.433987952985593,10.159635205259752,10.399693859519864,621000.0
2006-10-31,10.391121108479808,10.785503629224364,10.296812546993245,10.614033145777984,837100.0
2006-11-01,10.922678989281174,10.97412053829761,10.271090395796614,10.399693859519864,1325800.0
2006-11-02,10.399693294708742,10.614031571637687,10.133913471557165,10.502575569518358,1060400.0
2006-11-03,10.416838281554927,10.631176524530424,10.32252974899449,10.528294266018449,485300.0
2006-11-06,10.614036864925945,10.991272060690818,10.57116902463456,10.674051350752253,619500.0
2006-11-07,10.742636952293129,10.802652241141544,10.562592721019572,10.631180921729891,415000.0
2006-11-08,10.562588514609018,10.691191952953146,10.46827998059841,10.5368681539944,786300.0
2006-11-09,10.674047772012909,11.265621970894776,10.65690113222682,11.205606687554033,1143000.0
2006-11-10,11.231327815871447,11.660004437582025,11.094150610110018,11.274194823933891,1415800.0
2006-11-13,11.145591202645257,11.514253327145411,11.077003014501374,11.479959233073464,578500.0
2006-11-14,11.5571199469006,11.685723408617376,11.274193475813629,11.317061296385887,684600.0
2006-11-15,11.059854595382951,11.780031325805211,11.059854595382951,11.48853114276424,1658500.0
2006-11-16,11.325635821093703,11.325635821093703,10.725488743752427,10.725488743752427,6083400.0
2006-11-17,10.691195435543085,10.8197980981432,10.35682736809268,10.571165684183397,955600.0
2006-11-20,10.716913846447303,10.862663940169838,10.476855205224862,10.502575569518358,707200.0
2006-11-21,10.716910691067811,10.888381098597817,10.674042884776462,10.836940385156517,1746700.0
2006-11-22,10.811223518900253,10.97412108419238,10.65690049944569,10.794076880132293,803200.0
2006-11-23,10.828366660371168,10.914101455318468,10.759778497359164,10.836940385156517,459200.0
2006-11-24,11.016987194348856,11.137016099966452,10.96554565077303,11.102722010127769,847000.0
2006-11-27,11.145588069211914,11.248470322503769,10.965543921542304,10.974117647058822,1742000.0
2006-11-28,10.97412067181077,11.1370174133459,10.888385028285525,11.119870775222266,841600.0
2006-11-29,11.11986950749884,11.188457687445348,11.00841351067687,11.034133873747908,574100.0
2006-11-30,11.291340323433948,11.56569305211457,11.239898777988516,11.48853114276424,1635900.0
2006-12-01,11.462810778859335,11.660002415825256,11.359928505604104,11.48853114276424,1110600.0
2006-12-04,11.53139948198187,11.599987667250623,11.308487471040586,11.454237569145604,1088100.0
2006-12-05,11.591411326180117,11.659999491146296,11.205601876201085,11.282763766196892,915900.0
2006-12-06,11.145589268227964,11.299913073585268,10.888383198510976,10.922677286630872,1019800.0
2006-12-07,10.922678565802888,11.3170610341862,10.716914012986113,11.222752485220758,959200.0
2006-12-08,11.359927607351867,11.402795422227475,10.77692728736892,10.785501013871151,928100.0
2006-12-11,10.794077403347629,10.965547887517468,10.682621384228288,10.759783306513656,637800.0
2006-12-12,10.759779888338134,10.794073974277527,10.511147560868634,10.665470538778164,569700.0
2006-12-13,10.614033145777984,10.68262133915654,10.288238818411982,10.614033145777984,550400.0
2006-12-14,10.65690127822003,10.802651397759451,10.605459722885495,10.639753820563254,673400.0
2006-12-15,10.68262162273464,10.71691572033428,10.24537126511242,10.279665362712056,711300.0
2006-12-18,10.245368301884252,10.245368301884252,9.988162235459786,9.996735961788897,742400.0
2006-12-19,10.0996171430915,10.545441052827764,10.0996171430915,10.545441052827764,705800.0
2006-12-20,10.52829358825165,10.52829358825165,10.20249938178588,10.20249938178588,448500.0
2006-12-21,10.279664003372176,10.331105551787106,10.031031624243958,10.108193538048525,422800.0
2006-12-22,10.116768144199966,10.288238624413031,10.09104777657694,10.24537079995083,270500.0
2006-12-27,10.442562298443642,10.494003032867145,10.33110628367842,10.451135209090406,248600.0
2006-12-28,10.51114929682807,10.622605298947398,10.451134023295728,10.502575569518358,277900.0
2006-12-29,10.50257327512252,10.50257327512252,10.313955403692596,10.476852916447903,256500.0
2007-01-02,10.648327082428285,10.674047450149738,10.545444793906723,10.605459257802032,270100.0
2007-01-03,10.571162382886202,10.63975055720478,9.868133187303004,9.979589174979576,879800.0
2007-01-04,9.893855065375725,10.099619619883155,9.619502326032478,9.67094305584151,674800.0
2007-01-05,9.465177862426833,9.516619406399174,9.147957324564942,9.405163409155438,934900.0
2007-01-08,9.516616039702113,9.628071179880717,9.225115968132688,9.516616039702113,568200.0
2007-01-09,9.448032901480268,9.52519400466727,9.002208833453597,9.173679314373183,982000.0
2007-01-10,9.045075542235535,9.379442734370167,9.019355177679556,9.379442734370167,1051000.0
2007-01-11,9.388016130776748,9.670942583824372,9.345148312937734,9.636648493080283,824300.0
2007-01-12,9.773826074606792,9.902429544157448,9.688091245875407,9.7909735309345,790300.0
2007-01-15,9.96244400603299,9.96244400603299,9.7909735309345,9.7909735309345,330100.0
2007-01-16,9.842413365593492,9.85956082035487,9.568060630496587,9.653796269032194,868100.0
2007-01-17,9.6195018478623,10.0224572093335,9.6195018478623,9.91100202774231,980800.0
2007-01-18,10.013885612648776,10.116767898275691,9.55091491850978,9.722385394554642,902700.0
2007-01-19,9.756675682922513,9.850984203541136,9.6366459877062,9.730955325960233,1029500.0
2007-01-22,9.722384814627496,10.013885015334036,9.568060986574466,9.610928807437604,1012000.0
2007-01-23,9.79097159498017,10.322530371499017,9.79097159498017,10.288236283260238,1124400.0
2007-01-24,10.288238365181568,10.605458949991714,10.14248825626397,10.57973858301676,887000.0
2007-01-25,10.871237501037715,10.931251956015576,10.425413499386098,10.494001681542404,1179100.0
2007-01-26,10.545437761183342,10.665466608927048,10.391114022501204,10.51971741061472,498100.0
2007-01-29,10.42541474806719,10.674047142572109,10.356826557695888,10.36540028590123,775900.0
2007-01-30,10.416839772207652,10.648325500211907,10.416839772207652,10.494001681542404,554600.0
2007-01-31,10.4082648761362,10.956970228660367,10.4082648761362,10.905529510678964,891200.0
2007-02-01,11.03413327742942,11.18845708278672,10.836942475148913,10.922677286630872,1102200.0
2007-02-02,10.888385437445397,10.888385437445397,10.605458947870355,10.794076880132293,552700.0
2007-02-05,10.845517614071904,10.939826989020734,10.794076880132293,10.794076880132293,374600.0
2007-02-06,10.974121340043247,11.00841543601443,10.802650860187336,10.88838569129742,1062700.0
2007-02-07,10.896957005493515,11.162736803613848,10.72548656362664,10.785501013871151,949200.0
2007-02-08,10.699768464536154,11.034136535666333,10.699768464536154,11.00841616639041,778400.0
2007-02-09,11.059855913303648,11.145591560050631,10.69119459461734,10.794076880132293,1013800.0
2007-02-12,10.74263183146349,10.79407336629285,10.476852884812256,10.545441052827764,459200.0
2007-02-13,10.71691490940596,10.802650555735497,10.596885168071754,10.64832671939662,693100.0
2007-02-14,10.828370665772953,10.92267922039023,10.69119428900756,10.76835620534702,1364500.0
2007-02-15,10.742639568164048,10.802654871626403,10.57116902463456,10.674051350752253,712100.0
2007-02-16,10.65689991786824,10.65689991786824,10.373973443733306,10.468281995899725,1199500.0
2007-02-19,10.656902110223148,10.785504782146038,10.554019809157667,10.631180921729891,411000.0
2007-02-20,10.614033510928698,10.631180151045346,10.433989292707064,10.571165684183397,701600.0
2007-02-21,10.58830955715614,10.87123597319742,10.348250135711323,10.802647800680472,1729000.0
2007-02-22,10.845518406629813,10.931254059642104,10.614033451713883,10.639753820563254,1116300.0
2007-02-23,10.80264696536159,11.07699963421494,10.751205431133862,10.819793598347196,1415400.0
2007-02-26,11.042706404489778,11.042706404489778,10.759779988448503,10.802647800680472,836200.0
2007-02-27,10.5454433461683,10.631178166014898,9.773825061735126,10.073898975287298,1914600.0
2007-02-28,10.031030049469788,10.25394202821336,9.730956986670863,9.996735961788897,1193800.0
2007-03-01,9.988165159361111,10.031032985920096,9.78240057304094,9.850988768480995,830100.0
2007-03-02,9.70523986758299,9.876711195352945,9.32800474528804,9.43088705136848,1270300.0
2007-03-05,9.21654001514448,9.568054433737675,9.096510362459076,9.293701876325448,1350900.0
2007-03-06,9.55091698385922,9.688093394358988,9.46518131847891,9.59378399891347,1322700.0
2007-03-07,9.559489909847994,9.89385802414238,9.533769537251777,9.585211100080109,1357500.0
2007-03-08,9.842413083946552,9.842413083946552,9.51661962915959,9.568060356700428,740000.0
2007-03-09,9.645225625787944,9.645225625787944,9.319431239867242,9.370872802964575,691300.0
2007-03-12,9.40516631159069,9.593783456546804,9.285136550371105,9.473754512963067,521000.0
2007-03-13,9.396592263210342,9.53376866130109,9.08794536750616,9.09651827915996,951700.0
2007-03-14,9.096517439958284,9.353723571467732,8.925046958163906,9.319429475108851,1011700.0
2007-03-15,9.430885743727751,9.57663586154168,9.34515009173046,9.41373828627398,920100.0
2007-03-16,9.47375488331097,9.628077933613689,9.319431015372365,9.43088705136848,902800.0
2007-03-19,9.550913559368992,9.645222103364176,9.50804574204914,9.55948646872447,873600.0
2007-03-20,9.688091942381954,9.688091942381954,9.319429781189164,9.345150149894124,641600.0
2007-03-21,9.345151387483504,9.47375488331097,9.259416541234414,9.43088705136848,1052500.0
2007-03-22,9.430878990944777,9.51661458155289,9.250834904775877,9.285128977492086,1247200.0
2007-03-23,9.370872577230529,9.47375488331097,9.2251224392076,9.43088705136848,1204200.0
2007-03-26,9.473754505090584,9.83384297081427,9.473754505090584,9.83384297081427,888200.0
2007-03-27,9.77382576068426,9.77382576068426,9.499473009338528,9.5509145590337,726100.0
2007-03-28,9.67094609326724,9.68809355367965,9.533769680511606,9.602357886889422,488400.0
2007-03-29,9.516616039702113,9.679512705654568,9.430880435957466,9.516616039702113,1090200.0
2007-03-30,9.482328841645549,9.559489959837686,9.353725342720164,9.370872802964575,334300.0
2007-04-02,9.362298847314854,9.533769357448922,9.199401249460577,9.43088705136848,833000.0
2007-04-03,9.430880884377276,9.679513165896356,9.430880884377276,9.62807163767656,737900.0
2007-04-04,9.688089631499148,10.133912792465413,9.636648088723712,10.031030524550118,3323600.0
2007-04-05,10.159636865904243,10.296813262189351,10.031033381160098,10.159636865904243,2160500.0
2007-04-09,10.202501919267252,10.716914124287308,10.15963491687863,10.588311481850122,4761300.0
2007-04-10,10.759779888338134,10.776926522490076,10.54544164680803,10.665470538778164,1901400.0
2007-04-11,10.691193847380015,10.716914212552156,10.322531736824809,10.459708107923772,1504500.0
2007-04-12,10.502573905799329,10.571162078140649,10.253941576653174,10.528294266018449,1324900.0
2007-04-13,10.699765768533284,10.965545576202365,10.63117758932235,10.956971849392096,1863900.0
2007-04-16,10.974123211824368,11.094152159378153,10.545446530250258,11.016991043508956,1099600.0
2007-04-17,11.188458553004912,11.437090928954548,11.05985509242952,11.231326373196712,3445300.0
2007-04-18,11.359928787363284,11.368502514756113,10.974120048678076,11.077002324485088,1318500.0
2007-04-19,10.785502309271893,10.888384586748774,10.511149569333549,10.588311481850122,1554300.0
2007-04-20,10.845519716770603,11.05985805755766,10.665475477804046,11.016991043508956,1311600.0
2007-04-23,11.09414737012665,11.12844145714267,10.89695657419342,10.965544748225462,952000.0
2007-04-24,10.974123868334228,10.999844241829312,10.742638053970708,10.854094095963967,831100.0
2007-04-25,10.888383786952687,11.14558987056988,10.751207427059676,11.034133873747908,796100.0
2007-04-26,10.64832593930272,10.80264976433587,10.494002114269572,10.588311481850122,1372100.0
2007-04-27,10.725488123328644,10.956973049102611,10.70834066783059,10.896958590130785,886700.0
2007-04-30,10.931253263005416,10.956973629980368,10.56259112660964,10.57973858301676,817900.0
2007-05-01,10.50257608919985,10.50257608919985,10.331105622699232,10.468281995899725,902500.0
2007-05-02,10.322535077128688,10.90553566059006,10.288240973256602,10.854094095963967,2023200.0
2007-05-03,10.8883841721224,11.257046265602751,10.836943444160635,11.197031810435488,2751800.0
2007-05-04,11.411369148742075,11.497103960857824,11.231324980372769,11.35135388086193,1895400.0
2007-05-07,11.488531176299675,11.788605087396752,11.368502265969347,11.694296541046404,2002000.0
2007-05-08,11.574263338064052,11.634277775210691,11.25704288543336,11.37707257736202,1705800.0
2007-05-09,11.2999107337816,11.454233689548635,11.145586960379182,11.248469203435668,1475600.0
2007-05-10,11.094148207813973,11.25704574666664,10.674045405738084,10.956971849392096,1214700.0
2007-05-11,10.931251603828152,11.291339957365103,10.931251603828152,11.034133873747908,740700.0
2007-05-14,11.042706301747025,11.085574113580144,10.58830945864115,10.665470538778164,1033800.0
2007-05-15,10.674047450149738,10.905533212550058,10.562591433175776,10.605459257802032,661400.0
2007-05-16,10.60545825680918,10.614031984452351,10.16820795863547,10.39111997154391,1948000.0
2007-05-17,10.28823852577477,10.459709004343866,10.11676804720567,10.373974173877189,718800.0
2007-05-18,10.39111956739903,10.614031571637687,10.2796635652797,10.502575569518358,417900.0
2007-05-22,10.716914148094435,10.716914148094435,10.253943489602182,10.3139579471881,627000.0
2007-05-23,10.373974943878894,10.674048099238624,10.331107116645848,10.43398941142368,761300.0
2007-05-24,10.288233420909352,10.416836011616589,9.945292633933173,9.945292633933173,1144300.0
2007-05-25,10.073899172741504,10.133913629574003,9.94529653163311,10.022457625716756,524500.0
2007-05-28,9.996735069340978,10.185352943565,9.996735069340978,10.142485133381976,146600.0
2007-05-29,10.099621980273804,10.17678391065658,9.773827617344216,9.902431107194127,3958500.0
2007-05-30,9.77382484725389,9.971016482081508,9.67094257511429,9.91100202774231,980900.0
2007-05-31,10.099620975939493,10.528297597538709,10.005312413536544,10.485429771851631,2686000.0
2007-06-01,10.708341233385305,10.888385437445397,10.674047138213654,10.794076880132293,1686400.0
2007-06-04,10.751206253023147,10.948397862062636,10.631176542406262,10.811220699513836,1002100.0
2007-06-05,10.836941886938943,10.931250419740866,10.656897729673087,10.802647800680472,1243500.0
2007-06-06,10.708340807685572,10.7597823572159,10.382546507688671,10.699767079824568,970500.0
2007-06-07,10.63117774464642,10.79407528587906,10.15963421009076,10.185354573261744,891800.0
2007-06-08,10.116768661798886,10.279665421926566,9.962444812893663,10.211077226332195,770000.0
2007-06-11,10.33110332839372,10.34824996241806,10.048176917090368,10.168205808167246,533500.0
2007-06-12,10.099617779663538,10.108191505614736,9.859559176478523,9.89385326264781,600600.0
2007-06-13,9.911001620800072,10.091045794060728,9.911001620800072,10.031030524550118,998900.0
2007-06-14,10.048183384675209,10.39969819360193,10.048183384675209,10.35683035449564,648400.0
2007-06-15,10.373973284804752,10.485428473095908,10.29681137165267,10.459708107923772,940200.0
2007-06-18,10.579738262953216,10.614032357094244,10.399694064303896,10.562590807064852,630600.0
2007-06-19,10.51972265112365,10.879810191371307,10.451133652713663,10.828369464608333,1364900.0
2007-06-20,10.82836862722526,11.051280606321477,10.742632999069624,10.845515262275056,2177900.0
2007-06-21,10.948400138989266,10.974120504600666,10.614032115498338,10.896958590130785,838700.0
2007-06-22,10.914107027471362,10.96554858481134,10.61403386550157,10.73406362087098,585100.0
2007-06-25,10.716914639517324,10.819796921940409,10.468282252585952,10.562590807064852,1756100.0
2007-06-26,10.528292691457814,10.562586772499616,10.1682044317012,10.339675654545598,2194500.0
2007-06-27,10.39969402472517,10.622606044611349,10.28823801478208,10.622606044611349,763000.0
2007-06-28,10.674048751582806,10.734064040431225,10.545446079659916,10.631180921729891,522500.0
2007-06-29,10.734062417990836,10.802650608334137,10.52829702932521,10.794076880132293,510600.0
2007-07-03,10.84551608477357,11.21417816911151,10.836943175416293,11.11129589810372,549500.0
2007-07-04,11.14559125320366,11.419944007023709,11.059855608817042,11.411371096693609,558800.0
2007-07-05,11.411370665171994,11.411370665171994,11.14559083173252,11.317061296385887,1455500.0
2007-07-06,11.33420869057012,12.011517635526523,11.291340870228945,11.8743412645433,1894600.0
2007-07-09,12.002943001003182,12.277295722239858,12.002943001003182,12.243001632085274,1509700.0
2007-07-10,12.32873857835853,12.380179310247112,11.239899669209972,12.045812100064245,2416800.0
2007-07-11,12.165840757172925,12.243002670977294,12.05438556793959,12.174414484848006,853500.0
2007-07-12,12.431619246336188,12.748839777264353,12.32873697827588,12.71454568791092,1247800.0
2007-07-13,12.757414278114656,12.860296552417722,12.431620000670463,12.551649729508524,825700.0
2007-07-16,12.320164060593514,12.380178516494276,12.028663873128712,12.208708058466636,861500.0
2007-07-17,12.131543290722606,12.311587433656516,11.9514991477887,12.002940681899291,604200.0
2007-07-18,11.960075306745708,12.834575841123224,11.960075306745708,12.817428387052004,1588400.0
2007-07-19,12.886016968240154,13.27182570283213,12.551649779823736,13.203237519688477,1788200.0
2007-07-20,13.20323757762372,13.340414762148598,12.94603229852422,13.126076484475254,1929900.0
2007-07-23,13.160372239712196,13.263254527883786,12.877445742831387,13.10893068680853,656600.0
2007-07-24,13.33183711523421,13.33183711523421,12.414469000507305,12.440190174963712,1102100.0
2007-07-25,12.26014629892244,12.628807479868817,12.002940272415032,12.603087122508702,1581400.0
2007-07-26,12.303018797186034,12.423047722388256,11.582841975429774,12.15726868718128,1557600.0
2007-07-27,12.002944848909015,12.440195178923275,11.917209201505376,12.15726868718128,1670400.0
2007-07-30,12.303016771574812,12.791707755462904,12.260148954930898,12.723119575886876,1406000.0
2007-07-31,12.86030011960979,12.99747652339722,12.440197178601808,12.525932022151023,1187600.0
2007-08-01,12.474488412390397,12.560223236234169,11.977223654135225,12.174414484848006,1007600.0
2007-08-02,12.294448300744616,12.38018315304954,12.062962482485837,12.25158046577418,575600.0
2007-08-03,12.002940681899291,12.165837374251188,11.84861689720296,12.002940681899291,2132400.0
2007-08-07,11.762886078412205,12.10582702976824,11.599988513291292,12.080106662825468,918500.0
2007-08-08,12.080105933329152,12.500208777779958,12.05438556793959,12.174414484848006,2160900.0
2007-08-09,11.788600206987509,12.054379916868209,11.53139422076254,11.917202791282342,1613900.0
2007-08-10,11.814324982619477,12.311589693892468,11.788604619660005,12.165839607729463,1265500.0
2007-08-13,12.157266710741904,12.243001526571677,11.874340264996016,11.882913174234073,755500.0
2007-08-14,11.9172068710815,12.07153067917556,11.685721976575982,11.711442338713132,1069200.0
2007-08-15,11.574265648691323,11.625707189111816,10.802648265832786,10.845515262275056,1292700.0
2007-08-16,10.391119503574318,10.391119503574318,8.959339757072437,9.85956067817177,2974800.0
2007-08-17,10.58830824640192,10.58830824640192,9.705234203702142,10.013881759455622,1348500.0
2007-08-20,10.082474564001702,10.322533248581992,9.859562519502113,10.211077226332195,1229500.0
2007-08-21,10.211075132320016,10.416839676906443,10.039604678497994,10.133913223691202,1225100.0
2007-08-22,10.228220753748024,10.391117451280945,10.133911407818276,10.142485133381976,1026500.0
2007-08-23,10.28823725135724,10.34825170701342,9.971016700890004,10.073898975287298,1135000.0
2007-08-24,10.116771600190855,10.554022087330154,9.77382970497658,10.35683035449564,756800.0
2007-08-27,10.296811094420484,10.33967891364365,10.091046543312064,10.151060999643112,726000.0
2007-08-28,10.073899254978636,10.116767074909935,9.593781143492306,9.67094305584151,1388800.0
2007-08-29,9.859555720541378,9.99673201713597,9.713805701000815,9.928143868838674,984500.0
2007-08-30,9.911006880578844,10.048183310598866,9.713815149198048,9.842417847932817,648700.0
2007-08-31,10.21107355957012,10.373971078837634,10.082470943420388,10.296809182093602,816200.0
2007-09-04,10.408268409211312,10.742635642497444,10.34825312768026,10.605459257802032,1130700.0
2007-09-05,10.3739697355874,10.588307946507507,10.202498512743002,10.339675654545598,758600.0
2007-09-06,10.588313258461891,11.094151003188747,10.528297973303676,11.00841616639041,2491400.0
2007-09-07,11.188453965889169,11.445659963953297,11.008409849007815,11.188453965889169,1535800.0
2007-09-10,11.23132811220359,11.351357046162551,10.725489554417123,10.9312541420346,714700.0
2007-09-11,10.956972814550596,11.334208651075633,10.68262007354015,11.231326373196712,983300.0
2007-09-12,11.111295100017417,11.274191813003862,10.965545022149549,11.05985355939059,771200.0
2007-09-13,10.931253823368824,11.068430211114867,10.85409190085274,10.91410636608269,556700.0
2007-09-14,10.974118231972836,11.11986830298022,10.716912176216535,10.802647800680472,1249500.0
2007-09-17,10.956973108185236,11.19703258063837,10.888384921094538,11.042708750866453,889200.0
2007-09-18,11.042708552940503,11.402796937530406,10.802649902425788,11.317061296385887,956200.0
2007-09-19,11.39422320988882,11.677149680975791,11.214179017593867,11.317061296385887,1096800.0
2007-09-20,11.702866837797634,12.157264466595628,11.574264228974318,12.002940681899291,1545900.0
2007-09-21,12.1315499833081,12.157271173370674,11.745741126364388,11.977226931112156,1173700.0
2007-09-24,12.062957240624767,12.10582505696734,11.754310434702328,11.797178251044896,1093800.0
2007-09-25,11.41,11.745,11.41,11.66,749520.0
2007-09-26,11.64,11.85,11.325,11.36,740208.0
2007-09-27,11.49,12.09,11.49,12.055,797653.0
2007-09-28,12.215,12.345,11.89,11.89,807111.0
2007-10-01,11.89,12.235,11.795,11.925,495139.0
2007-10-02,11.72,11.735,11.275,11.625,1183639.0
2007-10-03,11.7,11.7,11.3,11.42,466561.0
2007-10-04,11.335,11.985,11.25,11.84,1065286.0
2007-10-05,11.91,11.995,11.7,11.84,668373.0
2007-10-09,11.73,12.02,11.7,11.875,409946.0
2007-10-10,12.045,12.295,11.96,12.175,675439.0
2007-10-11,12.405,12.905,12.01,12.26,1340903.0
2007-10-12,12.26,12.705,12.26,12.56,559337.0
2007-10-15,12.905,13.04,12.535,12.695,535288.0
2007-10-16,12.705,12.775,12.175,12.33,436937.0
2007-10-17,12.49,12.595,11.975,12.18,1110164.0
2007-10-18,12.275,12.665,12.15,12.48,1656459.0
2007-10-19,12.63,12.69,12.07,12.08,1396949.0
2007-10-22,11.41,11.935,11.36,11.83,516335.0
2007-10-23,11.925,12.27,11.875,12.26,520382.0
2007-10-24,12.06,12.31,11.925,12.295,459759.0
2007-10-25,12.575,12.91,12.32,12.73,1923950.0
2007-10-26,12.99,13.085,12.835,12.945,669615.0
2007-10-29,13.03,13.415,13.03,13.355,593887.0
2007-10-30,13.115,13.185,12.97,12.99,450696.0
2007-10-31,13.135,13.71,13.015,13.71,607881.0
2007-11-01,13.34,13.45,12.965,13.235,884440.0
2007-11-02,13.185,13.69,12.955,13.57,849487.0
2007-11-05,13.445,13.775,13.39,13.57,1039775.0
2007-11-06,14.12,14.195,13.93,14.0,1500547.0
2007-11-07,14.36,14.36,13.57,13.725,1263304.0
2007-11-08,14.015,14.06,13.22,13.57,1539900.0
2007-11-09,13.52,13.715,12.955,13.475,692715.0
2007-11-12,12.86,13.065,12.56,12.69,833537.0
2007-11-13,12.945,13.055,12.68,12.86,1011829.0
2007-11-14,13.1,13.39,12.99,13.03,1462038.0
2007-11-15,12.61,13.015,12.475,12.62,771713.0
2007-11-16,12.785,12.93,12.415,12.575,695624.0
2007-11-19,12.525,12.635,12.02,12.26,919600.0
2007-11-20,12.345,12.965,12.345,12.775,755828.0
2007-11-21,12.845,12.885,12.285,12.55,757784.0
2007-11-22,12.45,12.73,12.395,12.69,151405.0
2007-11-23,12.86,13.195,12.63,13.125,318021.0
2007-11-26,13.245,13.435,12.73,12.86,539932.0
2007-11-27,12.585,12.835,12.465,12.665,681025.0
2007-11-28,12.605,13.205,12.55,13.175,955949.0
2007-11-29,13.115,13.35,12.905,13.255,474486.0
2007-11-30,12.99,13.075,12.645,12.87,925871.0
2007-12-03,12.86,13.265,12.73,13.16,1774196.0
2007-12-04,13.445,13.655,13.255,13.305,758077.0
2007-12-05,13.33,13.365,13.025,13.1,653265.0
2007-12-06,13.025,13.725,12.965,13.325,765218.0
2007-12-07,13.715,13.965,13.47,13.915,384243.0
2007-12-10,14.165,14.565,14.095,14.345,726109.0
2007-12-11,14.19,14.375,13.39,13.57,556090.0
2007-12-12,13.805,13.985,13.75,13.915,544704.0
2007-12-13,13.81,13.81,13.04,13.115,700159.0
2007-12-14,12.93,13.005,12.605,12.63,428068.0
2007-12-17,12.44,12.535,11.855,11.9,598934.0
2007-12-18,12.26,12.415,11.91,12.24,627368.0
2007-12-19,12.275,12.39,12.14,12.2,303179.0
2007-12-20,12.26,12.875,12.175,12.8,869057.0
2007-12-21,13.075,14.155,13.075,14.05,1670889.0
2007-12-24,14.015,14.315,13.805,13.855,224677.0
2007-12-27,14.575,14.745,14.385,14.49,632477.0
2007-12-28,14.585,14.83,14.585,14.765,255232.0
2007-12-31,14.59,14.795,14.3,14.405,481807.0
2008-01-02,14.66,16.29,14.66,16.16,1283277.0
2008-01-03,15.945,15.945,15.305,15.475,2401523.0
2008-01-04,15.26,15.305,14.79,15.13,2402319.0
2008-01-07,15.13,15.19,14.36,14.615,911699.0
2008-01-08,15.08,15.345,14.555,14.67,1236900.0
2008-01-09,14.54,14.745,13.93,14.445,1205109.0
2008-01-10,14.24,15.065,14.24,14.865,943610.0
2008-01-11,14.705,15.005,14.195,14.445,1774348.0
2008-01-14,14.73,14.79,14.165,14.41,1565357.0
2008-01-15,14.36,14.6,13.46,13.865,1209756.0
2008-01-16,13.7,14.385,13.7,14.035,1879525.0
2008-01-17,14.505,14.505,13.545,13.69,1537431.0
2008-01-18,13.89,14.12,13.46,14.0,915589.0
2008-01-21,13.34,13.535,12.945,13.355,825359.0
2008-01-22,13.16,14.575,13.135,14.18,1125580.0
2008-01-23,13.88,14.525,13.675,14.43,1057846.0
2008-01-24,14.79,15.21,14.135,14.35,1362612.0
2008-01-25,14.575,14.805,13.94,14.275,737518.0
2008-01-28,14.555,14.575,14.11,14.48,695120.0
2008-01-29,14.105,14.29,13.76,13.985,2009320.0
2008-01-30,13.89,13.99,13.52,13.855,1346197.0
2008-01-31,13.63,13.71,13.1,13.265,3033305.0
2008-02-01,12.86,13.28,12.8,13.09,15403709.0
2008-02-04,12.935,13.15,12.73,12.87,3849987.0
2008-02-05,12.73,12.75,12.43,12.43,2809902.0
2008-02-06,12.645,12.755,12.475,12.56,1796563.0
2008-02-07,12.55,12.67,12.355,12.595,2304633.0
2008-02-08,12.605,13.075,12.5,13.03,4186491.0
2008-02-11,13.175,13.545,13.005,13.375,7473499.0
2008-02-12,13.375,13.39,12.875,12.97,1699602.0
2008-02-13,12.875,13.015,12.785,12.905,2146115.0
2008-02-14,12.905,13.315,12.905,13.03,6852360.0
2008-02-15,12.965,13.245,12.955,13.16,2770278.0
2008-02-19,13.425,13.775,13.425,13.605,5957549.0
2008-02-20,13.58,14.015,13.505,14.0,3581047.0
2008-02-21,14.315,14.445,13.555,13.59,3307175.0
2008-02-22,13.715,13.89,13.63,13.89,4820133.0
2008-02-25,13.93,14.12,13.83,14.095,2361684.0
2008-02-26,13.975,14.3,13.855,14.255,6497396.0
2008-02-27,14.555,14.85,14.43,14.685,5274128.0
2008-02-28,14.745,14.78,14.525,14.78,4927375.0
2008-02-29,14.745,14.89,14.095,14.575,1755448.0
2008-03-03,14.83,15.37,14.825,15.005,5150837.0
2008-03-04,15.175,15.215,14.06,14.735,3715695.0
2008-03-05,14.91,15.455,14.705,15.44,2978137.0
2008-03-06,15.335,15.545,15.09,15.43,4782201.0
2008-03-07,15.405,15.575,15.09,15.44,2240509.0
2008-03-10,15.26,15.26,14.615,14.765,1747824.0
2008-03-11,15.005,15.13,14.505,15.115,2039018.0
2008-03-12,15.03,15.605,15.005,15.515,1020741.0
2008-03-13,15.845,16.21,15.695,16.205,1973472.0
2008-03-14,16.205,16.545,15.845,16.445,1061959.0
2008-03-17,16.29,16.46,15.25,15.62,1664458.0
2008-03-18,15.845,16.135,14.89,14.985,1028051.0
2008-03-19,14.745,14.745,14.255,14.48,1920584.0
2008-03-20,14.105,14.105,13.545,13.715,3730303.0
2008-03-24,13.845,14.11,13.51,13.59,1432961.0
2008-03-25,14.06,14.55,14.06,14.43,2023639.0
2008-03-26,14.53,14.95,14.315,14.855,974916.0
2008-03-27,14.625,14.735,14.24,14.505,1626962.0
2008-03-28,14.275,14.55,13.835,14.145,727722.0
2008-03-31,14.315,14.315,13.505,13.655,1522495.0
2008-04-01,13.325,13.46,13.05,13.375,1289501.0
2008-04-02,13.21,13.82,13.21,13.715,1275667.0
2008-04-03,13.63,14.06,13.59,13.805,1428294.0
2008-04-04,13.93,14.435,13.81,14.435,1529996.0
2008-04-07,14.575,14.995,14.165,14.165,874330.0
2008-04-08,13.82,14.195,13.81,13.99,533063.0
2008-04-09,14.105,14.66,14.06,14.405,1538505.0
2008-04-10,14.405,14.47,14.145,14.36,596984.0
2008-04-11,14.315,14.455,14.075,14.11,684257.0
2008-04-14,14.23,14.385,13.99,14.025,550277.0
2008-04-15,14.17,14.48,14.07,14.36,396823.0
2008-04-16,14.745,15.095,14.565,15.07,1361681.0
2008-04-17,15.03,15.175,14.755,14.915,954900.0
2008-04-18,14.505,14.525,14.07,14.105,1531717.0
2008-04-21,14.075,14.145,13.715,13.75,761002.0
2008-04-22,13.795,14.05,13.375,13.41,1599067.0
2008-04-23,13.235,13.29,13.03,13.185,782570.0
2008-04-24,13.115,13.115,12.67,12.785,3517578.0
2008-04-25,12.945,13.05,12.69,12.69,1084797.0
2008-04-28,12.775,12.775,12.31,12.335,5320423.0
2008-04-29,12.0,12.045,11.025,11.025,2984918.0
2008-04-30,12.09,12.09,11.1,11.445,8160199.0
2008-05-01,11.275,11.43,11.06,11.42,2179122.0
2008-05-02,11.43,11.745,11.43,11.66,1758980.0
2008-05-05,11.875,12.02,11.745,11.855,1091814.0
2008-05-06,10.675,11.995,10.675,11.575,1139302.0
2008-05-07,11.395,11.625,11.195,11.435,1779089.0
2008-05-08,11.575,12.03,11.575,11.96,1464211.0
2008-05-09,12.03,12.235,11.65,11.96,674127.0
2008-05-12,12.0,12.26,11.815,11.995,436508.0
2008-05-13,11.745,11.95,11.495,11.94,634948.0
2008-05-14,11.89,12.215,11.83,11.865,577780.0
2008-05-15,12.105,12.43,12.045,12.2,1294328.0
2008-05-16,12.55,12.55,12.105,12.3,969700.0
2008-05-20,12.51,12.895,12.335,12.845,1171065.0
2008-05-21,12.74,13.065,12.545,12.645,4074571.0
2008-05-22,12.61,12.695,12.15,12.43,901415.0
2008-05-23,12.515,12.665,12.32,12.475,939138.0
2008-05-26,12.475,12.475,12.36,12.42,206927.0
2008-05-27,12.235,12.235,12.01,12.12,3141655.0
2008-05-28,11.97,12.475,11.875,12.455,1653077.0
2008-05-29,12.165,12.18,11.865,11.975,1129637.0
2008-05-30,12.285,12.43,12.105,12.37,5340912.0
2008-06-02,12.09,12.585,12.09,12.515,1592346.0
2008-06-03,12.48,12.74,12.3,12.37,2436551.0
2008-06-04,12.395,12.43,12.055,12.21,762233.0
2008-06-05,12.175,12.69,12.13,12.575,2813964.0
2008-06-06,12.73,12.885,12.635,12.705,826872.0
2008-06-09,12.635,12.895,12.525,12.645,611915.0
2008-06-10,12.515,12.515,11.95,12.045,945935.0
2008-06-11,12.24,12.24,11.915,11.915,741545.0
2008-06-12,11.745,12.09,11.66,11.795,541217.0
2008-06-13,11.7,11.97,11.7,11.76,327142.0
2008-06-16,12.21,12.25,11.84,11.875,765968.0
2008-06-17,11.88,12.19,11.88,12.01,378361.0
2008-06-18,12.155,12.155,11.88,11.925,775774.0
2008-06-19,12.09,12.3,11.97,12.035,870962.0
2008-06-20,12.03,12.215,11.565,11.73,685953.0
2008-06-23,11.66,11.85,11.555,11.625,1078520.0
2008-06-24,11.615,11.695,11.215,11.3,950576.0
2008-06-25,11.31,11.36,10.905,11.16,816805.0
2008-06-26,11.445,12.24,11.29,12.225,1526612.0
2008-06-27,12.235,12.81,12.235,12.705,1618561.0
2008-06-30,12.815,13.03,12.42,12.86,1691523.0
2008-07-02,13.03,13.16,12.605,12.93,730393.0
2008-07-03,12.645,12.86,12.175,12.31,1187339.0
2008-07-04,12.38,12.38,12.045,12.115,187682.0
2008-07-07,12.01,12.285,11.875,12.035,1086411.0
2008-07-08,11.82,11.995,11.53,11.82,849789.0
2008-07-09,11.925,12.25,11.64,11.735,508281.0
2008-07-10,11.89,12.2,11.82,12.08,795812.0
2008-07-11,12.43,13.29,12.43,13.115,1399042.0
2008-07-14,13.115,13.59,12.905,13.4,1403200.0
2008-07-15,13.46,13.715,12.81,13.115,1985870.0
2008-07-16,13.085,13.245,12.515,12.8,670692.0
2008-07-17,12.8,13.05,12.39,12.56,1146882.0
2008-07-18,12.56,12.835,12.43,12.775,572295.0
2008-07-21,12.99,13.135,12.775,13.03,511947.0
2008-07-22,13.195,13.29,12.33,12.5,753506.0
2008-07-23,12.3,12.57,12.14,12.2,1614050.0
2008-07-24,12.24,12.73,12.105,12.51,1178984.0
2008-07-25,12.51,12.85,12.43,12.73,1322824.0
2008-07-28,12.775,13.21,12.595,12.695,1259795.0
2008-07-29,12.645,12.725,12.13,12.31,759870.0
2008-07-30,11.83,11.83,11.16,11.615,3318982.0
2008-07-31,11.83,11.83,11.265,11.275,1151771.0
2008-08-01,11.24,11.575,11.01,11.145,1313113.0
2008-08-05,10.47,10.545,9.275,9.43,2232468.0
2008-08-06,9.715,10.39,9.715,10.23,1853284.0
2008-08-07,10.26,10.355,9.91,10.235,839596.0
2008-08-08,9.945,9.99,9.465,9.585,1070338.0
2008-08-11,9.62,9.62,8.72,9.2,949821.0
2008-08-12,9.26,9.51,9.175,9.39,762607.0
2008-08-13,9.5,10.26,9.5,10.195,826121.0
2008-08-14,10.075,10.185,9.57,9.715,587282.0
2008-08-15,9.045,9.33,8.845,9.21,1279938.0
2008-08-18,9.645,9.815,9.465,9.57,1162313.0
2008-08-19,9.48,10.115,9.44,9.955,611205.0
2008-08-20,10.16,10.555,10.075,10.295,1390665.0
2008-08-21,10.86,10.965,10.5,10.655,663169.0
2008-08-22,10.535,10.655,10.125,10.29,605462.0
2008-08-25,10.355,10.46,10.115,10.195,680963.0
2008-08-26,10.195,10.44,10.125,10.375,611961.0
2008-08-27,10.57,10.675,10.34,10.46,463375.0
2008-08-28,10.75,10.8,10.305,10.53,408418.0
2008-08-29,10.56,10.65,10.375,10.545,335231.0
2008-09-02,9.885,9.96,9.68,9.78,559231.0
2008-09-03,9.775,9.93,9.01,9.25,952587.0
2008-09-04,9.31,9.48,8.665,8.795,766900.0
2008-09-05,8.94,9.0,8.425,8.785,1151701.0
2008-09-08,9.215,9.26,8.085,8.12,1112593.0
2008-09-09,7.775,7.775,7.1,7.315,1112979.0
2008-09-10,7.375,7.785,7.165,7.765,1310663.0
2008-09-11,7.475,7.835,7.165,7.645,860672.0
2008-09-12,7.885,8.42,7.76,8.315,890768.0
2008-09-15,8.315,8.53,7.7,7.735,895321.0
2008-09-16,7.5,7.76,7.04,7.5,1741879.0
2008-09-17,7.765,9.09,7.465,8.455,2287943.0
2008-09-18,9.09,9.33,8.185,8.445,2541178.0
2008-09-19,8.575,8.83,8.36,8.59,1092298.0
2008-09-22,9.25,9.815,8.915,9.3,1600383.0
2008-09-23,9.345,9.405,8.9,9.18,867748.0
2008-09-24,9.44,9.45,8.855,8.94,1481678.0
2008-09-25,8.84,9.095,8.495,8.615,2019300.0
2008-09-26,8.575,8.735,7.975,8.06,1532815.0
2008-09-29,7.93,8.17,7.355,7.535,671351.0
2008-09-30,7.375,7.705,7.26,7.4,1163401.0
2008-10-01,7.52,7.87,7.39,7.68,3195706.0
2008-10-02,7.355,7.475,6.55,6.6,1177231.0
2008-10-03,6.72,7.16,6.48,6.655,936524.0
2008-10-06,6.62,6.945,5.52,6.175,1291169.0
2008-10-07,6.44,6.67,5.555,5.745,1098058.0
2008-10-08,5.785,6.43,5.605,6.18,1019489.0
2008-10-09,6.44,6.445,5.635,5.725,1294982.0
2008-10-10,5.565,5.985,3.86,4.775,1324723.0
2008-10-14,5.59,5.875,5.315,5.625,830570.0
2008-10-15,5.385,5.515,4.93,5.1,455200.0
2008-10-16,4.99,5.03,4.115,4.5,1214031.0
2008-10-17,4.285,4.86,4.115,4.62,529144.0
2008-10-20,4.76,5.42,4.75,5.42,531485.0
2008-10-21,5.135,5.21,4.835,4.87,505022.0
2008-10-22,4.705,4.705,4.04,4.04,832634.0
2008-10-23,4.01,4.355,3.6,3.79,1189665.0
2008-10-24,3.385,4.055,3.275,3.875,884000.0
2008-10-27,3.645,3.71,2.83,2.89,2830920.0
2008-10-28,3.23,3.285,2.89,3.23,1301871.0
2008-10-29,3.445,3.815,3.345,3.67,2915100.0
2008-10-30,3.86,4.285,3.765,3.925,1233282.0
2008-10-31,3.865,3.865,3.59,3.6,1183157.0
2008-11-03,3.705,4.225,3.705,3.71,1102940.0
2008-11-04,4.045,4.465,4.03,4.46,1254838.0
2008-11-05,4.4,4.52,4.105,4.305,898865.0
2008-11-06,4.46,4.465,3.65,3.83,1267873.0
2008-11-07,3.77,4.07,3.515,3.61,865434.0
2008-11-10,4.03,4.055,3.695,3.79,1298341.0
2008-11-11,3.625,3.625,3.325,3.515,803232.0
2008-11-12,3.385,3.525,3.2,3.325,964963.0
2008-11-13,3.37,3.47,2.845,3.405,1073103.0
2008-11-14,3.505,3.8,3.345,3.445,1175247.0
2008-11-17,3.345,3.42,2.94,2.94,1313927.0
2008-11-18,2.975,3.11,2.9,3.02,943199.0
2008-11-19,3.12,3.345,2.9,2.9,805108.0
2008-11-20,2.915,3.205,2.845,2.915,915546.0
2008-11-21,3.13,3.48,2.915,3.145,2387623.0
2008-11-24,3.5,3.83,2.855,2.88,2153921.0
2008-11-25,3.025,3.025,2.63,2.76,2659879.0
2008-11-26,2.77,3.31,2.76,3.2,1823679.0
2008-11-27,3.335,3.405,3.26,3.395,678305.0
2008-11-28,3.445,3.705,3.325,3.705,1114561.0
2008-12-01,3.325,3.38,3.155,3.215,966029.0
2008-12-02,3.345,3.43,3.205,3.345,1033525.0
2008-12-03,3.36,3.865,3.345,3.77,2276416.0
2008-12-04,3.83,4.105,3.41,3.53,4376275.0
2008-12-05,3.35,3.645,3.32,3.395,1038891.0
2008-12-08,3.83,3.97,3.695,3.865,811635.0
2008-12-09,3.805,4.03,3.645,3.9,930606.0
2008-12-10,4.115,4.46,4.055,4.37,1446967.0
2008-12-11,4.63,5.22,4.355,4.605,1314790.0
2008-12-12,4.525,4.945,4.37,4.845,1145269.0
2008-12-15,5.135,5.46,5.005,5.35,1733737.0
2008-12-16,5.36,6.105,5.34,6.08,2660210.0
2008-12-17,6.2,12.395,6.115,6.645,36200.0
2008-12-18,6.43,6.43,5.3,5.6,1627481.0
2008-12-19,5.375,6.14,5.3,6.0,2286961.0
2008-12-22,6.215,6.325,5.58,5.82,1111080.0
2008-12-23,5.755,5.995,5.565,5.815,736757.0
2008-12-24,5.815,5.94,5.625,5.815,258813.0
2008-12-29,6.54,6.935,6.44,6.765,1033551.0
2008-12-30,6.685,6.775,6.525,6.695,628336.0
2008-12-31,6.6,6.86,6.345,6.86,641075.0
2009-01-02,6.66,7.165,6.66,6.865,987361.0
2009-01-05,6.395,6.67,6.325,6.465,1131429.0
2009-01-06,6.215,6.765,6.215,6.685,1112845.0
2009-01-07,6.515,6.55,5.695,5.83,1108268.0
2009-01-08,6.085,6.295,5.755,6.26,847823.0
2009-01-09,6.12,6.515,6.045,6.36,1035108.0
2009-01-12,5.88,6.055,5.675,5.795,986089.0
2009-01-13,5.96,6.18,5.66,6.01,1225522.0
2009-01-14,5.95,5.95,5.435,5.635,908705.0
2009-01-15,5.66,5.935,5.28,5.935,1031421.0
2009-01-16,6.3,6.595,6.175,6.595,1358962.0
2009-01-19,6.515,6.955,6.25,6.565,938898.0
2009-01-20,6.78,6.945,6.38,6.395,1431635.0
2009-01-21,6.56,6.67,6.325,6.535,910655.0
2009-01-22,6.585,6.86,6.445,6.79,1177149.0
2009-01-23,6.945,7.375,6.9,7.26,1509979.0
2009-01-26,7.615,7.81,7.16,7.315,1433586.0
2009-01-27,6.86,6.86,6.655,6.79,2018536.0
2009-01-28,6.8,6.815,6.56,6.73,1338295.0
2009-01-29,6.535,6.945,6.475,6.925,5540743.0
2009-01-30,7.115,7.225,6.775,6.875,2317254.0
2009-02-02,6.68,6.92,6.6,6.86,1454477.0
2009-02-03,6.9,6.985,6.685,6.815,1515749.0
2009-02-04,6.98,7.015,6.825,6.935,965564.0
2009-02-05,7.14,7.16,6.865,7.045,1697250.0
2009-02-06,7.03,7.28,6.92,7.055,3109329.0
2009-02-09,6.945,6.98,6.72,6.765,839993.0
2009-02-10,7.045,7.1,6.645,6.805,1751669.0
2009-02-11,6.9,7.715,6.78,7.715,6126699.0
2009-02-12,7.555,7.665,7.305,7.655,2110432.0
2009-02-13,7.555,7.645,7.38,7.62,1310029.0
2009-02-17,7.905,8.275,7.895,8.12,1790184.0
2009-02-18,8.12,8.22,7.7,7.975,2600139.0
2009-02-19,7.63,7.825,6.775,7.28,2212646.0
2009-02-20,7.785,8.075,7.485,7.785,2385548.0
2009-02-23,7.535,8.04,7.38,7.885,1246942.0
2009-02-24,7.965,7.965,7.125,7.245,1533345.0
2009-02-25,7.21,7.665,7.14,7.26,2453428.0
2009-02-26,7.005,7.345,6.815,7.345,1656662.0
2009-02-27,7.585,7.585,6.985,7.44,3303765.0
2009-03-02,7.315,7.45,6.49,6.705,1772514.0
2009-03-03,6.6,6.96,6.38,6.73,1117036.0
2009-03-04,6.92,7.105,6.67,6.885,1036896.0
2009-03-05,7.03,7.435,6.995,7.345,941328.0
2009-03-06,7.545,7.665,7.16,7.345,932115.0
2009-03-09,7.245,7.33,6.66,6.91,691076.0
2009-03-10,6.6,6.67,6.225,6.575,1090016.0
2009-03-11,6.635,6.985,6.43,6.805,807484.0
2009-03-12,6.73,7.1,6.625,6.925,1991601.0
2009-03-13,7.03,7.105,6.865,7.075,1268774.0
2009-03-16,6.79,7.15,6.78,7.08,646462.0
2009-03-17,6.985,7.045,6.765,6.91,841601.0
2009-03-18,6.8,7.7,6.66,7.69,1860208.0
2009-03-19,7.975,8.71,7.945,8.615,5058459.0
2009-03-20,8.48,8.96,8.425,8.96,1926378.0
2009-03-23,8.875,9.12,8.555,8.7,2516093.0
2009-03-24,8.4,8.845,8.24,8.78,1460062.0
2009-03-25,8.84,9.06,8.59,8.97,2700036.0
2009-03-26,9.13,9.25,8.84,9.035,1123939.0
2009-03-27,8.785,9.07,8.78,9.03,634694.0
2009-03-30,8.66,9.055,8.42,8.545,989629.0
2009-03-31,8.785,9.15,8.625,8.875,1557174.0
2009-04-01,8.985,9.26,8.96,9.09,943722.0
2009-04-02,8.795,9.18,8.615,9.12,1306146.0
2009-04-03,9.175,9.225,8.42,8.46,1372412.0
2009-04-06,8.145,8.145,7.785,7.99,1786285.0
2009-04-07,8.185,8.29,8.0,8.0,733471.0
2009-04-08,8.145,8.34,8.025,8.18,602753.0
2009-04-09,8.06,8.255,7.975,8.215,413682.0
2009-04-13,8.58,8.72,8.455,8.575,462703.0
2009-04-14,8.54,8.78,8.435,8.52,624700.0
2009-04-15,8.495,8.65,8.445,8.575,409520.0
2009-04-16,8.485,8.54,7.975,8.155,675779.0
2009-04-17,7.945,8.04,7.615,7.725,1677023.0
2009-04-20,7.93,8.125,7.835,7.845,1031895.0
2009-04-21,8.11,8.11,7.5,7.715,564195.0
2009-04-22,7.905,8.04,7.735,7.74,483448.0
2009-04-23,7.87,8.23,7.76,8.015,919473.0
2009-04-24,8.06,8.485,8.06,8.435,625247.0
2009-04-27,8.435,8.59,8.385,8.41,990715.0
2009-04-28,8.215,8.275,8.035,8.095,473199.0
2009-04-29,8.255,8.36,8.11,8.155,674778.0
2009-04-30,8.005,8.005,7.715,7.845,1283515.0
2009-05-01,7.87,7.945,7.69,7.855,500618.0
2009-05-04,7.955,8.3,7.915,8.255,466011.0
2009-05-05,8.54,8.66,8.445,8.635,781133.0
2009-05-06,8.785,9.03,8.77,8.855,611468.0
2009-05-07,9.09,9.24,8.7,8.72,827634.0
2009-05-08,8.815,8.94,8.545,8.795,512331.0
2009-05-11,8.615,8.82,8.28,8.695,750278.0
2009-05-12,8.96,9.295,8.915,9.275,1379446.0
2009-05-13,9.09,9.45,8.915,8.96,1182851.0
2009-05-14,8.875,9.045,8.635,8.795,722390.0
2009-05-15,8.89,9.03,8.54,8.575,553681.0
2009-05-19,8.745,9.26,8.725,9.14,577012.0
2009-05-20,9.24,9.56,9.175,9.26,1055946.0
2009-05-21,9.215,9.355,8.855,9.155,1068724.0
2009-05-22,9.475,9.48,8.915,9.035,940916.0
2009-05-25,9.155,9.25,9.045,9.235,272116.0
2009-05-26,8.915,9.13,8.845,9.045,2255797.0
2009-05-27,9.09,9.275,8.915,9.0,2745254.0
2009-05-28,9.19,9.56,9.09,9.525,2136770.0
2009-05-29,9.775,9.97,9.695,9.85,3449594.0
2009-06-01,9.99,10.065,9.635,9.815,1382451.0
2009-06-02,9.935,10.115,9.775,10.04,1140760.0
2009-06-03,9.815,10.015,9.56,9.955,875801.0
2009-06-04,10.03,10.315,10.02,10.245,897398.0
2009-06-05,9.99,10.235,9.875,9.955,743081.0
2009-06-08,9.56,9.74,9.355,9.715,801146.0
2009-06-09,9.86,9.895,9.585,9.765,1061293.0
2009-06-10,9.895,9.945,9.575,9.69,817445.0
2009-06-11,9.56,9.97,9.39,9.775,698530.0
2009-06-12,9.5,9.715,9.5,9.67,377576.0
2009-06-15,9.405,9.43,8.84,8.96,1323305.0
2009-06-16,9.215,9.32,8.625,8.7,765072.0
2009-06-17,8.745,8.745,8.3,8.53,627497.0
2009-06-18,8.575,8.575,8.015,8.065,853775.0
2009-06-19,8.155,8.615,8.135,8.615,773214.0
2009-06-22,8.28,8.315,7.885,7.885,538029.0
2009-06-23,8.1,8.16,7.675,8.125,913208.0
2009-06-24,8.35,8.6,8.195,8.245,834793.0
2009-06-25,8.48,8.77,8.335,8.77,507590.0
2009-06-26,9.01,9.08,8.58,8.675,470951.0
2009-06-29,8.82,8.82,8.42,8.425,432239.0
2009-06-30,8.53,8.555,8.145,8.28,453626.0
2009-07-02,8.275,8.4,8.145,8.34,357392.0
2009-07-03,8.23,8.48,8.23,8.445,135494.0
2009-07-06,8.145,8.145,7.595,7.655,1078674.0
2009-07-07,7.75,7.975,7.62,7.74,405627.0
2009-07-08,7.675,7.8,7.22,7.51,821124.0
2009-07-09,7.545,7.76,7.405,7.425,650838.0
2009-07-10,7.33,7.525,7.245,7.45,268145.0
2009-07-13,7.415,7.57,7.125,7.57,674489.0
2009-07-14,7.715,7.795,7.585,7.665,1079647.0
2009-07-15,8.06,8.1,7.955,8.065,392556.0
2009-07-16,7.835,8.065,7.825,8.065,305141.0
2009-07-17,8.025,8.195,7.965,8.12,283144.0
2009-07-20,8.515,8.65,8.4,8.625,2497518.0
2009-07-21,8.64,8.66,8.275,8.425,896818.0
2009-07-22,8.255,8.575,8.185,8.395,1044217.0
2009-07-23,8.485,8.815,8.455,8.545,958952.0
2009-07-24,8.66,8.735,8.485,8.545,504372.0
2009-07-27,8.7,8.82,8.59,8.7,577231.0
2009-07-28,8.575,8.575,8.155,8.315,975507.0
2009-07-29,8.145,8.16,7.895,8.035,718943.0
2009-07-30,8.205,8.4,8.145,8.265,372399.0
2009-07-31,8.18,8.635,8.125,8.515,626273.0
2009-08-04,8.875,9.51,8.84,9.345,1291191.0
2009-08-05,9.31,9.43,9.115,9.38,535594.0
2009-08-06,9.585,9.595,9.03,9.175,1004465.0
2009-08-07,9.33,9.39,9.0,9.105,984292.0
2009-08-10,8.925,9.095,8.805,8.905,350774.0
2009-08-11,8.875,9.035,8.735,8.875,536355.0
2009-08-12,8.755,9.21,8.755,9.09,844077.0
2009-08-13,9.335,9.455,9.27,9.37,1157224.0
2009-08-14,9.39,9.43,9.155,9.395,508157.0
2009-08-17,8.915,9.0,8.785,8.89,562363.0
2009-08-18,8.935,9.035,8.875,8.96,334441.0
2009-08-19,8.66,9.035,8.66,8.83,798720.0
2009-08-20,8.82,9.035,8.795,8.82,422010.0
2009-08-21,9.035,9.27,9.02,9.21,621280.0
2009-08-24,9.3,9.455,9.21,9.285,615184.0
2009-08-25,9.44,9.5,9.19,9.285,622470.0
2009-08-26,9.25,9.275,9.045,9.19,414400.0
2009-08-27,9.15,9.36,8.96,9.36,638470.0
2009-08-28,9.63,9.8,9.535,9.79,788867.0
2009-08-31,9.6,9.755,9.54,9.755,780751.0
2009-09-01,9.62,9.755,9.165,9.3,1649599.0
2009-09-02,9.405,10.315,9.335,10.27,2627691.0
2009-09-03,10.495,10.86,10.44,10.675,1358861.0
2009-09-04,10.59,10.845,10.415,10.845,837452.0
2009-09-08,10.715,11.12,10.715,10.93,3437474.0
2009-09-09,10.93,11.0,10.47,10.76,2035226.0
2009-09-10,10.675,11.335,10.52,11.265,1386507.0
2009-09-11,11.65,11.89,11.42,11.625,1516224.0
2009-09-14,11.445,11.745,11.265,11.36,1079109.0
2009-09-15,11.495,11.915,11.335,11.915,1734395.0
2009-09-16,11.97,12.215,11.97,12.105,1375674.0
2009-09-17,11.97,12.15,11.46,11.83,1597081.0
2009-09-18,11.88,11.91,11.31,11.455,745842.0
2009-09-21,11.07,11.64,10.855,11.555,1003114.0
2009-09-22,11.88,11.96,11.66,11.795,786456.0
2009-09-23,11.65,11.9,11.555,11.615,913781.0
2009-09-24,11.79,11.82,11.195,11.29,955689.0
2009-09-25,11.145,11.19,10.93,11.01,1152557.0
2009-09-28,10.98,11.43,10.975,11.035,829809.0
2009-09-29,11.0,11.49,11.0,11.4,1146655.0
2009-09-30,11.66,11.685,11.16,11.65,1451006.0
2009-10-01,11.755,11.755,11.06,11.16,1242372.0
2009-10-02,10.94,11.575,10.905,11.215,1062470.0
2009-10-05,11.335,11.65,11.18,11.52,810296.0
2009-10-06,12.035,12.525,12.0,12.27,1555256.0
2009-10-07,12.595,12.645,12.13,12.595,1142249.0
2009-10-08,12.765,12.85,12.38,12.45,2122097.0
2009-10-09,12.345,12.475,12.07,12.475,1010870.0
2009-10-13,12.49,12.73,12.335,12.635,1140530.0
2009-10-14,12.73,12.92,12.525,12.825,835543.0
2009-10-15,12.635,12.885,12.515,12.75,754608.0
2009-10-16,12.655,13.005,12.63,12.845,588815.0
2009-10-19,12.86,12.905,12.61,12.67,468508.0
2009-10-20,12.81,12.905,12.45,12.755,423228.0
2009-10-21,12.645,13.245,12.605,12.945,920284.0
2009-10-22,12.86,12.965,12.48,12.535,868676.0
2009-10-23,12.79,12.935,12.5,12.575,769360.0
2009-10-26,12.605,12.85,11.79,11.925,864593.0
2009-10-27,11.83,11.95,11.36,11.875,959482.0
2009-10-28,11.685,11.88,10.98,11.04,854461.0
2009-10-29,11.4,12.115,11.195,12.0,635988.0
2009-10-30,11.985,12.035,11.04,11.66,908352.0
2009-11-02,12.01,12.14,11.3,11.675,1075029.0
2009-11-03,11.615,12.765,11.47,12.695,1803380.0
2009-11-04,12.945,13.015,12.535,12.785,1725366.0
2009-11-05,12.785,12.955,12.525,12.845,744795.0
2009-11-06,12.93,13.185,12.845,12.99,900021.0
2009-11-09,13.29,13.495,13.195,13.255,1079666.0
2009-11-10,13.22,13.485,12.965,13.445,954654.0
2009-11-11,13.77,13.87,13.51,13.715,787965.0
2009-11-12,13.63,13.75,13.175,13.51,1200404.0
2009-11-13,13.53,13.87,13.375,13.745,1011180.0
2009-11-16,14.17,14.325,13.93,14.205,1417537.0
2009-11-17,14.095,14.43,13.785,14.43,1007726.0
2009-11-18,14.575,14.675,14.12,14.31,1099382.0
2009-11-19,14.155,14.505,13.77,14.445,874366.0
2009-11-20,14.205,14.445,14.145,14.375,466727.0
2009-11-23,14.72,15.125,14.505,14.615,1079959.0
2009-11-24,14.79,14.795,14.36,14.54,1466089.0
2009-11-25,14.745,15.105,14.675,15.03,1280989.0
2009-11-26,14.83,14.89,14.49,14.53,806880.0
2009-11-27,14.06,14.885,14.06,14.36,1050879.0
2009-11-30,14.37,14.78,14.37,14.54,683521.0
2009-12-01,14.865,15.26,14.79,15.215,912943.0
2009-12-02,15.43,15.645,15.285,15.605,1259614.0
2009-12-03,15.45,15.725,15.185,15.37,866414.0
2009-12-04,15.03,15.115,14.345,14.705,1204816.0
2009-12-07,14.025,14.685,13.805,14.345,1474319.0
2009-12-08,14.11,14.145,13.445,13.555,1090904.0
2009-12-09,13.7,14.01,13.51,13.915,899119.0
2009-12-10,13.95,14.015,13.58,14.015,1947872.0
2009-12-11,14.015,14.075,13.665,13.77,1487429.0
2009-12-14,13.965,14.215,13.77,14.155,521829.0
2009-12-15,14.015,14.215,13.955,14.0,593089.0
2009-12-16,14.165,14.495,14.105,14.315,707076.0
2009-12-17,14.11,14.145,13.385,13.46,1172820.0
2009-12-18,13.52,13.88,13.33,13.88,959359.0
2009-12-21,13.855,13.89,13.39,13.52,1404159.0
2009-12-22,13.52,13.7,13.33,13.495,606416.0
2009-12-23,13.52,13.87,13.46,13.76,477648.0
2009-12-24,13.915,14.01,13.835,13.89,208031.0
2009-12-29,13.89,13.89,13.58,13.625,334157.0
2009-12-30,13.485,13.59,13.41,13.485,344707.0
2009-12-31,13.715,13.725,13.505,13.615,186241.0
2010-01-04,14.045,14.11,13.81,14.085,699009.0
2010-01-05,14.19,14.53,14.05,14.37,616561.0
2010-01-06,14.635,14.985,14.55,14.83,790596.0
2010-01-07,14.83,14.995,14.59,14.795,583783.0
2010-01-08,14.925,15.21,14.805,15.14,549100.0
2010-01-11,15.595,15.74,15.425,15.45,737756.0
2010-01-12,15.245,15.5,14.89,15.03,1671563.0
2010-01-13,15.26,15.38,14.71,15.355,1075972.0
2010-01-14,15.365,15.43,15.035,15.27,737741.0
2010-01-15,15.03,15.21,14.91,15.185,311433.0
2010-01-18,15.14,15.27,15.03,15.055,161380.0
2010-01-19,14.995,15.165,14.865,15.03,379657.0
2010-01-20,14.755,14.755,14.075,14.48,762793.0
2010-01-21,14.3,14.61,13.52,13.58,1038044.0
2010-01-22,13.415,13.685,12.995,13.46,1306731.0
2010-01-25,13.63,13.69,13.175,13.33,543872.0
2010-01-26,13.075,13.325,12.93,13.15,979499.0
2010-01-27,13.065,13.375,12.85,13.375,599608.0
2010-01-28,13.535,13.535,12.705,13.075,675442.0
2010-01-29,12.965,13.23,12.49,12.645,721477.0
2010-02-01,12.775,13.625,12.695,13.625,904790.0
2010-02-02,13.845,13.915,13.425,13.495,739447.0
2010-02-03,13.45,13.75,13.245,13.305,722735.0
2010-02-04,12.92,12.93,12.42,12.545,1615225.0
2010-02-05,12.31,13.185,11.975,13.15,1476060.0
2010-02-08,13.29,13.29,12.44,12.455,863833.0
2010-02-09,12.81,13.27,12.74,13.145,824802.0
2010-02-10,13.115,13.27,12.75,13.1,655913.0
2010-02-11,13.17,13.58,12.995,13.58,865113.0
2010-02-12,13.315,13.675,13.29,13.675,804494.0
2010-02-16,14.135,14.275,14.0,14.11,505738.0
2010-02-17,14.17,14.375,13.88,13.985,758707.0
2010-02-18,13.975,14.225,13.95,14.035,437201.0
2010-02-19,13.95,14.145,13.82,13.95,476095.0
2010-02-22,14.105,14.155,13.81,13.89,439524.0
2010-02-23,13.785,13.89,13.27,13.33,585769.0
2010-02-24,13.29,13.475,13.115,13.185,510373.0
2010-02-25,13.05,13.675,12.905,13.59,736524.0
2010-02-26,13.725,13.88,13.58,13.77,962323.0
2010-03-01,13.715,13.76,13.235,13.64,2040094.0
2010-03-02,13.69,13.82,13.63,13.71,1203302.0
2010-03-03,13.93,13.95,13.715,13.715,692445.0
2010-03-04,13.75,13.75,13.265,13.35,546680.0
2010-03-05,13.545,13.95,13.46,13.715,603004.0
2010-03-08,13.82,13.965,13.555,13.625,390976.0
2010-03-09,13.425,13.715,13.325,13.555,421452.0
2010-03-10,13.69,13.845,13.325,13.47,708563.0
2010-03-11,13.4,13.665,13.27,13.665,404965.0
2010-03-12,13.685,13.71,13.41,13.52,395457.0
2010-03-15,13.46,13.52,13.245,13.46,385914.0
2010-03-16,13.7,13.835,13.605,13.745,640973.0
2010-03-17,13.76,14.265,13.7,14.13,983620.0
2010-03-18,14.225,14.265,13.64,13.795,750336.0
2010-03-19,13.725,13.785,13.305,13.46,509942.0
2010-03-22,13.245,13.47,13.075,13.39,649741.0
2010-03-23,13.46,13.835,13.265,13.775,810219.0
2010-03-24,13.52,13.595,13.27,13.295,552289.0
2010-03-25,13.45,13.505,13.03,13.03,607755.0
2010-03-26,13.185,13.535,13.1,13.415,726368.0
2010-03-29,13.595,13.745,13.485,13.69,574843.0
2010-03-30,13.65,13.65,13.34,13.445,497515.0
2010-03-31,13.63,13.82,13.58,13.675,808815.0
2010-04-01,13.915,14.075,13.83,13.99,409204.0
2010-04-05,14.19,14.47,14.07,14.465,499325.0
2010-04-06,14.29,14.59,14.24,14.555,556528.0
2010-04-07,14.66,15.03,14.615,14.915,648239.0
2010-04-08,14.745,14.875,14.635,14.84,618553.0
2010-04-09,15.005,15.13,14.9,15.08,646467.0
2010-04-12,15.13,15.285,14.925,14.925,437692.0
2010-04-13,14.85,14.915,14.47,14.72,456589.0
2010-04-14,14.975,15.175,14.72,14.975,481684.0
2010-04-15,14.83,15.25,14.83,15.185,460835.0
2010-04-16,15.005,15.175,14.675,15.005,666744.0
2010-04-19,14.78,14.975,14.685,14.875,458449.0
2010-04-20,14.97,14.995,14.65,14.65,360255.0
2010-04-21,14.79,14.975,14.705,14.97,427409.0
2010-04-22,14.815,14.95,14.645,14.95,569124.0
2010-04-23,14.935,15.43,14.825,15.43,563747.0
2010-04-26,15.51,15.67,15.465,15.51,387193.0
2010-04-27,15.335,15.92,15.31,15.85,970785.0
2010-04-28,15.705,16.33,15.695,16.12,928787.0
2010-04-29,16.265,16.64,16.15,16.565,594858.0
2010-04-30,16.88,17.25,16.865,17.11,2113364.0
2010-05-03,17.14,17.55,17.01,17.12,1187446.0
2010-05-04,17.155,17.29,16.16,16.6,1263776.0
2010-05-05,15.905,16.7,15.44,16.495,1872354.0
2010-05-06,16.495,16.965,16.125,16.7,1450160.0
2010-05-07,16.59,16.69,15.79,16.53,1214335.0
2010-05-10,16.605,16.89,16.495,16.89,799555.0
2010-05-11,17.575,18.355,17.405,18.16,1147688.0
2010-05-12,18.58,18.8,18.22,18.31,1172954.0
2010-05-13,18.14,18.28,17.68,18.045,2518535.0
2010-05-14,18.49,18.725,17.55,18.725,1844786.0
2010-05-17,18.69,18.765,17.995,18.345,1071057.0
2010-05-18,17.77,18.26,17.705,18.08,1247743.0
2010-05-19,17.765,17.77,16.625,17.01,1605988.0
2010-05-20,16.29,16.805,16.1,16.3,2086200.0
2010-05-21,15.845,16.34,15.61,16.205,2337901.0
2010-05-25,16.205,16.795,16.05,16.735,1204123.0
2010-05-26,17.41,17.42,16.795,16.87,1239778.0
2010-05-27,16.855,17.335,16.855,17.24,515147.0
2010-05-28,17.31,17.31,16.865,17.11,658449.0
2010-05-31,17.19,17.215,16.845,17.01,93042.0
2010-06-01,17.035,17.53,16.785,16.82,2690730.0
2010-06-02,16.64,17.01,16.45,17.01,5677030.0
2010-06-03,17.145,17.17,16.48,16.76,537387.0
2010-06-04,16.365,16.855,16.365,16.425,649362.0
2010-06-07,16.39,17.07,16.16,16.915,803950.0
2010-06-08,16.975,17.53,16.905,17.18,912912.0
2010-06-09,17.095,17.285,16.72,16.77,835421.0
2010-06-10,16.69,16.99,16.64,16.89,941695.0
2010-06-11,16.95,17.31,16.93,17.23,529729.0
2010-06-14,17.14,17.37,16.965,17.3,598451.0
2010-06-15,17.32,17.71,17.3,17.59,505377.0
2010-06-16,17.55,17.89,17.465,17.86,1307073.0
2010-06-17,18.19,18.39,18.09,18.25,1356941.0
2010-06-18,18.595,18.76,18.345,18.345,1107084.0
2010-06-21,18.75,18.75,17.765,17.935,3044184.0
2010-06-22,17.92,18.13,17.705,17.83,585250.0
2010-06-23,17.78,18.22,17.515,18.13,570935.0
2010-06-24,18.005,18.46,17.9,18.005,539863.0
2010-06-25,18.305,19.005,18.14,18.99,1087304.0
2010-06-28,18.99,19.41,18.485,18.62,852791.0
2010-06-29,18.465,18.645,17.995,18.15,794835.0
2010-06-30,18.165,18.535,18.14,18.285,593354.0
2010-07-02,17.345,17.43,16.925,17.07,817408.0
2010-07-05,17.06,17.06,16.625,16.72,187975.0
2010-07-06,16.93,17.08,16.375,16.545,1041398.0
2010-07-07,16.42,17.13,16.3,17.13,679383.0
2010-07-08,17.155,17.155,16.485,16.72,570338.0
2010-07-09,16.845,17.265,16.785,17.165,493605.0
2010-07-12,17.01,17.26,16.735,16.915,441512.0
2010-07-13,17.325,17.385,16.985,17.06,527134.0
2010-07-14,17.045,17.325,16.87,16.99,474057.0
2010-07-15,17.155,17.205,16.93,17.19,448977.0
2010-07-16,16.93,16.985,16.69,16.84,516879.0
2010-07-19,16.63,16.64,15.97,16.245,545718.0
2010-07-20,16.125,16.58,16.075,16.46,608788.0
2010-07-21,16.545,16.59,16.205,16.325,434649.0
2010-07-22,16.46,16.87,16.375,16.845,977636.0
2010-07-23,16.76,17.0,16.46,16.745,595043.0
2010-07-26,16.71,16.795,16.47,16.66,457185.0
2010-07-27,16.565,16.59,15.905,16.065,567069.0
2010-07-28,15.93,16.36,15.86,16.33,497858.0
2010-07-29,16.34,16.47,16.15,16.365,364999.0
2010-07-30,16.375,16.63,16.23,16.625,442889.0
2010-08-03,16.76,17.095,16.69,16.95,374131.0
2010-08-04,17.18,17.32,17.045,17.11,991934.0
2010-08-05,17.17,17.225,16.965,17.18,646281.0
2010-08-06,17.275,17.705,17.275,17.47,536490.0
2010-08-09,17.56,17.59,17.215,17.42,429552.0
2010-08-10,17.26,17.65,17.17,17.645,445857.0
2010-08-11,17.5,17.755,17.085,17.26,586823.0
2010-08-12,17.56,17.9,17.515,17.66,468807.0
2010-08-13,17.66,17.815,17.47,17.815,583300.0
2010-08-16,17.935,18.405,17.935,18.345,564665.0
2010-08-17,18.39,18.545,18.185,18.425,684105.0
2010-08-18,18.33,18.955,18.16,18.81,928132.0
2010-08-19,19.05,19.205,18.64,18.82,540807.0
2010-08-20,18.595,18.955,18.52,18.905,445094.0
2010-08-23,19.03,19.03,18.595,18.73,443859.0
2010-08-24,18.355,19.1,18.345,18.7,675343.0
2010-08-25,19.09,19.625,18.945,19.545,1598950.0
2010-08-26,19.63,20.31,19.615,20.07,2094429.0
2010-08-27,20.235,20.73,20.045,20.525,1861661.0
2010-08-30,20.575,20.945,20.525,20.8,1639745.0
2010-08-31,20.925,21.525,20.535,20.62,2992984.0
2010-09-01,20.755,20.805,20.08,20.31,2374997.0
2010-09-02,20.705,21.21,20.55,20.945,1810054.0
2010-09-03,20.835,21.365,20.43,21.34,1835952.0
2010-09-07,21.605,21.86,21.405,21.76,1614767.0
2010-09-08,21.86,22.04,21.33,21.33,1825691.0
2010-09-09,21.305,21.46,20.445,20.565,2271032.0
2010-09-10,20.575,21.22,20.445,21.22,1643820.0
2010-09-13,21.135,21.435,20.92,21.005,2390180.0
2010-09-14,21.39,22.275,21.34,21.835,1572196.0
2010-09-15,21.86,22.075,21.675,21.795,1344504.0
2010-09-16,22.155,22.375,21.965,22.28,1634645.0
2010-09-17,22.505,22.545,21.93,22.075,1473833.0
2010-09-20,22.35,22.35,21.86,22.125,2395971.0
2010-09-21,21.94,22.185,21.135,22.17,3229599.0
2010-09-22,22.59,22.925,22.325,22.925,1777296.0
2010-09-23,22.925,23.465,22.735,23.24,1796379.0
2010-09-24,23.595,23.8,23.295,23.36,2079391.0
2010-09-27,23.515,23.57,23.07,23.345,1333474.0
2010-09-28,23.14,23.695,22.6,23.68,3009417.0
2010-09-29,23.72,23.935,23.405,23.935,1923050.0
2010-09-30,23.9,23.9,23.01,23.49,2113265.0
2010-10-01,23.66,23.825,23.235,23.26,1618771.0
2010-10-04,23.145,23.24,22.52,22.915,1295879.0
2010-10-05,23.475,23.765,23.3,23.62,1135247.0
2010-10-06,23.69,23.705,22.495,22.495,1679411.0
2010-10-07,23.62,23.62,22.335,22.735,1996524.0
2010-10-08,22.52,23.24,22.52,23.12,1467918.0
2010-10-12,22.855,23.205,22.565,23.19,890298.0
2010-10-13,23.455,23.835,23.32,23.66,3530286.0
2010-10-14,23.66,24.4,23.51,24.09,2161250.0
2010-10-15,23.84,24.1,23.455,24.075,1644538.0
2010-10-18,24.125,24.28,23.775,24.28,975612.0
2010-10-19,23.835,23.895,22.725,22.995,2229418.0
2010-10-20,22.995,23.48,22.9,23.395,1830636.0
2010-10-21,23.32,23.535,22.35,22.6,2185596.0
2010-10-22,22.505,23.12,22.395,23.12,1042988.0
2010-10-25,23.535,24.03,23.38,23.92,1028051.0
2010-10-26,23.67,24.23,23.48,23.98,1129290.0
2010-10-27,23.72,23.835,23.095,23.78,1447004.0
2010-10-28,24.005,24.14,23.695,24.125,836664.0
2010-10-29,24.17,25.195,24.17,25.135,1462977.0
2010-11-01,25.53,26.02,25.04,25.23,1285179.0
2010-11-02,25.64,25.73,25.28,25.73,913330.0
2010-11-03,25.77,25.875,24.92,25.565,2345202.0
2010-11-04,26.815,27.855,26.66,27.665,1588991.0
2010-11-05,27.905,28.83,27.64,28.265,1759907.0
2010-11-08,29.005,30.35,28.755,30.35,2276919.0
2010-11-09,31.635,31.85,27.485,27.89,5286518.0
2010-11-10,28.55,29.835,27.75,29.755,3454389.0
2010-11-11,30.235,30.545,29.225,30.48,1928623.0
2010-11-12,29.455,29.955,28.495,29.245,2533958.0
2010-11-15,29.005,29.225,28.285,28.525,1409137.0
2010-11-16,27.715,27.865,26.815,27.795,2652158.0
2010-11-17,27.625,29.01,27.605,28.765,1670726.0
2010-11-18,30.015,30.355,29.62,29.835,1746130.0
2010-11-19,29.365,30.27,29.225,30.235,1498294.0
2010-11-22,30.66,31.55,30.35,31.525,1674180.0
2010-11-23,31.29,31.455,30.59,31.14,1836067.0
2010-11-24,31.07,31.5,30.65,30.905,1335689.0
2010-11-25,30.905,30.905,30.65,30.82,365271.0
2010-11-26,30.365,30.905,30.305,30.805,544395.0
2010-11-29,30.95,31.41,30.305,31.205,1546664.0
2010-11-30,31.71,32.785,31.645,32.49,1821784.0
2010-12-01,33.09,33.34,32.51,33.015,2240441.0
2010-12-02,33.12,33.3,32.68,32.895,1704774.0
2010-12-03,33.22,33.995,33.17,33.75,1800904.0
2010-12-06,34.465,35.38,34.325,35.38,2531982.0
2010-12-07,36.275,36.305,34.06,34.095,2715782.0
2010-12-08,33.45,33.69,32.045,33.145,3282463.0
2010-12-09,33.64,33.82,33.065,33.29,946948.0
2010-12-10,33.265,33.4,32.51,33.33,1277793.0
2010-12-13,34.54,34.685,33.83,33.995,1249596.0
2010-12-14,34.155,34.285,33.565,33.82,1169056.0
2010-12-15,33.18,33.615,32.43,32.64,1347180.0
2010-12-16,32.405,32.405,31.31,32.22,2070235.0
2010-12-17,32.235,32.88,31.885,32.33,2034000.0
2010-12-20,32.56,33.005,32.105,32.93,921846.0
2010-12-21,33.05,33.18,32.63,32.825,666238.0
2010-12-22,32.87,32.94,31.6,31.67,896812.0
2010-12-23,31.385,32.01,30.805,31.77,816978.0
2010-12-24,31.37,32.065,31.37,31.89,72410.0
2010-12-29,33.435,33.435,32.88,33.12,775486.0
2010-12-30,33.245,33.245,32.345,32.45,624772.0
2010-12-31,32.86,33.435,32.585,33.42,611198.0
2011-01-04,32.82,32.82,30.66,31.42,2124817.0
2011-01-05,30.725,31.41,29.595,31.345,4017434.0
2011-01-06,31.19,31.205,29.2,29.245,2205957.0
2011-01-07,28.405,29.825,27.965,28.455,3003998.0
2011-01-10,28.505,29.245,28.505,29.2,2368328.0
2011-01-11,30.195,30.325,29.705,29.79,1773286.0
2011-01-12,29.825,29.995,28.935,29.245,1503579.0
2011-01-13,29.15,29.295,27.23,27.53,2653825.0
2011-01-14,27.04,27.22,26.25,26.905,3311640.0
2011-01-17,26.405,27.005,26.405,26.81,519290.0
2011-01-18,27.51,28.11,27.4,27.925,1918551.0
2011-01-19,28.765,28.78,27.475,27.595,1708420.0
2011-01-20,26.45,27.015,26.15,26.92,2709521.0
2011-01-21,26.49,27.005,25.985,25.985,1790408.0
2011-01-24,26.02,26.85,25.875,26.055,1859807.0
2011-01-25,25.745,25.96,24.735,25.0,4361629.0
2011-01-26,24.98,26.49,24.87,26.44,2463752.0
2011-01-27,26.75,26.965,25.315,25.55,2595963.0
2011-01-28,25.48,27.03,25.37,26.98,3107535.0
2011-01-31,26.79,27.04,26.25,26.48,1814962.0
2011-02-01,26.935,27.845,26.585,27.83,2107194.0
2011-02-02,28.045,28.045,27.22,27.475,1543027.0
2011-02-03,27.71,28.975,27.325,28.97,2268164.0
2011-02-04,29.08,29.75,28.61,28.71,3745624.0
2011-02-07,29.39,29.39,28.695,28.97,1348618.0
2011-02-08,29.575,30.05,29.405,29.935,1734971.0
2011-02-09,30.245,30.27,29.225,29.61,2042187.0
2011-02-10,29.02,29.61,28.71,29.25,1337955.0
2011-02-11,29.25,29.63,28.915,28.95,1117992.0
2011-02-14,29.605,30.04,29.465,29.875,1085884.0
2011-02-15,30.445,31.165,30.365,31.085,1398066.0
2011-02-16,31.2,31.205,30.205,30.375,2256612.0
2011-02-17,30.77,31.205,30.315,31.05,1289800.0
2011-02-18,31.68,33.305,31.38,33.16,2441262.0
2011-02-22,34.765,35.39,33.065,33.11,4112734.0
2011-02-23,33.72,34.885,33.27,34.635,2384157.0
2011-02-24,34.295,34.36,32.345,32.58,2262656.0
2011-02-25,32.99,34.175,32.79,34.175,1736425.0
2011-02-28,34.37,35.56,34.26,35.405,1761843.0
2011-03-01,36.395,36.65,35.76,36.46,2448352.0
2011-03-02,36.59,36.695,35.51,36.375,2091894.0
2011-03-03,35.905,36.515,34.97,36.435,3475533.0
2011-03-04,37.07,37.86,36.795,37.415,2916603.0
2011-03-07,38.435,38.595,36.995,37.5,2106188.0
2011-03-08,37.38,37.575,35.835,37.215,1866976.0
2011-03-09,36.005,36.005,36.005,36.005,0.0
2011-03-10,34.465,35.135,33.615,34.055,2520732.0
2011-03-11,32.8,35.355,32.415,34.92,1916689.0
2011-03-14,34.815,35.305,34.095,34.775,1037904.0
2011-03-15,32.705,33.77,32.405,33.485,7226836.0
2011-03-16,33.78,34.38,32.34,32.68,4505627.0
2011-03-17,32.765,33.545,32.545,32.88,1031424.0
2011-03-18,33.915,34.12,33.315,33.675,1474490.0
2011-03-21,34.815,35.45,34.215,35.445,1350097.0
2011-03-22,35.265,35.925,34.75,35.675,1375876.0
2011-03-23,36.08,37.905,36.035,37.775,1727621.0
2011-03-24,38.41,38.49,36.355,36.42,2383335.0
2011-03-25,36.72,37.435,36.19,36.85,1804562.0
2011-03-28,36.045,36.635,35.735,35.75,1355169.0
2011-03-29,35.565,36.595,35.29,35.82,1387210.0
2011-03-30,36.61,36.875,35.81,36.74,1178874.0
2011-03-31,37.09,37.41,35.89,36.14,1635754.0
2011-04-01,35.78,35.96,35.085,35.48,2137774.0
2011-04-04,36.385,37.08,36.31,36.645,1510284.0
2011-04-05,36.49,38.02,36.165,38.02,2511216.0
2011-04-06,38.525,38.61,37.26,37.675,2289418.0
2011-04-07,37.57,38.18,37.27,37.435,1951559.0
2011-04-08,38.225,39.04,37.785,38.54,2510043.0
2011-04-11,38.565,38.695,35.78,36.19,3097646.0
2011-04-12,35.905,36.25,34.465,35.04,4218029.0
2011-04-13,35.84,35.995,34.79,35.005,2236895.0
2011-04-14,35.22,35.875,34.905,35.29,2261228.0
2011-04-15,35.78,36.205,34.995,35.09,2171945.0
2011-04-18,35.18,35.195,33.145,34.405,2996427.0
2011-04-19,34.21,35.245,33.675,35.18,2023116.0
2011-04-20,35.605,35.995,33.96,34.13,2370592.0
2011-04-21,34.81,35.03,34.095,34.705,2659728.0
2011-04-25,35.435,35.47,33.455,33.64,3121073.0
2011-04-26,32.88,32.905,31.84,32.02,3205267.0
2011-04-27,32.39,34.45,32.165,34.24,2730635.0
2011-04-28,34.275,34.905,33.395,33.505,2859493.0
2011-04-29,33.6,33.71,32.665,33.035,2713045.0
2011-05-02,31.06,32.51,30.46,30.83,3434505.0
2011-05-03,30.415,30.715,29.59,30.175,3140225.0
2011-05-04,29.9,30.95,29.49,30.585,2982100.0
2011-05-05,29.8,30.75,28.605,29.19,4051382.0
2011-05-06,29.255,30.475,29.255,29.72,2769504.0
2011-05-09,30.63,31.085,30.1,30.435,2415892.0
2011-05-10,30.845,31.085,30.185,30.22,1745054.0
2011-05-11,29.65,29.67,27.745,28.015,3171214.0
2011-05-12,27.235,28.89,26.88,28.05,2967400.0
2011-05-13,28.44,29.085,27.935,28.34,2223507.0
2011-05-16,28.17,29.29,28.075,28.185,2082838.0
2011-05-17,27.98,28.7,27.625,28.59,2065788.0
2011-05-18,29.155,29.41,28.615,28.665,1442275.0
2011-05-19,28.87,29.015,28.415,28.77,1151610.0
2011-05-20,28.7,29.645,28.29,29.315,2244448.0
2011-05-24,29.515,30.045,29.36,29.885,1534684.0
2011-05-25,30.415,30.975,30.105,30.74,1818156.0
2011-05-26,30.655,30.785,29.89,30.305,1458108.0
2011-05-27,30.675,30.855,30.465,30.68,1124771.0
2011-05-30,30.82,31.06,30.725,31.04,280080.0
2011-05-31,30.89,30.89,29.945,30.665,1924672.0
2011-06-01,30.415,30.93,29.995,30.1,2086328.0
2011-06-02,30.21,30.57,29.06,29.48,2280762.0
2011-06-03,29.25,29.78,29.06,29.575,1188609.0
2011-06-06,29.65,29.935,28.075,28.295,1443937.0
2011-06-07,28.555,28.595,27.84,28.245,2288972.0
2011-06-08,27.775,28.065,27.0,27.25,1473324.0
2011-06-09,27.25,27.935,26.96,27.74,1188154.0
2011-06-10,27.295,27.445,26.735,26.99,1207016.0
2011-06-13,26.51,26.725,25.275,25.635,2583836.0
2011-06-14,25.695,26.23,25.57,26.1,2182973.0
2011-06-15,25.9,26.445,25.79,26.135,1678821.0
2011-06-16,26.265,26.4,25.26,25.54,1519879.0
2011-06-17,25.475,25.995,25.32,25.32,1739874.0
2011-06-20,25.295,26.29,25.285,26.235,1612133.0
2011-06-21,26.435,27.595,26.385,27.5,3374086.0
2011-06-22,27.655,28.03,27.235,27.36,2281460.0
2011-06-23,26.795,27.895,26.555,27.85,1702466.0
2011-06-24,27.91,27.91,26.82,26.915,1796366.0
2011-06-27,26.815,26.975,26.36,26.77,1135755.0
2011-06-28,26.88,27.39,26.625,27.39,2291768.0
2011-06-29,27.545,28.005,26.905,27.8,1898910.0
2011-06-30,27.75,27.905,27.175,27.335,1233807.0
2011-07-04,27.19,27.61,27.165,27.545,228715.0
2011-07-05,27.91,28.795,27.51,28.505,1882910.0
2011-07-06,28.945,30.1,28.935,30.075,2179012.0
2011-07-07,30.36,30.565,29.675,29.715,1681108.0
2011-07-08,29.845,30.3,29.675,29.95,1329248.0
2011-07-11,30.07,30.36,28.735,29.165,1657344.0
2011-07-12,28.77,30.78,28.77,30.465,1912318.0
2011-07-13,31.2,31.835,30.92,31.595,2665198.0
2011-07-14,32.36,32.41,31.055,31.38,2393407.0
2011-07-15,31.345,31.81,31.305,31.76,970924.0
2011-07-18,32.635,33.03,32.35,32.68,2347987.0
2011-07-19,32.585,32.595,31.115,31.425,1942342.0
2011-07-20,30.745,32.2,30.435,32.085,1345613.0
2011-07-21,31.865,31.965,30.77,31.045,1788286.0
2011-07-22,31.555,32.36,31.485,32.165,1331707.0
2011-07-25,32.635,32.695,31.475,31.59,1276146.0
2011-07-26,31.605,32.105,31.345,31.93,950929.0
2011-07-27,32.015,32.395,30.22,30.36,1863561.0
2011-07-28,30.06,30.555,29.655,30.285,2652102.0
2011-07-29,30.1,30.275,29.13,29.555,1402380.0
2011-08-02,30.47,31.16,30.07,30.695,1391428.0
2011-08-03,31.045,32.06,30.925,31.665,1881459.0
2011-08-04,32.11,32.215,29.035,29.58,2564211.0
2011-08-05,29.68,30.275,27.37,28.855,3237730.0
2011-08-08,28.555,29.585,27.765,28.435,2684423.0
2011-08-09,27.825,29.775,27.525,29.765,2369732.0
2011-08-10,29.82,31.83,29.035,31.58,2092842.0
2011-08-11,31.22,31.88,29.835,31.595,1712764.0
2011-08-12,31.28,31.81,30.74,31.75,1363824.0
2011-08-15,31.71,32.635,31.2,32.445,1131419.0
2011-08-16,32.25,32.625,31.47,31.835,1052693.0
2011-08-17,31.88,32.42,31.655,31.805,689093.0
2011-08-18,32.05,32.225,30.995,31.365,1046404.0
2011-08-19,31.775,33.425,31.71,32.67,2800383.0
2011-08-22,33.365,34.355,33.03,34.25,1697192.0
2011-08-23,33.495,34.025,32.49,32.955,2204367.0
2011-08-24,32.635,32.765,30.6,31.495,2362851.0
2011-08-25,31.105,32.79,30.68,32.335,1399221.0
2011-08-26,32.37,33.385,31.38,33.315,1206930.0
2011-08-29,32.93,33.17,31.795,32.56,1089898.0
2011-08-30,33.27,33.615,32.98,33.295,978988.0
2011-08-31,33.445,33.985,32.81,33.33,1267105.0
2011-09-01,33.195,33.59,32.61,33.39,1632385.0
2011-09-02,34.175,34.945,33.89,34.335,1454115.0
2011-09-06,34.155,34.91,33.195,34.12,1496233.0
2011-09-07,33.195,34.49,32.86,34.45,1200178.0
2011-09-08,34.87,34.91,34.19,34.56,1173527.0
2011-09-09,34.06,34.86,33.64,34.12,1379875.0
2011-09-12,33.235,34.07,32.41,33.555,2324344.0
2011-09-13,33.625,33.675,32.455,33.295,2051826.0
2011-09-14,33.4,33.41,32.645,32.8,1124626.0
2011-09-15,32.24,32.6,31.655,32.505,1403254.0
2011-09-16,32.835,33.95,32.26,33.95,3580516.0
2011-09-19,33.95,34.39,33.605,33.97,2569613.0
2011-09-20,33.95,35.255,33.78,34.93,2178274.0
2011-09-21,35.01,36.52,35.0,35.095,2565195.0
2011-09-22,33.695,33.805,30.815,31.355,5791785.0
2011-09-23,29.655,30.445,27.855,28.485,3725656.0
2011-09-26,27.485,28.68,27.195,28.46,2826598.0
2011-09-27,30.125,30.265,28.555,28.725,2278656.0
2011-09-28,28.95,29.345,27.04,27.195,1889647.0
2011-09-29,27.685,28.005,26.035,26.905,2578581.0
2011-09-30,26.56,27.34,26.32,26.595,2596582.0
2011-10-03,27.04,27.395,26.265,26.405,1447448.0
2011-10-04,26.145,26.205,23.645,24.96,3047158.0
2011-10-05,24.96,26.335,24.435,26.3,2017770.0
2011-10-06,26.695,27.935,26.445,27.805,1991298.0
2011-10-07,28.03,28.1,26.26,26.775,1652190.0
2011-10-11,27.335,28.07,27.085,28.02,1227146.0
2011-10-12,28.32,28.775,27.84,28.675,1632894.0
2011-10-13,28.365,28.365,26.905,27.41,1725741.0
2011-10-14,28.07,28.115,27.395,27.96,2827472.0
2011-10-17,27.975,28.055,27.27,27.635,1135721.0
2011-10-18,26.845,27.48,25.855,27.21,2567895.0
2011-10-19,27.06,27.075,25.22,25.375,1882974.0
2011-10-20,24.925,25.715,24.515,25.345,2195862.0
2011-10-21,25.94,26.06,25.53,25.88,1697697.0
2011-10-24,25.94,27.15,25.94,26.99,1458803.0
2011-10-25,27.05,28.64,26.645,28.09,2112994.0
2011-10-26,28.58,29.14,27.885,28.82,1921393.0
2011-10-27,29.225,30.17,29.095,29.75,3367519.0
2011-10-28,29.895,31.095,29.84,30.735,2212445.0
2011-10-31,30.085,30.305,29.445,29.585,1283692.0
2011-11-01,28.545,30.17,28.21,29.895,2143510.0
2011-11-02,30.34,31.065,29.935,30.385,1561708.0
2011-11-03,31.02,31.295,30.425,31.14,1567335.0
2011-11-04,31.14,31.74,30.745,31.495,1274325.0
2011-11-07,31.975,32.32,31.775,32.32,1459963.0
2011-11-08,32.44,32.56,31.555,31.63,1172064.0
2011-11-09,30.615,32.24,30.54,30.815,1711531.0
2011-11-10,30.7,31.185,29.69,30.635,1747251.0
2011-11-11,30.855,31.77,30.79,31.5,932331.0
2011-11-14,31.46,31.855,30.73,31.125,2182603.0
2011-11-15,31.245,31.545,30.7,31.055,1264746.0
2011-11-16,30.73,31.14,30.46,30.52,1487923.0
2011-11-17,30.09,30.18,28.345,28.525,2226824.0
2011-11-18,28.71,29.18,28.155,28.57,1418578.0
2011-11-21,27.84,28.25,27.435,28.175,2056765.0
2011-11-22,28.44,28.975,28.08,28.925,1474138.0
2011-11-23,28.4,28.775,27.81,28.06,1138280.0
2011-11-24,28.02,28.345,27.58,27.69,143915.0
2011-11-25,27.63,28.32,27.63,28.0,650397.0
2011-11-28,28.81,29.055,28.62,28.81,2198119.0
2011-11-29,28.81,29.165,27.725,27.84,4654626.0
2011-11-30,28.485,29.585,28.485,29.585,967935.0
2011-12-01,29.655,29.965,29.085,29.4,1006071.0
2011-12-02,30.14,30.14,28.81,28.925,1177724.0
2011-12-05,28.95,29.56,28.43,28.63,1231616.0
2011-12-06,28.12,29.46,28.02,29.12,1129309.0
2011-12-07,29.13,29.275,28.77,29.115,1117322.0
2011-12-08,28.88,29.18,28.59,29.02,1250848.0
2011-12-09,29.19,29.605,29.14,29.245,996243.0
2011-12-12,28.46,28.615,27.82,28.43,2663173.0
2011-12-13,28.365,28.845,27.225,27.545,1581139.0
2011-12-14,26.715,26.94,25.64,26.055,2594960.0
2011-12-15,26.31,26.355,25.235,25.33,1888755.0
2011-12-16,25.69,26.09,25.535,26.045,2005420.0
2011-12-19,25.855,26.035,25.21,25.33,777372.0
2011-12-20,25.64,26.495,25.535,26.355,2887338.0
2011-12-21,26.405,26.45,25.89,26.2,753638.0
2011-12-22,25.855,25.935,25.425,25.83,975870.0
2011-12-23,25.94,26.09,25.77,26.03,453135.0
2011-12-28,25.5,25.52,24.235,24.45,803516.0
2011-12-29,23.91,25.095,23.71,25.095,1288039.0
2011-12-30,25.52,25.905,25.21,25.425,869273.0
2012-01-03,26.03,26.82,25.995,26.685,984051.0
2012-01-04,26.475,26.995,26.305,26.65,878958.0
2012-01-05,26.535,27.13,26.185,26.9,845546.0
2012-01-06,27.09,27.165,26.5,26.65,683881.0
2012-01-09,26.625,27.15,26.545,26.615,780166.0
2012-01-10,27.4,27.605,27.165,27.225,1082436.0
2012-01-11,27.235,27.365,26.905,27.26,1025972.0
2012-01-12,27.675,27.96,27.25,27.5,993420.0
2012-01-13,27.235,27.475,26.995,27.365,830587.0
2012-01-16,27.39,27.665,27.38,27.545,148458.0
2012-01-17,27.865,27.905,26.96,27.15,909725.0
2012-01-18,27.12,27.57,27.095,27.245,1199821.0
2012-01-19,27.355,27.355,26.375,26.77,1084251.0
2012-01-20,26.675,27.64,26.475,27.535,1088121.0
2012-01-23,27.655,28.57,27.535,28.31,1665617.0
2012-01-24,28.31,28.39,27.69,27.84,991835.0
2012-01-25,27.725,30.02,27.38,29.88,2211241.0
2012-01-26,30.285,30.965,29.76,29.925,1681144.0
2012-01-27,30.035,31.0,29.905,30.725,2166343.0
2012-01-30,30.45,30.985,30.235,30.805,1242676.0
2012-01-31,31.24,31.675,30.365,30.83,1898459.0
2012-02-01,31.275,31.44,30.725,31.2,1997680.0
2012-02-02,31.355,32.025,31.285,31.55,1492310.0
2012-02-03,31.035,31.19,30.44,30.785,1409059.0
2012-02-06,30.58,30.95,30.32,30.88,927696.0
2012-02-07,30.89,31.44,30.475,30.985,1172745.0
2012-02-08,31.06,31.38,30.58,30.83,1050808.0
2012-02-09,31.13,31.365,30.44,30.645,1037138.0
2012-02-10,30.165,30.775,29.855,30.76,1585929.0
2012-02-13,30.81,30.925,30.43,30.71,791957.0
2012-02-14,30.595,30.82,29.965,30.305,911861.0
2012-02-15,30.585,30.905,30.305,30.44,1356943.0
2012-02-16,30.115,31.27,30.115,31.095,1173024.0
2012-02-17,31.285,31.32,30.68,30.895,825108.0
2012-02-21,31.295,31.95,31.235,31.95,1487927.0
2012-02-22,32.01,33.275,31.89,33.045,2203352.0
2012-02-23,33.36,34.045,33.155,33.67,1869510.0
2012-02-24,33.61,33.88,33.145,33.405,970870.0
2012-02-27,33.37,33.665,33.01,33.24,1304884.0
2012-02-28,33.485,34.36,33.395,34.205,1643119.0
2012-02-29,34.24,34.37,32.165,32.645,2907483.0
2012-03-01,32.57,33.11,32.14,32.975,1007928.0
2012-03-02,32.77,32.785,31.645,32.02,1708683.0
2012-03-05,31.56,31.665,30.555,31.025,1758946.0
2012-03-06,30.165,30.38,29.7,30.18,2135737.0
2012-03-07,30.355,30.74,29.855,30.425,1276233.0
2012-03-08,30.865,31.045,30.345,30.76,1415312.0
2012-03-09,30.555,30.87,30.14,30.345,1973700.0
2012-03-12,30.285,30.32,29.7,29.975,922069.0
2012-03-13,29.74,30.485,29.65,29.865,1295863.0
2012-03-14,29.465,29.465,28.345,28.605,1501278.0
2012-03-15,28.605,29.14,28.485,28.665,985687.0
2012-03-16,28.595,28.69,28.25,28.345,1982737.0
2012-03-19,28.165,28.76,28.15,28.225,790752.0
2012-03-20,27.935,28.025,27.595,27.9,773016.0
2012-03-21,28.165,28.365,27.745,28.08,773741.0
2012-03-22,27.675,27.845,27.405,27.56,940445.0
2012-03-23,28.15,29.5,28.025,29.01,1228083.0
2012-03-26,29.465,29.77,28.775,29.055,1224289.0
2012-03-27,29.14,29.25,28.735,28.745,1105342.0
2012-03-28,28.465,28.615,27.715,27.84,1511414.0
2012-03-29,27.795,28.43,27.27,28.37,1132632.0
2012-03-30,28.45,28.81,28.21,28.51,1072540.0
2012-04-02,28.5,29.32,28.25,28.9,1126785.0
2012-04-03,28.71,28.925,27.86,28.045,1237453.0
2012-04-04,27.285,27.665,26.67,27.155,1443538.0
2012-04-05,27.23,27.29,26.61,26.825,799911.0
2012-04-09,27.0,27.29,26.625,26.695,657988.0
2012-04-10,26.66,26.965,26.16,26.895,1019135.0
2012-04-11,27.205,27.205,26.425,26.515,853931.0
2012-04-12,26.34,27.69,26.245,27.57,3071898.0
2012-04-13,27.23,27.41,26.765,26.905,1120307.0
2012-04-16,26.235,26.435,25.21,25.64,4983628.0
2012-04-17,25.495,26.14,25.2,25.82,1810671.0
2012-04-18,25.665,25.795,25.225,25.365,1284687.0
2012-04-19,25.53,25.815,25.305,25.41,1062049.0
2012-04-20,25.44,25.65,25.13,25.2,686235.0
2012-04-23,24.675,24.715,24.11,24.3,1979271.0
2012-04-24,24.49,24.655,24.165,24.325,1021781.0
2012-04-25,24.675,25.32,24.215,25.26,1956000.0
2012-04-26,25.41,25.91,25.32,25.44,1418738.0
2012-04-27,25.82,25.915,25.44,25.65,1621999.0
2012-04-30,25.495,26.22,25.14,26.065,903112.0
2012-05-01,26.21,26.455,25.9,26.045,1155318.0
2012-05-02,25.76,25.84,25.41,25.555,857916.0
2012-05-03,25.235,25.365,24.44,24.665,972298.0
2012-05-04,24.715,24.995,24.3,24.38,1858786.0
2012-05-07,24.335,24.515,23.41,23.595,1757566.0
2012-05-08,23.17,23.205,22.52,22.84,5590477.0
2012-05-09,22.46,23.88,22.2,23.28,2345466.0
2012-05-10,23.565,23.67,22.755,22.945,1176247.0
2012-05-11,22.635,23.375,22.435,22.85,907009.0
2012-05-14,22.175,22.385,21.015,21.155,1883134.0
2012-05-15,21.355,21.58,20.095,20.205,1750761.0
2012-05-16,20.015,21.295,19.97,20.585,2376807.0
2012-05-17,21.3,22.005,20.9,21.63,2593433.0
2012-05-18,22.195,22.61,21.64,21.72,2188938.0
2012-05-22,22.385,23.15,22.185,22.515,1287851.0
2012-05-23,22.16,23.46,21.89,23.425,1746321.0
2012-05-24,23.885,23.99,22.915,23.435,1558270.0
2012-05-25,23.46,23.78,23.21,23.68,982031.0
2012-05-28,23.94,23.98,23.705,23.965,265641.0
2012-05-29,23.965,24.06,23.095,23.32,911813.0
2012-05-30,22.915,23.66,22.465,23.495,1352589.0
2012-05-31,23.39,23.78,22.585,23.01,1939675.0
2012-06-01,23.175,24.165,23.155,24.04,2065817.0
2012-06-04,24.215,24.355,23.6,24.3,1228633.0
2012-06-05,24.32,24.89,24.17,24.795,1030192.0
2012-06-06,25.49,25.575,24.66,25.065,1434574.0
2012-06-07,25.255,25.255,23.94,24.17,1481307.0
2012-06-08,24.0,24.7,23.745,24.495,832742.0
2012-06-11,24.595,24.7,23.92,24.095,1000256.0
2012-06-12,24.335,24.885,24.24,24.885,4004050.0
2012-06-13,25.09,25.09,24.475,24.65,1343828.0
2012-06-14,24.685,25.005,24.165,24.995,1296650.0
2012-06-15,25.05,25.05,24.475,24.695,2144690.0
2012-06-18,24.605,25.64,24.38,25.405,1812053.0
2012-06-19,25.515,25.55,25.03,25.315,958934.0
2012-06-20,25.15,25.655,24.65,25.065,1432921.0
2012-06-21,24.415,24.46,23.6,23.66,904162.0
2012-06-22,23.615,23.65,22.83,23.28,1409700.0
2012-06-25,23.045,23.61,22.895,23.505,911391.0
2012-06-26,23.235,23.625,23.035,23.355,2399747.0
2012-06-27,23.355,23.515,22.985,23.305,497112.0
2012-06-28,23.125,23.28,22.595,22.88,930785.0
2012-06-29,23.635,23.74,23.055,23.74,1542925.0
2012-07-03,24.675,25.715,24.37,25.57,1874224.0
2012-07-04,25.085,25.37,24.96,25.145,331566.0
2012-07-05,24.66,25.395,24.5,24.83,1529678.0
2012-07-06,24.51,24.755,24.215,24.405,1714385.0
2012-07-09,24.475,24.675,23.835,24.14,821220.0
2012-07-10,24.32,24.545,22.95,23.13,1133859.0
2012-07-11,22.81,22.94,22.505,22.82,1166211.0
2012-07-12,22.47,22.915,22.22,22.74,983546.0
2012-07-13,22.975,23.055,22.655,22.73,709467.0
2012-07-16,22.865,23.08,22.6,22.895,1841728.0
2012-07-17,22.855,22.965,22.36,22.855,528668.0
2012-07-18,22.76,23.025,22.55,22.785,388022.0
2012-07-19,22.975,23.28,22.865,23.035,706941.0
2012-07-20,22.905,23.365,22.87,23.225,480557.0
2012-07-23,22.855,22.855,22.375,22.49,566854.0
2012-07-24,22.68,22.73,22.265,22.41,474164.0
2012-07-25,22.775,23.67,22.575,23.365,675793.0
2012-07-26,23.46,23.965,23.35,23.885,1102059.0
2012-07-27,24.035,24.07,23.565,23.955,710373.0
2012-07-30,24.07,24.495,23.835,24.405,591443.0
2012-07-31,24.52,24.665,23.905,23.975,878761.0
2012-08-01,23.615,24.095,22.905,23.705,1379251.0
2012-08-02,23.555,24.275,23.45,23.705,1080797.0
2012-08-03,24.06,24.205,23.815,24.015,754052.0
2012-08-07,24.66,24.9,24.615,24.875,761238.0
2012-08-08,25.205,26.48,25.11,25.805,2791337.0
2012-08-09,26.0,26.385,25.81,26.29,1099943.0
2012-08-10,26.295,26.635,26.105,26.365,593313.0
2012-08-13,26.365,26.765,26.245,26.46,524588.0
2012-08-14,26.325,26.68,26.16,26.195,632159.0
2012-08-15,26.175,26.455,26.08,26.375,341159.0
2012-08-16,26.54,27.26,26.455,27.105,866951.0
2012-08-17,27.305,27.46,27.05,27.39,680388.0
2012-08-20,27.46,28.125,27.27,27.78,704265.0
2012-08-21,28.3,29.23,28.275,28.64,1952335.0
2012-08-22,28.88,29.4,28.275,29.4,1425376.0
2012-08-23,29.88,29.915,29.1,29.305,2173242.0
2012-08-24,29.205,29.47,28.88,29.27,802865.0
2012-08-27,29.315,29.405,28.89,29.045,596999.0
2012-08-28,28.915,29.335,28.7,28.735,1064113.0
2012-08-29,28.735,28.95,28.41,28.735,857137.0
2012-08-30,28.775,28.875,28.245,28.41,718644.0
2012-08-31,28.595,29.735,28.42,29.645,1703677.0
2012-09-04,30.01,30.35,29.63,30.11,1059854.0
2012-09-05,30.1,30.41,29.875,30.28,950935.0
2012-09-06,30.595,30.76,30.21,30.49,1145402.0
2012-09-07,30.995,31.15,30.675,30.97,1458960.0
2012-09-10,30.925,30.995,30.44,30.55,1615350.0
2012-09-11,30.675,30.81,30.315,30.49,767263.0
2012-09-12,30.82,30.915,29.74,30.76,1228058.0
2012-09-13,30.55,32.42,30.245,32.275,2237733.0
2012-09-14,32.535,33.385,32.5,33.23,2840612.0
2012-09-17,33.23,33.275,32.605,33.04,1579580.0
2012-09-18,32.805,33.595,32.725,33.51,1390033.0
2012-09-19,33.5,33.885,33.31,33.745,1012422.0
2012-09-20,33.49,33.85,33.335,33.755,1140660.0
2012-09-21,34.02,34.195,33.605,33.955,2774421.0
2012-09-24,33.32,33.665,32.58,32.7,2101263.0
2012-09-25,33.09,33.185,32.405,32.475,1596964.0
2012-09-26,31.82,32.45,31.1,32.31,1963499.0
2012-09-27,32.95,33.735,32.72,33.605,1240005.0
2012-09-28,33.455,34.215,33.25,33.995,2371756.0
2012-10-01,34.31,34.485,33.45,33.545,1711420.0
2012-10-02,33.5,33.7,32.85,33.265,1220634.0
2012-10-03,33.49,33.69,33.17,33.385,813630.0
2012-10-04,33.64,34.84,33.595,34.76,1349782.0
2012-10-05,34.325,34.69,33.995,34.135,781801.0
2012-10-09,33.83,33.89,32.945,32.95,1190762.0
2012-10-10,32.665,33.615,32.665,33.345,1280913.0
2012-10-11,33.56,33.99,33.32,33.43,1256451.0
2012-10-12,33.32,33.82,32.995,33.155,888796.0
2012-10-15,32.925,33.265,32.545,33.205,1274511.0
2012-10-16,33.665,34.195,33.65,34.145,1179044.0
2012-10-17,33.97,34.23,33.795,33.97,735986.0
2012-10-18,33.745,34.015,33.485,33.605,930171.0
2012-10-19,33.37,34.135,33.275,33.955,1306694.0
2012-10-22,33.925,34.98,33.84,34.97,1207872.0
2012-10-23,34.19,34.265,33.015,33.055,2420328.0
2012-10-24,33.38,33.385,32.37,32.44,1310370.0
2012-10-25,33.145,33.795,32.98,33.72,1443110.0
2012-10-26,33.725,34.285,33.62,34.085,803538.0
2012-10-29,34.085,34.16,33.455,33.78,192625.0
2012-10-30,33.935,34.325,33.865,34.065,175369.0
2012-10-31,34.49,35.23,34.485,35.015,1102514.0
2012-11-01,35.225,35.825,35.155,35.745,1054514.0
2012-11-02,35.11,35.23,34.195,34.32,1318441.0
2012-11-05,33.29,34.065,33.29,33.82,1390910.0
2012-11-06,34.015,34.345,33.385,34.125,1378730.0
2012-11-07,34.36,34.875,33.935,34.755,1175723.0
2012-11-08,34.755,35.615,34.39,35.345,1028518.0
2012-11-09,35.45,35.665,35.03,35.18,787156.0
2012-11-12,35.19,35.325,34.225,34.38,665587.0
2012-11-13,34.015,34.465,33.755,34.09,762231.0
2012-11-14,34.16,34.23,31.875,31.915,2223953.0
2012-11-15,31.76,31.935,30.645,30.855,1901496.0
2012-11-16,30.62,31.69,30.295,31.465,2039764.0
2012-11-19,32.33,32.425,31.71,32.05,1092963.0
2012-11-20,32.05,32.1,31.31,31.62,903350.0
2012-11-21,31.51,31.875,31.31,31.65,911391.0
2012-11-22,31.65,32.075,31.65,31.855,132540.0
2012-11-23,31.9,32.195,31.455,32.05,608421.0
2012-11-26,32.345,32.345,31.57,32.09,782389.0
2012-11-27,31.92,32.195,31.65,31.735,877043.0
2012-11-28,31.02,31.85,30.6,31.85,1073459.0
2012-11-29,32.215,32.345,31.71,32.075,691790.0
2012-11-30,31.995,32.205,31.475,31.875,952973.0
2012-12-03,31.96,32.005,31.29,31.38,645210.0
2012-12-04,30.785,31.515,30.7,31.3,1532483.0
2012-12-05,31.29,31.31,30.28,30.365,1073183.0
2012-12-06,30.235,30.7,30.07,30.34,651364.0
2012-12-07,30.585,30.925,30.505,30.865,699703.0
2012-12-10,31.185,31.725,31.02,31.51,824500.0
2012-12-11,31.35,31.815,31.35,31.63,887600.0
2012-12-12,32.015,32.945,31.865,32.635,1293884.0
2012-12-13,31.815,32.1,31.415,31.615,1114487.0
2012-12-14,31.55,32.04,31.48,31.945,621311.0
2012-12-17,31.89,31.935,31.475,31.805,822950.0
2012-12-18,31.875,31.9,30.74,30.87,2156772.0
2012-12-19,30.845,31.075,30.365,30.41,1253987.0
2012-12-20,29.905,30.225,29.33,29.975,1069729.0
2012-12-21,29.985,30.4,29.765,29.985,1425842.0
2012-12-24,29.93,30.02,29.705,29.99,222452.0
2012-12-27,29.845,30.325,29.695,30.035,633208.0
2012-12-28,29.915,30.27,29.905,30.115,1503399.0
2012-12-31,30.21,31.465,30.115,31.255,768425.0
2013-01-02,31.945,32.225,31.685,31.855,792541.0
2013-01-03,31.69,31.83,30.53,30.715,930042.0
2013-01-04,30.07,30.74,30.06,30.74,952728.0
2013-01-07,30.525,30.525,29.695,29.775,998645.0
2013-01-08,29.8,30.385,29.48,30.385,1180855.0
2013-01-09,30.375,30.595,30.01,30.445,1139342.0
2013-01-10,30.715,31.335,30.635,31.21,810291.0
2013-01-11,31.185,31.385,30.75,31.17,1122329.0
2013-01-14,31.465,31.51,31.075,31.16,422616.0
2013-01-15,31.275,31.475,30.935,31.445,1042028.0
2013-01-16,31.29,31.415,31.135,31.275,382320.0
2013-01-17,31.115,31.48,30.9,31.405,722676.0
2013-01-18,31.595,31.655,31.315,31.335,644120.0
2013-01-21,31.5,31.545,31.29,31.445,134602.0
2013-01-22,31.385,32.215,31.245,32.06,818040.0
2013-01-23,32.005,32.18,31.57,31.585,1010249.0
2013-01-24,31.3,31.55,30.735,30.77,1077329.0
2013-01-25,30.725,30.855,30.07,30.115,1014536.0
2013-01-28,30.21,30.21,29.59,29.885,712682.0
2013-01-29,30.2,30.6,30.115,30.28,581488.0
2013-01-30,30.7,31.245,30.48,30.565,1124970.0
2013-01-31,30.42,30.6,30.255,30.255,1348212.0
2013-02-01,30.855,31.1,30.67,30.9,1026559.0
2013-02-04,30.505,31.38,30.505,31.335,995299.0
2013-02-05,31.57,31.63,31.3,31.475,995907.0
2013-02-06,31.805,32.4,31.615,31.875,1817988.0
2013-02-07,31.725,32.43,31.62,32.365,1519639.0
2013-02-08,32.475,32.675,32.215,32.285,770656.0
2013-02-11,31.85,32.05,31.36,31.535,650797.0
2013-02-12,31.38,32.205,31.38,32.125,904936.0
2013-02-13,32.295,32.545,31.945,32.03,891122.0
2013-02-14,32.16,32.46,31.735,31.805,744071.0
2013-02-15,31.38,31.49,30.76,30.83,1618741.0
2013-02-19,30.82,30.915,29.955,30.54,1273520.0
2013-02-20,30.045,30.115,28.465,28.56,4166399.0
2013-02-21,28.58,29.48,28.58,28.735,1356168.0
2013-02-22,29.015,29.015,28.415,28.46,1078150.0
2013-02-25,28.86,29.26,28.665,28.87,909961.0
2013-02-26,28.815,29.275,28.275,29.2,1257734.0
2013-02-27,28.895,29.07,28.66,28.85,488600.0
2013-02-28,28.79,29.165,28.225,28.5,1046719.0
2013-03-01,28.64,28.875,28.215,28.44,594750.0
2013-03-04,28.545,28.545,26.995,27.07,1137364.0
2013-03-05,27.61,28.02,27.02,27.1,1351595.0
2013-03-06,26.96,28.485,26.715,28.415,1419183.0
2013-03-07,28.5,28.735,27.715,27.84,698886.0
2013-03-08,27.525,28.215,27.185,27.655,2456130.0
2013-03-11,27.7,27.785,26.925,27.035,1008891.0
2013-03-12,27.48,28.065,27.1,28.015,1196128.0
2013-03-13,28.125,28.205,27.175,27.24,915409.0
2013-03-14,27.02,27.64,26.845,27.3,723005.0
2013-03-15,27.315,27.48,26.925,26.965,1186857.0
2013-03-18,27.5,27.515,27.02,27.135,817607.0
2013-03-19,27.125,27.43,26.975,27.27,1083964.0
2013-03-20,27.27,27.28,26.845,27.0,985085.0
2013-03-21,27.245,27.805,26.96,27.62,1255748.0
2013-03-22,27.77,28.51,27.515,27.83,1236712.0
2013-03-25,27.76,28.05,27.305,27.785,1287487.0
2013-03-26,27.785,27.875,27.28,27.85,886108.0
2013-03-27,27.61,28.3,27.48,28.215,798608.0
2013-03-28,28.01,28.135,27.585,27.835,807757.0
2013-04-01,27.645,27.81,27.25,27.415,695577.0
2013-04-02,27.015,27.05,26.095,26.255,1581653.0
2013-04-03,26.175,26.61,24.65,25.14,3249570.0
2013-04-04,24.915,25.91,24.815,25.745,2433116.0
2013-04-05,26.27,26.465,25.63,25.875,1000228.0
2013-04-08,25.875,26.305,25.525,25.615,763132.0
2013-04-09,25.735,26.91,25.72,26.595,1201951.0
2013-04-10,26.155,26.22,25.07,25.13,3060372.0
2013-04-11,24.985,25.265,24.565,24.825,1098277.0
2013-04-12,24.11,24.22,23.11,23.48,1584246.0
2013-04-15,21.545,22.015,21.01,21.43,2924547.0
2013-04-16,22.165,22.305,20.965,21.15,2050365.0
2013-04-17,21.255,21.335,19.655,19.8,2434994.0
2013-04-18,19.785,20.92,19.58,20.79,2150397.0
2013-04-19,21.15,21.22,19.83,20.415,1871780.0
2013-04-22,20.92,20.93,20.25,20.59,1016299.0
2013-04-23,20.275,20.465,19.785,20.335,1303400.0
2013-04-24,20.835,21.63,20.705,21.48,1890553.0
2013-04-25,21.955,22.28,21.48,21.805,2335942.0
2013-04-26,21.86,21.92,20.685,21.01,1488435.0
2013-04-29,21.325,21.525,21.06,21.29,858313.0
2013-04-30,21.15,21.65,20.64,21.56,1274924.0
2013-05-01,21.01,21.595,20.845,21.335,1455202.0
2013-05-02,21.615,21.64,21.195,21.445,1124473.0
2013-05-03,21.63,22.235,21.455,21.69,853923.0
2013-05-06,21.745,21.745,21.245,21.44,562909.0
2013-05-07,21.055,21.09,20.53,20.86,1229763.0
2013-05-08,21.045,21.725,20.95,21.595,1170787.0
2013-05-09,21.41,22.095,21.14,21.465,1235921.0
2013-05-10,20.905,21.63,20.815,21.525,1372182.0
2013-05-13,21.245,21.245,20.605,20.765,2070550.0
2013-05-14,20.78,21.115,20.615,20.835,930894.0
2013-05-15,20.57,20.64,19.69,19.74,1240179.0
2013-05-16,19.555,20.52,19.335,20.18,1635687.0
2013-05-17,20.04,20.315,19.575,19.61,1397905.0
2013-05-21,20.365,20.64,20.04,20.225,1305571.0
2013-05-22,20.675,21.15,20.365,20.91,1806361.0
2013-05-23,21.21,21.245,20.84,20.895,1029981.0
2013-05-24,20.885,21.265,20.535,20.62,2089871.0
2013-05-27,20.805,20.805,20.41,20.62,310834.0
2013-05-28,20.64,21.13,20.455,20.595,1796245.0
2013-05-29,20.61,21.36,20.46,21.335,1234207.0
2013-05-30,21.74,22.16,21.565,22.065,1135109.0
2013-05-31,21.825,22.005,21.43,21.64,1045879.0
2013-06-03,21.88,22.3,21.65,21.89,781168.0
2013-06-04,21.82,21.94,21.545,21.72,1169657.0
2013-06-05,21.74,22.17,21.57,21.785,1012349.0
2013-06-06,21.705,22.075,21.65,21.765,3280555.0
2013-06-07,21.13,21.405,20.895,21.06,1219111.0
2013-06-10,21.08,21.395,20.79,21.125,771167.0
2013-06-11,20.825,21.06,20.425,20.47,1155637.0
2013-06-12,20.48,21.14,20.48,20.83,1297391.0
2013-06-13,20.505,20.98,20.39,20.735,987004.0
2013-06-14,20.98,20.99,20.605,20.64,512147.0
2013-06-17,20.64,20.98,20.49,20.875,748456.0
2013-06-18,20.815,21.01,20.355,20.455,1030421.0
2013-06-19,20.505,20.71,20.04,20.155,1016208.0
2013-06-20,19.01,19.335,18.05,18.43,1923578.0
2013-06-21,18.71,18.905,18.2,18.685,2123548.0
2013-06-24,18.525,18.545,17.49,17.665,2295484.0
2013-06-25,17.805,18.13,17.645,17.805,910122.0
2013-06-26,17.005,17.32,16.36,16.36,1505933.0
2013-06-27,16.66,17.065,16.59,16.83,1615434.0
2013-06-28,16.79,18.35,16.79,18.14,1885175.0
2013-07-02,18.745,18.815,17.38,17.63,2523181.0
2013-07-03,17.865,18.07,17.63,17.91,886888.0
2013-07-04,17.675,18.29,17.645,18.025,195078.0
2013-07-05,17.48,17.585,17.145,17.56,966186.0
2013-07-08,17.805,17.85,17.45,17.575,777795.0
2013-07-09,17.78,18.05,17.725,17.99,1132419.0
2013-07-10,18.04,18.12,17.7,17.9,715192.0
2013-07-11,18.7,19.065,18.445,19.03,1411686.0
2013-07-12,18.88,18.92,18.44,18.73,1656672.0
2013-07-15,18.765,18.965,18.64,18.86,1973451.0
2013-07-16,19.1,19.655,19.0,19.6,1043898.0
2013-07-17,19.725,19.9,18.87,19.29,1806698.0
2013-07-18,19.44,19.565,18.88,18.905,1051301.0
2013-07-19,19.115,19.59,19.07,19.565,753612.0
2013-07-22,20.5,21.065,20.32,20.71,1690804.0
2013-07-23,20.69,21.395,20.435,21.385,1501912.0
2013-07-24,21.245,21.3,20.295,20.68,1519271.0
2013-07-25,20.64,21.255,20.54,21.035,1737741.0
2013-07-26,20.68,21.185,20.63,20.91,1192627.0
2013-07-29,21.01,21.085,20.69,20.805,760650.0
2013-07-30,20.77,21.265,20.575,21.05,1197529.0
2013-07-31,21.06,21.255,20.46,20.79,1380908.0
2013-08-01,20.99,21.085,20.24,20.32,994467.0
2013-08-02,20.46,20.75,20.11,20.2,850186.0
2013-08-06,19.81,19.81,19.01,19.105,970102.0
2013-08-07,19.045,19.62,19.045,19.22,866118.0
2013-08-08,19.61,20.745,19.45,20.63,1147488.0
2013-08-09,20.54,21.37,20.34,21.125,1198694.0
2013-08-12,21.845,22.32,21.825,22.23,1443482.0
2013-08-13,22.4,22.53,21.785,22.01,1219534.0
2013-08-14,22.135,23.09,22.125,22.785,1359612.0
2013-08-15,22.665,24.73,22.11,24.565,3023896.0
2013-08-16,24.935,25.17,23.87,24.43,2126936.0
2013-08-19,24.475,24.765,23.965,24.175,1110565.0
2013-08-20,24.16,25.275,24.115,24.94,1293425.0
2013-08-21,24.8,24.985,24.325,24.36,1480378.0
2013-08-22,24.81,25.285,24.775,25.04,1427303.0
2013-08-23,24.985,25.92,24.985,25.635,1548356.0
2013-08-26,25.92,26.72,25.68,26.305,1737626.0
2013-08-27,26.85,26.98,24.75,24.96,1992243.0
2013-08-28,25.165,25.63,24.21,24.45,1349351.0
2013-08-29,24.245,25.1,23.82,24.765,1890471.0
2013-08-30,24.29,24.985,24.19,24.59,1329715.0
2013-09-03,25.165,25.285,24.79,24.88,1103680.0
2013-09-04,24.45,24.685,24.2,24.67,951125.0
2013-09-05,24.555,24.64,23.75,23.99,997779.0
2013-09-06,24.19,24.37,23.775,23.84,1563217.0
2013-09-09,23.69,23.925,23.345,23.555,801711.0
2013-09-10,22.7,22.865,22.24,22.67,1081380.0
2013-09-11,22.715,23.21,22.575,23.125,1138602.0
2013-09-12,22.29,22.345,21.905,21.93,1682427.0
2013-09-13,21.905,22.635,21.805,22.575,1408498.0
2013-09-16,22.78,22.895,21.975,22.045,2236076.0
2013-09-17,22.14,22.445,21.955,22.37,920093.0
2013-09-18,22.195,24.475,21.8,24.27,3336909.0
2013-09-19,24.475,24.59,23.67,23.955,2095636.0
2013-09-20,23.845,23.845,22.55,22.785,2888574.0
2013-09-23,22.47,22.945,22.01,22.07,1876697.0
2013-09-24,21.815,22.215,21.49,22.01,1456146.0
2013-09-25,22.22,23.05,22.14,22.69,1819032.0
2013-09-26,22.7,22.945,22.065,22.29,1022862.0
2013-09-27,22.52,22.92,22.485,22.715,1700361.0
2013-09-30,22.115,22.9,22.09,22.54,1445370.0
2013-10-01,21.815,22.165,21.71,21.975,1544662.0
2013-10-02,22.09,22.75,22.09,22.16,1091282.0
2013-10-03,22.115,22.53,21.77,21.815,1278527.0
2013-10-04,21.85,22.09,21.56,21.57,934370.0
2013-10-07,21.805,21.875,21.62,21.765,945288.0
2013-10-08,21.815,21.93,20.695,20.755,1225680.0
2013-10-09,20.595,20.925,19.9,20.73,1319645.0
2013-10-10,20.815,20.94,20.44,20.555,1385003.0
2013-10-11,20.28,20.375,19.865,20.225,1366011.0
2013-10-15,20.015,20.81,19.935,20.605,1185472.0
2013-10-16,20.49,20.595,20.03,20.28,1063335.0
2013-10-17,20.975,21.585,20.765,21.145,1493994.0
2013-10-18,21.01,21.275,20.765,20.96,880927.0
2013-10-21,21.125,21.24,20.985,21.225,823639.0
2013-10-22,21.505,22.185,21.5,21.955,1514594.0
2013-10-23,21.86,22.4,21.605,21.675,1038568.0
2013-10-24,22.24,22.785,22.15,22.515,1163491.0
2013-10-25,22.425,22.76,22.14,22.7,948225.0
2013-10-28,22.785,22.945,22.39,22.53,955367.0
2013-10-29,22.52,22.61,22.135,22.24,915641.0
2013-10-30,22.595,22.92,21.895,22.6,1580650.0
2013-10-31,21.605,21.915,20.815,20.895,3501090.0
2013-11-01,20.8,20.8,20.095,20.28,3089534.0
2013-11-04,20.42,20.755,20.28,20.33,2471797.0
2013-11-05,20.295,20.605,20.18,20.595,1003128.0
2013-11-06,20.855,20.925,20.5,20.605,1065702.0
2013-11-07,20.41,20.665,19.945,20.005,1102803.0
2013-11-08,19.775,19.985,19.37,19.98,1240933.0
2013-11-11,19.635,19.91,19.27,19.835,1452725.0
2013-11-12,19.785,20.13,19.475,19.645,1363460.0
2013-11-13,19.74,20.005,19.59,19.925,1289286.0
2013-11-14,20.2,20.755,20.2,20.665,1337284.0
2013-11-15,20.675,20.88,20.315,20.315,893515.0
2013-11-18,20.19,20.245,19.74,19.89,1051445.0
2013-11-19,19.95,20.13,19.74,19.83,614250.0
2013-11-20,19.485,19.945,19.105,19.3,1416576.0
2013-11-21,19.23,19.53,19.0,19.36,862790.0
2013-11-22,19.43,19.74,19.19,19.23,630254.0
2013-11-25,18.98,19.3,18.615,19.095,1324109.0
2013-11-26,18.955,19.335,18.75,19.335,1538431.0
2013-11-27,19.51,19.655,19.155,19.465,1241705.0
2013-11-28,19.67,19.67,19.395,19.405,154376.0
2013-11-29,19.69,19.965,19.61,19.67,713493.0
2013-12-02,19.425,19.425,18.52,18.525,1737265.0
2013-12-03,18.51,18.64,18.21,18.315,1463456.0
2013-12-04,18.52,19.155,18.385,18.955,1604947.0
2013-12-05,18.49,18.8,18.385,18.5,1135503.0
2013-12-06,18.74,19.075,18.685,18.73,1163099.0
2013-12-09,18.865,19.27,18.865,19.265,1093956.0
2013-12-10,19.84,20.07,19.735,19.805,1242253.0
2013-12-11,19.895,19.895,19.19,19.19,1548322.0
2013-12-12,18.765,19.235,18.685,19.15,1205235.0
2013-12-13,19.415,19.575,18.97,19.12,1194228.0
2013-12-16,19.245,19.62,18.99,19.38,1141576.0
2013-12-17,19.235,19.475,19.085,19.29,793183.0
2013-12-18,19.37,19.78,19.02,19.07,2276679.0
2013-12-19,18.625,18.865,18.52,18.685,1257317.0
2013-12-20,18.855,19.075,18.605,18.605,1458092.0
2013-12-23,18.615,18.625,18.34,18.525,724628.0
2013-12-24,18.51,19.05,18.51,19.04,522479.0
2013-12-27,19.345,19.465,19.185,19.46,643819.0
2013-12-30,19.23,19.245,18.8,18.835,752022.0
2013-12-31,18.66,19.235,18.545,19.025,754484.0
2014-01-02,19.44,20.205,19.335,20.14,1631170.0
2014-01-03,20.22,20.355,19.795,19.93,982465.0
2014-01-06,20.13,20.54,20.08,20.195,1147812.0
2014-01-07,19.99,20.38,19.78,20.32,907987.0
2014-01-08,19.98,20.39,19.93,20.17,1005952.0
2014-01-09,20.175,20.22,19.58,19.59,1187530.0
2014-01-10,20.08,20.665,20.08,20.63,1466934.0
2014-01-13,20.645,21.07,20.355,20.915,1374759.0
2014-01-14,20.895,21.385,20.6,20.655,1453807.0
2014-01-15,20.47,20.995,20.415,20.94,1028144.0
2014-01-16,21.045,21.19,20.885,21.15,852223.0
2014-01-17,21.455,22.015,21.41,21.72,1319690.0
2014-01-20,22.03,22.235,21.95,22.235,342837.0
2014-01-21,21.525,22.165,21.285,22.015,1395555.0
2014-01-22,21.975,22.065,21.62,21.765,1461317.0
2014-01-23,22.2,22.6,22.055,22.18,1312549.0
2014-01-24,22.44,22.68,21.305,21.65,1540490.0
2014-01-27,21.4,21.685,21.07,21.115,1071277.0
2014-01-28,21.195,21.73,21.07,21.675,1034736.0
2014-01-29,21.995,22.13,21.42,21.895,1355270.0
2014-01-30,21.23,21.685,21.03,21.57,998496.0
2014-01-31,21.7,21.815,21.145,21.455,1012378.0
2014-02-03,21.455,21.765,21.195,21.215,1485210.0
2014-02-04,21.09,21.42,21.055,21.39,973518.0
2014-02-05,21.73,21.73,21.33,21.345,1128408.0
2014-02-06,21.535,21.755,21.365,21.56,812829.0
2014-02-07,21.48,22.295,21.345,22.145,1224750.0
2014-02-10,22.525,23.255,22.385,22.925,1625122.0
2014-02-11,23.105,23.965,23.105,23.715,2215530.0
2014-02-12,23.815,23.975,23.07,23.15,1752270.0
2014-02-13,23.28,24.125,23.025,24.095,1606324.0
2014-02-14,24.755,25.18,24.505,24.725,2219320.0
2014-02-18,24.965,25.135,24.435,25.02,1515374.0
2014-02-19,24.985,25.39,24.4,24.495,1739180.0
2014-02-20,24.62,25.58,24.47,25.535,1536728.0
2014-02-21,25.54,26.065,25.23,25.49,1229919.0
2014-02-24,25.825,25.87,25.345,25.365,705587.0
2014-02-25,25.265,25.64,24.965,25.16,846627.0
2014-02-26,24.905,25.365,24.76,24.94,952591.0
2014-02-27,25.045,25.66,24.905,25.15,774966.0
2014-02-28,25.26,25.375,24.87,25.055,665487.0
2014-03-03,25.71,25.86,25.19,25.26,998166.0
2014-03-04,24.975,25.265,24.665,24.985,744329.0
2014-03-05,24.93,25.365,24.835,25.295,606671.0
2014-03-06,25.275,25.425,25.15,25.345,593534.0
2014-03-07,25.065,25.125,24.425,24.76,1325992.0
2014-03-10,24.78,25.08,24.61,24.815,674807.0
2014-03-11,25.045,25.24,24.61,24.675,732739.0
2014-03-12,25.375,25.73,25.17,25.685,758482.0
2014-03-13,25.535,26.11,25.375,26.01,891077.0
2014-03-14,26.56,26.695,25.995,26.28,1142019.0
2014-03-17,26.155,26.285,25.525,25.57,987764.0
2014-03-18,25.03,25.71,24.835,25.56,1183908.0
2014-03-19,25.215,25.515,24.875,24.975,740392.0
2014-03-20,24.725,25.33,24.52,25.045,1031464.0
2014-03-21,25.09,25.365,24.64,24.92,1785880.0
2014-03-24,24.64,24.675,23.075,23.12,1873693.0
2014-03-25,23.35,23.465,23.04,23.23,912633.0
2014-03-26,23.255,23.37,21.975,21.985,1592124.0
2014-03-27,21.905,22.475,21.81,22.245,2759000.0
2014-03-28,22.385,22.995,22.015,22.68,1530528.0
2014-03-31,22.635,22.75,22.17,22.245,1100605.0
2014-04-01,22.285,22.485,22.1,22.34,954637.0
2014-04-02,22.705,23.0,22.635,22.68,1123584.0
2014-04-03,22.565,22.58,22.26,22.455,866398.0
2014-04-04,22.855,22.885,22.2,22.245,1132076.0
2014-04-07,22.12,22.69,21.995,22.09,1122447.0
2014-04-08,22.41,22.51,22.11,22.26,1142251.0
2014-04-09,22.1,22.58,21.94,22.34,1518615.0
2014-04-10,22.705,22.82,21.96,21.995,1135385.0
2014-04-11,22.1,22.26,21.585,21.78,982575.0
2014-04-14,21.96,22.315,21.8,21.965,923260.0
2014-04-15,21.56,21.845,21.255,21.77,1440107.0
2014-04-16,21.79,21.85,21.46,21.64,797798.0
2014-04-17,21.6,21.735,21.36,21.405,628926.0
2014-04-21,21.39,21.435,20.96,21.355,480558.0
2014-04-22,21.335,21.77,21.265,21.69,699878.0
2014-04-23,21.79,22.125,21.675,21.895,683645.0
2014-04-24,21.69,22.12,21.595,21.79,558427.0
2014-04-25,21.96,22.155,21.835,22.055,906269.0
2014-04-28,21.93,21.995,21.585,21.79,688674.0
2014-04-29,21.675,22.12,21.61,21.915,556469.0
2014-04-30,21.735,21.79,21.415,21.62,929706.0
2014-05-01,21.48,21.88,21.39,21.71,464583.0
2014-05-02,21.79,22.215,21.675,22.065,760042.0
2014-05-05,22.205,22.28,21.665,21.78,633184.0
2014-05-06,21.755,21.78,21.355,21.405,596798.0
2014-05-07,21.39,21.44,20.84,20.98,740486.0
2014-05-08,20.89,21.265,20.88,20.98,839919.0
2014-05-09,21.025,21.32,20.845,21.025,588349.0
2014-05-12,21.335,21.52,21.13,21.29,937337.0
2014-05-13,21.29,21.52,21.23,21.335,872124.0
2014-05-14,21.685,21.735,21.38,21.415,546204.0
2014-05-15,21.37,21.37,20.8,21.06,902247.0
2014-05-16,20.9,20.96,20.575,20.7,708914.0
2014-05-20,20.95,21.095,20.745,20.835,360063.0
2014-05-21,20.81,21.04,20.72,21.005,467408.0
2014-05-22,21.165,21.235,20.89,20.96,518520.0
2014-05-23,20.995,20.995,20.49,20.65,384121.0
2014-05-26,20.64,20.87,20.4,20.615,126905.0
2014-05-27,20.445,20.49,19.88,19.96,1271285.0
2014-05-28,20.0,20.005,19.425,19.625,716347.0
2014-05-29,19.535,19.855,19.445,19.785,461532.0
2014-05-30,19.785,20.085,19.425,20.085,1050673.0
2014-06-02,19.98,20.365,19.75,19.96,553369.0
2014-06-03,19.99,20.185,19.685,20.15,407580.0
2014-06-04,20.16,20.335,19.99,20.085,445257.0
2014-06-05,20.275,20.605,20.205,20.365,1060366.0
2014-06-06,20.45,20.515,20.08,20.425,501047.0
2014-06-09,20.425,20.56,20.345,20.345,542598.0
2014-06-10,20.41,20.75,20.41,20.72,702908.0
2014-06-11,20.89,21.13,20.755,21.095,957252.0
2014-06-12,21.245,21.55,21.165,21.53,940369.0
2014-06-13,21.53,21.96,21.36,21.905,1446916.0
2014-06-16,22.02,22.11,21.675,22.095,1396217.0
2014-06-17,21.94,22.325,21.825,22.29,1085034.0
2014-06-18,22.3,22.87,22.225,22.845,1129927.0
2014-06-19,23.155,24.26,23.11,24.165,2435549.0
2014-06-20,24.01,24.045,23.63,23.805,2144924.0
2014-06-23,24.0,24.625,23.895,24.44,1402059.0
2014-06-24,24.635,24.795,23.88,23.965,1917168.0
2014-06-25,23.895,24.42,23.87,24.235,1282105.0
2014-06-26,24.04,24.67,24.04,24.635,1151499.0
2014-06-27,24.67,24.875,24.325,24.635,876653.0
2014-06-30,24.53,25.09,24.125,25.045,1131817.0
2014-07-02,24.7,25.36,24.655,25.155,1111094.0
2014-07-03,24.955,25.2,24.795,25.02,720146.0
2014-07-04,24.795,25.305,24.75,25.145,182932.0
2014-07-07,24.975,25.305,24.85,25.205,811639.0
2014-07-08,25.395,25.59,24.94,25.5,2052946.0
2014-07-09,25.6,25.885,25.51,25.815,2075348.0
2014-07-10,26.285,26.315,25.075,25.17,1800848.0
2014-07-11,25.315,26.17,25.155,26.115,1429240.0
2014-07-14,25.34,25.725,25.2,25.405,1200928.0
2014-07-15,25.43,25.58,24.485,24.555,1730124.0
2014-07-16,24.745,25.125,24.7,24.905,1410616.0
2014-07-17,24.975,25.68,24.93,25.535,1584527.0
2014-07-18,25.25,25.52,25.1,25.5,1040956.0
2014-07-21,25.69,25.76,25.205,25.565,957145.0
2014-07-22,25.57,25.715,25.27,25.375,1049891.0
2014-07-23,25.32,25.615,25.235,25.305,923358.0
2014-07-24,25.11,25.17,24.85,24.93,874155.0
2014-07-25,24.93,25.79,24.885,25.76,1439049.0
2014-07-28,25.565,25.86,25.5,25.815,989700.0
2014-07-29,25.865,25.985,25.645,25.86,1047392.0
2014-07-30,25.85,25.85,25.41,25.695,1234835.0
2014-07-31,25.61,25.66,25.17,25.405,1141038.0
2014-08-01,25.545,25.885,25.205,25.43,1389862.0
2014-08-05,25.33,25.61,24.99,25.535,1034203.0
2014-08-06,25.795,26.025,25.735,25.83,1385057.0
2014-08-07,25.83,26.015,25.485,25.9,995250.0
2014-08-08,26.0,26.48,25.94,25.99,1006015.0
2014-08-11,25.99,26.34,25.975,26.19,773649.0
2014-08-12,26.34,26.74,26.25,26.385,951475.0
2014-08-13,26.51,26.73,26.395,26.445,861933.0
2014-08-14,26.17,26.25,24.895,25.09,1811190.0
2014-08-15,24.645,24.975,24.465,24.87,1200130.0
2014-08-18,24.68,25.1,24.58,25.045,682893.0
2014-08-19,25.075,25.08,24.66,24.705,744021.0
2014-08-20,24.75,25.18,24.68,24.93,826421.0
2014-08-21,24.66,24.69,24.01,24.245,1006792.0
2014-08-22,24.315,24.375,23.975,24.29,836546.0
2014-08-25,24.25,24.305,23.895,23.975,657953.0
2014-08-26,24.2,24.34,24.03,24.18,997435.0
2014-08-27,24.125,24.205,23.77,23.795,680468.0
2014-08-28,24.0,24.2,23.795,24.09,882277.0
2014-08-29,24.04,24.46,23.85,24.28,533408.0
2014-09-02,23.85,24.17,23.66,23.825,799316.0
2014-09-03,23.87,23.995,23.555,23.625,1463771.0
2014-09-04,23.645,23.93,23.18,23.28,1148110.0
2014-09-05,23.24,23.51,23.135,23.465,643377.0
2014-09-08,23.375,23.45,22.83,23.065,1731918.0
2014-09-09,23.235,23.465,22.92,23.35,1748016.0
2014-09-10,23.28,23.475,22.99,23.125,1116102.0
2014-09-11,23.01,23.26,22.77,23.225,2040344.0
2014-09-12,23.1,23.285,22.645,22.84,1100685.0
2014-09-15,22.84,22.86,22.395,22.545,610942.0
2014-09-16,22.565,22.795,22.205,22.605,961872.0
2014-09-17,22.615,22.615,22.035,22.115,928969.0
2014-09-18,21.9,21.965,21.66,21.785,881595.0
2014-09-19,21.58,21.67,20.845,21.08,1868261.0
2014-09-22,21.16,21.16,20.48,20.54,997504.0
2014-09-23,20.765,20.88,20.515,20.615,1044183.0
2014-09-24,20.615,20.855,20.32,20.57,1511668.0
2014-09-25,20.415,20.73,20.245,20.55,996392.0
2014-09-26,20.525,20.55,20.31,20.47,756897.0
2014-09-29,20.505,20.54,20.165,20.165,667557.0
2014-09-30,20.115,20.165,19.82,19.97,1232501.0
2014-10-01,19.95,20.48,19.95,20.085,1614118.0
2014-10-02,20.205,20.205,19.495,20.015,1320080.0
2014-10-03,19.82,19.845,19.275,19.31,1245901.0
2014-10-06,19.425,19.605,19.165,19.48,901774.0
2014-10-07,19.57,19.65,18.905,19.03,1331627.0
2014-10-08,19.28,20.54,18.825,20.415,2402131.0
2014-10-09,20.665,20.665,19.065,19.525,1987827.0
2014-10-10,19.48,20.07,19.095,19.47,1504867.0
2014-10-14,19.71,20.38,19.65,20.05,1814279.0
2014-10-15,20.175,20.785,19.73,20.005,2048298.0
2014-10-16,19.935,20.435,19.78,19.915,1696344.0
2014-10-17,19.88,19.995,19.485,19.64,1438791.0
2014-10-20,19.775,20.165,19.675,20.15,1037163.0
2014-10-21,20.55,20.55,20.05,20.175,949567.0
2014-10-22,20.025,20.115,19.32,19.45,1117224.0
2014-10-23,19.53,20.005,19.29,19.81,1019340.0
2014-10-24,19.855,19.945,19.46,19.82,888867.0
2014-10-27,19.7,19.71,19.36,19.435,713214.0
2014-10-28,19.57,19.95,19.325,19.865,751299.0
2014-10-29,19.615,19.945,19.06,19.235,1498414.0
2014-10-30,18.96,19.03,17.78,17.88,2018763.0
2014-10-31,17.2,17.83,16.915,17.51,2664861.0
2014-11-03,17.51,18.29,17.37,18.18,1759533.0
2014-11-04,18.075,18.2,17.495,17.54,1349012.0
2014-11-05,17.075,18.18,16.92,17.37,1692404.0
2014-11-06,17.43,18.63,17.385,18.22,2056302.0
2014-11-07,18.485,19.235,18.47,19.11,1599064.0
2014-11-10,18.895,18.95,18.14,18.245,1766962.0
2014-11-11,18.46,19.29,18.415,18.925,2181577.0
2014-11-12,19.025,19.57,18.575,19.23,2201226.0
2014-11-13,19.55,19.81,19.04,19.4,2253552.0
2014-11-14,19.075,20.56,18.845,20.38,2507964.0
2014-11-17,20.38,21.07,20.15,20.8,1946840.0
2014-11-18,21.215,21.65,20.955,21.57,1983633.0
2014-11-19,21.605,21.72,20.75,20.955,2433515.0
2014-11-20,21.22,21.65,21.08,21.535,1659829.0
2014-11-21,22.0,22.08,21.195,21.42,1901956.0
2014-11-24,21.33,21.695,21.095,21.33,1767379.0
2014-11-25,21.285,22.1,21.255,22.1,1709293.0
2014-11-26,22.03,22.03,21.51,21.56,1294201.0
2014-11-27,21.42,21.545,21.015,21.365,200456.0
2014-11-28,20.95,21.08,20.11,20.235,823339.0
2014-12-01,20.675,21.805,20.675,21.695,1747553.0
2014-12-02,21.42,21.94,21.005,21.22,1834566.0
2014-12-03,21.56,22.29,21.355,22.075,3698805.0
2014-12-04,22.145,22.315,21.39,21.57,1795041.0
2014-12-05,21.33,21.9,20.99,21.66,2145822.0
2014-12-08,22.035,22.045,21.005,21.715,1928841.0
2014-12-09,22.08,22.72,21.955,22.385,1970670.0
2014-12-10,22.385,22.845,21.715,21.815,1501841.0
2014-12-11,21.6,22.29,21.34,21.5,1214648.0
2014-12-12,21.455,21.91,21.185,21.355,1037696.0
2014-12-15,21.08,21.4,20.09,20.135,1437518.0
2014-12-16,20.52,20.61,19.5,19.67,2191488.0
2014-12-17,19.785,21.295,19.52,21.21,3985050.0
2014-12-18,21.67,21.715,20.79,21.535,1724920.0
2014-12-19,21.775,22.075,21.25,21.3,3154543.0
2014-12-22,21.465,21.57,20.085,20.315,1228288.0
2014-12-23,20.395,21.125,20.135,20.335,808310.0
2014-12-24,20.39,21.015,20.085,20.79,444194.0
2014-12-29,20.95,21.06,20.56,20.65,636334.0
2014-12-30,20.97,21.465,20.88,21.05,990164.0
2014-12-31,20.88,21.41,20.835,21.175,621295.0
2015-01-02,20.98,21.99,20.89,21.985,1132759.0
2015-01-05,22.225,22.385,21.625,22.245,1128714.0
2015-01-06,22.405,23.21,22.28,23.13,1377602.0
2015-01-07,22.725,23.32,22.43,22.635,1286788.0
2015-01-08,22.69,23.13,22.215,22.37,1198370.0
2015-01-09,22.575,23.195,22.54,23.085,1159871.0
2015-01-12,23.23,24.545,23.155,24.43,1759504.0
2015-01-13,24.915,24.915,23.685,24.09,1609291.0
2015-01-14,24.195,24.365,23.55,23.885,1710504.0
2015-01-15,24.6,24.79,24.27,24.445,2478504.0
2015-01-16,24.76,25.45,24.645,25.02,1670237.0
2015-01-19,25.05,25.38,24.78,25.315,257553.0
2015-01-20,25.44,26.06,25.405,25.855,1428719.0
2015-01-21,26.095,26.185,25.31,25.88,2089986.0
2015-01-22,26.205,26.74,26.105,26.175,1596258.0
2015-01-23,25.97,26.17,25.47,25.65,1121525.0
2015-01-26,25.28,26.25,25.03,26.25,1030048.0
2015-01-27,26.275,26.76,26.085,26.68,1026426.0
2015-01-28,26.555,26.69,25.415,25.695,1157215.0
2015-01-29,24.77,25.435,24.635,25.155,1350966.0
2015-01-30,25.37,26.385,25.235,26.16,1310145.0
2015-02-02,25.74,26.32,25.54,26.08,987359.0
2015-02-03,25.855,25.945,25.005,25.11,992180.0
2015-02-04,25.54,26.3,25.325,26.025,835132.0
2015-02-05,25.655,26.025,25.54,26.005,767488.0
2015-02-06,25.3,25.72,24.84,25.055,1120134.0
2015-02-09,25.11,25.3,24.915,25.135,526910.0
2015-02-10,24.95,25.155,24.49,24.975,608684.0
2015-02-11,25.095,25.29,24.69,24.985,744300.0
2015-02-12,25.145,25.245,24.745,25.11,970263.0
2015-02-13,25.47,25.775,25.405,25.405,538362.0
2015-02-17,24.69,24.96,24.1,24.1,1040667.0
2015-02-18,24.285,24.895,24.01,24.805,881136.0
2015-02-19,25.05,25.085,24.205,24.305,691822.0
2015-02-20,24.42,24.815,24.005,24.07,534028.0
2015-02-23,23.955,24.08,23.625,23.89,685579.0
2015-02-24,23.66,24.17,23.65,23.65,545778.0
2015-02-25,23.82,23.98,23.585,23.795,455059.0
2015-02-26,24.17,24.385,23.9,24.07,477135.0
2015-02-27,24.135,24.445,24.015,24.195,583021.0
2015-03-02,24.125,24.275,23.695,23.84,454649.0
2015-03-03,22.575,22.79,22.135,22.375,1879231.0
2015-03-04,22.34,22.44,22.025,22.135,858405.0
2015-03-05,22.295,22.375,21.93,21.93,718279.0
2015-03-06,21.56,21.84,21.195,21.25,1222506.0
2015-03-09,21.3,21.355,20.655,20.88,770110.0
2015-03-10,20.96,21.22,20.52,20.665,1291190.0
2015-03-11,20.7,21.31,20.45,21.31,1198950.0
2015-03-12,21.285,21.375,20.89,21.115,938369.0
2015-03-13,21.31,21.64,20.97,21.625,1030548.0
2015-03-16,21.695,21.815,21.205,21.47,1335089.0
2015-03-17,21.31,21.525,20.995,21.13,993038.0
2015-03-18,21.04,21.67,20.925,21.425,2273112.0
2015-03-19,21.66,22.415,21.375,22.125,1523056.0
2015-03-20,22.36,22.835,22.245,22.835,3179271.0
2015-03-23,22.85,22.94,22.32,22.86,1349811.0
2015-03-24,22.85,22.98,22.555,22.835,1843695.0
2015-03-25,22.96,23.02,22.48,22.555,761358.0
2015-03-26,22.655,22.855,21.885,22.03,1034859.0
2015-03-27,22.25,22.495,21.595,22.2,867153.0
2015-03-30,22.155,22.155,21.67,21.855,852505.0
2015-03-31,21.865,21.91,21.355,21.605,1154033.0
2015-04-01,21.715,22.775,21.705,22.47,1225402.0
2015-04-02,22.325,22.405,21.605,21.64,951255.0
2015-04-06,22.29,22.335,21.94,22.01,742619.0
2015-04-07,21.91,22.325,21.875,21.91,1004743.0
2015-04-08,21.895,21.99,21.55,21.74,793894.0
2015-04-09,21.595,21.895,21.47,21.705,694446.0
2015-04-10,22.065,22.325,21.99,22.145,714942.0
2015-04-13,22.155,22.17,21.59,21.615,524088.0
2015-04-14,21.58,21.72,21.245,21.3,667661.0
2015-04-15,21.525,21.59,21.28,21.5,619126.0
2015-04-16,21.57,21.695,21.04,21.05,784106.0
2015-04-17,21.14,21.775,21.065,21.365,965862.0
2015-04-20,21.3,21.42,20.995,21.4,1156949.0
2015-04-21,21.425,21.7,21.275,21.5,652841.0
2015-04-22,21.255,21.37,20.835,20.915,862509.0
2015-04-23,21.02,21.21,20.79,21.085,1150863.0
2015-04-24,20.975,21.255,20.755,20.93,582038.0
2015-04-27,21.185,21.985,21.075,21.59,1524135.0
2015-04-28,21.765,22.325,21.595,22.12,1433332.0
2015-04-29,22.18,22.475,21.955,22.225,1317140.0
2015-04-30,21.855,21.865,21.355,21.37,1241450.0
2015-05-01,21.28,22.135,21.28,22.02,956020.0
2015-05-04,22.38,22.56,21.945,22.0,841079.0
2015-05-05,22.27,22.335,21.28,21.515,840026.0
2015-05-06,21.57,21.58,20.725,21.195,772487.0
2015-05-07,20.97,21.65,20.88,21.65,931965.0
2015-05-08,21.545,21.945,21.39,21.55,931022.0
2015-05-11,21.58,22.12,21.56,21.73,597653.0
2015-05-12,21.83,21.93,21.68,21.76,648455.0
2015-05-13,22.17,22.52,22.035,22.29,1253050.0
2015-05-14,22.47,22.63,22.02,22.11,920278.0
2015-05-15,22.1,22.27,21.895,22.1,673128.0
2015-05-19,22.09,22.19,21.605,21.64,896832.0
2015-05-20,21.67,21.94,21.505,21.515,631553.0
2015-05-21,21.47,21.605,21.38,21.535,608491.0
2015-05-22,21.585,21.625,21.345,21.435,468494.0
2015-05-25,21.54,21.55,21.1,21.21,167103.0
2015-05-26,21.3,21.355,20.805,21.0,797347.0
2015-05-27,21.065,21.135,20.785,21.0,637284.0
2015-05-28,21.075,21.245,20.83,21.22,592447.0
2015-05-29,21.415,21.58,21.175,21.37,1021418.0
2015-06-01,21.54,21.81,21.4,21.535,885784.0
2015-06-02,21.595,21.855,21.49,21.615,545153.0
2015-06-03,21.55,21.605,21.175,21.345,630978.0
2015-06-04,21.155,21.265,20.955,21.235,683491.0
2015-06-05,20.965,21.315,20.875,20.905,743348.0
2015-06-08,20.93,20.94,20.48,20.805,616372.0
2015-06-09,20.775,20.92,20.46,20.49,494814.0
2015-06-10,20.595,20.84,20.4,20.77,476202.0
2015-06-11,20.74,20.74,20.435,20.58,407461.0
2015-06-12,20.5,20.615,20.28,20.345,354798.0
2015-06-15,20.38,20.94,20.32,20.68,452236.0
2015-06-16,20.56,20.56,20.32,20.355,819104.0
2015-06-17,20.3,20.66,20.275,20.615,727302.0
2015-06-18,20.83,20.94,20.64,20.84,650569.0
2015-06-19,20.545,20.84,20.03,20.12,2916546.0
2015-06-22,19.875,20.335,19.825,20.22,546401.0
2015-06-23,20.145,20.355,20.055,20.065,787068.0
2015-06-24,20.04,20.4,19.965,19.985,819383.0
2015-06-25,20.03,20.03,19.645,19.715,497332.0
2015-06-26,19.695,19.74,19.485,19.645,692799.0
2015-06-29,19.725,19.785,19.375,19.455,636088.0
2015-06-30,19.355,19.65,19.245,19.48,991406.0
2015-07-02,19.335,19.735,19.255,19.56,770124.0
2015-07-03,19.545,19.645,19.465,19.535,170747.0
2015-07-06,19.545,20.235,19.455,19.985,1230241.0
2015-07-07,19.005,19.195,17.395,17.655,3456036.0
2015-07-08,17.86,18.13,17.375,17.61,2553737.0
2015-07-09,17.835,17.845,17.31,17.485,961044.0
2015-07-10,17.51,17.53,17.095,17.25,1032616.0
2015-07-13,17.225,17.49,17.09,17.31,2657469.0
2015-07-14,17.35,17.42,17.005,17.015,3463797.0
2015-07-15,16.935,16.98,16.645,16.745,1793143.0
2015-07-16,16.645,16.71,16.315,16.53,2263136.0
2015-07-17,16.395,16.415,15.79,16.0,1537195.0
2015-07-20,15.26,15.775,14.62,14.685,2100133.0
2015-07-21,14.89,15.29,14.595,14.91,1607002.0
2015-07-22,14.65,15.27,14.57,15.11,1654628.0
2015-07-23,15.225,15.29,14.485,14.57,2013938.0
2015-07-24,14.395,15.27,14.21,15.18,1715133.0
2015-07-27,15.125,15.37,14.66,14.84,2418955.0
2015-07-28,14.935,15.37,14.845,15.17,2482862.0
2015-07-29,15.16,15.595,15.01,15.415,2318318.0
2015-07-30,15.34,15.475,14.965,15.35,1628860.0
2015-07-31,15.64,15.7,15.315,15.405,859983.0
2015-08-04,15.29,15.36,14.98,15.125,1961624.0
2015-08-05,15.19,15.335,14.525,14.55,1089561.0
2015-08-06,14.64,15.25,14.53,14.89,1447500.0
2015-08-07,15.16,15.495,14.965,15.02,1262497.0
2015-08-10,15.18,15.665,14.875,15.655,1123786.0
2015-08-11,15.79,15.83,15.29,15.55,1580539.0
2015-08-12,15.99,16.52,15.855,16.46,1599577.0
2015-08-13,16.26,16.475,15.97,16.135,1332168.0
2015-08-14,16.415,16.495,15.79,16.0,1277304.0
2015-08-17,16.385,16.62,16.115,16.42,887997.0
2015-08-18,16.055,16.205,15.79,16.035,1100039.0
2015-08-19,16.195,16.54,16.16,16.375,1112057.0
2015-08-20,16.81,16.81,16.33,16.35,1367582.0
2015-08-21,16.43,16.56,15.99,16.08,1024060.0
2015-08-24,15.59,15.99,14.61,14.815,2503698.0
2015-08-25,15.24,15.24,14.195,14.41,1371950.0
2015-08-26,14.255,14.265,13.465,13.84,1567977.0
2015-08-27,13.805,14.575,13.65,14.32,1388043.0
2015-08-28,14.355,15.085,14.355,14.78,1095915.0
2015-08-31,14.69,14.69,14.005,14.555,1234264.0
2015-09-01,14.645,14.815,14.075,14.105,1114349.0
2015-09-02,14.105,14.21,13.51,13.975,1582390.0
2015-09-03,13.795,14.53,13.715,13.79,970450.0
2015-09-04,13.635,13.705,13.39,13.66,660251.0
2015-09-08,13.725,14.16,13.68,13.905,616063.0
2015-09-09,13.77,14.085,13.51,13.615,751254.0
2015-09-10,13.77,14.175,13.51,13.605,1146536.0
2015-09-11,13.445,13.96,13.235,13.915,788789.0
2015-09-14,13.58,13.605,13.19,13.32,1396022.0
2015-09-15,13.455,14.06,13.425,13.735,1559634.0
2015-09-16,14.03,14.79,13.995,14.67,3242175.0
2015-09-17,14.6,15.04,14.355,14.87,1194826.0
2015-09-18,15.125,15.13,14.5,14.755,2794875.0
2015-09-21,14.665,14.88,14.53,14.575,733992.0
2015-09-22,14.255,14.41,14.03,14.085,1101826.0
2015-09-23,14.295,14.365,13.885,13.925,519964.0
2015-09-24,14.21,15.085,14.13,15.035,1267832.0
2015-09-25,14.815,15.105,14.715,14.95,1248553.0
2015-09-28,14.62,14.62,14.21,14.25,1928007.0
2015-09-29,14.39,14.715,14.22,14.32,1137145.0
2015-09-30,14.14,14.635,14.07,14.475,1314204.0
2015-10-01,14.535,14.665,13.715,13.78,1327807.0
2015-10-02,14.16,15.215,14.07,15.17,1774431.0
2015-10-05,15.285,16.225,15.205,16.015,1633711.0
2015-10-06,16.385,17.165,16.295,17.01,2367341.0
2015-10-07,17.09,17.17,16.36,17.02,2909335.0
2015-10-08,16.64,17.235,16.47,16.665,1992369.0
2015-10-09,17.145,17.21,16.595,16.855,1446643.0
2015-10-13,16.45,16.495,15.915,16.06,1699526.0
2015-10-14,16.495,17.23,16.425,17.2,1623507.0
2015-10-15,17.025,17.335,16.8,17.225,1283535.0
2015-10-16,17.065,17.325,16.63,16.655,1262911.0
2015-10-19,16.595,16.685,15.96,16.045,1044443.0
2015-10-20,16.17,16.605,16.06,16.425,1532441.0
2015-10-21,16.34,16.34,15.81,16.055,1199241.0
2015-10-22,16.035,16.55,15.99,16.425,1163870.0
2015-10-23,16.585,17.2,16.495,17.115,1722608.0
2015-10-26,17.17,17.245,16.875,16.965,1376454.0
2015-10-27,16.92,17.46,16.81,17.35,1096774.0
2015-10-28,17.625,18.225,17.055,17.395,2164693.0
2015-10-29,17.1,17.27,16.15,16.34,1085994.0
2015-10-30,16.33,16.56,16.025,16.035,1201988.0
2015-11-02,15.9,16.45,15.63,16.225,736904.0
2015-11-03,16.06,16.235,15.87,16.105,707362.0
2015-11-04,16.505,17.17,16.025,16.19,3491892.0
2015-11-05,16.43,16.43,15.08,15.41,1916628.0
2015-11-06,15.07,15.23,14.755,15.04,1340598.0
2015-11-09,15.04,15.27,14.69,15.225,1105245.0
2015-11-10,14.945,15.215,14.855,14.915,833966.0
2015-11-11,14.915,14.97,14.545,14.78,815867.0
2015-11-12,14.78,15.225,14.635,14.8,974110.0
2015-11-13,14.79,15.025,14.7,14.9,566298.0
2015-11-16,15.035,15.34,14.98,15.115,557351.0
2015-11-17,15.04,15.04,14.375,14.565,796902.0
2015-11-18,14.68,15.36,14.66,15.28,791401.0
2015-11-19,15.44,15.65,15.25,15.56,671906.0
2015-11-20,15.685,15.76,15.035,15.15,795061.0
2015-11-23,15.05,15.36,14.97,15.07,521782.0
2015-11-24,15.205,15.53,15.07,15.285,878611.0
2015-11-25,15.15,15.615,15.04,15.285,764157.0
2015-11-26,15.27,15.705,15.25,15.575,231959.0
2015-11-27,15.105,15.44,15.07,15.37,468945.0
2015-11-30,15.35,15.91,15.325,15.885,1387036.0
2015-12-01,16.03,16.435,15.855,16.365,898891.0
2015-12-02,16.1,16.33,15.84,16.145,828625.0
2015-12-03,16.29,16.59,16.2,16.23,738971.0
2015-12-04,16.49,17.005,16.49,16.915,1096649.0
2015-12-07,16.725,16.835,16.09,16.23,978125.0
2015-12-08,16.23,16.355,16.0,16.185,636738.0
2015-12-09,16.59,16.825,16.12,16.235,894177.0
2015-12-10,16.13,16.435,16.055,16.185,1031418.0
2015-12-11,16.03,16.725,15.93,16.555,1064663.0
2015-12-14,16.475,16.5,15.56,15.705,1050814.0
2015-12-15,15.83,15.885,15.46,15.605,830783.0
2015-12-16,15.895,16.14,15.515,16.04,1938593.0
2015-12-17,15.595,15.595,15.06,15.07,988500.0
2015-12-18,15.25,15.795,15.225,15.585,1872950.0
2015-12-21,15.84,16.03,15.605,15.72,817806.0
2015-12-22,15.685,16.0,15.615,15.785,625773.0
2015-12-23,15.84,16.175,15.795,16.01,661829.0
2015-12-24,16.12,16.38,16.065,16.21,377910.0
2015-12-29,15.83,15.85,15.475,15.585,673185.0
2015-12-30,15.405,15.565,15.35,15.45,457334.0
2015-12-31,15.395,15.595,15.315,15.565,661284.0
2016-01-04,15.92,16.085,15.495,15.765,1249490.0
2016-01-05,15.83,15.84,15.28,15.45,942503.0
2016-01-06,15.64,15.73,15.475,15.595,912789.0
2016-01-07,15.765,16.69,15.665,16.58,2444555.0
2016-01-08,16.355,16.745,16.12,16.355,1542151.0
2016-01-11,16.39,16.445,14.96,15.15,1646180.0
2016-01-12,15.005,15.015,14.065,14.435,1807353.0
2016-01-13,14.565,14.79,14.245,14.58,1899792.0
2016-01-14,14.38,14.735,14.09,14.425,1200396.0
2016-01-15,14.845,14.9,14.345,14.66,1801188.0
2016-01-18,14.51,14.745,14.48,14.58,122904.0
2016-01-19,14.76,14.8,13.805,13.855,1466703.0
2016-01-20,13.855,13.91,13.225,13.785,2763523.0
2016-01-21,13.605,13.765,13.135,13.605,1509028.0
2016-01-22,13.375,13.9,13.23,13.565,1315796.0
2016-01-25,13.855,13.995,13.55,13.685,1144837.0
2016-01-26,13.81,14.335,13.755,14.3,1049077.0
2016-01-27,14.145,14.52,13.965,14.365,1234802.0
2016-01-28,14.04,14.365,13.665,14.1,1653325.0
2016-01-29,14.045,15.015,13.945,14.945,1289638.0
2016-02-01,15.105,15.315,14.935,15.235,1267211.0
2016-02-02,15.195,15.385,14.8,14.97,889320.0
2016-02-03,15.035,16.065,14.96,15.975,1590166.0
2016-02-04,16.4,17.015,16.345,16.71,2004898.0
2016-02-05,16.475,17.81,16.22,17.76,4819889.0
2016-02-08,18.465,18.99,18.42,18.535,3068643.0
2016-02-09,18.6,18.69,17.43,17.795,2623407.0
2016-02-10,17.65,18.0,16.97,17.81,1539276.0
2016-02-11,19.005,19.26,18.275,18.745,4016134.0
2016-02-12,18.535,19.24,18.145,19.145,1717059.0
2016-02-16,18.5,19.06,18.22,18.51,1999615.0
2016-02-17,18.645,19.005,18.365,18.68,1646040.0
2016-02-18,18.48,19.895,18.43,19.665,2577232.0
2016-02-19,19.665,20.275,19.37,19.395,1648021.0
2016-02-22,18.945,19.605,18.86,19.34,1590569.0
2016-02-23,19.65,20.03,19.37,19.595,1349948.0
2016-02-24,20.245,20.365,19.37,19.585,2660769.0
2016-02-25,19.38,19.55,18.99,19.43,1944535.0
2016-02-26,19.115,19.53,18.67,18.87,1368795.0
2016-02-29,18.95,19.43,18.945,19.315,830994.0
2016-03-01,19.45,19.45,18.19,18.42,1212082.0
2016-03-02,18.59,18.96,18.42,18.825,1149809.0
2016-03-03,18.935,19.76,18.87,19.54,1245500.0
2016-03-04,19.75,21.405,19.675,19.865,3353952.0
2016-03-07,20.255,20.945,20.13,20.335,2145262.0
2016-03-08,20.77,20.86,19.73,19.95,1414268.0
2016-03-09,19.45,19.985,19.25,19.785,1732710.0
2016-03-10,20.14,20.98,19.965,20.77,1688034.0
2016-03-11,20.79,20.905,20.245,20.39,1104285.0
2016-03-14,20.6,20.88,20.095,20.155,1297763.0
2016-03-15,20.14,20.43,19.785,20.43,974830.0
2016-03-16,20.33,21.25,19.85,21.16,1666282.0
2016-03-17,21.27,21.75,20.665,20.87,2301166.0
2016-03-18,21.09,21.585,20.76,21.05,2586613.0
2016-03-21,20.905,21.315,20.69,21.1,948107.0
2016-03-22,21.305,21.65,20.8,21.08,2197340.0
2016-03-23,20.71,21.235,20.1,20.5,2987228.0
2016-03-24,20.62,21.09,20.5,20.655,1358870.0
2016-03-28,20.755,20.79,20.21,20.545,1149263.0
2016-03-29,20.645,21.21,20.28,21.08,1124471.0
2016-03-30,20.935,21.17,20.51,20.755,2737111.0
2016-03-31,20.045,20.23,19.455,19.55,3565666.0
2016-04-01,19.25,19.465,18.865,19.41,1918029.0
2016-04-04,19.495,19.495,18.605,18.67,1086444.0
2016-04-05,19.12,19.495,18.95,19.375,1363672.0
2016-04-06,19.22,19.44,18.985,19.44,1344398.0
2016-04-07,19.71,19.8,19.415,19.51,2129729.0
2016-04-08,19.5,19.7,19.375,19.495,2086449.0
2016-04-11,19.82,20.4,19.765,20.165,1825932.0
2016-04-12,20.425,20.82,20.175,20.62,2481154.0
2016-04-13,20.545,20.77,20.29,20.365,1338463.0
2016-04-14,20.3,20.345,19.24,19.595,1784350.0
2016-04-15,19.645,19.955,19.455,19.865,1822964.0
2016-04-18,19.975,19.99,19.485,19.655,1157727.0
2016-04-19,20.59,21.335,20.465,21.235,4115576.0
2016-04-20,21.725,22.38,21.46,21.87,4139693.0
2016-04-21,22.495,22.785,21.815,22.025,3481150.0
2016-04-22,21.95,22.26,21.0,21.16,1404833.0
2016-04-25,21.235,21.315,20.925,21.09,1128933.0
2016-04-26,21.27,21.435,21.015,21.39,1137519.0
2016-04-27,21.545,21.645,21.08,21.56,1401442.0
2016-04-28,21.725,22.695,21.605,22.615,1720774.0
2016-04-29,22.965,23.885,22.92,23.845,2682650.0
2016-05-02,23.975,24.0,22.705,23.005,1891393.0
2016-05-03,23.075,23.405,22.18,22.47,1636092.0
2016-05-04,22.315,22.93,21.69,21.94,1300869.0
2016-05-05,22.285,22.45,21.695,22.15,1170316.0
2016-05-06,22.65,23.105,22.55,22.84,1081577.0
2016-05-09,22.225,22.25,21.235,21.415,1097037.0
2016-05-10,21.47,21.69,21.035,21.58,1239357.0
2016-05-11,22.06,22.495,21.535,22.46,1587564.0
2016-05-12,22.685,22.75,21.85,22.035,1078637.0
2016-05-13,22.205,22.915,22.05,22.55,1374784.0
2016-05-16,22.995,23.27,22.595,22.775,1320956.0
2016-05-17,22.985,23.965,22.72,23.685,1717511.0
2016-05-18,23.36,23.57,22.04,22.095,1788021.0
2016-05-19,21.675,22.93,21.57,22.73,2012331.0
2016-05-20,22.895,23.04,22.25,22.83,1349965.0
2016-05-24,22.47,22.62,21.905,21.94,1506720.0
2016-05-25,21.76,22.315,21.305,22.22,1601729.0
2016-05-26,22.575,22.795,21.97,22.215,973946.0
2016-05-27,22.105,22.24,21.425,21.575,1059835.0
2016-05-30,21.43,21.54,21.325,21.53,230354.0
2016-05-31,21.54,22.51,21.47,22.22,1314019.0
2016-06-01,22.13,22.395,21.715,22.07,1064158.0
2016-06-02,22.275,22.475,21.86,22.34,658204.0
2016-06-03,23.23,24.02,23.175,23.985,1750053.0
2016-06-06,24.065,24.165,23.575,24.105,1159340.0
2016-06-07,23.63,24.385,23.63,24.16,898193.0
2016-06-08,25.175,25.54,24.305,24.385,1792416.0
2016-06-09,24.565,24.965,24.375,24.605,1493328.0
2016-06-10,24.885,25.215,24.375,24.595,1230815.0
2016-06-13,25.265,25.375,24.295,24.62,1405965.0
2016-06-14,24.83,24.85,23.25,23.72,1522770.0
2016-06-15,23.72,24.92,23.72,24.72,1249372.0
2016-06-16,25.465,25.62,24.315,24.475,1889622.0
2016-06-17,24.785,25.15,24.13,24.585,3146883.0
2016-06-20,23.885,24.705,23.675,24.685,994593.0
2016-06-21,24.315,24.515,24.015,24.24,853400.0
2016-06-22,24.23,24.385,23.895,24.34,1019460.0
2016-06-23,24.205,24.44,23.975,24.16,698884.0
2016-06-24,25.54,25.775,24.54,25.165,1996734.0
2016-06-27,25.45,26.15,25.385,26.13,2020987.0
2016-06-28,25.665,26.685,25.55,25.95,1275471.0
2016-06-29,26.55,27.365,26.365,26.895,2060309.0
2016-06-30,27.375,27.875,26.895,27.64,1339424.0
2016-07-04,30.265,30.455,29.14,29.51,1807522.0
2016-07-05,29.55,29.695,28.485,29.14,3460007.0
2016-07-06,29.495,30.175,29.155,30.15,1865953.0
2016-07-07,29.555,29.64,28.695,29.42,2026508.0
2016-07-08,29.41,30.695,29.35,30.575,1968393.0
2016-07-11,30.44,31.485,30.355,31.475,1943570.0
2016-07-12,31.24,31.25,29.965,30.1,1964097.0
2016-07-13,30.61,31.05,30.43,30.9,1627946.0
2016-07-14,29.905,30.885,29.64,30.795,1380715.0
2016-07-15,30.3,30.94,30.275,30.585,1761949.0
2016-07-18,30.53,31.2,30.475,31.05,1515311.0
2016-07-19,31.12,31.465,30.94,31.22,1238753.0
2016-07-20,30.585,30.71,30.05,30.21,1657516.0
2016-07-21,30.285,31.12,30.085,31.12,1415864.0
2016-07-22,30.81,31.34,30.75,31.255,1046633.0
2016-07-25,31.04,31.05,29.86,30.595,1444495.0
2016-07-26,30.795,31.13,30.375,30.94,1554203.0
2016-07-27,31.195,32.42,30.82,32.285,2202207.0
2016-07-28,32.4,32.72,31.785,32.43,1089857.0
2016-07-29,32.695,33.295,32.375,33.13,1302117.0
2016-08-02,34.12,35.13,34.085,34.82,1873981.0
2016-08-03,34.755,34.84,34.12,34.465,2584859.0
2016-08-04,34.52,34.69,34.385,34.51,1220791.0
2016-08-05,34.0,34.6,33.995,34.475,1614909.0
2016-08-08,34.475,35.22,34.42,34.985,1251872.0
2016-08-09,35.12,35.6,35.0,35.49,1160349.0
2016-08-10,36.175,36.545,35.555,35.8,1591618.0
2016-08-11,35.765,37.085,35.555,36.055,1685316.0
2016-08-12,36.645,36.665,35.675,35.92,1466178.0
2016-08-15,35.9,36.355,35.72,36.11,1307023.0
2016-08-16,36.165,36.345,35.71,36.065,1355049.0
2016-08-17,35.755,35.765,34.545,35.41,1823792.0
2016-08-18,35.5,35.765,34.945,35.53,1034071.0
2016-08-19,34.995,35.23,34.12,34.185,2229657.0
2016-08-22,33.665,34.1,33.21,34.065,1697412.0
2016-08-23,34.255,34.385,33.43,33.49,1499250.0
2016-08-24,32.935,32.935,30.75,30.835,2168106.0
2016-08-25,30.66,31.925,30.18,31.415,1640833.0
2016-08-26,31.78,32.48,30.955,31.435,1970499.0
2016-08-29,31.1,32.125,31.08,31.78,1170442.0
2016-08-30,31.56,31.855,30.125,30.48,1795660.0
2016-08-31,30.005,30.5,29.58,30.25,1488763.0
2016-09-01,29.995,31.535,29.75,31.26,1807475.0
2016-09-02,32.08,32.555,31.645,32.465,1843406.0
2016-09-06,33.375,33.8,32.445,33.8,1961277.0
2016-09-07,33.755,34.42,33.23,34.365,2244561.0
2016-09-08,34.34,34.575,33.745,34.01,1340332.0
2016-09-09,33.735,33.82,32.245,32.435,1621970.0
2016-09-12,31.625,33.41,31.525,33.175,2444622.0
2016-09-13,32.925,33.08,31.7,32.01,1764312.0
2016-09-14,32.225,32.99,31.955,32.29,1163690.0
2016-09-15,32.265,32.735,31.765,32.325,989292.0
2016-09-16,32.07,32.59,31.46,32.0,2012716.0
2016-09-19,32.38,32.62,32.065,32.365,1096796.0
2016-09-20,32.565,32.565,31.935,32.165,975133.0
2016-09-21,32.675,34.5,32.665,34.44,2186601.0
2016-09-22,34.72,34.95,33.775,34.12,1448729.0
2016-09-23,34.1,34.295,33.1,33.33,1292291.0
2016-09-26,33.5,33.785,33.145,33.18,1079737.0
2016-09-27,32.955,33.08,32.455,32.72,1006051.0
2016-09-28,32.845,33.485,32.4,33.19,1082994.0
2016-09-29,32.925,33.39,32.575,33.1,1143866.0
2016-09-30,33.555,33.665,32.255,32.255,1366819.0
2016-10-03,32.18,32.48,30.98,31.325,1136672.0
2016-10-04,30.295,30.315,28.24,28.305,2610523.0
2016-10-05,28.725,28.725,27.195,27.885,2154214.0
2016-10-06,27.14,27.765,26.93,27.405,1609868.0
2016-10-07,28.185,28.35,26.75,27.24,1655236.0
2016-10-11,27.205,27.765,26.93,27.205,1206218.0
2016-10-12,27.33,28.06,27.195,27.82,1110386.0
2016-10-13,27.64,28.405,27.31,27.795,1152984.0
2016-10-14,27.495,28.05,27.26,27.34,823380.0
2016-10-17,27.45,27.785,27.36,27.675,810587.0
2016-10-18,28.07,28.77,27.695,28.75,1530880.0
2016-10-19,29.205,29.44,28.47,29.07,1271347.0
2016-10-20,29.18,29.415,28.84,29.38,725027.0
2016-10-21,29.485,29.825,29.34,29.495,828435.0
2016-10-24,29.935,29.935,28.64,29.08,885930.0
2016-10-25,29.205,29.78,28.985,29.495,964662.0
2016-10-26,29.525,29.615,28.88,29.16,948448.0
2016-10-27,29.215,29.315,28.27,28.515,1020162.0
2016-10-28,28.44,29.125,28.07,28.55,1505292.0
2016-10-31,28.715,29.485,28.395,29.415,814221.0
2016-11-01,30.245,30.335,29.66,29.695,1401327.0
2016-11-02,30.29,30.79,29.005,29.25,1416364.0
2016-11-03,28.905,29.95,28.895,29.715,926080.0
2016-11-04,29.75,29.935,28.53,29.03,2552271.0
2016-11-07,28.215,28.56,27.66,28.405,1210686.0
2016-11-08,28.525,29.515,28.185,28.53,1236266.0
2016-11-09,30.38,30.49,28.63,29.34,1883595.0
2016-11-10,28.93,29.28,24.5,24.58,3536146.0
2016-11-11,25.03,25.235,21.925,22.095,4122456.0
2016-11-14,21.64,23.07,21.17,22.67,2771285.0
2016-11-15,22.755,24.32,22.58,24.12,2182375.0
2016-11-16,24.145,24.425,23.665,24.255,1901868.0
2016-11-17,24.435,24.62,23.155,23.545,2368761.0
2016-11-18,23.325,23.73,22.605,23.025,1325630.0
2016-11-21,23.31,23.31,22.78,23.035,1151855.0
2016-11-22,23.125,23.535,22.835,23.465,1086253.0
2016-11-23,22.58,22.635,22.115,22.54,1773289.0
2016-11-24,22.425,22.525,22.115,22.14,308504.0
2016-11-25,22.54,22.67,22.14,22.225,1031456.0
2016-11-28,22.45,23.1,22.15,23.06,1277269.0
2016-11-29,22.535,23.045,22.33,22.9,773681.0
2016-11-30,22.615,22.69,22.13,22.295,1686531.0
2016-12-01,22.085,22.55,21.455,21.995,1725467.0
2016-12-02,22.205,23.045,22.12,22.65,1714179.0
2016-12-05,22.315,22.89,21.805,22.835,1469155.0
2016-12-06,22.88,23.765,22.79,23.055,1419549.0
2016-12-07,23.48,23.58,22.77,23.055,1825082.0
2016-12-08,23.045,23.125,22.535,22.88,1652679.0
2016-12-09,22.845,22.965,22.12,22.305,1726227.0
2016-12-12,22.485,22.86,22.12,22.55,1748530.0
2016-12-13,22.505,23.17,22.47,23.09,1544591.0
2016-12-14,23.3,23.555,22.58,22.635,2331224.0
2016-12-15,21.895,22.05,20.645,20.755,5590205.0
2016-12-16,21.065,21.565,20.87,21.165,3873372.0
2016-12-19,21.245,21.71,21.075,21.44,939489.0
2016-12-20,20.855,21.395,20.755,21.32,1303530.0
2016-12-21,21.34,21.54,21.135,21.32,1066181.0
2016-12-22,21.245,21.655,21.165,21.345,881885.0
2016-12-23,21.54,21.82,21.44,21.655,612735.0
2016-12-28,22.085,22.9,22.085,22.86,1005185.0
2016-12-29,23.3,24.94,23.1,24.925,1850200.0
2016-12-30,24.95,25.605,23.63,23.665,1524872.0
2017-01-03,23.765,24.33,23.62,24.285,1308566.0
2017-01-04,24.505,24.515,23.7,24.195,1250620.0
2017-01-05,24.775,25.365,24.64,25.29,1684734.0
2017-01-06,24.83,25.14,24.03,24.495,1176289.0
2017-01-09,25.085,25.105,24.285,24.42,1124150.0
2017-01-10,24.495,25.015,24.155,24.62,1079224.0
2017-01-11,24.45,24.615,23.73,24.405,1294655.0
2017-01-12,24.785,24.815,23.845,24.055,1449782.0
2017-01-13,23.985,24.575,23.61,24.53,925642.0
2017-01-16,24.675,24.815,24.45,24.595,227678.0
2017-01-17,25.07,25.16,24.505,24.75,1321391.0
2017-01-18,24.75,25.47,24.615,24.885,1684879.0
2017-01-19,24.675,25.525,24.66,25.335,1250203.0
2017-01-20,25.515,26.055,25.38,25.825,1802249.0
2017-01-23,26.175,26.49,25.97,26.485,1210606.0
2017-01-24,26.445,26.62,25.955,26.255,1720250.0
2017-01-25,25.8,25.945,25.5,25.87,999669.0
2017-01-26,25.345,25.545,24.98,25.035,1250407.0
2017-01-27,24.95,25.755,24.915,25.68,1042949.0
2017-01-30,25.77,25.865,25.26,25.405,662625.0
2017-01-31,25.935,26.565,25.855,26.245,1140530.0
2017-02-01,26.21,26.4,25.855,26.335,890005.0
2017-02-02,26.685,26.905,26.29,26.375,1870529.0
2017-02-03,26.365,26.6,26.23,26.385,1440833.0
2017-02-06,26.775,27.105,26.355,27.095,1785580.0
2017-02-07,27.005,27.505,26.885,27.24,1012051.0
2017-02-08,27.47,27.66,27.185,27.375,952632.0
2017-02-09,27.215,27.215,26.065,26.4,1120005.0
2017-02-10,26.08,26.695,26.065,26.61,914230.0
2017-02-13,26.365,26.53,26.235,26.475,1035624.0
2017-02-14,26.61,26.695,26.145,26.51,1371735.0
2017-02-15,26.265,26.49,26.1,26.475,1702202.0
2017-02-16,26.485,26.485,25.97,26.035,1934830.0
2017-02-17,26.025,26.235,25.66,25.745,562931.0
2017-02-21,25.395,25.725,24.66,25.59,905612.0
2017-02-22,25.605,26.155,25.135,25.58,1029926.0
2017-02-23,25.935,26.025,25.655,25.745,933205.0
2017-02-24,26.025,26.045,25.135,25.28,1079493.0
2017-02-27,25.225,25.47,23.42,23.51,1446627.0
2017-02-28,23.865,24.325,23.38,23.6,1653808.0
2017-03-01,23.365,24.255,23.235,24.03,873453.0
2017-03-02,23.73,23.91,23.355,23.49,1109370.0
2017-03-03,23.28,23.965,23.2,23.745,1239877.0
2017-03-06,23.635,23.635,23.215,23.59,913966.0
2017-03-07,23.3,23.465,23.005,23.38,1194744.0
2017-03-08,23.08,23.465,22.96,23.27,1373328.0
2017-03-09,23.335,23.63,23.035,23.1,801323.0
2017-03-10,23.17,23.755,22.97,23.69,816808.0
2017-03-13,23.9,23.94,23.58,23.855,675703.0
2017-03-14,23.79,24.085,23.245,23.345,1214670.0
2017-03-15,23.535,24.575,23.335,24.46,1626307.0
2017-03-16,24.895,25.025,24.275,24.42,816949.0
2017-03-17,24.33,24.705,24.045,24.185,2831123.0
2017-03-20,24.32,24.505,24.03,24.35,836276.0
2017-03-21,24.405,24.485,24.045,24.23,741437.0
2017-03-22,24.605,26.375,24.35,26.055,2453775.0
2017-03-23,25.99,26.23,24.595,25.095,1613609.0
2017-03-24,24.915,25.35,24.86,25.08,762708.0
2017-03-27,25.625,25.865,25.26,25.67,989325.0
2017-03-28,25.615,25.915,25.05,25.26,1032126.0
2017-03-29,25.19,25.435,24.895,24.94,817799.0
2017-03-30,24.805,24.895,24.515,24.705,592891.0
2017-03-31,24.82,25.67,24.53,25.28,883176.0
2017-04-03,25.315,25.91,25.305,25.89,745882.0
2017-04-04,26.045,26.275,25.945,26.1,655797.0
2017-04-05,25.83,26.36,25.745,26.1,1165664.0
2017-04-06,26.045,26.165,25.835,26.13,548553.0
2017-04-07,26.42,26.43,25.4,25.68,1234298.0
2017-04-10,25.405,25.855,25.105,25.71,717203.0
2017-04-11,26.04,26.89,25.83,26.54,2200686.0
2017-04-12,26.615,26.695,26.255,26.54,679858.0
2017-04-13,26.695,26.805,26.24,26.63,682229.0
2017-04-17,26.67,27.07,26.63,26.805,641518.0
2017-04-18,26.735,26.835,26.32,26.805,562664.0
2017-04-19,26.57,26.68,25.9,26.15,745857.0
2017-04-20,26.065,26.525,25.9,26.185,1204881.0
2017-04-21,26.36,26.42,25.955,26.055,675632.0
2017-04-24,25.635,26.21,25.515,25.89,607503.0
2017-04-25,25.78,25.965,24.62,25.005,947965.0
2017-04-26,24.93,25.405,24.665,25.315,623133.0
2017-04-27,25.07,25.26,24.655,24.795,860154.0
2017-04-28,24.885,25.215,24.775,24.915,893385.0
2017-05-01,24.775,24.995,24.3,24.49,594269.0
2017-05-02,24.385,24.93,24.375,24.785,652583.0
2017-05-03,24.675,24.95,24.365,24.39,559864.0
2017-05-04,24.08,24.17,23.57,23.805,1571022.0
2017-05-05,23.88,24.655,23.88,24.345,524750.0
2017-05-08,24.445,24.53,24.22,24.51,585575.0
2017-05-09,24.355,24.475,23.98,24.145,644405.0
2017-05-10,24.3,24.865,24.19,24.42,806304.0
2017-05-11,24.4,25.05,24.4,25.03,713992.0
2017-05-12,25.185,25.88,25.185,25.875,1082461.0
2017-05-15,26.32,26.32,25.67,26.095,766858.0
2017-05-16,26.415,27.265,25.79,26.76,333644.0
2017-05-17,27.1,27.345,26.475,26.595,751190.0
2017-05-18,26.21,26.365,25.645,26.13,693045.0
2017-05-19,26.305,26.34,25.945,26.03,432341.0
2017-05-23,26.14,26.34,25.37,25.37,873801.0
2017-05-24,25.37,25.615,25.02,25.55,651632.0
2017-05-25,25.48,25.58,25.085,25.505,667959.0
2017-05-26,25.77,25.935,25.415,25.78,572599.0
2017-05-29,25.67,25.765,25.37,25.49,228123.0
2017-05-30,25.33,25.9,25.33,25.67,403978.0
2017-05-31,25.615,25.825,25.22,25.305,779264.0
2017-06-01,25.295,25.37,25.065,25.205,446601.0
2017-06-02,25.425,25.67,25.205,25.25,656698.0
2017-06-05,25.23,25.36,24.505,24.755,356603.0
2017-06-06,25.03,25.71,24.975,25.7,868059.0
2017-06-07,25.47,25.9,25.27,25.605,412871.0
2017-06-08,25.26,25.545,25.01,25.535,519673.0
2017-06-09,25.105,25.26,24.69,24.79,505569.0
2017-06-12,24.725,25.03,24.295,24.315,599962.0
2017-06-13,24.185,24.27,23.83,24.24,565030.0
2017-06-14,24.625,24.625,23.39,23.455,716432.0
2017-06-15,23.335,23.515,23.05,23.175,633903.0
2017-06-16,23.185,23.4,23.085,23.175,2115228.0
2017-06-19,23.06,23.425,23.05,23.26,316230.0
2017-06-20,23.175,23.285,23.095,23.26,386020.0
2017-06-21,23.27,23.93,23.26,23.93,436719.0
2017-06-22,24.13,24.23,23.93,24.185,444058.0
2017-06-23,24.315,24.615,24.225,24.59,534444.0
2017-06-26,24.325,24.635,24.295,24.45,283984.0
2017-06-27,24.445,24.6,24.315,24.335,507100.0
2017-06-28,24.38,24.49,23.97,24.34,380258.0
2017-06-29,24.075,24.12,23.515,23.61,611433.0
2017-06-30,23.625,23.665,23.415,23.62,511570.0
2017-07-04,23.39,23.47,22.645,22.71,356184.0
2017-07-05,22.645,23.16,22.535,23.105,672199.0
2017-07-06,22.84,23.085,22.705,22.965,566460.0
2017-07-07,22.7,22.745,22.28,22.515,457474.0
2017-07-10,22.335,22.995,22.195,22.94,667774.0
2017-07-11,22.855,23.185,22.61,23.175,577291.0
2017-07-12,23.4,23.61,22.73,22.73,437138.0
2017-07-13,22.665,22.92,22.27,22.36,522704.0
2017-07-14,22.735,22.81,22.515,22.545,707769.0
2017-07-17,22.8,22.93,22.71,22.755,365751.0
2017-07-18,22.91,22.91,22.515,22.57,559009.0
2017-07-19,22.545,22.73,22.49,22.57,373480.0
2017-07-20,22.515,23.215,22.5,23.06,522652.0
2017-07-21,23.17,23.305,22.82,23.005,482986.0
2017-07-24,23.01,23.06,22.435,22.51,407229.0
2017-07-25,22.39,22.855,22.39,22.515,644805.0
2017-07-26,22.51,23.225,22.16,23.115,825854.0
2017-07-27,23.325,23.455,22.985,23.25,1220042.0
2017-07-28,23.23,23.5,22.985,23.38,870705.0
2017-07-31,23.35,23.59,23.175,23.175,428696.0
2017-08-01,23.075,23.37,22.845,23.15,593060.0
2017-08-02,23.04,23.285,23.01,23.04,344437.0
2017-08-03,23.05,23.23,22.885,22.965,426869.0
2017-08-04,22.79,22.865,22.525,22.7,702642.0
2017-08-08,22.71,22.865,22.525,22.765,939007.0
2017-08-09,23.115,23.305,22.875,23.12,829507.0
2017-08-10,23.405,23.565,22.985,23.36,1434693.0
2017-08-11,23.315,23.525,21.755,22.18,2014472.0
2017-08-14,22.03,22.225,21.855,22.105,645885.0
2017-08-15,21.84,21.985,21.425,21.425,880889.0
2017-08-16,21.555,22.165,21.5,21.92,816052.0
2017-08-17,21.995,22.06,21.74,21.965,595780.0
2017-08-18,22.06,22.195,21.785,21.8,810246.0
2017-08-21,21.93,22.14,21.84,22.13,471603.0
2017-08-22,21.995,22.09,21.685,21.775,639333.0
2017-08-23,21.895,22.05,21.85,21.985,435477.0
2017-08-24,21.895,22.205,21.85,22.16,359919.0
2017-08-25,22.28,22.67,22.19,22.475,514229.0
2017-08-28,22.565,23.33,22.41,23.31,847599.0
2017-08-29,23.635,24.13,23.54,23.82,1134489.0
2017-08-30,23.83,24.005,23.755,23.83,765585.0
2017-08-31,23.625,23.92,23.625,23.885,761618.0
2017-09-01,23.9,23.975,23.58,23.885,501303.0
2017-09-05,24.065,24.105,23.425,23.855,1027241.0
2017-09-06,23.755,24.02,23.165,23.21,802342.0
2017-09-07,23.35,23.505,23.2,23.45,564270.0
2017-09-08,23.44,23.44,22.89,23.2,1016775.0
2017-09-11,22.89,23.165,22.835,22.9,689745.0
2017-09-12,22.905,23.23,22.87,23.155,1001047.0
2017-09-13,23.195,23.25,22.375,22.375,761451.0
2017-09-14,22.325,22.4,22.115,22.255,511921.0
2017-09-15,22.27,22.28,21.82,21.96,2892529.0
2017-09-18,21.7,21.895,21.34,21.83,861903.0
2017-09-19,21.83,22.15,21.82,21.905,917713.0
2017-09-20,21.915,22.225,21.545,21.635,755756.0
2017-09-21,21.38,21.86,21.36,21.655,676956.0
2017-09-22,21.765,21.84,21.625,21.81,434057.0
2017-09-25,21.72,22.06,21.655,21.95,651804.0
2017-09-26,21.74,21.92,21.71,21.74,626676.0
2017-09-27,21.635,22.005,21.635,21.995,567294.0
2017-09-28,21.985,22.09,21.915,22.035,499934.0
2017-09-29,22.095,22.3,21.915,21.915,653042.0
2017-10-02,21.915,22.325,21.915,22.31,668220.0
2017-10-03,22.29,22.43,22.215,22.325,618212.0
2017-10-04,22.4,22.63,22.335,22.615,615209.0
2017-10-05,22.62,22.935,22.555,22.86,545958.0
2017-10-06,22.85,22.98,22.375,22.98,510486.0
2017-10-10,23.065,23.33,23.025,23.12,565716.0
2017-10-11,23.175,23.34,22.73,23.065,818251.0
2017-10-12,23.065,23.33,22.9,23.23,588885.0
2017-10-13,23.415,23.48,23.165,23.385,536795.0
2017-10-16,23.525,23.525,22.955,23.075,617805.0
2017-10-17,22.98,23.075,22.805,22.955,567980.0
2017-10-18,22.85,23.1,22.815,22.955,392907.0
2017-10-19,23.12,23.765,23.12,23.755,774696.0
2017-10-20,23.755,24.325,23.745,24.295,991540.0
2017-10-23,24.125,24.545,23.94,24.425,872472.0
2017-10-24,24.355,24.4,24.02,24.065,893582.0
2017-10-25,24.03,24.305,23.865,24.28,1016377.0
2017-10-26,24.315,24.455,24.06,24.125,1144782.0
2017-10-27,24.095,24.535,23.975,24.435,924368.0
2017-10-30,24.4,25.17,24.355,25.025,1345816.0
2017-10-31,24.97,25.1,24.545,24.645,574021.0
2017-11-01,24.895,25.025,24.555,24.555,541458.0
2017-11-02,24.675,24.75,24.335,24.38,603299.0
2017-11-03,24.315,24.315,23.68,24.06,958563.0
2017-11-06,24.235,24.705,24.125,24.59,1059634.0
2017-11-07,24.685,24.96,24.52,24.905,823700.0
2017-11-08,25.025,25.17,24.71,24.805,636953.0
2017-11-09,24.695,24.815,24.295,24.6,759593.0
2017-11-10,24.345,24.685,23.2,23.505,2010888.0
2017-11-13,23.525,23.9,23.525,23.7,675432.0
2017-11-14,23.57,24.215,23.495,24.05,1216293.0
2017-11-15,24.205,24.315,23.985,24.18,837532.0
2017-11-16,24.16,24.235,23.995,24.16,598558.0
2017-11-17,24.29,24.86,24.28,24.6,762393.0
2017-11-20,24.565,24.575,24.115,24.125,630314.0
2017-11-21,24.13,24.785,24.105,24.665,814964.0
2017-11-22,24.765,25.015,24.71,24.94,806902.0
2017-11-23,24.995,25.515,24.985,25.285,343848.0
2017-11-24,25.17,25.345,24.915,25.17,447987.0
2017-11-27,25.17,25.225,24.71,24.995,612187.0
2017-11-28,25.035,25.21,24.875,24.905,870993.0
2017-11-29,24.72,24.785,24.305,24.535,824033.0
2017-11-30,24.35,24.93,24.33,24.93,977051.0
2017-12-01,24.535,24.83,24.265,24.59,1240194.0
2017-12-04,24.265,24.675,24.135,24.59,951775.0
2017-12-05,24.35,24.635,24.155,24.6,656991.0
2017-12-06,24.435,24.775,24.24,24.665,868520.0
2017-12-07,24.57,25.285,24.46,24.81,1351950.0
2017-12-08,24.85,25.21,24.665,24.95,634367.0
2017-12-11,24.83,25.715,24.785,25.265,1486829.0
2017-12-12,25.225,25.3,24.625,24.81,1004428.0
2017-12-13,24.875,25.68,24.73,25.595,1662511.0
2017-12-14,25.54,25.68,25.145,25.34,991079.0
2017-12-15,25.485,25.8,25.475,25.645,2302718.0
2017-12-18,25.82,26.005,25.68,25.855,1005103.0
2017-12-19,25.78,26.125,25.65,25.92,695625.0
2017-12-20,26.005,26.355,25.9,26.17,621714.0
2017-12-21,26.07,26.125,25.725,25.89,613205.0
2017-12-22,25.92,26.02,25.83,25.89,410580.0
2017-12-27,25.9,25.985,25.755,25.89,396066.0
2017-12-28,25.95,26.005,25.385,25.71,548728.0
2017-12-29,25.69,25.855,25.235,25.67,643082.0
2018-01-02,25.67,26.07,25.57,25.755,753705.0
2018-01-03,25.735,25.885,25.32,25.645,892599.0
2018-01-04,25.615,25.8,25.43,25.69,501116.0
2018-01-05,25.485,25.625,24.995,25.165,659581.0
2018-01-08,25.08,25.17,24.62,24.81,536842.0
2018-01-09,24.62,24.68,23.96,24.25,955151.0
2018-01-10,24.36,24.675,24.215,24.395,1124279.0
2018-01-11,24.405,24.535,24.35,24.47,545355.0
2018-01-12,24.94,25.465,24.645,25.245,1022154.0
2018-01-15,25.53,25.53,25.06,25.395,209008.0
2018-01-16,25.34,25.66,24.94,25.53,818178.0
2018-01-17,25.385,25.56,25.165,25.245,596892.0
2018-01-18,25.275,25.475,25.08,25.17,664671.0
2018-01-19,25.34,25.635,25.22,25.42,579276.0
2018-01-22,25.355,25.405,24.86,24.995,676826.0
2018-01-23,24.82,25.365,24.655,25.32,1049101.0
2018-01-24,25.525,25.89,25.395,25.44,888265.0
2018-01-25,25.505,25.605,25.015,25.125,740407.0
2018-01-26,25.245,25.3,25.04,25.255,551719.0
2018-01-29,25.06,25.225,24.49,24.515,591074.0
2018-01-30,24.56,24.765,24.36,24.425,571057.0
2018-01-31,24.57,24.675,24.135,24.545,954841.0
2018-02-01,24.425,24.865,24.275,24.525,672658.0
2018-02-02,24.32,24.44,24.155,24.24,924307.0
2018-02-05,24.285,24.62,24.275,24.37,1048020.0
2018-02-06,24.24,24.32,23.65,23.695,1482226.0
2018-02-07,23.545,23.74,21.985,23.04,1095318.0
2018-02-08,22.985,23.35,22.89,23.11,1144247.0
2018-02-09,22.91,23.055,21.745,22.135,1460292.0
2018-02-12,22.225,22.99,22.205,22.88,1242024.0
2018-02-13,22.855,22.925,22.455,22.66,818760.0
2018-02-14,22.53,23.165,22.355,23.03,1260766.0
2018-02-15,23.095,23.305,22.845,22.945,960080.0
2018-02-16,22.91,23.075,22.53,22.845,795180.0
2018-02-20,22.51,22.935,22.51,22.565,621346.0
2018-02-21,22.705,23.225,22.705,22.805,687608.0
2018-02-22,22.89,23.065,22.66,22.735,751088.0
2018-02-23,22.725,22.88,22.515,22.88,517350.0
2018-02-26,22.945,23.225,22.825,22.975,641863.0
2018-02-27,22.815,22.88,22.235,22.54,986009.0
2018-02-28,22.54,22.79,22.26,22.62,1253804.0
2018-03-01,22.54,22.925,22.255,22.815,707948.0
2018-03-02,22.975,23.225,22.92,23.0,541170.0
2018-03-05,23.16,23.415,23.0,23.4,481676.0
2018-03-06,23.555,24.145,23.405,23.96,1058979.0
2018-03-07,23.895,24.11,23.695,23.695,597808.0
2018-03-08,23.705,23.76,23.315,23.415,446746.0
2018-03-09,23.315,23.545,23.225,23.325,367386.0
2018-03-12,23.215,23.675,23.215,23.65,479690.0
2018-03-13,23.74,23.915,23.655,23.815,492099.0
2018-03-14,23.88,24.0,23.75,23.825,455750.0
2018-03-15,23.75,23.84,23.555,23.64,631361.0
2018-03-16,23.685,23.99,23.575,23.86,2143363.0
2018-03-19,23.795,23.83,23.575,23.825,639753.0
2018-03-20,23.74,23.76,23.105,23.435,841992.0
2018-03-21,23.49,23.76,23.24,23.62,817546.0
2018-03-22,23.705,24.22,23.425,24.045,886083.0
2018-03-23,24.37,24.625,24.08,24.24,836348.0
2018-03-26,24.425,24.425,24.12,24.33,629878.0
2018-03-27,24.13,24.385,23.96,24.165,633595.0
2018-03-28,24.015,24.295,23.785,23.95,465351.0
2018-03-29,23.895,24.285,23.89,24.25,489152.0
2018-04-02,24.37,24.85,24.32,24.47,423310.0
2018-04-03,24.34,24.44,24.08,24.405,529942.0
2018-04-04,24.555,24.695,24.025,24.025,613922.0
2018-04-05,23.945,24.26,23.83,24.165,328814.0
2018-04-06,24.265,24.47,24.165,24.37,474246.0
2018-04-09,24.405,24.47,24.08,24.26,290184.0
2018-04-10,24.415,24.415,24.175,24.295,382051.0
2018-04-11,24.455,24.935,24.425,24.63,746535.0
2018-04-12,24.545,24.75,24.38,24.545,358283.0
2018-04-13,24.775,24.99,24.71,24.825,482551.0
2018-04-16,24.9,25.045,24.645,24.84,499697.0
2018-04-17,24.825,25.14,24.705,25.02,553661.0
2018-04-18,25.345,25.685,25.185,25.39,1255208.0
2018-04-19,25.5,25.52,25.185,25.455,404850.0
2018-04-20,25.455,25.49,25.06,25.15,696696.0
2018-04-23,24.945,25.355,24.935,25.035,602024.0
2018-04-24,25.045,25.185,24.945,24.98,761370.0
2018-04-25,24.965,25.285,24.815,25.035,479110.0
2018-04-26,25.14,25.425,24.965,25.37,577672.0
2018-04-27,25.4,25.48,25.23,25.38,179476.0
2018-04-30,25.23,25.265,24.705,24.705,612068.0
2018-05-01,24.685,25.0,24.575,24.905,518097.0
2018-05-02,24.945,25.38,24.905,25.045,437548.0
2018-05-03,25.185,25.52,25.185,25.305,465411.0
2018-05-04,25.26,25.47,25.22,25.4,309938.0
2018-05-07,25.35,25.545,25.305,25.465,230206.0
2018-05-08,25.5,25.825,25.435,25.76,499125.0
2018-05-09,25.665,25.73,25.49,25.695,308519.0
2018-05-10,25.77,25.945,25.26,25.26,407929.0
2018-05-11,25.705,26.04,25.52,25.925,900396.0
2018-05-14,25.955,26.055,25.725,25.915,352747.0
2018-05-15,25.79,25.79,25.455,25.48,521169.0
2018-05-16,25.455,25.52,25.335,25.465,359116.0
2018-05-17,25.49,25.63,25.455,25.61,354971.0
2018-05-18,25.49,25.975,25.49,25.87,398785.0
2018-05-22,25.845,26.075,25.795,25.835,379771.0
2018-05-23,25.76,26.28,25.73,26.185,468224.0
2018-05-24,26.365,26.52,26.335,26.41,445637.0
2018-05-25,26.4,26.65,26.325,26.365,528186.0
2018-05-28,26.195,26.305,25.705,25.815,162631.0
2018-05-29,25.815,26.42,25.815,26.035,463555.0
2018-05-30,25.99,26.39,25.98,26.205,328837.0
2018-05-31,26.17,26.455,26.17,26.355,549387.0
2018-06-01,26.335,26.625,26.075,26.4,436527.0
2018-06-04,26.195,26.225,26.035,26.085,11400.0
2018-06-05,26.195,26.68,26.175,26.54,448675.0
2018-06-06,26.54,26.82,26.41,26.82,552430.0
2018-06-07,26.77,26.845,26.485,26.575,450043.0
2018-06-08,26.485,26.75,26.485,26.68,222492.0
2018-06-11,26.735,26.96,26.7,26.715,449897.0
2018-06-12,26.745,26.93,26.54,26.835,465580.0
2018-06-13,26.845,26.965,26.705,26.78,469737.0
2018-06-14,26.94,27.125,26.83,27.115,542559.0
2018-06-15,26.895,27.34,26.875,27.115,2169039.0
2018-06-18,27.005,27.36,27.005,27.255,387977.0
2018-06-19,27.135,27.32,26.885,27.145,404188.0
2018-06-20,27.22,27.22,26.965,27.04,353882.0
2018-06-21,27.005,27.06,26.455,26.51,563935.0
2018-06-22,26.595,26.855,26.475,26.79,361081.0
2018-06-25,26.66,26.83,26.42,26.485,425439.0
2018-06-26,26.38,27.005,26.335,26.83,550309.0
2018-06-27,26.835,27.095,26.745,26.995,428984.0
2018-06-28,26.91,26.91,26.615,26.745,340064.0
2018-06-29,26.68,27.155,26.625,26.985,366393.0
2018-07-03,27.235,27.7,27.06,27.415,2712960.0
2018-07-04,27.43,27.695,27.32,27.49,149994.0
2018-07-05,27.48,27.61,27.43,27.57,339808.0
2018-07-06,27.56,27.83,27.49,27.655,673802.0
2018-07-09,27.75,27.785,27.275,27.32,353011.0
2018-07-10,27.17,27.45,27.135,27.405,287970.0
2018-07-11,27.18,27.3,26.855,26.975,355812.0
2018-07-12,26.995,27.31,26.975,27.095,308052.0
2018-07-13,27.06,27.105,26.885,26.92,285125.0
2018-07-16,26.885,27.095,26.68,26.93,409768.0
2018-07-17,26.745,27.06,26.7,26.885,571169.0
2018-07-18,26.82,26.875,26.64,26.66,441937.0
2018-07-19,26.27,26.67,26.11,26.215,764194.0
2018-07-20,26.25,26.25,25.9,25.99,479657.0
2018-07-23,25.915,26.0,25.635,25.76,394957.0
2018-07-24,25.835,26.045,25.785,25.965,453046.0
2018-07-25,25.98,26.095,25.805,26.065,308890.0
2018-07-26,25.915,26.035,25.705,25.75,458434.0
2018-07-27,25.75,25.77,25.35,25.44,485479.0
2018-07-30,25.385,25.5,25.07,25.125,372632.0
2018-07-31,25.115,25.46,25.115,25.35,436105.0
2018-08-01,25.33,25.36,25.1,25.165,293951.0
2018-08-02,25.105,25.505,25.07,25.32,614159.0
2018-08-03,25.44,25.75,25.34,25.61,427945.0
2018-08-07,25.515,25.57,24.97,25.1,631936.0
2018-08-08,25.115,25.375,25.1,25.34,382286.0
2018-08-09,25.35,25.61,25.31,25.47,367328.0
2018-08-10,25.48,25.61,25.36,25.395,296240.0
2018-08-13,25.285,25.34,24.375,24.475,583901.0
2018-08-14,24.52,24.595,24.215,24.245,446979.0
2018-08-15,23.655,23.845,22.325,22.39,1195900.0
2018-08-16,22.595,22.745,21.565,21.59,968248.0
2018-08-17,21.705,22.7,21.61,22.44,852948.0
2018-08-20,22.625,22.71,22.05,22.215,760775.0
2018-08-21,22.27,22.31,21.795,22.195,893182.0
2018-08-22,22.26,22.31,21.91,21.975,748434.0
2018-08-23,21.87,21.9,21.395,21.445,823730.0
2018-08-24,21.655,22.19,21.51,21.975,1307814.0
2018-08-27,22.01,22.14,21.855,21.87,548794.0
2018-08-28,21.945,21.995,21.135,21.32,665730.0
2018-08-29,21.34,21.63,21.31,21.33,593084.0
2018-08-30,21.31,21.35,21.015,21.125,1194711.0
2018-08-31,21.295,21.45,20.77,20.875,1288459.0
2018-09-04,20.815,20.845,20.125,20.165,1083095.0
2018-09-05,20.255,20.385,19.705,19.79,1101641.0
2018-09-06,19.9,20.125,19.49,19.555,877764.0
2018-09-07,19.435,19.695,19.155,19.61,852830.0
2018-09-10,19.64,19.68,18.91,18.94,630395.0
2018-09-11,18.81,18.995,18.63,18.81,795986.0
2018-09-12,18.755,19.48,18.55,19.315,796530.0
2018-09-13,19.51,19.605,19.135,19.185,693538.0
2018-09-14,19.2,19.56,19.175,19.425,613101.0
2018-09-17,19.62,19.92,19.37,19.825,601491.0
2018-09-18,19.865,20.48,19.835,20.03,925357.0
2018-09-19,20.125,20.385,19.78,20.245,1311404.0
2018-09-20,20.445,20.59,20.21,20.49,1045262.0
2018-09-21,20.21,20.735,20.105,20.45,1505143.0
2018-09-24,20.47,20.685,20.17,20.23,918587.0
2018-09-25,20.47,20.695,20.275,20.35,579546.0
2018-09-26,20.33,20.585,20.05,20.245,1123078.0
2018-09-27,21.255,21.505,20.945,20.955,2173520.0
2018-09-28,21.06,21.435,20.875,21.095,1409335.0
2018-10-01,21.005,21.105,20.275,20.52,928720.0
2018-10-02,20.74,21.015,20.6,20.665,1000334.0
2018-10-03,20.685,20.88,20.245,20.415,1041698.0
2018-10-04,20.48,20.715,20.32,20.62,828637.0
2018-10-05,20.575,20.76,20.425,20.62,636204.0
2018-10-09,20.75,21.07,20.52,20.875,823504.0
2018-10-10,20.9,21.17,20.59,21.02,1157521.0
2018-10-11,21.32,22.075,20.945,21.855,1676762.0
2018-10-12,21.705,21.785,20.845,21.135,1696692.0
2018-10-15,21.385,21.87,21.3,21.35,934706.0
2018-10-16,21.48,21.565,21.015,21.275,740228.0
2018-10-17,21.245,21.575,21.04,21.34,840902.0
2018-10-18,21.235,21.72,21.135,21.365,898593.0
2018-10-19,21.435,21.58,21.21,21.295,562553.0
2018-10-22,21.18,21.255,20.735,20.955,843761.0
2018-10-23,21.405,21.6,20.93,21.105,856407.0
2018-10-24,21.135,21.32,20.61,20.685,967946.0
2018-10-25,20.665,20.805,19.685,19.82,845543.0
2018-10-26,19.865,20.37,19.78,20.06,1114357.0
2018-10-29,20.07,20.675,19.9,20.105,770920.0
2018-10-30,20.03,20.36,19.845,20.32,662143.0
2018-10-31,20.115,20.24,19.825,20.2,751180.0
2018-11-01,20.555,21.145,20.445,20.995,892939.0
2018-11-02,20.985,20.985,20.59,20.955,848408.0
2018-11-05,20.74,20.945,20.265,20.48,838746.0
2018-11-06,20.52,20.665,20.245,20.33,638119.0
2018-11-07,20.425,20.435,20.06,20.06,740910.0
2018-11-08,19.965,20.21,19.855,20.165,609246.0
2018-11-09,19.95,20.125,19.555,20.105,735848.0
2018-11-12,19.93,19.975,19.305,19.52,570604.0
2018-11-13,19.555,19.82,19.015,19.435,685765.0
2018-11-14,19.295,19.995,19.135,19.885,1484422.0
2018-11-15,19.75,19.985,18.575,18.93,1352544.0
2018-11-16,18.93,19.96,18.885,19.81,1349481.0
2018-11-19,19.76,20.245,19.61,19.685,1194832.0
2018-11-20,19.725,19.79,19.265,19.64,832104.0
2018-11-21,19.745,20.33,19.66,20.155,746686.0
2018-11-22,20.07,20.33,20.005,20.21,395839.0
2018-11-23,20.05,20.18,19.445,19.67,533826.0
2018-11-26,19.605,19.93,19.415,19.47,611590.0
2018-11-27,19.465,19.595,18.975,19.015,695241.0
2018-11-28,19.005,19.63,18.975,19.565,813981.0
2018-11-29,19.83,19.97,19.465,19.575,899430.0
2018-11-30,19.53,19.66,19.275,19.555,751344.0
2018-12-03,19.78,20.005,19.555,20.005,957490.0
2018-12-04,20.08,20.185,19.92,20.015,999649.0
2018-12-05,20.14,20.22,19.84,20.165,510763.0
2018-12-06,20.185,20.39,19.77,20.325,1366911.0
2018-12-07,20.4,20.74,20.25,20.615,936747.0
2018-12-10,20.59,20.905,20.345,20.56,826721.0
2018-12-11,20.68,20.97,20.495,20.56,772625.0
2018-12-12,20.665,21.055,20.625,20.83,1467994.0
2018-12-13,20.895,20.935,20.55,20.775,573142.0
2018-12-14,24.095,24.675,22.995,23.755,3697282.0
2018-12-17,23.765,24.27,23.74,23.945,1436090.0
2018-12-18,23.83,25.35,23.805,25.03,2037375.0
2018-12-19,25.125,25.425,23.72,23.73,1937267.0
2018-12-20,24.205,24.825,24.17,24.44,2315245.0
2018-12-21,24.44,24.555,23.87,24.12,2875180.0
2018-12-24,24.29,24.94,24.29,24.705,734548.0
2018-12-27,24.415,24.93,24.345,24.865,852240.0
2018-12-28,24.75,25.04,24.545,24.805,1044621.0
2018-12-31,24.865,25.02,24.565,24.985,772577.0
2019-01-02,24.985,25.07,24.46,24.535,972967.0
2019-01-03,24.6,24.955,24.385,24.89,1028126.0
2019-01-04,24.64,24.685,24.255,24.31,1034422.0
2019-01-07,24.58,24.58,23.69,23.945,1049707.0
2019-01-08,23.815,24.17,23.655,24.045,894455.0
2019-01-09,24.0,24.255,23.945,24.14,900676.0
2019-01-10,24.12,24.19,23.7,23.915,1026916.0
2019-01-11,23.905,24.18,23.88,24.045,825814.0
2019-01-14,24.075,24.34,23.655,23.815,714420.0
2019-01-15,23.84,23.89,23.365,23.635,933486.0
2019-01-16,23.595,23.84,23.485,23.775,1037974.0
2019-01-17,23.68,23.905,23.67,23.765,616706.0
2019-01-18,23.625,23.83,23.505,23.67,692945.0
2019-01-21,23.58,23.67,23.44,23.605,139902.0
2019-01-22,23.56,23.765,23.205,23.595,574987.0
2019-01-23,23.595,23.68,23.37,23.58,504909.0
2019-01-24,23.465,23.645,23.365,23.605,498431.0
2019-01-25,23.795,24.365,23.645,24.27,968321.0
2019-01-28,24.32,24.47,24.04,24.225,954599.0
2019-01-29,24.47,25.21,24.235,25.05,1281071.0
2019-01-30,25.015,25.65,24.865,25.19,1151256.0
2019-01-31,25.49,25.99,25.265,25.95,1392697.0
2019-02-01,25.895,25.915,25.305,25.875,1092300.0
2019-02-04,25.465,26.145,25.415,26.09,761854.0
2019-02-05,26.065,26.41,25.84,26.39,791063.0
2019-02-06,26.215,26.475,25.995,26.055,665138.0
2019-02-07,26.08,26.305,25.96,26.195,749862.0
2019-02-08,26.205,26.68,26.12,26.54,760483.0
2019-02-11,26.345,26.55,26.22,26.295,607455.0
2019-02-12,26.41,26.43,25.875,26.09,1028878.0
2019-02-13,26.035,26.305,25.915,25.94,682513.0
2019-02-14,26.005,26.43,25.94,26.4,724696.0
2019-02-15,26.515,26.625,26.365,26.475,682785.0
2019-02-19,26.72,27.32,26.72,27.01,825171.0
2019-02-20,27.065,27.43,26.785,27.18,771063.0
2019-02-21,26.905,27.01,26.775,26.895,843039.0
2019-02-22,27.17,27.825,27.03,27.63,1512075.0
2019-02-25,27.665,27.92,27.64,27.795,1024857.0
2019-02-26,27.505,27.9,27.17,27.525,855693.0
2019-02-27,27.345,27.415,26.755,27.105,895660.0
2019-02-28,27.02,27.115,26.695,26.83,726219.0
2019-03-01,26.68,27.15,26.465,26.635,1101859.0
2019-03-04,26.43,26.935,26.4,26.815,1987082.0
2019-03-05,26.795,27.265,26.765,27.255,765025.0
2019-03-06,27.245,27.44,26.97,27.0,713020.0
2019-03-07,26.935,27.46,26.85,27.32,516390.0
2019-03-08,27.505,27.815,27.31,27.77,782716.0
2019-03-11,27.795,27.855,27.33,27.63,528708.0
2019-03-12,27.77,27.92,27.505,27.74,772802.0
2019-03-13,27.89,28.315,27.815,27.985,642254.0
2019-03-14,27.57,27.655,27.365,27.44,570873.0
2019-03-15,27.74,28.5,27.675,28.5,3019161.0
2019-03-18,28.32,28.455,28.07,28.09,667431.0
2019-03-19,28.23,28.615,28.07,28.39,744079.0
2019-03-20,28.36,28.81,27.905,28.595,1200236.0
2019-03-21,28.78,30.46,28.68,30.235,1392206.0
2019-03-22,30.16,30.92,30.16,30.87,1544537.0
2019-03-25,30.945,31.455,30.94,31.22,1105461.0
2019-03-26,31.05,31.565,30.845,31.47,953743.0
2019-03-27,31.47,31.735,31.285,31.585,1127416.0
2019-03-28,31.275,31.315,30.505,30.73,1524058.0
2019-03-29,30.565,30.565,29.485,29.82,1239843.0
2019-04-01,29.97,30.18,29.455,29.655,1022516.0
2019-04-02,29.615,29.755,29.42,29.55,850575.0
2019-04-03,29.625,29.73,29.28,29.345,894869.0
2019-04-04,29.135,29.76,28.995,29.74,891127.0
2019-04-05,29.71,29.775,29.39,29.52,556909.0
2019-04-08,29.765,29.995,29.54,29.85,843225.0
2019-04-09,29.775,29.795,29.39,29.485,592864.0
2019-04-10,29.505,29.71,29.41,29.505,508391.0
2019-04-11,29.25,29.39,28.865,29.13,626567.0
2019-04-12,29.12,29.135,28.815,28.995,568895.0
2019-04-15,28.845,29.37,28.665,29.365,565782.0
2019-04-16,29.09,29.465,28.815,28.825,867481.0
2019-04-17,28.78,28.825,27.51,27.765,1609271.0
2019-04-18,27.715,28.035,27.155,27.605,1738221.0
2019-04-22,27.555,27.7,27.265,27.35,718468.0
2019-04-23,27.085,27.32,26.9,27.32,1175127.0
2019-04-24,27.305,27.52,27.06,27.36,973239.0
2019-04-25,27.405,27.49,26.985,27.115,819548.0
2019-04-26,27.32,28.235,27.155,28.02,821844.0
2019-04-29,27.915,28.0,27.085,27.22,974835.0
2019-04-30,27.265,27.605,27.23,27.245,1094760.0
2019-05-01,27.255,27.455,26.54,26.815,881195.0
2019-05-02,26.72,26.73,26.185,26.215,928629.0
2019-05-03,26.44,26.615,26.23,26.365,728449.0
2019-05-06,26.365,26.465,26.185,26.27,491325.0
2019-05-07,26.315,26.835,26.055,26.61,860149.0
2019-05-08,26.825,26.845,25.63,25.735,1491798.0
2019-05-09,25.63,26.23,25.385,25.385,836107.0
2019-05-10,25.435,25.555,25.075,25.415,1036802.0
2019-05-13,25.65,26.12,25.535,26.09,1053806.0
2019-05-14,26.09,26.22,25.5,25.78,624374.0
2019-05-15,25.905,25.97,25.545,25.6,695212.0
2019-05-16,25.555,25.575,25.115,25.2,918217.0
2019-05-17,25.14,25.47,25.055,25.425,682597.0
2019-05-21,25.29,25.565,25.15,25.565,756476.0
2019-05-22,25.49,25.585,24.915,24.97,947760.0
2019-05-23,25.14,25.925,25.13,25.545,1019819.0
2019-05-24,25.605,25.84,25.46,25.71,730699.0
2019-05-27,25.895,25.96,25.66,25.88,193995.0
2019-05-28,25.555,26.13,25.53,26.13,825119.0
2019-05-29,26.275,26.52,26.18,26.385,872594.0
2019-05-30,26.395,26.955,26.245,26.935,910204.0
2019-05-31,27.415,28.37,27.31,28.2,1652567.0
2019-06-03,28.71,28.735,27.945,28.71,1340274.0
2019-06-04,28.415,28.64,28.17,28.605,1226795.0
2019-06-05,29.0,29.3,28.395,28.69,843290.0
2019-06-06,28.775,28.84,28.445,28.755,563805.0
2019-06-07,28.935,29.045,28.565,28.745,703410.0
2019-06-10,28.245,28.275,27.69,28.16,742644.0
2019-06-11,28.075,28.65,27.985,28.565,502499.0
2019-06-12,28.68,29.13,28.67,28.85,635485.0
2019-06-13,28.885,29.0,28.625,28.925,446902.0
2019-06-14,29.14,29.415,28.63,29.075,983747.0
2019-06-17,28.98,29.715,28.98,29.63,772228.0
2019-06-18,29.915,30.14,29.275,29.86,967476.0
2019-06-19,29.545,29.96,29.045,29.71,800061.0
2019-06-20,30.33,30.67,30.075,30.385,1144484.0
2019-06-21,30.35,30.455,29.725,30.125,2356946.0
2019-06-24,30.33,31.095,30.235,31.095,1169975.0
2019-06-25,31.19,31.32,30.255,30.565,2305479.0
2019-06-26,29.955,30.285,29.715,30.045,1144521.0
2019-06-27,29.755,29.885,29.435,29.585,844385.0
2019-06-28,29.63,29.885,29.38,29.88,736616.0
2019-07-02,29.415,29.66,28.84,29.545,976499.0
2019-07-03,29.545,29.725,29.13,29.595,742831.0
2019-07-04,29.715,29.955,29.68,29.81,375111.0
2019-07-05,29.2,29.2,28.38,28.925,1031695.0
2019-07-08,29.075,29.295,28.615,28.87,796856.0
2019-07-09,28.86,29.46,28.755,29.415,826753.0
2019-07-10,29.64,29.895,29.425,29.86,628067.0
2019-07-11,29.82,29.83,29.255,29.415,530457.0
2019-07-12,29.385,29.725,29.255,29.64,520010.0
2019-07-15,29.69,29.84,29.275,29.745,303530.0
2019-07-16,29.795,30.605,29.755,30.445,844555.0
2019-07-17,30.68,32.445,30.54,32.36,1341236.0
2019-07-18,32.34,33.265,32.0,33.18,1267263.0
2019-07-19,33.235,33.37,32.755,32.935,1016235.0
2019-07-22,33.125,34.02,33.045,33.63,887077.0
2019-07-23,33.64,34.04,33.265,33.445,759433.0
2019-07-24,33.725,34.045,33.54,33.98,823031.0
2019-07-25,33.88,33.935,33.21,33.67,1350324.0
2019-07-26,33.81,34.065,33.555,33.625,521143.0
2019-07-29,33.585,33.71,33.275,33.69,447741.0
2019-07-30,33.735,34.38,33.63,33.725,742309.0
2019-07-31,33.575,33.8,32.37,32.545,1062205.0
2019-08-01,31.97,33.63,31.69,33.46,1284345.0
2019-08-02,33.285,33.425,32.545,32.565,690075.0
2019-08-06,32.595,33.31,32.565,33.19,954630.0
2019-08-07,34.17,34.545,33.735,33.87,1308473.0
2019-08-08,33.5,34.625,33.255,34.595,960758.0
2019-08-09,33.84,35.18,33.46,34.565,877301.0
2019-08-12,34.755,34.955,33.88,33.915,876859.0
2019-08-13,34.37,34.49,32.265,33.105,1588049.0
2019-08-14,33.955,33.955,33.2,33.245,1607052.0
2019-08-15,33.21,33.605,32.955,33.48,901602.0
2019-08-16,33.295,33.49,32.915,33.16,634677.0
2019-08-19,32.575,33.46,32.5,33.14,584930.0
2019-08-20,33.265,33.785,33.125,33.7,904079.0
2019-08-21,33.5,34.18,33.46,34.085,453582.0
2019-08-22,34.055,34.33,33.81,34.01,681984.0
2019-08-23,34.15,36.13,34.15,36.12,1097639.0
2019-08-26,36.41,36.77,35.975,36.31,883395.0
2019-08-27,36.505,37.615,36.43,37.565,1024834.0
2019-08-28,37.755,38.02,36.865,37.65,847446.0
2019-08-29,37.83,37.945,36.385,36.715,1034663.0
2019-08-30,36.535,37.16,36.26,37.035,732967.0
2019-09-03,37.745,38.73,37.605,37.98,1062610.0
2019-09-04,38.125,38.635,37.935,38.54,880805.0
2019-09-05,37.62,37.8,36.865,37.575,1279493.0
2019-09-06,37.31,37.565,35.9,35.94,1345277.0
2019-09-09,35.835,35.845,34.69,34.985,920062.0
2019-09-10,34.72,35.43,34.585,34.73,720077.0
2019-09-11,34.7,35.71,34.595,35.05,795154.0
2019-09-12,36.045,36.29,34.465,34.56,1267871.0
2019-09-13,34.7,34.88,33.51,33.535,1185504.0
2019-09-16,34.115,34.425,33.11,33.49,1025421.0
2019-09-17,33.735,34.55,33.585,34.255,913987.0
2019-09-18,34.36,34.55,33.27,33.97,1284198.0
2019-09-19,34.14,34.35,33.875,34.235,724030.0
2019-09-20,34.34,34.615,33.695,34.415,1370713.0
2019-09-23,34.825,35.685,34.775,35.23,911264.0
2019-09-24,34.935,35.73,34.815,35.625,816516.0
2019-09-25,35.445,35.505,34.0,34.435,1064113.0
2019-09-26,34.52,34.955,34.37,34.51,656077.0
2019-09-27,33.915,34.04,33.235,33.51,867731.0
2019-09-30,33.1,33.47,32.59,32.855,778583.0
2019-10-01,32.82,33.565,32.385,33.11,829567.0
2019-10-02,33.575,34.04,33.11,33.98,924266.0
2019-10-03,34.04,34.69,33.48,33.49,896489.0
2019-10-04,33.525,34.075,33.345,33.97,639267.0
2019-10-07,33.69,34.21,33.65,33.905,447149.0
2019-10-08,34.435,34.71,33.925,34.71,694179.0
2019-10-09,34.655,34.85,34.085,34.245,565436.0
2019-10-10,34.16,34.405,33.925,34.34,643126.0
2019-10-11,33.87,33.955,32.665,32.735,1002390.0
2019-10-15,32.43,32.64,31.36,31.455,681495.0
2019-10-16,31.7,31.89,31.23,31.87,527211.0
2019-10-17,31.75,32.545,31.605,32.26,615060.0
2019-10-18,32.4,32.835,32.11,32.81,464622.0
2019-10-21,32.94,33.27,32.165,32.175,562100.0
2019-10-22,32.385,32.705,31.985,32.39,462577.0
2019-10-23,32.655,33.015,32.475,32.535,322701.0
2019-10-24,32.8,33.52,32.655,33.355,539702.0
2019-10-25,34.16,34.745,33.735,33.945,1281042.0
2019-10-28,33.8,33.82,33.1,33.345,1079400.0
2019-10-29,32.96,33.695,32.8,33.5,1012059.0
2019-10-30,33.565,34.01,33.245,34.0,696071.0
2019-10-31,34.36,35.485,34.275,34.915,1375204.0
2019-11-01,34.83,35.07,34.19,34.66,637294.0
2019-11-04,34.465,34.66,33.32,33.32,702197.0
2019-11-05,32.865,33.585,32.825,33.48,936373.0
2019-11-06,33.69,33.895,33.355,33.715,648525.0
2019-11-07,33.375,33.68,32.29,32.97,848320.0
2019-11-08,32.64,33.49,32.63,32.885,605596.0
2019-11-11,32.74,33.24,32.74,32.96,425132.0
2019-11-12,32.93,33.1,32.11,32.99,812726.0
2019-11-13,33.195,33.65,33.16,33.33,519014.0
2019-11-14,33.565,33.745,33.11,33.16,662376.0
2019-11-15,33.33,34.105,32.725,33.68,710721.0
2019-11-18,33.67,34.995,33.595,34.945,661768.0
2019-11-19,34.955,35.2,34.49,34.9,844640.0
2019-11-20,34.995,35.265,34.575,35.175,799087.0
2019-11-21,35.04,35.175,34.34,34.55,816088.0
2019-11-22,34.645,34.7,33.955,34.415,539118.0
2019-11-25,34.19,34.785,33.905,33.915,552313.0
2019-11-26,33.97,34.745,33.83,34.585,898372.0
2019-11-27,34.425,34.455,33.96,34.285,432770.0
2019-11-28,34.125,34.595,34.125,34.53,141698.0
2019-11-29,34.52,34.935,34.2,34.52,602796.0
2019-12-02,34.555,35.19,34.425,35.175,598066.0
2019-12-03,35.475,36.16,35.325,35.645,817356.0
2019-12-04,35.635,35.835,34.935,35.095,573536.0
2019-12-05,35.125,35.485,34.995,35.08,492976.0
2019-12-06,34.7,35.03,34.27,34.28,642447.0
2019-12-09,34.49,34.575,33.9,33.99,601129.0
2019-12-10,34.215,34.54,34.035,34.5,539945.0
2019-12-11,34.49,34.945,34.395,34.945,595382.0
2019-12-12,35.24,35.4,34.45,34.555,683074.0
2019-12-13,34.415,35.36,34.32,35.275,880644.0
2019-12-16,35.24,35.315,34.445,34.45,685998.0
2019-12-17,34.605,34.765,34.175,34.225,665472.0
2019-12-18,34.045,34.71,33.675,34.65,724417.0
2019-12-19,34.615,34.995,34.375,34.915,520223.0
2019-12-20,34.87,35.19,33.895,33.94,1354552.0
2019-12-23,34.355,35.59,34.31,35.525,757586.0
2019-12-24,35.78,36.925,35.695,36.9,514608.0
2019-12-27,36.975,37.09,36.405,36.595,501141.0
2019-12-30,36.575,37.24,36.5,37.21,528085.0
2019-12-31,37.275,37.37,36.53,36.635,523456.0
2020-01-02,37.145,37.2,36.32,36.585,463202.0
2020-01-03,37.135,37.135,36.205,36.405,537273.0
2020-01-06,37.125,37.165,35.91,35.97,663434.0
2020-01-07,35.97,36.225,35.6,36.195,928995.0
2020-01-08,36.15,36.28,34.545,34.63,975712.0
2020-01-09,34.215,34.88,34.13,34.395,687731.0
2020-01-10,34.435,34.63,34.185,34.385,515705.0
2020-01-13,34.215,34.28,33.94,33.98,486643.0
2020-01-14,33.895,34.395,33.72,34.33,591911.0
2020-01-15,34.51,34.84,34.09,34.81,690794.0
2020-01-16,34.765,34.795,34.375,34.625,425075.0
2020-01-17,34.7,35.37,34.545,34.965,544678.0
2020-01-20,34.995,35.325,34.89,35.22,205269.0
2020-01-21,34.615,35.815,34.54,35.81,592747.0
2020-01-22,35.73,36.365,35.665,36.33,520887.0
2020-01-23,36.14,36.955,36.12,36.36,568633.0
2020-01-24,36.36,37.155,36.33,37.03,494358.0
2020-01-27,37.545,37.855,36.455,36.615,664101.0
2020-01-28,36.35,36.7,35.97,36.035,623983.0
2020-01-29,36.025,36.31,35.59,36.055,925066.0
2020-01-30,36.36,36.69,35.875,36.255,677005.0
2020-01-31,36.31,37.08,36.31,36.935,725113.0
2020-02-03,36.785,37.02,36.185,36.455,485769.0
2020-02-04,35.97,36.31,35.685,36.245,510676.0
2020-02-05,36.015,36.405,35.815,35.845,553316.0
2020-02-06,36.09,36.71,35.855,36.635,502253.0
2020-02-07,36.73,37.05,35.99,36.0,453377.0
2020-02-10,36.17,36.815,36.025,36.69,475692.0
2020-02-11,36.53,37.115,36.29,37.08,649361.0
2020-02-12,36.805,36.88,36.225,36.28,530899.0
2020-02-13,36.67,36.86,36.365,36.49,590741.0
2020-02-14,36.52,37.74,36.395,37.685,826637.0
2020-02-18,37.92,39.705,37.835,39.485,1621603.0
2020-02-19,39.63,40.38,39.44,40.34,1125921.0
2020-02-20,40.35,40.945,39.98,40.795,1661787.0
2020-02-21,41.59,41.61,40.86,41.26,1048962.0
2020-02-24,42.51,42.765,41.175,41.98,1704358.0
2020-02-25,41.1,42.35,40.88,41.76,2183486.0
2020-02-26,41.195,41.8,41.11,41.125,1642747.0
2020-02-27,41.695,41.82,39.315,39.97,1210143.0
2020-02-28,37.4,37.96,35.155,36.185,2870209.0
2020-03-02,37.08,37.22,36.12,37.01,2171951.0
2020-03-03,37.8,39.62,36.91,38.67,2638908.0
2020-03-04,38.985,39.185,38.18,38.85,1607087.0
2020-03-05,39.185,39.35,38.435,39.06,2319288.0
2020-03-06,38.955,39.09,37.665,38.795,2300341.0
2020-03-09,37.46,38.37,36.025,36.84,2054702.0
2020-03-10,37.08,39.2,36.85,38.375,2875683.0
2020-03-11,37.345,38.735,35.91,36.225,2336436.0
2020-03-12,29.01,37.095,28.965,35.315,4061399.0
2020-03-13,35.24,35.725,30.26,31.73,4477541.0
2020-03-16,25.595,33.96,25.445,32.545,2941789.0
2020-03-17,32.235,38.785,32.185,36.1,3080162.0
2020-03-18,34.82,38.435,33.78,35.38,2151919.0
2020-03-19,34.615,37.37,30.905,34.28,1903092.0
2020-03-20,33.695,35.23,32.025,32.955,3015020.0
2020-03-23,34.075,36.455,33.635,35.45,1466444.0
2020-03-24,37.875,39.1,35.485,38.605,1860094.0
2020-03-25,37.825,40.295,36.865,39.375,1657464.0
2020-03-26,39.365,40.57,37.865,39.565,1414599.0
2020-03-27,39.015,40.06,36.98,37.465,1273517.0
2020-03-30,38.07,39.26,36.55,37.51,1377218.0
2020-03-31,37.065,38.5,36.685,36.81,1464415.0
2020-04-01,37.095,38.265,36.42,37.055,1381883.0
2020-04-02,37.665,38.89,37.16,38.32,1548048.0
2020-04-03,38.11,39.45,36.845,37.4,1204572.0
2020-04-06,38.69,39.82,38.225,39.44,1361110.0
2020-04-07,39.535,40.39,38.68,39.1,1425638.0
2020-04-08,39.3,39.61,38.54,39.185,844942.0
2020-04-09,39.785,42.72,39.65,42.49,1724290.0
2020-04-13,42.095,44.79,41.475,44.715,1427408.0
2020-04-14,44.97,46.665,43.9,44.65,1938842.0
2020-04-15,43.9,45.05,42.955,44.555,998241.0
2020-04-16,44.385,46.02,44.28,45.715,1611200.0
2020-04-17,44.44,46.105,44.135,45.77,1308501.0
2020-04-20,45.82,47.425,45.81,46.96,913359.0
2020-04-21,45.95,47.965,45.855,47.17,1299000.0
2020-04-22,47.965,49.77,47.9,49.64,1109823.0
2020-04-23,50.065,52.545,50.065,51.88,1420825.0
2020-04-24,52.555,53.45,51.225,53.03,1680131.0
2020-04-27,53.06,53.67,52.035,52.965,1303340.0
2020-04-28,52.045,52.92,51.52,52.775,1072696.0
2020-04-29,51.91,53.42,51.76,53.28,1189249.0
2020-04-30,52.31,53.355,49.905,50.265,1606207.0
2020-05-01,49.65,55.16,49.085,54.97,1837654.0
2020-05-04,55.265,56.205,54.39,55.52,1615160.0
2020-05-05,54.695,57.05,54.525,56.86,1124161.0
2020-05-06,56.28,57.195,56.09,56.53,1049521.0
2020-05-07,57.25,58.58,56.955,58.165,1186242.0
2020-05-08,58.03,58.46,56.975,57.385,1128635.0
2020-05-11,57.29,57.405,55.53,56.805,783437.0
2020-05-12,56.55,58.115,56.47,56.7,882455.0
2020-05-13,57.3,58.335,56.815,58.07,773377.0
2020-05-14,57.525,59.55,57.525,58.675,967215.0
2020-05-15,59.6,61.26,58.99,61.14,1186079.0
2020-05-19,60.825,62.03,60.34,61.815,1380456.0
2020-05-20,62.045,62.195,60.585,60.91,780527.0
2020-05-21,60.55,60.845,58.075,59.205,926005.0
2020-05-22,60.09,61.28,59.34,59.55,643518.0
2020-05-25,59.225,60.35,58.57,58.825,247530.0
2020-05-26,58.245,58.495,55.685,56.455,1344656.0
2020-05-27,54.255,55.39,53.55,55.36,1380407.0
2020-05-28,56.495,57.605,55.905,56.625,931243.0
2020-05-29,58.54,58.655,56.255,56.465,1017021.0
2020-06-01,56.465,56.79,55.01,56.52,876543.0
2020-06-02,56.465,56.495,53.285,53.665,1448303.0
2020-06-03,51.525,52.38,50.125,50.42,1986019.0
2020-06-04,51.06,51.935,49.63,50.145,1318873.0
2020-06-05,48.21,48.83,46.86,48.26,1576063.0
2020-06-08,48.26,48.89,47.12,48.21,971088.0
2020-06-09,49.165,49.66,48.28,48.735,800942.0
2020-06-10,49.735,51.42,48.69,51.355,1795157.0
2020-06-11,52.4,52.875,49.165,49.64,1300684.0
2020-06-12,50.165,51.19,49.305,49.365,767235.0
2020-06-15,48.355,51.955,47.775,51.745,1545051.0
2020-06-16,51.495,51.79,49.83,50.05,1319602.0
2020-06-17,50.46,51.755,50.345,51.03,1099080.0
2020-06-18,50.85,51.77,50.765,50.84,1098997.0
2020-06-19,51.43,54.315,51.165,54.02,3559040.0
2020-06-22,55.315,56.115,53.715,54.695,1066148.0
2020-06-23,56.105,56.105,54.685,55.22,740996.0
2020-06-24,55.095,55.78,52.83,53.855,922811.0
2020-06-25,53.865,54.835,53.35,54.79,552476.0
2020-06-26,54.55,55.075,53.19,54.96,598124.0
2020-06-29,55.445,55.59,54.515,55.23,587390.0
2020-06-30,55.22,57.105,54.57,56.835,960018.0
2020-07-02,56.245,57.8,55.54,55.98,860345.0
2020-07-03,56.12,56.35,55.465,55.645,157403.0
2020-07-06,56.685,57.2,55.78,57.17,700525.0
2020-07-07,56.92,58.985,56.78,58.425,752593.0
2020-07-08,59.465,60.68,59.3,60.34,1159969.0
2020-07-09,60.74,61.165,58.52,60.415,1061515.0
2020-07-10,60.775,60.92,59.635,60.36,584803.0
2020-07-13,61.255,61.255,58.295,58.56,908779.0
2020-07-14,58.39,61.1,58.215,60.985,1500092.0
2020-07-15,60.54,61.34,59.75,60.775,1204931.0
2020-07-16,60.665,61.12,59.7,60.47,1025609.0
2020-07-17,61.15,62.35,60.87,62.27,680301.0
2020-07-20,62.775,64.05,62.435,63.72,599160.0
2020-07-21,64.725,66.335,64.365,65.565,935767.0
2020-07-22,66.46,67.345,65.82,66.715,1264191.0
2020-07-23,66.725,66.82,63.575,64.82,1072743.0
2020-07-24,65.415,68.99,65.22,68.47,1423517.0
2020-07-27,71.03,72.845,69.97,71.525,1269695.0
2020-07-28,70.325,72.305,69.66,70.755,1121763.0
2020-07-29,70.725,71.21,68.47,69.65,842745.0
2020-07-30,68.145,69.37,66.44,67.68,1026884.0
2020-07-31,68.535,69.305,68.085,69.175,560768.0
2020-08-04,67.925,71.315,67.23,71.23,1130105.0
2020-08-05,72.59,73.0,70.19,71.055,838920.0
2020-08-06,72.62,72.665,69.06,70.155,785516.0
2020-08-07,69.07,69.86,66.64,67.385,807877.0
2020-08-10,68.085,69.58,66.82,67.105,750761.0
2020-08-11,62.86,65.155,61.32,62.35,1457171.0
2020-08-12,63.72,64.31,62.25,62.46,1225932.0
2020-08-13,63.955,65.1,63.025,63.965,1049717.0
2020-08-14,64.1,64.1,62.585,63.785,548153.0
2020-08-17,66.03,66.62,65.205,66.505,936338.0
2020-08-18,68.085,68.22,65.46,66.23,690515.0
2020-08-19,65.68,66.23,64.46,64.84,749799.0
2020-08-20,64.83,66.05,64.335,65.87,634436.0
2020-08-21,64.63,65.27,64.13,65.07,631779.0
2020-08-24,65.86,66.24,64.3,64.425,432017.0
2020-08-25,63.89,64.585,62.925,64.44,424969.0
2020-08-26,63.82,66.57,63.515,66.53,840197.0
2020-08-27,67.205,67.255,63.565,64.325,719083.0
2020-08-28,65.28,66.385,64.795,66.225,565922.0
2020-08-31,66.35,67.635,65.95,66.405,445329.0
2020-09-01,67.72,67.77,65.29,66.045,501737.0
2020-09-02,65.625,66.89,64.11,66.635,630823.0
2020-09-03,66.045,66.67,64.345,65.845,612330.0
2020-09-04,65.185,65.965,63.06,64.25,932204.0
2020-09-08,63.405,66.665,62.495,65.45,646867.0
2020-09-09,66.26,69.105,65.94,68.81,815443.0
2020-09-10,69.14,69.595,66.7,67.08,704957.0
2020-09-11,67.675,68.285,66.055,66.47,466542.0
2020-09-14,67.34,67.7,66.52,67.645,579846.0
2020-09-15,68.465,68.76,67.045,67.855,643947.0
2020-09-16,68.54,68.635,66.94,67.035,557881.0
2020-09-17,65.88,66.575,64.965,66.015,621306.0
2020-09-18,66.455,67.075,64.32,64.375,1695843.0
2020-09-21,63.105,64.555,61.59,62.795,832708.0
2020-09-22,63.04,63.71,62.26,63.45,492353.0
2020-09-23,62.4,62.755,59.81,60.22,984534.0
2020-09-24,59.855,62.355,59.74,62.08,1360182.0
2020-09-25,61.66,62.04,60.705,61.765,599270.0
2020-09-28,62.575,62.64,61.275,61.6,648386.0
2020-09-29,62.335,63.43,62.125,62.63,781309.0
2020-09-30,62.165,62.695,61.16,62.28,635028.0
2020-10-01,63.305,64.415,62.365,63.535,489559.0
2020-10-02,64.005,64.005,61.965,62.135,443879.0
2020-10-05,62.155,63.775,62.135,63.03,430720.0
2020-10-06,63.01,63.385,59.96,60.04,670639.0
2020-10-07,60.43,61.19,60.02,60.42,583096.0
2020-10-08,60.84,61.675,60.295,60.515,493182.0
2020-10-09,61.66,63.88,61.57,63.82,732380.0
2020-10-13,63.02,63.715,61.885,63.405,541269.0
2020-10-14,64.28,64.375,63.335,63.725,295631.0
2020-10-15,62.935,63.965,62.935,63.62,314663.0
2020-10-16,63.5,63.955,62.61,62.695,396392.0
2020-10-19,63.125,63.155,60.885,60.97,458029.0
2020-10-20,60.98,61.61,60.55,61.085,562627.0
2020-10-21,61.755,62.8,61.495,62.04,486008.0
2020-10-22,61.38,61.46,59.835,61.03,406859.0
2020-10-23,60.85,61.16,60.115,60.78,326215.0
2020-10-26,60.17,61.87,60.115,60.265,575187.0
2020-10-27,60.63,60.83,59.825,60.045,1098111.0
2020-10-28,58.875,59.13,55.985,56.265,926558.0
2020-10-29,56.245,57.13,55.985,56.15,1629222.0
2020-10-30,56.68,58.685,55.69,58.285,1086935.0
2020-11-02,58.885,59.425,58.085,58.93,545253.0
2020-11-03,59.33,59.725,58.295,59.115,601061.0
2020-11-04,59.13,59.82,57.625,57.625,763301.0
2020-11-05,59.77,61.775,59.42,61.305,1502021.0
2020-11-06,62.155,62.84,61.63,62.545,727530.0
2020-11-09,58.855,60.055,57.36,57.79,1561724.0
2020-11-10,58.815,58.915,54.735,54.955,1369052.0
2020-11-11,54.805,55.605,54.06,55.5,1011816.0
2020-11-12,56.71,57.38,56.185,56.445,794330.0
2020-11-13,57.55,57.595,56.73,56.91,521258.0
2020-11-16,56.14,56.255,55.355,55.69,415593.0
2020-11-17,55.31,55.87,55.145,55.425,524934.0
2020-11-18,55.145,55.48,52.05,52.285,1141066.0
2020-11-19,51.64,52.315,50.665,50.99,1628598.0
2020-11-20,51.475,52.19,51.0,51.495,1351597.0
2020-11-23,51.1,51.33,49.16,49.43,1255002.0
2020-11-24,47.785,48.96,47.46,47.69,1693909.0
2020-11-25,48.51,49.025,47.325,47.815,1286204.0
2020-11-26,48.465,49.57,48.3,49.38,387065.0
2020-11-27,48.165,48.875,47.285,48.74,691662.0
2020-11-30,47.955,48.625,47.365,47.9,1476601.0
2020-12-01,49.76,50.69,48.795,50.65,1197088.0
2020-12-02,50.765,51.69,50.085,51.145,1237205.0
2020-12-03,51.425,51.53,49.435,49.965,709733.0
2020-12-04,49.905,50.325,48.98,49.0,688289.0
2020-12-07,48.75,51.815,48.75,51.425,821925.0
2020-12-08,51.54,51.96,51.255,51.79,904427.0
2020-12-09,50.945,51.26,49.36,50.01,932876.0
2020-12-10,49.86,50.325,49.17,49.76,587793.0
2020-12-11,50.07,50.575,49.63,50.03,524880.0
2020-12-14,49.735,50.545,48.95,49.055,556795.0
2020-12-15,49.955,50.83,49.695,50.28,842976.0
2020-12-16,50.92,51.225,49.82,50.825,750589.0
2020-12-17,51.94,53.125,51.815,52.515,1037637.0
2020-12-18,52.65,52.875,51.26,51.395,2031358.0
2020-12-21,51.93,52.59,51.3,52.295,674894.0
2020-12-22,52.33,52.495,50.365,51.005,712202.0
2020-12-23,51.29,52.055,51.165,51.75,529217.0
2020-12-24,51.605,52.18,51.11,51.91,373695.0
2020-12-29,51.665,51.93,50.965,51.06,484910.0
2020-12-30,51.27,52.435,51.06,52.36,452168.0
2020-12-31,52.225,52.265,50.69,50.795,556569.0
2021-01-04,52.86,55.675,52.57,55.35,1360312.0
2021-01-05,55.875,55.885,54.215,54.845,845079.0
2021-01-06,54.93,55.105,53.545,54.885,898199.0
2021-01-07,56.89,57.185,54.635,54.895,889925.0
2021-01-08,53.51,53.815,51.79,52.705,951339.0
2021-01-11,51.675,52.745,51.675,52.11,789158.0
2021-01-12,52.055,52.445,50.86,51.72,628645.0
2021-01-13,51.855,52.035,49.925,49.925,742567.0
2021-01-14,49.925,50.5,49.515,49.655,559290.0
2021-01-15,49.535,49.81,48.3,48.49,598280.0
2021-01-18,48.73,49.265,48.69,49.265,140670.0
2021-01-19,49.35,49.495,48.195,49.035,549672.0
2021-01-20,49.735,50.21,49.095,49.895,604639.0
2021-01-21,49.865,49.895,48.69,49.315,810033.0
2021-01-22,48.415,49.705,47.92,49.18,476056.0
2021-01-25,49.61,49.98,48.7,49.085,552276.0
2021-01-26,48.94,49.455,48.13,48.195,414702.0
2021-01-27,47.935,48.1,45.54,45.595,982899.0
2021-01-28,48.53,50.61,47.82,49.255,1357678.0
2021-01-29,51.215,51.455,49.965,50.18,1282113.0
2021-02-01,56.995,56.995,52.15,53.19,1953298.0
2021-02-02,51.08,51.405,49.475,50.22,1035781.0
2021-02-03,50.5,51.005,49.295,49.725,845723.0
2021-02-04,48.575,49.63,48.035,48.71,840063.0
2021-02-05,48.9,49.63,48.72,49.56,751748.0
2021-02-08,50.5,50.9,50.075,50.68,672490.0
2021-02-09,51.04,51.1,50.085,50.365,675251.0
2021-02-10,50.935,51.035,49.6,49.725,578977.0
2021-02-11,49.925,49.925,48.14,48.415,735175.0
2021-02-12,48.29,49.37,47.69,48.76,657589.0
2021-02-16,48.34,49.12,47.44,47.495,676866.0
2021-02-17,47.175,47.25,45.74,46.11,884149.0
2021-02-18,46.275,46.505,45.655,45.76,618539.0
2021-02-19,45.92,46.285,44.85,45.35,984451.0
2021-02-22,46.005,48.06,45.575,47.91,1015317.0
2021-02-23,47.01,47.88,46.265,47.67,785086.0
2021-02-24,47.01,48.215,46.78,47.64,854829.0
2021-02-25,46.735,47.85,44.925,45.445,1099837.0
2021-02-26,45.09,45.225,43.225,43.495,934248.0
2021-03-01,43.99,44.715,42.9,43.1,776055.0
2021-03-02,43.39,44.785,43.095,44.495,891993.0
2021-03-03,43.515,43.76,42.13,43.235,760693.0
2021-03-04,43.35,44.06,42.51,43.15,982067.0
2021-03-05,43.285,43.895,42.435,43.82,713897.0
2021-03-08,44.21,44.4,43.13,43.17,934369.0
2021-03-09,44.66,45.75,44.375,45.26,1026898.0
2021-03-10,45.51,45.815,44.7,45.235,545809.0
2021-03-11,45.53,46.34,44.85,45.77,626148.0
2021-03-12,45.185,47.065,44.19,46.77,793963.0
2021-03-15,47.2,48.09,46.895,47.64,795841.0
2021-03-16,47.525,47.66,46.705,47.06,683270.0
2021-03-17,46.83,48.05,46.315,47.545,753744.0
2021-03-18,46.82,47.735,46.245,47.135,687733.0
2021-03-19,47.26,47.525,46.61,46.99,2539344.0
2021-03-22,46.63,47.645,46.62,46.925,577819.0
2021-03-23,46.83,47.01,45.405,45.76,730676.0
2021-03-24,45.98,46.02,45.04,45.595,725434.0
2021-03-25,45.25,46.035,44.85,45.375,733936.0
2021-03-26,45.28,46.0,45.105,45.875,582720.0
2021-03-29,45.71,46.25,44.905,46.17,555520.0
2021-03-30,45.105,46.22,44.475,45.605,896956.0
2021-03-31,45.665,46.555,45.3,45.99,971903.0
2021-04-01,46.85,48.08,46.525,47.965,799155.0
2021-04-05,48.105,48.595,47.56,48.24,746506.0
2021-04-06,48.865,50.175,48.635,49.85,1315809.0
2021-04-07,49.81,50.015,48.96,49.11,494790.0
2021-04-08,49.82,50.56,49.795,50.435,756703.0
2021-04-09,49.44,50.5,49.295,50.435,859239.0
2021-04-12,50.35,50.435,48.695,49.075,883626.0
2021-04-13,49.685,50.34,49.235,49.275,927945.0
2021-04-14,49.255,49.485,48.23,48.385,778964.0
2021-04-15,49.055,50.895,48.98,50.48,924359.0
2021-04-16,50.99,51.065,50.245,50.79,1033615.0
2021-04-19,50.695,51.24,50.475,51.04,652253.0
2021-04-20,50.96,51.63,50.375,51.49,756093.0
2021-04-21,51.73,52.655,51.5,51.965,589376.0
2021-04-22,51.805,51.965,51.0,51.375,686135.0
2021-04-23,51.735,51.96,50.94,51.105,427233.0
2021-04-26,51.03,51.26,50.11,50.27,388824.0
2021-04-27,50.25,50.29,49.38,49.41,536806.0
2021-04-28,49.15,50.31,48.7,49.965,594055.0
2021-04-29,49.475,49.6,48.645,49.39,499119.0
2021-04-30,49.275,49.63,48.635,48.855,893527.0
2021-05-03,49.765,50.97,49.58,50.72,541010.0
2021-05-04,50.72,51.72,49.535,49.83,647812.0
2021-05-05,50.06,50.52,49.35,49.83,483449.0
2021-05-06,49.945,51.87,49.915,50.925,989309.0
2021-05-07,51.71,51.89,50.26,50.935,836623.0
2021-05-10,51.335,52.055,50.435,50.445,672507.0
2021-05-11,49.86,51.755,49.745,51.68,727325.0
2021-05-12,51.845,51.88,50.27,50.595,1120297.0
2021-05-13,50.605,51.395,49.915,51.19,599806.0
2021-05-14,51.575,52.735,51.355,52.475,692929.0
2021-05-17,53.01,55.165,52.675,54.975,1222162.0
2021-05-18,54.84,55.185,54.21,54.89,909910.0
2021-05-19,54.585,55.67,54.035,54.585,1422274.0
2021-05-20,54.69,55.66,54.14,55.12,667663.0
2021-05-21,55.525,55.525,54.245,54.715,707072.0
2021-05-25,54.89,55.705,54.255,55.445,755203.0
2021-05-26,56.11,56.755,55.725,55.975,718834.0
2021-05-27,55.765,56.255,55.315,55.42,840661.0
2021-05-28,55.565,55.87,55.215,55.66,552293.0
2021-05-31,55.81,55.935,54.975,55.005,268889.0
2021-06-01,56.13,56.675,55.545,56.005,635346.0
2021-06-02,56.215,56.81,55.715,56.255,617676.0
2021-06-03,55.35,55.565,54.555,54.95,736353.0
2021-06-04,55.58,56.46,55.39,56.1,486560.0
2021-06-07,55.775,56.215,55.41,55.92,757503.0
2021-06-08,55.83,56.11,54.86,54.92,1379341.0
2021-06-09,54.785,55.57,54.755,55.09,951470.0
2021-06-10,55.285,56.84,54.92,56.82,825606.0
2021-06-11,56.84,56.84,55.83,56.025,760358.0
2021-06-14,54.985,55.82,54.795,55.755,758480.0
2021-06-15,55.85,55.89,54.485,54.92,602079.0
2021-06-16,54.86,55.775,54.37,54.525,709855.0
2021-06-17,52.96,53.46,52.18,52.615,1044799.0
2021-06-18,52.795,53.87,52.135,52.155,1609353.0
2021-06-21,52.69,52.99,51.825,52.805,557913.0
2021-06-22,52.645,52.805,52.27,52.375,493835.0
2021-06-23,52.75,53.065,52.105,52.145,536275.0
2021-06-24,52.47,52.625,51.925,52.045,449860.0
2021-06-25,52.405,52.585,51.665,52.02,635235.0
2021-06-28,52.28,52.785,51.73,52.085,572050.0
2021-06-29,51.21,52.295,51.06,52.135,558976.0
2021-06-30,52.18,52.775,51.865,52.48,502512.0
2021-07-02,53.115,53.315,52.575,53.01,618586.0
2021-07-05,52.91,53.365,52.885,53.25,150679.0
2021-07-06,53.88,54.265,53.125,53.5,536525.0
2021-07-07,53.69,53.855,53.335,53.74,427688.0
2021-07-08,54.045,54.245,52.105,52.5,695935.0
2021-07-09,52.555,53.39,52.25,53.135,403932.0
2021-07-12,53.075,53.565,52.375,52.5,370255.0
2021-07-13,52.77,54.755,52.76,53.795,629933.0
2021-07-14,54.65,54.965,53.615,54.21,556805.0
2021-07-15,54.255,55.2,53.795,55.11,466675.0
2021-07-16,54.755,54.93,53.38,53.535,748995.0
2021-07-19,53.095,53.605,52.065,52.75,665143.0
2021-07-20,52.97,53.795,52.67,53.105,852917.0
2021-07-21,52.605,53.44,52.52,53.26,540762.0
2021-07-22,53.035,53.67,52.18,53.035,582556.0
2021-07-23,52.96,53.295,52.44,52.77,410718.0
2021-07-26,52.75,53.565,52.535,53.125,377374.0
2021-07-27,53.42,53.765,52.7,53.67,424328.0
2021-07-28,53.49,54.315,53.355,54.295,409107.0
2021-07-29,55.075,55.695,54.92,55.16,602314.0
2021-07-30,54.89,55.39,54.7,55.35,508233.0
2021-08-03,55.4,55.91,55.215,55.775,526791.0
2021-08-04,56.38,57.09,55.285,55.525,525118.0
2021-08-05,55.42,55.535,54.235,54.515,663088.0
2021-08-06,53.315,53.815,52.575,53.47,552314.0
2021-08-09,52.125,52.885,51.425,51.52,785998.0
2021-08-10,51.44,51.8,50.78,51.22,741074.0
2021-08-11,51.56,52.65,51.54,52.095,477544.0
2021-08-12,51.77,52.02,50.82,51.71,561538.0
2021-08-13,52.335,53.825,52.115,53.43,780659.0
2021-08-16,53.17,53.94,52.76,53.49,661598.0
2021-08-17,53.555,53.98,53.095,53.5,561100.0
2021-08-18,53.325,53.605,51.31,52.23,960785.0
2021-08-19,52.135,52.98,51.75,52.325,698806.0
2021-08-20,52.365,52.99,52.135,52.555,657226.0
2021-08-23,52.93,53.97,52.605,53.755,718953.0
2021-08-24,54.095,54.105,53.22,53.48,433352.0
2021-08-25,53.17,53.25,52.4,52.815,668311.0
2021-08-26,52.4,53.385,52.265,52.93,499045.0
2021-08-27,52.77,54.73,52.67,54.58,639587.0
2021-08-30,54.74,54.83,53.555,53.81,551452.0
2021-08-31,53.935,54.965,53.81,54.76,721694.0
2021-09-01,55.03,55.185,54.23,54.465,502920.0
2021-09-02,54.3,54.58,53.655,54.355,626919.0
2021-09-03,54.99,56.445,54.84,56.205,754278.0
2021-09-07,55.85,56.185,54.85,55.145,783858.0
2021-09-08,55.245,56.205,54.955,55.415,566890.0
2021-09-09,55.63,55.695,54.415,54.905,578057.0
2021-09-10,54.715,55.03,54.445,54.655,420029.0
2021-09-13,54.47,54.895,54.0,54.125,561292.0
2021-09-14,54.105,55.245,53.855,54.51,506358.0
2021-09-15,54.185,54.415,53.625,53.835,597680.0
2021-09-16,52.575,52.64,50.525,50.82,1183810.0
2021-09-17,50.185,50.91,49.82,50.58,2060924.0
2021-09-20,50.235,50.955,49.89,50.535,900258.0
2021-09-21,50.955,51.86,50.59,50.86,764915.0
2021-09-22,51.11,51.585,50.08,50.185,765245.0
2021-09-23,49.57,49.645,48.025,48.075,947288.0
2021-09-24,48.185,48.75,47.79,47.925,548541.0
2021-09-27,47.97,48.635,47.02,47.105,1021469.0
2021-09-28,46.41,47.19,46.12,46.635,1333598.0
2021-09-29,46.48,46.895,45.95,46.16,1159622.0
2021-09-30,46.45,46.75,45.835,45.92,1749156.0
2021-10-01,46.355,46.365,44.765,44.995,1165789.0
2021-10-04,44.815,45.67,44.805,45.305,686090.0
2021-10-05,45.09,45.565,44.07,45.265,916316.0
2021-10-06,45.12,45.775,44.485,45.725,1188940.0
2021-10-07,45.305,46.17,45.295,45.67,702003.0
2021-10-08,46.545,46.97,45.72,45.87,865590.0
2021-10-12,45.765,46.73,45.41,46.18,618451.0
2021-10-13,46.49,48.28,46.375,47.71,927438.0
2021-10-14,48.205,49.485,47.935,49.37,1110227.0
2021-10-15,48.375,49.405,47.99,48.875,586701.0
2021-10-18,48.54,48.965,48.105,48.715,659103.0
2021-10-19,49.63,49.715,48.695,49.11,833868.0
2021-10-20,49.62,49.63,48.645,48.855,595343.0
2021-10-21,48.53,49.35,48.355,49.31,611798.0
2021-10-22,49.965,50.62,49.25,49.33,706145.0
2021-10-25,49.58,50.225,49.455,49.655,611593.0
2021-10-26,49.435,49.445,48.76,49.155,903618.0
2021-10-27,49.03,49.58,48.595,49.135,451794.0
2021-10-28,49.27,49.495,48.615,48.8,576689.0
2021-10-29,48.205,48.665,47.71,48.115,668031.0
2021-11-01,48.29,48.29,47.405,47.46,743820.0
2021-11-02,47.385,47.52,46.835,47.345,755965.0
2021-11-03,46.865,48.065,46.525,47.905,735351.0
2021-11-04,48.695,49.475,48.155,48.3,769634.0
2021-11-05,49.09,49.27,47.69,49.165,909271.0
2021-11-08,49.63,50.025,48.985,49.52,707665.0
2021-11-09,49.62,50.59,49.37,50.505,699433.0
2021-11-10,51.36,52.365,51.19,51.755,1167533.0
2021-11-11,53.055,53.19,52.345,52.865,933112.0
2021-11-12,52.98,54.48,52.49,53.875,824856.0
2021-11-15,53.79,54.625,53.635,54.32,1061217.0
2021-11-16,54.5,55.11,53.97,53.99,574396.0
2021-11-17,54.675,55.07,54.345,54.715,599036.0
2021-11-18,54.52,54.765,53.71,53.825,504437.0
2021-11-19,53.53,54.465,53.5,53.97,542431.0
2021-11-22,53.25,53.605,52.445,52.83,541304.0
2021-11-23,52.01,52.64,51.2,51.8,554848.0
2021-11-24,51.565,52.34,51.54,52.185,589257.0
2021-11-25,52.455,52.67,52.145,52.445,174451.0
2021-11-26,53.17,53.305,51.015,51.395,996799.0
2021-11-29,51.17,52.32,50.97,52.1,736182.0
2021-11-30,52.505,53.5,51.54,51.585,911913.0
2021-12-01,51.71,52.515,50.205,50.215,719507.0
2021-12-02,50.265,50.445,48.95,49.59,863774.0
2021-12-03,49.415,49.75,48.505,49.435,802196.0
2021-12-06,49.115,50.08,48.75,49.59,555390.0
2021-12-07,49.625,50.41,49.5,50.175,389590.0
2021-12-08,49.985,50.785,49.76,50.495,553866.0
2021-12-09,50.06,50.41,49.48,50.03,536471.0
2021-12-10,50.445,50.475,49.6,49.955,599772.0
2021-12-13,50.475,51.645,50.09,50.66,836774.0
2021-12-14,49.945,50.735,49.695,49.76,860742.0
2021-12-15,49.8,49.84,47.56,48.555,1197877.0
2021-12-16,48.97,50.62,48.885,50.39,988848.0
2021-12-17,50.39,51.975,50.39,51.28,1750452.0
2021-12-20,51.23,51.49,50.205,51.315,827396.0
2021-12-21,51.83,52.215,51.365,51.79,764926.0
2021-12-22,51.705,51.955,51.065,51.875,466432.0
2021-12-23,51.75,52.805,51.47,52.29,439106.0
2021-12-24,52.34,52.805,52.33,52.4,98007.0
2021-12-29,51.74,53.12,51.74,52.425,591843.0
2021-12-30,52.435,53.015,52.425,52.66,369403.0
2021-12-31,52.66,52.86,52.12,52.415,338560.0
2022-01-04,52.01,52.02,51.085,51.2,550817.0
2022-01-05,51.44,51.875,49.78,49.935,774414.0
2022-01-06,48.795,49.345,47.355,47.5,1051804.0
2022-01-07,47.51,47.735,46.585,47.04,1398903.0
2022-01-10,46.99,48.17,46.565,48.14,897686.0
2022-01-11,48.11,48.33,47.56,48.305,862827.0
2022-01-12,48.545,48.75,47.705,48.66,721328.0
2022-01-13,48.555,49.105,47.975,48.255,683351.0
2022-01-14,48.285,48.37,47.375,48.05,520260.0
2022-01-17,48.07,48.545,47.78,48.315,237829.0
2022-01-18,48.16,48.91,47.465,47.57,654384.0
2022-01-19,48.025,51.22,48.005,51.015,1454823.0
2022-01-20,51.28,51.42,50.34,50.4,700076.0
2022-01-21,50.61,50.91,49.375,49.58,728167.0
2022-01-24,49.26,49.435,47.54,49.085,815309.0
2022-01-25,48.585,49.54,48.295,49.28,681816.0
2022-01-26,48.91,49.905,48.285,48.595,1122436.0
2022-01-27,47.465,48.825,47.455,47.995,791213.0
2022-01-28,47.56,48.1,47.24,48.09,751004.0
2022-01-31,48.43,49.59,48.36,49.49,639748.0
2022-02-01,49.985,50.43,49.155,49.74,503939.0
2022-02-02,49.85,50.815,49.52,49.735,563028.0
2022-02-03,49.315,49.725,48.7,49.035,851382.0
2022-02-04,48.71,49.875,48.71,49.345,387993.0
2022-02-07,49.57,50.4,49.115,50.08,549694.0
2022-02-08,50.225,51.27,50.195,51.0,570518.0
2022-02-09,51.21,51.615,50.62,50.765,708815.0
2022-02-10,50.465,50.87,48.855,49.125,899504.0
2022-02-11,49.28,52.04,49.125,51.685,858773.0
2022-02-14,51.635,52.455,51.285,52.165,649815.0
2022-02-15,50.92,51.615,50.575,51.48,717326.0
2022-02-16,51.575,52.97,51.56,52.455,678022.0
2022-02-17,53.085,54.52,52.85,54.105,1009008.0
2022-02-18,54.32,54.35,53.2,53.585,742995.0
2022-02-22,53.76,54.725,52.83,52.9,1041900.0
2022-02-23,52.63,54.155,52.165,53.825,1229686.0
2022-02-24,55.38,55.895,51.955,52.85,1361712.0
2022-02-25,52.235,54.0,52.07,53.925,853658.0
2022-02-28,54.55,54.695,53.015,53.635,1011214.0
2022-03-01,53.8,56.55,53.69,56.415,1083784.0
2022-03-02,55.44,56.365,54.61,55.245,1033761.0
2022-03-03,55.42,55.895,54.89,55.805,661712.0
2022-03-04,56.205,57.73,56.04,57.42,878162.0
2022-03-07,57.7,59.505,57.005,59.245,1159968.0
2022-03-08,59.92,62.41,59.535,60.17,2992725.0
2022-03-09,57.65,60.45,56.985,59.68,1497703.0
2022-03-10,60.005,61.28,59.535,60.595,1157735.0
2022-03-11,58.055,59.485,57.99,59.165,1013788.0
2022-03-14,57.92,58.595,57.295,57.94,971939.0
2022-03-15,56.465,58.47,55.925,57.855,897516.0
2022-03-16,57.265,58.085,56.51,57.805,1168961.0
2022-03-17,58.49,59.785,58.085,58.22,914451.0
2022-03-18,57.805,58.86,57.1,58.075,2565647.0
2022-03-21,58.59,59.94,58.355,58.985,744946.0
2022-03-22,59.025,59.025,57.735,58.365,655160.0
2022-03-23,58.56,59.18,58.28,58.89,574833.0
2022-03-24,59.47,59.965,58.24,58.615,1109649.0
2022-03-25,58.435,58.445,57.61,58.24,995068.0
2022-03-28,57.63,57.835,56.41,56.895,889060.0
2022-03-29,55.715,57.57,55.425,57.535,630642.0
2022-03-30,57.505,58.395,57.36,58.365,625253.0
2022-03-31,58.965,59.22,57.555,57.555,685091.0
2022-04-01,57.29,59.285,57.115,59.18,570423.0
2022-04-04,59.375,59.82,58.5,59.055,712755.0
2022-04-05,59.11,59.98,57.535,57.725,720639.0
2022-04-06,57.745,58.925,57.69,58.6,654840.0
2022-04-07,58.735,60.01,58.61,59.635,597081.0
2022-04-08,59.98,60.825,59.79,60.475,680568.0
2022-04-11,61.695,62.44,60.39,60.875,766766.0
2022-04-12,61.54,62.055,60.7,61.3,900999.0
2022-04-13,61.995,63.07,61.735,62.355,1028298.0
2022-04-14,62.275,62.915,61.81,62.635,657921.0
2022-04-18,63.205,63.36,62.325,62.405,826122.0
2022-04-19,62.075,62.44,61.445,61.975,754319.0
2022-04-20,61.57,62.78,61.365,62.56,590053.0
2022-04-21,62.16,62.22,59.265,59.8,1019653.0
2022-04-22,59.055,59.99,58.53,59.21,831174.0
2022-04-25,57.1,58.6,56.07,57.39,885106.0
2022-04-26,58.145,58.145,56.245,56.325,694619.0
2022-04-27,56.635,56.79,55.8,55.915,857935.0
2022-04-28,56.235,56.66,55.55,56.48,891533.0
2022-04-29,56.825,56.835,55.46,55.74,1305824.0
2022-05-02,54.62,55.13,53.885,55.105,1004913.0
2022-05-03,55.105,56.195,55.085,55.955,929113.0
2022-05-04,56.07,56.75,55.2,56.525,871068.0
2022-05-05,57.31,57.33,54.485,55.045,665806.0
2022-05-06,54.88,56.005,54.805,55.075,1267855.0
2022-05-09,53.915,54.755,53.38,53.545,1287685.0
2022-05-10,54.105,54.55,52.16,52.5,956493.0
2022-05-11,52.78,53.915,52.045,52.24,913587.0
2022-05-12,51.31,51.775,48.715,49.72,1350047.0
2022-05-13,49.275,49.98,48.79,49.645,986543.0
2022-05-16,49.545,49.77,49.16,49.535,1121356.0
2022-05-17,50.245,50.475,49.245,49.99,914226.0
2022-05-18,49.9,50.12,48.705,49.045,682129.0
2022-05-19,49.89,51.985,49.77,51.54,1125438.0
2022-05-20,51.905,51.945,50.995,51.82,758832.0
2022-05-24,52.355,53.23,51.86,53.16,928860.0
2022-05-25,52.5,53.315,52.315,52.925,880927.0
2022-05-26,52.82,53.17,52.22,52.53,685414.0
2022-05-27,52.85,53.13,52.245,52.405,671534.0
2022-05-30,52.43,52.53,51.925,52.1,246679.0
2022-05-31,52.1,52.665,50.41,50.725,1027597.0
2022-06-01,50.995,51.48,50.245,50.86,784903.0
2022-06-02,51.44,53.2,51.325,53.045,629662.0
2022-06-03,52.665,52.86,51.635,51.76,657403.0
2022-06-06,52.09,52.11,50.5,51.015,796842.0
2022-06-07,50.88,51.81,50.81,51.44,531526.0
2022-06-08,51.285,51.345,50.645,50.915,675038.0
2022-06-09,50.77,50.81,49.705,49.965,539393.0
2022-06-10,49.635,52.715,49.375,52.41,715793.0
2022-06-13,51.17,51.42,49.655,50.025,1058040.0
2022-06-14,50.09,50.19,48.345,48.935,751229.0
2022-06-15,49.9,50.035,47.48,48.615,1148083.0
2022-06-16,48.13,49.41,47.705,48.89,992374.0
2022-06-17,48.86,49.22,48.255,48.55,2334150.0
2022-06-20,48.55,48.895,48.07,48.85,286276.0
2022-06-21,48.56,49.75,48.275,49.12,640832.0
2022-06-22,49.19,49.46,48.07,48.1,806775.0
2022-06-23,48.07,48.49,46.49,46.85,737585.0
2022-06-24,46.87,47.925,46.4,47.84,546751.0
2022-06-27,47.685,48.625,47.575,48.49,841558.0
2022-06-28,48.605,48.685,47.345,47.375,602541.0
2022-06-29,47.695,47.995,46.575,46.975,613579.0
2022-06-30,46.555,46.72,44.95,45.035,832745.0
2022-07-04,45.005,46.8,45.005,46.655,527156.0
2022-07-05,46.08,46.52,43.73,44.315,1919365.0
2022-07-06,44.4,45.06,42.965,44.15,1236384.0
2022-07-07,44.49,44.955,43.745,44.48,922119.0
2022-07-08,44.38,45.05,43.885,44.265,676948.0
2022-07-11,44.12,44.705,43.88,43.905,456614.0
2022-07-12,43.74,44.295,42.875,43.78,999180.0
2022-07-13,43.53,45.18,43.2,44.16,907706.0
2022-07-14,43.225,43.685,42.245,43.335,1166306.0
2022-07-15,43.625,43.695,42.365,42.76,1109994.0
2022-07-18,43.235,43.575,42.635,42.665,594854.0
2022-07-19,42.71,43.045,42.215,42.49,620967.0
2022-07-20,42.53,42.685,40.365,40.4,976833.0
2022-07-21,40.675,41.5,40.46,40.885,979546.0
2022-07-22,41.215,42.08,40.47,40.75,720195.0
2022-07-25,40.645,40.78,39.345,39.655,734501.0
2022-07-26,39.82,40.665,39.76,40.605,754931.0
2022-07-27,40.615,41.18,40.19,40.935,734627.0
2022-07-28,42.035,42.42,40.945,41.52,1352839.0
2022-07-29,41.985,42.885,41.05,42.665,625131.0
2022-08-02,43.07,43.345,41.985,42.015,737916.0
2022-08-03,42.21,42.235,40.46,40.85,871302.0
2022-08-04,41.285,42.73,41.15,42.18,876583.0
2022-08-05,41.52,42.365,40.74,42.355,502048.0
2022-08-08,42.925,43.365,42.72,42.83,657532.0
2022-08-09,43.1,43.325,42.1,42.705,525134.0
2022-08-10,42.945,43.43,42.48,42.985,598654.0
2022-08-11,43.17,43.315,41.655,41.74,561389.0
2022-08-12,41.625,42.47,40.205,42.265,1168695.0
2022-08-15,41.76,42.74,41.76,42.51,955929.0
2022-08-16,42.2,42.595,41.595,42.17,1212191.0
2022-08-17,42.015,42.245,40.555,40.76,2171161.0
2022-08-18,40.905,41.4,40.585,40.905,808592.0
2022-08-19,40.705,40.975,39.985,40.295,599617.0
2022-08-22,39.77,40.695,39.76,40.675,817868.0
2022-08-23,40.78,41.75,40.75,40.885,1060232.0
2022-08-24,40.825,41.345,40.575,41.325,463463.0
2022-08-25,41.695,41.79,40.715,41.41,418355.0
2022-08-26,41.355,41.615,39.825,40.205,626303.0
2022-08-29,39.88,40.425,39.56,39.725,463409.0
2022-08-30,39.675,39.89,39.11,39.365,690279.0
2022-08-31,39.095,39.735,38.87,39.065,639752.0
2022-09-01,38.49,38.88,38.05,38.11,848869.0
2022-09-02,38.76,40.4,38.625,39.92,771895.0
2022-09-06,40.085,40.545,39.305,39.5,685996.0
2022-09-07,39.6,41.375,39.5,40.935,946705.0
2022-09-08,40.68,41.575,40.485,41.345,713245.0
2022-09-09,41.8,42.1,41.365,41.955,566656.0
2022-09-12,42.845,43.09,42.31,42.7,903520.0
2022-09-13,41.745,42.7,41.47,41.755,866035.0
2022-09-14,42.045,42.58,41.77,41.93,636986.0
2022-09-15,41.575,41.955,40.235,40.825,938298.0
2022-09-16,40.36,42.055,40.28,41.52,1430382.0
2022-09-19,41.13,41.955,41.0,41.89,578980.0
2022-09-20,41.45,41.745,40.66,41.345,549857.0
2022-09-21,41.625,42.365,40.78,41.51,1380420.0
2022-09-22,41.745,42.465,41.12,41.275,437128.0
2022-09-23,40.42,40.555,39.015,39.785,1221281.0
2022-09-26,39.715,40.215,38.39,38.9,952817.0
2022-09-27,39.475,40.235,39.365,39.49,756382.0
2022-09-28,40.175,41.645,40.125,41.635,800097.0
2022-09-29,41.39,42.475,41.295,42.345,1098312.0
2022-09-30,42.375,44.245,42.32,43.585,1307723.0
2022-10-03,44.14,44.97,43.975,44.645,928451.0
2022-10-04,45.425,46.565,44.995,45.815,1362869.0
2022-10-05,45.075,45.28,44.305,45.24,748778.0
2022-10-06,45.155,46.34,45.105,46.155,920669.0
2022-10-07,45.455,45.535,43.155,43.205,833923.0
2022-10-11,42.92,43.69,42.52,42.65,723092.0
2022-10-12,42.66,43.265,42.355,43.135,528372.0
2022-10-13,42.015,42.835,40.42,42.765,801718.0
2022-10-14,42.515,42.62,41.295,41.54,591249.0
2022-10-17,42.3,42.755,41.745,41.91,1073262.0
2022-10-18,42.375,43.06,42.025,42.67,656200.0
2022-10-19,41.94,41.94,40.985,41.695,490200.0
2022-10-20,41.77,42.755,41.1,42.005,763938.0
2022-10-21,42.095,43.525,42.075,43.46,777203.0
2022-10-24,43.095,43.77,42.745,43.625,714500.0
2022-10-25,43.7,44.22,43.37,43.72,718466.0
2022-10-26,44.05,45.415,44.035,44.685,907452.0
2022-10-27,44.675,44.995,44.17,44.54,792952.0
2022-10-28,44.09,44.45,43.37,44.255,653945.0
2022-10-31,43.865,44.23,43.39,43.43,539820.0
2022-11-01,44.385,44.705,43.565,43.8,568101.0
2022-11-02,44.015,44.355,41.77,41.77,1573970.0
2022-11-03,41.53,41.715,40.595,41.05,1264354.0
2022-11-04,42.875,45.2,42.53,45.085,1813841.0
2022-11-07,45.26,45.63,44.405,44.995,794703.0
2022-11-08,45.095,47.835,44.85,46.85,995452.0
2022-11-09,46.915,47.395,46.265,47.045,1258591.0
2022-11-10,48.72,49.53,48.075,49.285,1300035.0
2022-11-11,49.44,49.55,48.65,49.09,737853.0
2022-11-14,48.71,49.365,48.465,48.965,672268.0
2022-11-15,49.38,49.5,48.03,48.4,664384.0
2022-11-16,48.225,48.575,48.02,48.34,640477.0
2022-11-17,47.49,47.755,47.06,47.415,570663.0
2022-11-18,47.715,48.44,47.425,48.43,533077.0
2022-11-21,48.245,48.725,48.01,48.605,514201.0
2022-11-22,48.775,49.955,48.625,49.915,715383.0
2022-11-23,49.955,50.61,49.66,50.325,774395.0
2022-11-24,50.805,50.805,49.985,50.6,99727.0
2022-11-25,50.22,50.64,49.905,50.025,415334.0
2022-11-28,50.18,50.58,49.165,49.3,922620.0
2022-11-29,49.995,50.335,49.435,50.1,591804.0
2022-11-30,50.57,51.54,50.035,51.315,1343557.0
2022-12-01,52.32,53.075,51.98,52.67,1318173.0
2022-12-02,51.89,52.455,51.47,52.155,866021.0
2022-12-05,51.8,52.135,51.14,51.655,919983.0
2022-12-06,52.205,52.74,51.765,51.795,907307.0
2022-12-07,52.215,53.065,52.185,52.595,1008170.0
2022-12-08,52.83,53.065,51.96,52.43,611312.0
2022-12-09,53.025,53.65,51.98,52.015,638680.0
2022-12-12,51.53,52.37,51.41,52.045,659449.0
2022-12-13,53.65,53.98,51.96,52.8,1074541.0
2022-12-14,53.035,53.475,52.145,52.525,1085557.0
2022-12-15,51.43,52.015,51.255,51.325,981450.0
2022-12-16,51.92,52.575,51.185,52.145,2284884.0
2022-12-19,52.0,52.225,50.875,51.11,791219.0
2022-12-20,52.095,53.485,52.035,53.25,847643.0
2022-12-21,53.53,53.945,53.14,53.24,911459.0
2022-12-22,52.72,53.14,52.31,53.055,548914.0
2022-12-23,53.19,53.7,52.635,53.375,397526.0
2022-12-28,53.915,53.97,52.83,52.915,585566.0
2022-12-29,53.25,53.405,52.42,52.495,518373.0
2022-12-30,52.645,52.86,51.325,51.705,732164.0
2023-01-03,53.1,54.255,52.975,54.195,897140.0
2023-01-04,54.705,55.915,54.49,55.28,1679878.0
2023-01-05,54.57,55.76,54.295,55.7,1061570.0
2023-01-06,56.28,57.21,55.81,56.885,1317752.0
2023-01-09,57.09,57.275,56.125,56.14,866103.0
2023-01-10,56.27,57.15,56.025,57.04,852390.0
2023-01-11,57.18,57.51,56.09,56.775,1317276.0
2023-01-12,57.375,57.735,56.495,57.53,794094.0
2023-01-13,57.805,58.645,57.685,58.275,701546.0
2023-01-16,58.06,58.215,57.745,58.01,65560.0
2023-01-17,57.815,58.05,57.415,57.665,754655.0
2023-01-18,58.205,58.565,57.735,58.05,815940.0
2023-01-19,58.185,59.33,57.96,59.17,952823.0
2023-01-20,58.605,59.2,58.505,59.105,751786.0
2023-01-23,58.42,59.435,58.205,59.35,882449.0
2023-01-24,59.24,59.855,58.625,59.75,638631.0
2023-01-25,59.37,61.01,59.37,60.805,805928.0
2023-01-26,60.49,60.6,59.65,59.855,906925.0
2023-01-27,59.575,59.62,58.715,59.385,557383.0
2023-01-30,59.375,59.63,59.065,59.065,501963.0
2023-01-31,58.715,59.515,58.535,59.465,640604.0
2023-02-01,59.25,59.925,58.615,59.505,1274516.0
2023-02-02,59.445,59.925,58.05,58.245,1020300.0
2023-02-03,57.405,57.96,56.63,57.6,1035799.0
2023-02-06,57.245,57.97,57.15,57.385,836592.0
2023-02-07,57.355,58.215,57.17,57.695,743921.0
2023-02-08,58.02,58.04,57.255,57.405,612400.0
2023-02-09,57.89,58.165,56.385,56.855,1036632.0
2023-02-10,56.455,56.7,55.85,56.2,543661.0
2023-02-13,56.045,56.375,55.71,56.075,483149.0
2023-02-14,55.78,56.425,55.3,56.31,614903.0
2023-02-15,55.39,55.535,54.725,55.48,741528.0
2023-02-16,55.155,56.055,54.335,55.71,770564.0
2023-02-17,55.02,55.925,54.56,55.685,621206.0
2023-02-21,55.515,56.025,55.065,55.48,590571.0
2023-02-22,54.755,55.32,53.3,54.335,1066409.0
2023-02-23,54.11,54.395,53.69,53.98,616190.0
2023-02-24,53.53,53.915,53.355,53.835,763686.0
2023-02-27,53.915,54.775,53.56,54.665,561192.0
2023-02-28,54.615,56.025,54.215,55.565,985564.0
2023-03-01,55.83,56.485,55.27,55.34,1290353.0
2023-03-02,54.96,55.45,54.735,55.26,737148.0
2023-03-03,55.955,56.115,55.205,55.7,757542.0
2023-03-06,55.665,55.75,54.57,54.89,563825.0
2023-03-07,54.47,54.685,51.98,52.26,1454321.0
2023-03-08,52.455,52.985,51.82,52.205,974591.0
2023-03-09,52.505,53.29,52.33,52.78,713642.0
2023-03-10,53.075,56.34,52.985,54.685,1374013.0
2023-03-13,56.72,58.33,56.375,58.07,1448254.0
2023-03-14,57.9,58.87,57.255,58.665,1211761.0
2023-03-15,60.2,60.345,58.195,59.145,1311697.0
2023-03-16,59.045,59.155,56.965,58.165,1060214.0
2023-03-17,59.085,61.33,58.605,60.755,1968421.0
2023-03-20,61.34,62.32,60.9,61.52,1197358.0
2023-03-21,60.255,60.795,59.71,60.405,1031580.0
2023-03-22,60.39,62.28,60.255,61.605,1066575.0
2023-03-23,61.78,63.36,61.39,62.545,1357089.0
2023-03-24,63.34,63.88,62.76,63.31,951043.0
2023-03-27,61.745,63.3,61.47,62.87,759692.0
2023-03-28,63.3,64.27,62.655,64.105,683959.0
2023-03-29,63.495,64.455,63.35,63.955,988049.0
2023-03-30,64.075,64.29,63.31,63.79,728749.0
2023-03-31,63.7,64.28,63.39,63.77,648973.0
2023-04-03,63.615,65.115,62.89,64.67,741056.0
2023-04-04,64.565,65.935,64.055,65.915,1013409.0
2023-04-05,66.415,66.72,64.735,65.545,1036992.0
2023-04-06,65.19,65.66,64.72,65.515,452177.0
2023-04-10,64.82,65.135,64.08,64.515,571078.0
2023-04-11,64.81,65.965,64.74,65.37,539107.0
2023-04-12,66.445,66.925,65.625,66.845,855366.0
2023-04-13,67.545,69.1,67.515,68.23,1048978.0
2023-04-14,67.18,67.8,65.69,66.63,855839.0
2023-04-17,66.19,66.425,65.005,65.25,629132.0
2023-04-18,65.505,66.65,64.945,65.68,543891.0
2023-04-19,64.465,65.565,64.22,64.83,510573.0
2023-04-20,64.635,65.75,64.585,65.15,633946.0
2023-04-21,64.71,65.515,64.505,65.16,448204.0
2023-04-24,65.17,65.74,64.555,65.505,436945.0
2023-04-25,65.565,66.33,65.015,66.2,571073.0
2023-04-26,66.76,66.925,64.8,65.21,492122.0
2023-04-27,64.965,66.575,64.42,66.445,742729.0
2023-04-28,66.415,66.62,65.025,65.495,669243.0
2023-05-01,66.7,66.985,64.85,64.985,604678.0
2023-05-02,65.005,68.09,64.955,68.08,1236829.0
2023-05-03,67.81,68.365,67.045,67.63,875953.0
2023-05-04,67.895,69.945,67.74,68.19,902512.0
2023-05-05,66.67,68.915,66.015,68.305,663136.0
2023-05-08,67.925,68.505,67.15,67.955,459594.0
2023-05-09,67.905,68.985,67.78,68.07,690958.0
2023-05-10,67.995,68.345,66.81,67.885,484793.0
2023-05-11,67.11,67.7,66.31,66.365,772182.0
2023-05-12,66.13,67.11,65.81,66.865,555457.0
2023-05-15,66.955,67.425,66.63,67.025,392153.0
2023-05-16,66.62,66.76,64.555,65.555,827759.0
2023-05-17,65.145,65.22,63.925,64.86,548522.0
2023-05-18,63.975,64.15,62.295,63.425,584646.0
2023-05-19,63.465,64.475,62.69,63.77,530647.0
2023-05-23,62.65,62.835,61.125,61.205,986252.0
2023-05-24,61.38,61.61,59.9,60.01,668989.0
2023-05-25,59.76,59.96,59.135,59.27,759152.0
2023-05-26,59.96,60.135,59.085,59.675,462913.0
2023-05-29,59.42,60.195,58.92,59.475,126266.0
2023-05-30,59.595,59.79,58.67,58.91,615503.0
2023-05-31,59.075,60.695,59.015,60.41,1151648.0
2023-06-01,60.4,62.08,60.4,61.06,634330.0
2023-06-02,61.125,61.255,59.25,59.79,736637.0
2023-06-05,59.475,60.745,59.45,60.48,506034.0
2023-06-06,60.605,60.85,60.105,60.685,397697.0
2023-06-07,60.615,61.41,59.035,59.055,358323.0
2023-06-08,60.0,60.215,59.015,59.41,604151.0
2023-06-09,59.145,59.43,58.045,58.79,453177.0
2023-06-12,58.615,59.195,58.18,59.085,434849.0
2023-06-13,59.33,59.79,58.2,58.69,415523.0
2023-06-14,59.27,59.28,57.78,58.36,556840.0
2023-06-15,58.22,58.38,57.2,57.985,395353.0
2023-06-16,58.17,59.27,57.78,58.15,1741651.0
2023-06-19,58.045,58.16,57.65,57.885,73448.0
2023-06-20,57.16,57.305,55.825,55.845,649329.0
2023-06-21,55.48,55.745,54.88,55.165,461005.0
2023-06-22,54.685,55.305,54.47,55.245,679354.0
2023-06-23,55.745,56.255,55.0,55.195,478582.0
2023-06-26,55.41,56.2,54.825,55.51,464162.0
2023-06-27,55.775,56.285,54.605,55.59,415673.0
2023-06-28,55.53,55.695,54.94,55.375,312763.0
2023-06-29,54.91,55.43,54.4,55.335,451929.0
2023-06-30,55.45,56.275,55.245,56.255,520662.0
2023-07-04,57.08,57.58,56.67,57.58,275334.0
2023-07-05,57.535,57.73,55.785,55.785,766831.0
2023-07-06,55.39,55.59,54.02,54.35,1099617.0
2023-07-07,54.43,55.205,54.155,54.215,694505.0
2023-07-10,54.01,55.355,53.91,55.1,792537.0
2023-07-11,55.51,55.665,54.585,54.655,627811.0
2023-07-12,55.385,57.325,55.385,57.08,1038349.0
2023-07-13,57.445,57.58,57.14,57.425,627938.0
2023-07-14,57.63,58.515,57.435,58.065,352868.0
2023-07-17,57.445,57.945,57.13,57.565,326756.0
2023-07-18,58.14,58.9,57.76,58.12,436226.0
2023-07-19,57.84,58.33,57.63,57.995,303408.0
2023-07-20,57.75,57.905,56.805,56.865,340615.0
2023-07-21,56.785,57.59,56.57,57.335,319111.0
2023-07-24,57.505,57.63,56.68,57.58,315045.0
2023-07-25,57.82,59.045,57.69,58.975,568943.0
2023-07-26,59.4,59.44,57.955,58.33,665842.0
2023-07-27,57.62,57.855,56.62,56.885,532908.0
2023-07-28,57.315,57.495,56.62,57.18,277195.0
2023-07-31,57.405,58.38,57.07,58.065,318099.0
2023-08-01,57.24,57.61,56.775,57.15,416753.0
2023-08-02,57.04,57.1,55.325,55.385,760280.0
2023-08-03,55.255,55.66,54.725,55.61,456883.0
2023-08-04,55.96,57.885,55.855,57.73,749613.0
2023-08-08,56.955,57.78,56.73,57.63,1063894.0
2023-08-09,57.945,58.425,57.355,58.29,641580.0
2023-08-10,58.78,58.81,57.555,58.18,769890.0
2023-08-11,57.385,60.145,57.06,59.77,421089.0
2023-08-14,59.28,59.535,58.035,58.515,621637.0
2023-08-15,58.095,58.21,56.2,56.255,732170.0
2023-08-16,56.17,56.19,55.09,55.155,532009.0
2023-08-17,55.295,55.865,54.52,54.815,576685.0
2023-08-18,54.735,54.815,54.045,54.56,329504.0
2023-08-21,54.685,54.94,54.145,54.94,246454.0
2023-08-22,55.155,55.49,54.85,55.41,425608.0
2023-08-23,56.03,57.33,55.91,56.805,329486.0
2023-08-24,56.405,57.14,56.03,56.52,346101.0
2023-08-25,56.61,56.955,55.515,56.365,431580.0
2023-08-28,56.56,57.79,56.355,57.585,433994.0
2023-08-29,57.74,58.57,57.35,58.42,454185.0
2023-08-30,58.915,59.415,58.115,58.36,296512.0
2023-08-31,57.88,58.44,57.375,58.025,518053.0
2023-09-01,58.965,59.17,57.75,57.83,473522.0
2023-09-05,57.29,58.01,55.79,56.185,569334.0
2023-09-06,56.07,56.425,55.515,56.215,539929.0
2023-09-07,56.02,56.395,55.82,56.255,266213.0
2023-09-08,56.115,57.31,55.97,56.67,420680.0
2023-09-11,57.35,57.89,57.24,57.675,391134.0
2023-09-12,57.11,58.135,57.06,57.495,440337.0
2023-09-13,57.465,57.575,56.105,56.68,500024.0
2023-09-14,56.915,57.605,56.61,57.16,579995.0
2023-09-15,57.85,59.02,57.84,58.895,1640598.0
2023-09-18,58.865,59.345,58.39,59.08,329684.0
2023-09-19,58.795,58.825,57.89,57.95,400184.0
2023-09-20,58.015,59.575,57.84,59.2,473615.0
2023-09-21,58.045,58.62,57.475,57.575,894472.0
2023-09-22,57.83,58.765,57.415,57.525,391911.0
2023-09-25,57.22,57.3,56.08,56.5,454346.0
2023-09-26,56.155,56.55,55.31,55.34,455745.0
2023-09-27,54.995,55.015,52.73,53.49,570039.0
2023-09-28,53.52,53.815,52.935,53.755,537313.0
2023-09-29,54.905,55.3,53.815,54.265,655924.0
2023-10-02,53.665,53.855,52.1,52.415,738435.0
2023-10-03,52.26,53.155,51.855,52.965,638396.0
2023-10-04,53.205,53.39,52.07,52.505,425729.0
2023-10-05,52.475,53.025,52.28,52.89,360445.0
2023-10-06,52.9,53.815,52.575,53.45,472759.0
2023-10-10,54.365,54.905,54.09,54.435,409592.0
2023-10-11,55.055,55.585,54.285,55.575,440632.0
2023-10-12,55.41,55.765,54.59,54.885,346883.0
2023-10-13,56.46,57.31,56.145,57.11,580776.0
2023-10-16,56.925,57.575,56.415,57.18,394323.0
2023-10-17,57.37,58.205,57.25,57.95,402944.0
2023-10-18,58.48,59.0,57.7,58.035,510452.0
2023-10-19,57.9,58.085,57.17,58.035,313171.0
2023-10-20,58.01,59.425,57.85,58.255,429034.0
2023-10-23,57.98,58.855,56.955,58.755,672654.0
2023-10-24,58.165,59.15,57.97,59.02,352056.0
2023-10-25,59.02,59.955,58.99,59.01,326318.0
2023-10-26,59.03,59.15,57.06,58.215,509937.0
2023-10-27,58.54,59.455,57.82,59.425,376405.0
2023-10-30,59.595,59.65,58.255,59.14,406529.0
2023-10-31,58.99,59.78,57.27,57.665,594918.0
2023-11-01,57.92,58.835,57.475,58.795,599603.0
2023-11-02,59.19,59.25,58.115,58.51,416124.0
2023-11-03,58.99,60.985,58.56,60.44,508030.0
2023-11-06,59.995,60.865,59.79,60.055,353588.0
2023-11-07,59.595,59.69,57.84,58.735,664237.0
2023-11-08,58.325,59.2,57.385,57.615,408756.0
2023-11-09,57.665,59.62,57.25,58.39,352107.0
2023-11-10,57.9,59.19,57.58,58.39,664350.0
2023-11-13,58.39,58.98,57.89,58.855,460359.0
2023-11-14,59.86,60.725,59.535,60.42,503912.0
2023-11-15,60.42,60.46,59.475,60.045,410119.0
2023-11-16,60.92,62.615,60.48,62.15,617412.0
2023-11-17,62.44,62.585,61.285,61.74,278480.0
2023-11-20,61.355,62.005,60.845,61.975,325376.0
2023-11-21,62.645,64.535,62.545,63.365,503374.0
2023-11-22,63.785,64.11,63.365,63.72,393278.0
2023-11-23,63.73,63.995,63.415,63.65,123086.0
2023-11-24,63.935,64.115,62.95,62.99,191400.0
2023-11-27,64.26,64.44,63.375,63.975,503863.0
2023-11-28,64.24,65.88,63.75,65.83,677324.0
2023-11-29,65.645,66.255,65.425,65.8,561009.0
2023-11-30,65.83,66.165,65.32,65.475,504288.0
2023-12-01,65.485,65.99,64.705,65.96,662268.0
2023-12-04,64.665,65.415,64.26,65.34,546763.0
2023-12-05,65.03,65.435,64.115,64.57,434386.0
2023-12-06,64.885,65.19,64.025,64.34,446455.0
2023-12-07,64.705,64.875,63.84,64.165,339677.0
2023-12-08,63.1,63.945,62.86,63.445,405071.0
2023-12-11,62.615,64.025,62.05,63.935,308369.0
2023-12-12,64.34,64.39,61.925,62.19,496922.0
2023-12-13,62.23,64.53,61.62,64.52,669716.0
2023-12-14,64.855,66.145,64.635,64.945,879810.0
2023-12-15,64.825,65.09,63.985,64.43,2429488.0
2023-12-18,64.615,65.03,63.85,64.55,443557.0
2023-12-19,64.655,66.62,64.085,65.75,439478.0
2023-12-20,65.91,66.11,64.34,64.34,364252.0
2023-12-21,64.795,65.25,64.58,64.925,301445.0
2023-12-22,65.76,66.515,65.17,65.27,368484.0
2023-12-27,65.17,66.165,64.945,65.76,211131.0
2023-12-28,65.445,65.76,64.695,64.755,387748.0
2023-12-29,64.42,64.58,63.7,64.51,319602.0
2024-01-02,64.44,65.065,63.485,63.72,374772.0
2024-01-03,62.89,63.215,62.365,62.705,390032.0
2024-01-04,62.725,63.475,62.03,63.205,366672.0
2024-01-05,63.05,63.895,62.535,62.81,413495.0
2024-01-08,62.3,63.365,61.945,63.08,250780.0
2024-01-09,63.155,63.155,61.845,63.02,555933.0
2024-01-10,62.9,63.955,62.745,63.72,555098.0
2024-01-11,63.59,64.045,62.635,63.135,752730.0
2024-01-12,64.54,65.415,63.705,64.145,419053.0
2024-01-15,64.57,64.58,63.82,63.875,102627.0
2024-01-16,63.455,63.82,62.635,63.69,394579.0
2024-01-17,62.8,62.81,61.29,61.38,493550.0
2024-01-18,61.53,61.975,60.935,61.735,639529.0
2024-01-19,61.825,62.07,60.69,61.245,590855.0
2024-01-22,60.8,61.46,60.385,61.36,288700.0
2024-01-23,61.735,62.955,61.52,62.82,386495.0
2024-01-24,63.475,63.965,61.37,61.4,528352.0
2024-01-25,62.08,62.28,61.51,62.21,413454.0
2024-01-26,62.18,62.565,61.735,62.03,207226.0
2024-01-29,62.79,63.315,61.56,63.165,427340.0
2024-01-30,63.295,63.72,62.34,62.685,532022.0
2024-01-31,62.89,63.52,61.825,62.18,551186.0
2024-02-01,62.93,64.035,62.78,63.495,545247.0
2024-02-02,62.25,62.85,61.35,62.695,766284.0
2024-02-05,61.895,62.34,61.48,62.11,343921.0
2024-02-06,62.395,62.745,62.025,62.495,370036.0
2024-02-07,62.505,62.505,61.815,61.995,314109.0
2024-02-08,61.44,61.965,60.64,60.945,309962.0
2024-02-09,60.83,60.83,59.685,60.415,311830.0
2024-02-12,60.425,60.58,59.88,60.475,388460.0
2024-02-13,59.505,59.655,57.58,57.965,660905.0
2024-02-14,57.87,58.015,56.85,57.78,1014546.0
2024-02-15,58.26,59.645,58.225,58.925,603792.0
2024-02-16,58.755,59.535,58.705,59.12,357830.0
2024-02-20,59.575,59.87,58.735,58.995,528720.0
2024-02-21,57.01,57.425,53.04,54.275,1852811.0
2024-02-22,53.97,54.195,52.39,52.685,1231434.0
2024-02-23,52.855,53.36,52.125,53.11,1394628.0
2024-02-26,52.48,52.635,51.455,52.225,796927.0
2024-02-27,52.43,53.13,52.175,52.745,1137107.0
2024-02-28,52.4,53.455,52.35,53.27,686231.0
2024-02-29,54.235,55.35,54.225,55.195,1130813.0
2024-03-01,55.58,56.99,55.085,56.18,800946.0
2024-03-04,56.625,57.925,56.625,57.285,752569.0
2024-03-05,57.74,58.25,57.05,57.315,483430.0
2024-03-06,58.005,58.915,57.54,58.51,755362.0
2024-03-07,58.965,59.745,58.52,58.765,561504.0
2024-03-08,59.04,60.04,58.865,59.545,505801.0
2024-03-11,59.24,60.11,59.17,59.81,432154.0
2024-03-12,58.845,59.595,58.42,59.435,604362.0
2024-03-13,59.645,61.105,59.635,60.63,551290.0
2024-03-14,60.01,60.67,59.735,60.125,729051.0
2024-03-15,60.58,60.7,59.01,59.34,2438620.0
2024-03-18,59.77,59.88,58.825,59.0,642421.0
2024-03-19,58.805,58.955,57.965,58.075,666591.0
2024-03-20,58.135,60.445,57.945,60.08,557627.0
2024-03-21,61.675,62.505,60.445,60.63,828717.0
2024-03-22,60.465,60.885,60.235,60.305,432799.0
2024-03-25,60.325,61.075,60.205,60.205,336790.0
2024-03-26,60.885,60.905,59.83,59.83,321943.0
2024-03-27,59.94,61.985,59.8,61.965,317322.0
2024-03-28,62.455,63.355,62.23,62.96,474862.0
2024-04-01,64.135,64.49,63.025,64.005,424320.0
2024-04-02,64.555,66.11,64.295,66.04,900061.0
2024-04-03,66.05,68.73,65.78,68.395,964812.0
2024-04-04,67.86,68.005,66.425,67.075,783380.0
2024-04-05,66.94,68.64,66.85,67.995,769148.0
2024-04-08,68.215,68.61,66.465,67.235,647342.0
2024-04-09,68.205,69.005,67.9,68.44,684759.0
2024-04-10,67.355,69.55,66.7,69.4,543431.0
2024-04-11,70.025,71.745,69.5,71.23,789673.0
2024-04-12,72.32,73.91,70.115,70.57,814761.0
2024-04-15,71.155,71.37,68.82,69.825,693630.0
2024-04-16,68.51,70.44,68.005,70.065,783346.0
2024-04-17,70.235,72.52,70.115,71.735,758738.0
2024-04-18,72.11,72.565,71.035,71.745,499428.0
2024-04-19,71.785,72.25,71.26,71.6,663336.0
2024-04-22,70.015,70.795,69.255,69.825,531619.0
2024-04-23,69.235,70.925,69.025,70.885,383720.0
2024-04-24,70.53,71.46,70.52,71.21,395051.0
2024-04-25,70.845,72.935,69.795,72.615,584989.0
2024-04-26,73.24,73.645,71.995,72.99,315831.0
2024-04-29,73.02,73.33,71.125,72.41,533443.0
2024-04-30,71.035,71.665,70.44,70.945,547519.0
2024-05-01,71.19,73.06,71.19,72.065,528717.0
2024-05-02,71.21,72.1,70.855,71.735,328931.0
2024-05-03,71.965,72.37,70.45,71.3,412320.0
2024-05-06,72.5,73.03,71.905,72.685,391151.0
2024-05-07,72.51,73.11,72.25,73.1,270191.0
2024-05-08,72.44,73.98,72.32,73.835,375998.0
2024-05-09,74.19,75.76,74.16,75.475,437980.0
2024-05-10,76.68,77.305,73.465,74.3,444560.0
2024-05-13,74.11,74.33,73.22,73.775,462848.0
2024-05-14,74.22,74.785,73.885,74.735,517001.0
2024-05-15,75.385,75.87,73.905,75.27,452364.0
2024-05-16,75.12,75.89,74.455,75.25,372656.0
2024-05-17,75.94,76.83,75.565,76.75,411233.0
2024-05-21,77.185,78.095,76.92,78.065,460660.0
2024-05-22,77.88,77.88,75.86,76.635,580118.0
2024-05-23,76.355,77.125,75.26,75.645,477260.0
2024-05-24,76.1,76.505,75.485,76.245,694067.0
2024-05-27,76.91,77.355,76.515,76.84,181648.0
2024-05-28,77.155,77.57,76.63,77.545,508183.0
2024-05-29,77.12,77.48,75.96,76.11,463878.0
2024-05-30,76.05,77.12,75.775,76.18,452646.0
2024-05-31,76.39,77.02,73.95,73.99,1169274.0
2024-06-03,74.495,75.26,73.91,74.465,765038.0
2024-06-04,73.425,73.67,70.885,71.56,873488.0
2024-06-05,71.72,73.175,71.51,72.82,600037.0
2024-06-06,72.81,75.385,72.71,75.33,603653.0
2024-06-07,73.215,73.64,71.39,71.71,720056.0
2024-06-10,72.155,73.565,72.075,73.385,488362.0
2024-06-11,72.75,72.88,71.8,72.68,528521.0
2024-06-12,73.455,74.11,72.355,72.82,522241.0
2024-06-13,72.425,73.04,71.55,71.985,363997.0
2024-06-14,72.73,72.84,71.385,72.055,390528.0
2024-06-17,71.89,72.045,71.155,71.69,405106.0
2024-06-18,71.155,72.235,71.155,71.66,602364.0
2024-06-19,71.51,71.86,71.185,71.8,182555.0
2024-06-20,72.085,74.06,72.005,73.095,601116.0
2024-06-21,73.105,73.18,71.085,71.94,3957669.0
2024-06-24,72.215,72.77,71.8,72.195,342794.0
2024-06-25,72.065,72.405,71.47,72.095,299258.0
2024-06-26,71.6,72.455,71.235,71.77,412886.0
2024-06-27,72.495,72.53,71.48,71.94,305235.0
2024-06-28,72.255,72.55,70.55,71.095,329340.0
2024-07-02,71.51,72.315,70.66,71.295,528918.0
2024-07-03,72.015,74.21,72.015,73.7,369036.0
2024-07-04,73.495,74.285,73.445,73.98,53837.0
2024-07-05,75.03,76.12,74.585,75.375,505933.0
2024-07-08,75.02,75.94,74.545,75.9,295607.0
2024-07-09,75.795,76.31,75.23,75.775,368660.0
2024-07-10,76.455,78.815,76.12,78.735,461944.0
2024-07-11,80.315,80.46,78.29,80.095,399519.0
2024-07-12,79.59,80.71,79.3,80.49,478515.0
2024-07-15,80.76,81.295,79.64,80.63,335160.0
2024-07-16,81.165,84.25,80.78,84.21,580480.0
2024-07-17,84.06,85.455,83.09,83.245,540127.0
2024-07-18,83.515,83.77,81.96,82.83,405953.0
2024-07-19,80.66,82.68,80.38,81.72,308313.0
2024-07-22,81.485,82.125,81.005,81.77,273057.0
2024-07-23,82.105,82.68,81.485,82.405,360807.0
2024-07-24,82.9,83.94,82.04,82.055,395283.0
2024-07-25,80.105,81.265,79.4,80.51,370856.0
2024-07-26,81.185,81.5,79.84,79.945,406519.0
2024-07-29,80.305,80.89,79.61,80.51,411053.0
2024-07-30,80.77,81.6,80.155,80.84,607028.0
2024-07-31,81.64,82.055,80.565,81.82,850661.0
2024-08-01,81.73,82.02,79.55,80.39,692926.0
2024-08-02,80.75,82.63,78.735,79.26,685126.0
2024-08-06,76.06,76.465,74.17,75.04,793217.0
2024-08-07,75.89,75.93,72.285,72.78,648900.0
2024-08-08,73.315,75.08,73.245,73.99,490257.0
2024-08-09,74.735,76.15,73.7,75.97,499928.0
2024-08-12,76.455,78.47,76.32,77.915,355052.0
2024-08-13,77.805,79.29,77.605,79.105,373982.0
2024-08-14,78.835,78.985,77.49,78.35,399807.0
2024-08-15,78.695,78.995,76.595,78.65,407144.0
2024-08-16,79.38,80.275,78.885,80.105,322423.0
2024-08-19,79.895,82.085,79.56,81.79,607836.0
2024-08-20,82.56,84.055,82.56,83.255,484566.0
2024-08-21,83.125,83.66,82.465,83.57,365434.0
2024-08-22,82.555,83.21,82.19,82.445,328933.0
2024-08-23,83.035,84.115,82.575,83.32,401018.0
2024-08-26,83.54,83.71,82.655,83.46,218946.0
2024-08-27,82.475,83.47,82.18,83.31,193277.0
2024-08-28,82.495,83.065,81.725,82.14,334989.0
2024-08-29,82.26,83.16,82.13,82.565,346165.0
2024-08-30,82.465,83.19,82.12,82.705,395748.0
2024-09-03,82.23,82.745,79.38,80.34,417399.0
2024-09-04,79.905,80.91,79.28,80.065,389201.0
2024-09-05,81.365,81.635,80.195,80.305,251474.0
2024-09-06,80.165,80.165,77.67,78.09,501264.0
2024-09-09,78.365,79.17,78.355,78.845,270971.0
2024-09-10,78.875,80.275,78.315,80.235,465038.0
2024-09-11,79.735,80.43,78.695,79.855,382716.0
2024-09-12,81.285,83.27,81.275,82.805,447529.0
2024-09-13,83.81,85.06,83.47,84.415,476927.0
2024-09-16,84.315,84.9,82.915,84.005,410111.0
2024-09-17,83.49,84.375,82.975,83.33,347736.0
2024-09-18,83.56,86.44,82.795,82.935,601279.0
2024-09-19,84.98,85.16,82.935,83.77,322485.0
2024-09-20,84.63,85.14,83.865,84.255,1319751.0
2024-09-23,84.255,85.03,83.48,83.5,385352.0
2024-09-24,83.82,85.315,83.51,84.72,404793.0
2024-09-25,84.395,86.28,84.025,85.945,711791.0
2024-09-26,86.26,86.755,85.08,85.925,690466.0
2024-09-27,85.695,85.895,83.69,83.855,412689.0
2024-09-30,83.36,83.49,81.165,82.02,618399.0
2024-10-01,82.565,83.085,81.035,81.97,613213.0
2024-10-02,82.26,82.915,81.255,82.615,512405.0
2024-10-03,81.97,82.05,80.45,81.665,409620.0
2024-10-04,81.495,82.44,80.88,81.315,552115.0
2024-10-07,81.085,81.195,79.875,80.66,473348.0
2024-10-08,80.145,80.95,79.725,80.9,286058.0
2024-10-09,80.6,81.295,79.855,81.055,326945.0
2024-10-10,82.34,83.25,81.415,83.19,495742.0
2024-10-11,83.72,84.63,82.675,82.985,333582.0
2024-10-15,83.115,84.59,83.015,84.58,342094.0
2024-10-16,85.22,86.03,84.335,85.695,460364.0
2024-10-17,86.38,87.52,85.98,87.145,394571.0
2024-10-18,88.02,91.465,87.65,91.165,530238.0
2024-10-21,92.405,93.74,91.76,91.95,393241.0
2024-10-22,92.835,94.175,92.395,94.045,417600.0
2024-10-23,92.765,93.44,91.83,92.675,278678.0
2024-10-24,93.025,93.31,90.165,92.35,407658.0
2024-10-25,91.515,92.32,90.89,91.265,410662.0
2024-10-28,90.76,91.92,90.51,91.65,430262.0
2024-10-29,92.35,93.785,92.0,93.765,435459.0
2024-10-30,93.55,93.835,91.425,93.23,910927.0
2024-10-31,92.18,92.755,89.745,91.305,1081235.0
2024-11-01,91.89,92.18,90.24,90.29,401246.0
2024-11-04,90.195,90.37,88.95,89.545,397948.0
2024-11-05,89.725,90.33,89.25,90.135,337780.0
2024-11-06,85.385,87.58,85.385,87.055,716681.0
2024-11-07,87.66,88.84,86.865,88.655,460709.0
2024-11-08,88.625,91.255,87.57,89.595,568748.0
2024-11-11,86.64,87.91,83.39,84.335,572826.0
2024-11-12,83.52,84.195,82.39,82.645,604862.0
2024-11-13,83.29,83.59,82.09,82.1,529389.0
2024-11-14,81.255,83.69,81.075,82.835,470806.0
2024-11-15,82.915,83.69,81.74,82.08,351159.0
2024-11-18,84.455,85.03,83.85,84.72,398078.0
2024-11-19,85.505,86.835,84.85,86.785,370535.0
2024-11-20,87.035,87.73,86.555,87.44,452290.0
2024-11-21,88.145,88.49,87.29,88.195,398434.0
2024-11-22,88.44,89.19,88.035,88.72,408339.0
2024-11-25,86.215,87.05,84.55,84.65,1171487.0
2024-11-26,85.905,86.93,85.11,86.83,445001.0
2024-11-27,87.15,87.985,85.7,86.115,321961.0
2024-11-28,86.175,86.93,85.745,86.385,67834.0
2024-11-29,86.76,87.485,86.295,86.66,202377.0
2024-12-02,86.365,86.63,85.645,85.895,340124.0
2024-12-03,86.84,88.86,86.365,88.34,676292.0
2024-12-04,87.935,89.12,87.785,88.095,218574.0
2024-12-05,87.855,88.7,86.7,87.835,333784.0
2024-12-06,88.195,88.52,86.215,86.385,324359.0
2024-12-09,88.36,90.3,87.575,87.705,470459.0
2024-12-10,88.235,88.95,86.75,87.1,468553.0
2024-12-11,87.535,90.27,87.2,90.25,483861.0
2024-12-12,88.95,89.08,86.77,86.9,404773.0
2024-12-13,86.405,86.78,85.27,85.765,320350.0
2024-12-16,85.785,86.53,84.98,85.13,443996.0
2024-12-17,84.545,85.505,84.035,85.1,415372.0
2024-12-18,84.83,85.22,81.955,82.145,474991.0
2024-12-19,82.305,83.24,81.15,81.45,420550.0
2024-12-20,82.015,82.99,81.4,81.69,1739842.0
2024-12-23,81.41,82.275,80.78,81.995,328846.0
2024-12-24,82.035,82.76,81.47,82.185,193829.0
2024-12-27,81.17,82.075,80.97,81.835,252027.0
2024-12-30,80.89,80.94,79.46,80.075,288150.0
2024-12-31,79.875,80.8,79.69,80.485,301667.0
2025-01-02,82.055,83.615,82.005,83.22,343926.0
2025-01-03,83.38,83.625,82.635,82.73,345361.0
2025-01-06,82.71,82.89,80.405,80.495,293741.0
2025-01-07,81.67,83.12,80.78,81.2,458724.0
2025-01-08,81.19,83.39,81.14,82.76,630848.0
2025-01-09,82.73,83.955,82.73,83.805,154751.0
2025-01-10,83.775,84.245,81.725,82.065,541163.0
2025-01-13,81.07,81.08,79.62,79.825,349679.0
2025-01-14,80.055,82.015,80.005,81.3,531790.0
2025-01-15,81.995,82.89,80.545,82.85,540730.0
2025-01-16,83.685,84.185,82.22,82.315,292135.0
2025-01-17,82.125,83.52,81.42,83.09,369628.0
2025-01-20,83.06,84.025,82.065,83.6,91926.0
2025-01-21,83.31,86.165,83.24,84.86,362002.0
2025-01-22,85.45,85.545,84.025,84.415,272968.0
2025-01-23,83.675,84.365,82.72,84.305,363399.0
2025-01-24,85.38,86.075,84.99,85.615,446012.0
2025-01-27,84.68,84.95,83.45,84.65,389957.0
2025-01-28,84.97,86.53,84.315,86.47,508846.0
2025-01-29,86.57,88.055,86.395,86.73,486033.0
2025-01-30,88.36,91.15,87.805,90.94,617949.0
2025-01-31,91.02,91.725,89.805,90.205,345653.0
2025-02-03,90.24,92.81,90.205,92.045,585019.0
2025-02-04,91.515,92.18,90.485,91.155,442022.0
2025-02-05,92.1,95.205,91.505,93.945,697583.0
2025-02-06,94.29,95.255,93.305,95.185,657282.0
2025-02-07,95.455,96.48,93.785,94.05,425581.0
2025-02-10,96.01,96.885,95.125,96.36,526221.0
2025-02-11,95.495,96.34,94.91,94.975,372959.0
2025-02-12,94.7,97.095,94.68,97.045,446942.0
2025-02-13,97.155,98.24,95.96,97.735,438561.0
2025-02-14,97.94,98.14,94.88,95.205,354083.0
2025-02-18,96.04,97.405,95.875,96.995,333483.0
2025-02-19,96.76,98.64,95.405,98.33,670943.0
2025-02-20,98.13,99.265,97.465,98.6,554683.0
2025-02-21,97.85,98.65,96.27,96.35,416853.0
2025-02-24,97.355,98.1,95.79,97.685,370382.0
2025-02-25,96.62,98.33,95.645,98.13,596185.0
2025-02-26,97.635,100.795,97.495,100.28,404884.0
2025-02-27,99.395,100.47,97.115,97.695,427712.0
2025-02-28,96.13,99.545,95.795,99.365,920787.0
2025-03-03,100.22,101.515,98.56,99.135,502121.0
2025-03-04,99.215,100.69,98.18,99.265,473257.0
2025-03-05,99.285,101.305,98.48,101.245,402128.0
2025-03-06,99.94,101.68,99.215,99.91,429380.0
2025-03-07,100.24,102.475,99.92,100.805,477635.0
2025-03-10,100.09,101.81,99.655,100.13,538355.0
2025-03-11,100.845,103.105,100.68,101.96,610207.0
2025-03-12,101.265,102.23,100.765,101.86,408081.0
2025-03-13,102.49,105.61,102.325,104.465,520083.0
2025-03-14,106.555,107.155,103.83,105.48,566864.0
2025-03-17,106.645,108.495,105.78,107.99,478051.0
2025-03-18,109.85,109.88,106.305,107.42,581710.0
2025-03-19,107.5,108.775,106.455,108.595,432375.0
2025-03-20,107.65,109.21,106.875,107.62,527396.0
2025-03-21,107.165,107.62,105.255,107.065,1194171.0
2025-03-24,106.535,107.87,106.495,106.735,408933.0
2025-03-25,107.94,108.78,107.165,107.92,603089.0
2025-03-26,108.485,108.625,106.645,106.945,275898.0
2025-03-27,108.245,109.47,107.67,109.095,349741.0
2025-03-28,109.92,110.785,108.395,109.45,668205.0
2025-03-31,110.075,111.62,108.005,111.08,684330.0
2025-04-01,111.315,111.545,108.06,109.535,739476.0
2025-04-02,110.4,110.995,108.21,110.8,622781.0
2025-04-03,103.345,112.47,103.02,110.22,865956.0
2025-04-04,107.51,109.18,100.42,100.545,1524459.0
2025-04-07,97.63,104.77,95.805,100.28,1204438.0
2025-04-08,103.875,104.41,99.115,100.21,775225.0
2025-04-09,102.38,106.485,101.625,104.97,762972.0
2025-04-10,105.32,109.78,104.015,108.505,1036041.0
2025-04-11,110.3,114.725,109.585,113.615,917527.0
2025-04-14,112.92,115.55,111.075,113.785,439094.0
2025-04-15,114.745,116.285,113.14,116.0,459748.0
2025-04-16,119.485,119.485,115.94,117.165,577791.0
2025-04-17,117.095,117.135,114.705,115.92,289961.0
2025-04-21,119.195,120.145,116.245,117.395,630246.0
2025-04-22,118.37,118.55,114.475,115.01,811121.0
2025-04-23,110.46,113.54,109.035,112.76,1003370.0
2025-04-24,113.44,114.025,111.805,113.45,382440.0
2025-04-25,110.26,113.14,110.03,112.72,443143.0
2025-04-28,112.125,113.03,110.76,112.99,417884.0
2025-04-29,112.005,113.55,111.995,112.81,466902.0
2025-04-30,112.075,114.715,111.575,114.675,529718.0
2025-05-01,111.905,113.23,110.64,111.835,546824.0
2025-05-02,113.0,113.12,110.05,111.255,378074.0
2025-05-05,114.545,115.16,112.43,114.755,409587.0
2025-05-06,116.15,117.8,115.15,117.64,370377.0
2025-05-07,115.55,117.345,114.525,117.025,634380.0
2025-05-08,116.1,117.185,114.505,114.555,511094.0
2025-05-09,116.09,120.045,114.795,119.105,650601.0
2025-05-12,114.095,114.99,109.615,110.07,669687.0
2025-05-13,110.975,111.075,107.96,108.965,945267.0
2025-05-14,106.095,106.845,104.96,106.485,991523.0
2025-05-15,107.89,109.615,106.985,109.565,592406.0
2025-05-16,107.62,109.365,106.635,109.355,531048.0
2025-05-20,111.145,115.21,111.135,115.0,620189.0
2025-05-21,115.82,118.11,114.99,117.79,1055592.0
2025-05-22,117.185,117.79,116.305,116.835,519634.0
2025-05-23,118.5,119.245,117.345,118.46,472135.0
2025-05-26,117.79,119.825,116.835,119.165,172257.0
2025-05-27,116.115,118.59,115.97,117.82,495605.0
2025-05-28,118.125,118.995,117.06,118.995,469842.0
2025-05-29,118.925,119.49,118.045,118.545,335250.0
2025-05-30,118.035,119.71,117.81,118.625,715855.0
2025-06-02,121.23,125.59,120.82,125.52,725632.0
2025-06-03,124.88,125.645,123.085,125.54,553195.0
2025-06-04,125.995,126.975,125.11,126.685,479398.0
2025-06-05,128.4,129.56,124.09,124.91,763096.0
2025-06-06,125.14,125.945,120.78,121.23,530248.0
2025-06-09,120.71,121.715,119.44,121.665,369075.0
2025-06-10,122.075,122.855,118.855,120.31,396999.0
2025-06-11,120.43,121.545,120.0,121.505,273952.0
2025-06-12,122.835,123.95,122.155,122.705,451227.0
2025-06-13,124.31,125.2,123.325,124.27,601761.0
2025-06-16,122.775,125.02,122.535,124.39,316981.0
2025-06-17,125.02,125.34,122.69,124.26,378510.0
2025-06-18,124.33,125.25,123.81,124.47,342938.0
2025-06-19,124.01,124.45,122.505,122.855,185212.0
2025-06-20,122.705,124.98,122.175,122.365,899931.0
2025-06-23,122.655,125.58,122.605,123.585,412989.0
2025-06-24,120.4,121.835,117.975,121.21,510532.0
2025-06-25,120.76,123.395,120.41,122.245,379979.0
2025-06-26,122.295,122.955,120.72,122.815,411601.0
2025-06-27,119.71,120.36,118.285,119.415,564243.0
2025-06-30,119.5,122.425,118.255,122.165,481084.0
2025-07-02,122.315,122.655,120.35,121.615,404674.0
2025-07-03,120.17,123.085,120.16,123.025,323829.0
2025-07-04,123.87,124.21,122.705,123.95,116715.0
2025-07-07,122.525,126.415,120.21,126.215,529423.0
2025-07-08,125.725,125.995,116.85,118.365,771673.0
2025-07-09,118.315,121.37,117.765,121.31,619428.0
2025-07-10,122.205,122.685,120.26,122.505,664788.0
2025-07-11,123.565,124.95,122.505,124.25,461698.0
2025-07-14,125.22,127.335,124.15,124.89,416671.0
2025-07-15,125.1,125.62,122.045,124.03,383203.0
2025-07-16,124.4,125.205,122.755,123.555,439086.0
2025-07-17,122.465,123.155,121.27,122.055,455995.0
2025-07-18,122.595,122.655,120.5,120.94,460174.0
2025-07-21,122.795,125.785,122.335,124.79,592230.0
2025-07-22,126.195,130.855,125.2,129.875,784747.0
2025-07-23,129.855,131.5,128.4,128.78,572739.0
2025-07-24,127.85,129.17,125.995,127.94,382894.0
2025-07-25,127.035,129.03,126.735,128.52,379828.0
2025-07-28,127.87,128.03,125.09,125.675,352514.0
2025-07-29,125.65,128.31,125.14,128.29,309977.0
2025-07-30,128.36,129.845,124.78,125.62,469286.0
2025-07-31,126.335,128.29,125.49,126.415,503687.0
2025-08-01,127.78,128.83,125.56,126.755,556346.0
2025-08-05,130.815,135.425,130.715,134.705,854588.0
2025-08-06,134.355,135.275,133.45,135.145,573107.0
2025-08-07,136.035,137.75,135.915,136.86,479118.0
2025-08-08,143.205,143.735,135.98,138.225,987331.0
2025-08-11,132.81,134.515,131.765,133.975,730036.0
2025-08-12,134.175,134.725,131.485,132.5,545447.0
2025-08-13,132.57,133.47,130.065,130.595,764785.0
2025-08-14,129.69,131.565,128.51,129.935,356280.0
2025-08-15,129.935,130.295,128.2,130.015,404351.0
2025-08-18,130.765,130.845,127.105,128.66,448080.0
2025-08-19,128.49,128.74,125.815,125.925,507150.0
2025-08-20,126.58,129.22,126.48,129.06,647171.0
2025-08-21,128.855,132.22,127.925,131.07,407874.0
2025-08-22,130.115,133.0,129.385,132.01,567294.0
2025-08-25,132.28,132.71,131.3,132.24,475814.0
2025-08-26,132.25,134.28,131.75,133.57,512142.0
2025-08-27,132.66,133.26,130.76,133.05,680441.0
2025-08-28,133.9,134.4,132.0,133.55,428628.0
2025-08-29,133.65,138.135,133.55,137.765,491593.0
2025-09-02,140.75,141.26,137.465,139.77,957874.0
2025-09-03,141.04,142.39,139.405,141.36,705282.0
2025-09-04,139.65,142.33,138.545,141.89,614394.0
2025-09-05,143.35,146.375,142.87,144.275,645271.0
2025-09-08,146.715,147.175,145.195,146.295,640072.0
2025-09-09,146.795,147.285,144.545,144.865,672584.0
2025-09-10,145.635,146.835,143.53,146.075,748516.0
2025-09-11,146.445,148.305,144.325,148.275,526270.0
2025-09-12,149.81,150.33,146.985,147.465,349030.0
2025-09-15,146.595,148.89,145.735,148.215,482430.0
2025-09-16,147.685,147.835,143.6,144.615,717390.0
2025-09-17,142.48,146.295,142.14,144.545,866588.0
2025-09-18,143.56,144.545,141.72,144.395,563470.0
2025-09-19,147.085,149.6,145.705,148.365,2051215.0
2025-09-22,150.33,150.82,145.705,148.72,835316.0
2025-09-23,149.98,151.11,147.925,148.84,961561.0
2025-09-24,148.9,150.12,146.135,146.175,574398.0
2025-09-25,145.945,149.73,145.455,149.54,545753.0
2025-09-26,149.89,152.04,149.53,151.84,478282.0
2025-09-29,154.315,155.765,153.345,153.675,556053.0
2025-09-30,153.305,156.465,151.99,155.565,625982.0
2025-10-01,157.67,158.7,154.415,155.245,678143.0
2025-10-02,156.165,156.695,147.505,153.145,822244.0
2025-10-03,153.905,155.06,152.37,152.81,440359.0
2025-10-06,153.525,155.245,152.825,153.005,576793.0
2025-10-07,153.405,154.275,149.82,150.95,563953.0
2025-10-08,153.575,153.825,147.975,149.45,646665.0
2025-10-09,150.59,151.08,143.65,144.815,808302.0
2025-10-10,145.455,148.145,144.765,147.475,592318.0
2025-10-14,151.59,154.455,150.41,151.99,584297.0
2025-10-15,153.215,155.585,152.54,154.705,559060.0
2025-10-16,155.455,160.27,154.365,159.23,602110.0
2025-10-17,155.845,156.755,144.625,146.335,937179.0
2025-10-20,148.93,150.04,147.755,147.785,577770.0
2025-10-21,139.6,139.61,132.73,134.16,1130451.0
2025-10-22,132.12,136.52,131.85,135.715,760286.0
2025-10-23,138.265,138.515,135.765,137.205,532124.0
2025-10-24,136.325,138.315,135.305,137.275,452133.0
2025-10-27,133.44,135.515,129.875,131.99,864674.0
2025-10-28,130.355,133.53,129.545,132.85,1229576.0
2025-10-29,135.1,135.635,131.39,132.6,606410.0
2025-10-30,132.05,137.275,132.01,137.065,904244.0
2025-10-31,137.565,138.145,135.175,135.295,469289.0
2025-11-03,135.475,136.515,134.2,135.295,381703.0
2025-11-04,133.32,135.455,132.74,132.86,450477.0
2025-11-05,135.195,137.065,135.05,136.195,364949.0
2025-11-06,136.265,138.095,135.375,135.835,315236.0
2025-11-07,139.415,140.28,135.105,138.825,423751.0
2025-11-10,145.125,145.125,141.5,143.23,518521.0
2025-11-11,143.95,146.225,142.6,145.635,352852.0
2025-11-12,146.435,152.905,145.445,150.82,570514.0
2025-11-13,151.48,152.03,146.505,148.105,387587.0
2025-11-14,141.52,146.895,141.52,145.985,511807.0
2025-11-17,145.375,146.215,142.12,143.52,377040.0
2025-11-18,143.52,145.625,142.58,143.91,326873.0
2025-11-19,145.845,147.655,144.715,146.175,326700.0
2025-11-20,146.04,147.86,140.19,140.41,284316.0
2025-11-21,140.2,142.32,138.9,139.91,344621.0
2025-11-24,141.4,144.98,140.95,144.93,468107.0
2025-11-25,144.32,145.46,142.94,144.58,352984.0
2025-11-26,146.68,150.41,146.24,149.96,397543.0