Date,Open,High,Low,Close,Volume
1999-11-01,27.184,27.341,26.164,26.224,4510867
1999-11-02,26.519,27.068,26.126,26.264,3541600
1999-11-03,26.242,26.362,25.794,25.872,2648800
1999-11-04,26.324,26.971,26.205,26.399,3869600
1999-11-05,27.03,27.422,26.87,27.068,3433267
1999-11-08,27.087,27.184,26.399,26.481,2393600
1999-11-09,26.459,26.578,25.734,26.067,3235267
1999-11-10,25.753,25.812,25.282,25.282,3180067
1999-11-11,25.361,25.929,25.204,25.458,2292867
1999-11-12,25.91,26.676,25.891,26.676,3423267
1999-11-15,26.381,26.616,25.891,25.91,3742000
1999-11-16,26.164,27.127,26.01,26.989,4490200
1999-11-17,26.694,26.735,25.618,25.693,3606800
1999-11-18,25.853,26.399,25.715,26.164,3071600
1999-11-19,26.205,26.481,25.891,26.048,1998867
1999-11-22,25.891,25.91,25.323,25.693,2514267
1999-11-23,25.693,25.812,24.949,25.088,3029267
1999-11-24,25.028,25.088,24.714,24.968,2521400
1999-11-26,25.383,25.383,24.811,24.811,794200
1999-11-29,24.733,24.733,23.948,24.146,3480867
1999-11-30,24.046,24.871,24.027,24.243,4031467
1999-12-01,24.206,24.479,24.027,24.287,3046200
1999-12-02,24.479,24.871,23.851,24.811,3261800
1999-12-03,25.401,26.164,25.361,25.734,3844467
1999-12-06,25.734,25.734,24.281,24.752,3321667
1999-12-07,24.636,24.852,24.281,24.676,3702400
1999-12-08,24.598,24.676,24.127,24.391,3171400
1999-12-09,24.479,24.912,23.87,24.441,3158800
1999-12-10,24.987,24.987,24.516,24.774,3209067
1999-12-13,24.516,24.871,24.4,24.645,1701867
1999-12-14,24.498,24.498,23.87,24.027,2228000
1999-12-15,24.027,24.281,23.459,23.694,3057600
1999-12-16,23.911,23.911,23.164,23.537,2703400
1999-12-17,22.988,23.5,22.615,22.831,6655667
1999-12-20,23.029,23.205,22.674,22.674,4137067
1999-12-21,22.715,24.008,22.633,23.537,5240000
1999-12-22,23.537,23.735,23.223,23.5,2252267
1999-12-23,23.93,24.46,23.87,24.322,2891600
1999-12-27,24.322,24.852,24.008,24.008,2541200
1999-12-28,24.068,24.281,23.948,23.989,1502200
1999-12-29,24.225,24.538,24.146,24.341,1533467
1999-12-30,24.341,24.695,24.086,24.498,1277400
1999-12-31,24.479,24.598,24.381,24.381,773600
2000-01-03,23.459,23.656,22.633,22.869,8012800
2000-01-04,22.291,22.471,21.839,22.373,7815600
2000-01-05,22.174,22.903,21.78,22.234,5809667
2000-01-06,22.133,23.023,22.016,22.55,5579467
2000-01-07,22.925,23.2,22.411,22.963,4381267
2000-01-10,22.963,23.162,22.569,22.569,3149000
2000-01-11,22.095,22.234,21.543,22.035,5603667
2000-01-12,21.997,22.373,21.937,22.174,4847867
2000-01-13,22.452,22.884,22.272,22.509,4612600
2000-01-14,23.339,23.91,22.982,23.32,6487867
2000-01-18,23.339,23.516,22.174,22.411,3531067
2000-01-19,22.805,23.793,22.805,23.399,10489800
2000-01-20,23.793,23.989,22.963,23.377,5180200
2000-01-21,23.32,23.358,22.925,23.023,3440400
2000-01-24,23.475,23.534,22.786,23.042,4306067
2000-01-25,23.042,23.91,23.042,23.553,5053267
2000-01-26,23.793,24.936,23.673,24.759,5591067
2000-01-27,25.075,25.725,24.797,25.469,5443867
2000-01-28,25.113,25.113,24.185,24.207,5000000
2000-01-31,24.245,25.725,24.245,25.469,4773467
2000-02-01,26.022,26.672,25.665,26.435,6434000
2000-02-02,26.199,26.574,25.687,26.003,4750800
2000-02-03,26.356,26.789,25.331,26.259,6133467
2000-02-04,26.041,26.296,25.744,25.804,3410067
2000-02-07,25.943,26.315,25.804,25.943,3122800
2000-02-08,26.533,27.186,26.514,26.849,4212400
2000-02-09,26.811,27.262,26.022,26.161,6545667
2000-02-10,26.24,26.435,25.687,26.24,4587000
2000-02-11,26.277,26.83,25.883,26.079,4701667
2000-02-14,25.962,26.337,24.955,24.955,3936467
2000-02-15,25.271,26.041,25.132,25.586,5977000
2000-02-16,25.567,25.943,24.936,25.094,3219800
2000-02-17,25.447,25.725,24.56,24.74,3810800
2000-02-18,24.639,24.797,23.534,23.594,5414200
2000-02-22,23.989,24.895,23.711,24.384,4712400
2000-02-23,24.421,24.996,24.166,24.421,2968600
2000-02-24,24.384,24.481,23.553,23.989,3466600
2000-02-25,24.185,24.857,23.635,23.948,3096200
2000-02-28,24.226,25.331,24.109,24.601,4034000
2000-02-29,24.522,25.567,24.522,25.132,4111267
2000-03-01,25.214,25.883,24.895,25.883,3244200
2000-03-02,25.409,25.605,25.173,25.428,2389200
2000-03-03,25.883,26.003,25.056,25.605,3987600
2000-03-06,26.18,26.634,25.962,26.337,3794267
2000-03-07,26.337,26.574,25.567,25.823,3044600
2000-03-08,25.488,25.706,24.819,24.936,3498467
2000-03-09,24.857,25.646,24.639,25.605,2653000
2000-03-10,25.252,25.744,24.541,24.838,3540867
2000-03-13,24.5,25.627,24.346,25.271,3148867
2000-03-14,25.409,25.548,24.778,24.936,2753067
2000-03-15,24.582,26.574,24.365,26.24,5907800
2000-03-16,26.811,28.528,26.574,28.446,10423267
2000-03-17,28.171,29.118,27.935,28.724,7926067
2000-03-20,28.408,28.566,26.672,27.322,5384067
2000-03-21,27.284,29.197,26.988,29.039,5563667
2000-03-22,28.607,29.08,28.013,28.9,5736067
2000-03-23,28.724,31.309,28.705,31.091,6954267
2000-03-24,30.618,31.801,30.302,30.362,6326000
2000-03-27,30.302,30.577,29.532,29.888,3219267
2000-03-28,29.592,30.223,29.393,29.75,4883800
2000-03-29,29.75,29.828,28.19,28.528,6058867
2000-03-30,28.231,28.645,27.127,27.461,5344800
2000-03-31,27.777,27.897,27.145,27.521,4536667
2000-04-03,27.758,29.355,27.717,29.197,5673000
2000-04-04,29.041,29.162,26.343,27.534,8425800
2000-04-05,26.74,27.594,26.74,27.413,4873800
2000-04-06,27.613,28.01,27.553,27.753,3235600
2000-04-07,28.01,28.01,27.296,27.413,3276067
2000-04-10,27.137,28.267,27.016,27.969,5243267
2000-04-11,27.613,27.889,26.978,27.296,5478067
2000-04-12,27.911,28.864,27.454,27.553,6088867
2000-04-13,27.296,27.534,26.74,26.82,4520667
2000-04-14,26.026,26.147,24.042,25.033,8723000
2000-04-17,24.598,25.214,23.785,24.956,5805800
2000-04-18,24.836,25.69,24.776,25.55,4555600
2000-04-19,25.629,25.709,24.004,24.757,6038067
2000-04-20,24.795,24.817,24.201,24.538,3027067
2000-04-24,24.122,24.261,23.627,23.725,5195200
2000-04-25,24.042,24.934,23.884,24.776,4218067
2000-04-26,24.995,24.995,24.182,24.261,3667000
2000-04-27,23.842,23.963,23.268,23.449,6198800
2000-04-28,23.566,23.706,22.773,22.89,5735467
2000-05-01,23.011,23.925,22.713,23.408,5626467
2000-05-02,23.427,24.439,23.29,24.16,5607467
2000-05-03,23.865,24.36,23.566,23.566,6213667
2000-05-04,23.842,23.944,23.128,23.249,4114800
2000-05-05,22.852,23.09,22.376,22.912,9670067
2000-05-08,22.732,23.23,22.633,22.852,3665067
2000-05-09,22.932,23.071,22.497,22.497,4252000
2000-05-10,22.436,22.436,21.821,21.821,4410667
2000-05-11,22.236,22.436,21.741,22.217,5235400
2000-05-12,21.938,23.128,21.624,22.732,8147867
2000-05-15,23.09,23.865,22.871,23.684,4468800
2000-05-16,24.319,24.341,23.389,23.566,5283400
2000-05-17,23.249,23.785,23.189,23.487,2900400
2000-05-18,23.408,24.242,23.408,23.842,3437467
2000-05-19,23.684,23.785,22.932,23.011,3409667
2000-05-22,23.249,23.249,22.376,22.912,2776400
2000-05-23,22.833,23.665,22.833,23.208,3472467
2000-05-24,23.011,23.309,22.376,22.732,5715400
2000-05-25,22.852,23.408,22.138,22.297,5147600
2000-05-26,22.338,22.614,22.021,22.376,4109267
2000-05-30,22.732,23.328,22.576,23.328,2798467
2000-05-31,23.17,23.925,23.17,23.706,3322067
2000-06-01,24.08,24.836,23.944,24.48,5853067
2000-06-02,26.147,26.147,25.391,25.61,5911600
2000-06-05,25.55,25.747,25.153,25.195,3260267
2000-06-06,25.195,25.195,24.28,24.439,3697867
2000-06-07,24.579,24.896,24.319,24.401,3934067
2000-06-08,24.658,24.658,23.925,24.28,2650067
2000-06-09,24.439,24.956,22.652,23.268,6863267
2000-06-12,23.509,23.685,22.943,23.133,3428400
2000-06-13,23.033,23.09,22.671,22.943,5649900
2000-06-14,23.271,23.985,22.971,23.833,5920600
2000-06-15,23.714,23.747,22.195,23.238,9911800
2000-06-16,22.257,22.348,21.005,21.633,16619900
2000-06-19,21.605,22.557,21.481,22.319,7731000
2000-06-20,22.852,23.119,22.614,22.824,5643600
2000-06-21,22.705,22.824,22.081,22.376,4059300
2000-06-22,22.495,22.524,21.9,22.081,3268600
2000-06-23,22.195,22.881,22.109,22.319,3662500
2000-06-26,22.167,23.062,22.167,22.643,3195000
2000-06-27,23.033,23.209,22.762,22.824,5146100
2000-06-28,22.909,23.3,22.229,22.4,4898400
2000-06-29,22.586,23.271,22.195,22.671,4679500
2000-06-30,22.705,22.971,21.719,21.929,6995300
2000-07-03,21.99,23.006,21.99,22.795,2746100
2000-07-05,23.217,23.816,22.709,22.886,5083900
2000-07-06,22.915,23.097,22.345,23.006,3497600
2000-07-07,23.126,24.295,23.126,23.993,6245000
2000-07-10,24.056,24.444,23.816,23.845,3393600
2000-07-11,24.147,24.894,23.873,24.295,4641900
2000-07-12,24.775,25.014,24.204,24.233,4531400
2000-07-13,24.626,24.832,24.262,24.324,4588500
2000-07-14,24.655,25.283,24.444,25.163,4532300
2000-07-17,25.762,25.762,24.832,24.937,5069900
2000-07-18,24.564,24.683,24.022,24.415,3273200
2000-07-19,24.444,24.683,24.022,24.295,4287100
2000-07-20,24.324,25.522,24.204,24.592,6117400
2000-07-21,25.402,25.762,24.741,25.273,5470100
2000-07-24,25.134,25.22,24.324,24.712,3232600
2000-07-25,24.741,24.803,24.386,24.564,2697100
2000-07-26,24.444,24.444,23.303,23.667,4654000
2000-07-27,23.667,24.147,23.188,23.907,3556100
2000-07-28,23.993,24.022,23.035,23.188,2880800
2000-07-31,23.485,23.873,23.126,23.873,3650700
2000-08-01,23.907,25.585,23.782,24.741,10556800
2000-08-02,24.894,25.105,24.295,24.655,6692900
2000-08-03,24.444,24.894,23.965,24.084,5914200
2000-08-04,24.866,25.283,24.262,25.134,8546500
2000-08-07,25.431,25.939,25.192,25.671,6924000
2000-08-08,25.791,25.824,25.22,25.642,3458500
2000-08-09,25.613,25.7,24.981,25.072,6305600
2000-08-10,25.072,25.493,24.803,24.866,4979200
2000-08-11,24.712,25.134,24.592,24.923,4492200
2000-08-14,25.283,25.402,24.712,25.283,4970100
2000-08-15,25.402,25.585,24.741,24.832,7236200
2000-08-16,24.564,24.832,23.993,24.147,5305600
2000-08-17,23.993,24.501,23.993,24.295,4514400
2000-08-18,24.353,24.564,24.084,24.324,3694100
2000-08-21,24.444,24.741,24.262,24.415,3502300
2000-08-22,24.655,25.642,24.444,25.283,7456800
2000-08-23,25.374,26.064,25.283,26.03,6868200
2000-08-24,25.585,26.303,25.402,25.522,4508200
2000-08-25,25.46,25.733,24.866,24.952,4746600
2000-08-28,24.923,25.551,24.923,25.254,5261600
2000-08-29,25.431,25.493,24.741,24.866,7020300
2000-08-30,25.163,25.824,25.072,25.522,8367100
2000-08-31,25.733,27.109,25.642,26.783,8450600
2000-09-01,27.171,27.228,26.418,26.989,5478500
2000-09-05,27.051,27.588,26.931,27.377,4851200
2000-09-06,27.439,27.919,26.72,26.84,6821900
2000-09-07,27.109,27.468,26.812,27.439,3495800
2000-09-08,27.262,27.947,27.2,27.708,4496500
2000-09-11,27.559,27.981,27.08,27.559,5219500
2000-09-12,27.679,27.77,24.923,25.311,7314600
2000-09-13,24.147,24.535,23.782,24.295,42585300
2000-09-14,24.923,24.923,23.936,23.965,20361300
2000-09-15,24.113,24.113,23.217,23.543,14822300
2000-09-18,23.543,23.543,22.316,22.316,15120400
2000-09-19,22.378,22.886,22.258,22.469,15642000
2000-09-20,22.436,22.555,21.865,22.287,12493000
2000-09-21,22.786,22.816,21.865,21.865,12166800
2000-09-22,21.929,23.306,21.836,23.154,17425600
2000-09-25,23.277,23.86,23.032,23.032,11709900
2000-09-26,23.218,23.492,22.419,22.571,8176500
2000-09-27,22.757,23.002,22.174,22.296,7879200
2000-09-28,22.203,23.061,22.11,22.973,9307900
2000-09-29,22.728,23.335,22.635,22.635,8576500
2000-10-02,22.845,23.277,22.693,23.277,7138200
2000-10-03,23.335,23.58,22.816,22.909,9742300
2000-10-04,22.887,23.04,22.423,22.483,6363900
2000-10-05,22.512,22.917,21.836,21.93,9189200
2000-10-06,21.96,22.206,20.603,21.16,13400700
2000-10-09,21.279,21.343,20.696,20.756,6499500
2000-10-10,20.756,20.973,19.862,20.139,11926200
2000-10-11,19.798,20.203,19.186,20.079,16885900
2000-10-12,19.798,19.862,18.476,18.658,14847200
2000-10-13,18.693,19.798,18.629,19.586,14143700
2000-10-16,19.833,20.079,19.122,19.522,8405600
2000-10-17,19.739,19.986,18.629,18.722,8318700
2000-10-18,16.531,18.811,15.979,18.199,29641500
2000-10-19,18.811,19.798,18.811,19.216,14981100
2000-10-20,19.093,19.433,18.811,18.94,7559300
2000-10-23,18.846,19.122,18.722,18.94,5240100
2000-10-24,18.846,19.892,18.811,19.769,10595900
2000-10-25,19.769,20.45,19.616,19.739,9256100
2000-10-26,20.079,20.203,19.186,19.739,10398700
2000-10-27,19.986,21.19,19.892,21.066,9867500
2000-10-30,21.126,21.683,21.126,21.589,7884900
2000-10-31,22.113,22.67,21.772,22.453,13186900
2000-11-01,22.453,22.606,21.96,22.547,8789400
2000-11-02,22.547,22.947,22.394,22.453,6435700
2000-11-03,22.483,22.483,21.772,21.93,5879800
2000-11-06,22.147,22.547,21.989,22.453,4568100
2000-11-07,22.266,22.394,22.019,22.177,4101800
2000-11-08,22.177,22.177,21.343,21.496,5754400
2000-11-09,21.249,21.866,21.002,21.772,6306500
2000-11-10,21.525,21.989,21.126,21.126,4465600
2000-11-13,20.667,21.032,20.109,20.785,6041800
2000-11-14,21.126,21.313,20.603,21.002,6506300
2000-11-15,20.756,21.126,20.045,20.109,8300500
2000-11-16,20.173,20.603,20.015,20.173,6940400
2000-11-17,20.203,20.232,19.305,19.551,8358900
2000-11-20,19.616,19.709,18.811,19.028,7421300
2000-11-21,19.028,19.398,18.629,19.093,6202100
2000-11-22,18.905,18.94,18.259,18.476,6600100
2000-11-24,18.722,19.339,18.658,19.305,3835500
2000-11-27,19.463,19.833,19.339,19.433,10451600
2000-11-28,19.463,19.798,18.476,18.752,13168300
2000-11-29,18.446,19.028,18.352,18.722,9867200
2000-11-30,18.352,18.875,17.489,18.199,15472400
2000-12-01,18.318,19.093,18.288,18.412,9448300
2000-12-04,18.446,18.94,18.199,18.722,6819200
2000-12-05,19.058,20.45,18.782,20.385,13818600
2000-12-06,20.356,21.343,19.275,19.769,19776900
2000-12-07,19.463,19.956,18.905,19.339,9650300
2000-12-08,19.892,20.173,19.551,19.739,8411700
2000-12-11,19.862,21.032,19.769,20.973,9131000
2000-12-12,20.973,21.56,20.696,21.219,7843400
2000-12-13,21.683,22.053,21.525,21.96,10288900
2000-12-14,20.879,21.683,20.42,21.16,16122600
2000-12-15,20.726,21.683,20.667,21.683,11412000
2000-12-18,21.713,22.394,21.619,22.394,13271000
2000-12-19,22.083,22.67,21.683,22.113,13078000
2000-12-20,22.113,22.113,21.343,21.466,6853300
2000-12-21,21.437,22.576,21.437,22.3,8796400
2000-12-22,22.423,22.887,22.206,22.512,7098600
2000-12-26,22.512,22.823,22.3,22.576,4832200
2000-12-27,22.236,22.947,22.113,22.887,7452200
2000-12-28,22.794,23.41,22.67,23.164,6397400
2000-12-29,23.164,23.47,21.866,22.423,9657000
2001-01-02,22.019,22.113,21.372,21.713,7803200
2001-01-03,21.86,25.604,21.734,25.473,21303200
2001-01-04,25.916,27.174,25.569,26.168,26409800
2001-01-05,25.539,25.916,24.311,24.628,16215700
2001-01-08,24.658,25.222,24.311,24.784,9938300
2001-01-09,25.101,25.161,24.094,24.502,7285100
2001-01-10,24.91,26.012,24.628,25.634,10857000
2001-01-11,25.725,27.3,25.725,27.234,16077700
2001-01-12,27.174,27.204,26.359,26.827,8946800
2001-01-16,26.922,27.521,26.419,26.766,10508500
2001-01-17,26.641,27.204,26.228,26.671,10317300
2001-01-18,25.916,26.107,25.443,25.886,13565600
2001-01-19,25.539,26.012,25.066,25.443,10789100
2001-01-22,25.443,26.263,25.191,25.604,10581500
2001-01-23,25.222,26.198,25.222,26.012,8794600
2001-01-24,26.515,26.922,26.293,26.797,9316500
2001-01-25,26.671,27.114,26.042,26.701,8347100
2001-01-26,26.892,27.426,26.545,27.27,7967800
2001-01-29,27.27,28.18,27.265,27.738,9494400
2001-01-30,27.728,28.271,27.491,28.17,9452800
2001-01-31,28.427,28.85,27.426,27.672,13130800
2001-02-01,27.672,28.105,26.927,28.105,9174100
2001-02-02,27.677,27.843,27.32,27.496,7075200
2001-02-05,27.431,27.652,27.023,27.476,5273700
2001-02-06,27.179,27.405,26.168,26.308,7560200
2001-02-07,26.344,26.922,26.107,26.334,7988800
2001-02-08,26.334,26.696,25.931,26.007,5730800
2001-02-09,26.012,26.47,25.69,26.142,5490500
2001-02-12,26.404,26.721,26.007,26.444,5246300
2001-02-13,26.439,27.023,25.715,25.735,7334700
2001-02-14,26.042,26.107,25.614,25.76,6835100
2001-02-15,25.856,26.545,25.614,25.72,7408400
2001-02-16,25.362,26.168,25.287,26.163,7364800
2001-02-20,26.163,26.47,24.975,25.136,9073500
2001-02-21,24.633,25.211,23.656,23.828,9835100
2001-02-22,24.029,24.306,22.841,24.306,12409800
2001-02-23,23.677,24.28,23.249,23.677,9708100
2001-02-26,24.155,24.809,23.556,24.431,8783500
2001-02-27,24.633,25.05,23.576,23.953,11744300
2001-02-28,24.099,24.155,22.796,23.48,10510600
2001-03-01,22.947,23.274,22.534,23.204,10551800
2001-03-02,22.947,23.953,22.741,23.048,7559700
2001-03-05,23.098,23.626,22.796,23.531,5988200
2001-03-06,24.28,24.633,23.903,24.135,6844500
2001-03-07,24.356,25.388,24.165,25.287,7296600
2001-03-08,25.287,25.76,25.06,25.282,7064400
2001-03-09,24.96,25.06,24.054,24.633,6377600
2001-03-12,23.903,24.079,22.892,22.892,8549500
2001-03-13,23.526,24.054,22.947,23.853,7065900
2001-03-14,22.645,23.133,21.835,22.016,16205000
2001-03-15,22.595,23.123,22.519,22.776,8561300
2001-03-16,22.776,23.098,22.202,22.434,10739300
2001-03-19,22.343,22.846,21.462,22.72,9742500
2001-03-20,22.876,22.876,21.387,21.432,10213200
2001-03-21,21.533,21.704,20.154,20.23,12026300
2001-03-22,20.154,20.159,18.911,19.58,15668200
2001-03-23,20.28,21.085,20.033,20.989,10763200
2001-03-26,21.211,21.634,20.959,21.191,8319900
2001-03-27,21.191,21.84,20.682,21.82,12254000
2001-03-28,21.488,21.815,21.11,21.412,7315300
2001-03-29,21.538,21.764,21.145,21.639,6688200
2001-03-30,21.714,22.645,21.588,22.595,8463000
2001-04-02,22.393,22.846,21.966,22.444,8743100
2001-04-03,22.202,22.242,20.884,20.934,9050300
2001-04-04,20.829,20.829,19.56,20.199,11634000
2001-04-05,21.438,21.438,20.585,21.199,8644900
2001-04-06,21.199,21.199,19.707,20.149,9789600
2001-04-09,20.742,20.742,19.905,20.164,7386400
2001-04-10,21.605,21.605,20.57,21.6,7962300
2001-04-11,22.849,22.849,21.976,22.321,9898000
2001-04-12,22.823,22.823,21.95,22.635,6740700
2001-04-16,23.138,23.138,22.458,22.696,6377000
2001-04-17,22.94,22.94,22.336,22.635,5115500
2001-04-18,25.001,25.001,23.199,24.493,15206700
2001-04-19,24.691,24.691,24.046,24.346,11593500
2001-04-20,24.341,24.341,23.595,23.843,8496300
2001-04-23,24.046,24.046,23.316,23.595,5135800
2001-04-24,24.143,24.143,23.62,23.645,6179000
2001-04-25,23.747,23.747,22.955,23.686,8079600
2001-04-26,24.397,24.397,23.569,24.194,7012500
2001-04-27,24.98,24.98,24.468,24.869,6371800
2001-04-30,25.143,25.143,23.823,23.935,7737700
2001-05-01,24.31,24.31,23.722,24.31,8051200
2001-05-02,24.879,24.879,24.097,24.726,6753000
2001-05-03,24.513,24.513,24.102,24.442,7494000
2001-05-04,25.244,25.244,24.041,25.244,8223200
2001-05-07,24.914,24.914,24.249,24.544,10128700
2001-05-08,24.432,24.432,23.696,23.823,8695500
2001-05-09,23.752,23.752,23.447,23.569,6490800
2001-05-10,24.407,24.407,23.574,23.701,5905800
2001-05-11,23.843,23.843,23.123,23.168,5675600
2001-05-14,23.833,23.833,23.123,23.767,5469800
2001-05-15,23.909,23.909,23.458,23.585,5821200
2001-05-16,24.27,24.27,23.244,24.102,9348000
2001-05-17,24.32,24.32,23.874,24.041,7818200
2001-05-18,24.346,24.346,23.889,24.026,5556700
2001-05-21,24.696,24.696,23.798,24.66,6909900
2001-05-22,25.244,25.244,24.797,24.955,8750800
2001-05-23,24.848,24.848,24.138,24.407,6283400
2001-05-24,24.843,25.325,24.843,25.041,5418700
2001-05-25,24.782,24.782,24.244,24.295,3857900
2001-05-29,24.671,24.671,23.996,24.61,5391800
2001-05-30,24.894,24.894,24.138,24.254,5402700
2001-05-31,24.534,24.534,23.869,24.518,5875300
2001-06-01,24.569,24.569,24.143,24.391,6006400
2001-06-04,24.696,24.696,24.138,24.696,4271200
2001-06-05,24.899,24.899,24.194,24.194,6758900
2001-06-06,23.747,23.747,23.077,23.366,12689200
2001-06-07,22.991,22.991,22.204,22.762,11970800
2001-06-08,22.524,22.524,21.849,22.052,7355600
2001-06-11,22.331,22.331,21.955,22.042,6247800
2001-06-12,21.778,21.778,21.199,21.697,8116400
2001-06-13,22.255,22.255,21.575,21.9,7347500
2001-06-14,22.118,22.118,21.605,21.747,6765500
2001-06-15,22.468,22.468,21.625,22.397,16099300
2001-06-18,22.397,22.397,21.874,22.103,7108600
2001-06-19,22.651,22.651,22.026,22.209,5717600
2001-06-20,22.945,22.945,22.199,22.747,7645800
2001-06-21,23.559,23.559,22.559,23.508,7181900
2001-06-22,23.25,23.25,22.823,22.899,7293900
2001-06-25,23.123,23.123,22.473,22.859,4647300
2001-06-26,22.483,22.483,21.95,22.29,6830700
2001-06-27,22.372,22.372,21.95,21.96,6571400
2001-06-28,22.615,22.615,22.103,22.448,4913000
2001-06-29,22.443,22.443,21.95,22.184,6180700
2001-07-02,22.899,22.899,21.996,22.849,5128300
2001-07-03,23.297,23.297,22.959,23.118,3057900
2001-07-05,23.291,23.291,22.76,23.056,4379000
2001-07-06,22.928,22.928,22.228,22.54,5037300
2001-07-09,22.484,22.484,21.957,22.274,4892200
2001-07-10,22.054,22.054,21.241,21.272,8433400
2001-07-11,21.364,21.364,20.612,21.292,8240300
2001-07-12,21.936,21.936,21.348,21.543,7200400
2001-07-13,21.722,21.722,21.374,21.548,5728800
2001-07-16,21.768,21.768,20.709,20.863,7292100
2001-07-17,21.63,21.63,20.561,21.42,6459800
2001-07-18,22.069,22.069,20.632,22.069,10179800
2001-07-19,22.407,22.407,21.747,22.131,8137100
2001-07-20,22.202,22.202,21.747,21.977,4094700
2001-07-23,22.131,22.131,21.773,21.778,4128000
2001-07-24,21.947,21.947,21.548,21.614,5781100
2001-07-25,21.849,21.849,21.113,21.722,7438000
2001-07-26,22.023,22.023,21.394,21.896,5522800
2001-07-27,22.397,22.397,21.66,22.386,6060000
2001-07-30,22.335,22.335,22.054,22.182,6203600
2001-07-31,22.33,22.33,21.798,21.926,8469900
2001-08-01,22.202,22.202,21.773,22.028,8843900
2001-08-02,22.407,22.407,22.028,22.028,4944500
2001-08-03,22.151,22.151,21.793,21.936,5896700
2001-08-06,22.064,22.064,21.558,21.65,5036000
2001-08-07,21.788,21.788,21.425,21.655,4686600
2001-08-08,21.64,21.64,21.175,21.307,5489800
2001-08-09,21.338,21.338,20.868,21.215,5501900
2001-08-10,21.461,21.461,20.827,21.394,4708300
2001-08-13,21.461,21.461,21.042,21.328,4209300
2001-08-14,21.563,21.563,21.267,21.394,4620700
2001-08-15,21.446,21.446,21.272,21.343,4808900
2001-08-16,21.394,21.394,20.904,21.359,6343100
2001-08-17,21.236,21.236,20.771,21.006,4967800
2001-08-20,20.914,21.098,20.668,20.806,5850000
2001-08-21,20.99,20.99,20.459,20.464,7114200
2001-08-22,20.914,20.914,20.561,20.863,5342100
2001-08-23,20.863,20.863,20.561,20.617,4557900
2001-08-24,20.837,20.837,20.177,20.725,11913100
2001-08-27,21.016,21.016,20.53,20.811,5481500
2001-08-28,20.863,20.863,20.331,20.505,6436800
2001-08-29,20.494,20.494,19.963,20.039,6178300
2001-08-30,20.004,20.004,19.809,19.871,7395300
2001-08-31,20.254,20.254,19.804,19.952,4918600
2001-09-04,20.597,20.597,19.779,20.167,6377800
2001-09-05,20.254,20.254,19.288,19.421,10440300
2001-09-06,19.242,19.242,18.485,18.705,11279200
2001-09-07,18.838,18.838,18.209,18.735,8777400
2001-09-10,18.92,18.92,18.173,18.868,9263700
2001-09-17,18.137,18.137,17.217,17.851,20453200
2001-09-18,18.178,18.178,17.421,17.641,13190400
2001-09-19,18.153,18.153,16.879,17.442,13595900
2001-09-20,17.253,17.253,16.005,16.138,12567200
2001-09-21,16.286,16.286,14.849,15.759,19319400
2001-09-24,16.557,16.557,16,16.496,13583500
2001-09-25,16.48,17.028,16.271,16.838,11045500
2001-09-26,17.089,17.089,16.23,16.501,8319900
2001-09-27,16.915,16.915,16.051,16.772,6552000
2001-09-28,17.728,17.728,16.859,17.293,10302300
2001-10-01,17.534,17.534,17.012,17.217,8583800
2001-10-02,17.851,17.851,17.125,17.718,10114000
2001-10-03,18.217,18.217,17.711,17.902,15753100
2001-10-04,18.176,18.176,17.582,17.639,11926300
2001-10-05,17.835,17.835,17.071,17.251,9235900
2001-10-08,17.091,17.091,16.549,16.75,7810600
2001-10-09,17.143,17.143,16.559,17.014,7750700
2001-10-10,16.885,17.489,16.807,17.241,8522700
2001-10-11,17.324,17.788,17.009,17.257,10665500
2001-10-12,17.034,17.086,16.528,16.983,8231000
2001-10-15,16.575,17.479,16.446,17.324,8377100
2001-10-16,17.556,17.814,17.272,17.525,8870300
2001-10-17,18.331,18.718,17.85,17.866,14314100
2001-10-18,17.892,18.072,17.556,17.628,6970300
2001-10-19,17.633,17.644,17.04,17.489,7393000
2001-10-22,17.494,18.423,17.494,18.232,7499100
2001-10-23,18.537,18.795,18.341,18.465,8313200
2001-10-24,18.795,18.795,18.449,18.702,7721100
2001-10-25,18.666,19.368,18.382,19.353,7579000
2001-10-26,19.353,19.663,19.105,19.389,6616600
2001-10-29,19.157,19.301,18.408,18.439,7740200
2001-10-30,18.625,18.625,17.84,18.336,9263400
2001-10-31,18.594,18.775,18.201,18.258,6379000
2001-11-01,18.635,18.893,18.155,18.764,8193300
2001-11-02,18.635,18.837,18.485,18.609,6018900
2001-11-05,18.847,19.146,18.728,18.775,6622200
2001-11-06,18.904,19.57,18.811,19.384,9947800
2001-11-07,20.112,20.112,19.384,19.926,8817300
2001-11-08,19.957,20.468,19.931,20.034,6771400
2001-11-09,20.034,20.293,19.632,20.164,4529500
2001-11-12,20.014,20.138,19.234,20.034,5311200
2001-11-13,20.577,20.649,20.122,20.318,7900400
2001-11-14,20.602,20.654,20.009,20.473,5773200
2001-11-15,20.453,20.546,20.215,20.422,5273100
2001-11-16,20.422,20.422,20.04,20.349,5616600
2001-11-19,20.448,20.778,20.432,20.706,4777500
2001-11-20,20.577,20.644,20.282,20.344,5442300
2001-11-21,20.442,20.442,19.854,20.055,4915600
2001-11-23,20.339,20.339,19.931,20.339,3129700
2001-11-26,20.339,20.406,20.117,20.391,6817800
2001-11-27,20.473,20.809,20.272,20.551,7612900
2001-11-28,20.468,20.468,19.208,19.363,18051800
2001-11-29,19.312,19.668,18.847,19.652,11981900
2001-11-30,19.781,19.802,19.42,19.477,7271300
2001-12-03,19.146,19.146,18.656,18.873,11064300
2001-12-04,19.105,19.343,18.723,19.219,8180500
2001-12-05,19.466,20.401,19.43,20.148,9551300
2001-12-06,21.145,21.145,20.215,20.85,10875900
2001-12-07,20.783,20.783,20.499,20.535,5674700
2001-12-10,20.535,20.535,19.833,19.973,6631800
2001-12-11,20.014,20.37,19.756,19.88,6604900
2001-12-12,20.009,20.009,19.451,19.812,6770500
2001-12-13,19.312,19.57,19.002,19.152,8901400
2001-12-14,18.899,19.1,18.279,18.609,14055500
2001-12-17,18.64,19.157,18.491,18.95,8043900
2001-12-18,19.079,19.286,18.96,19.203,8069500
2001-12-19,19.208,20.112,19.028,19.621,10382500
2001-12-20,19.028,19.343,18.666,18.857,19306500
2001-12-21,18.857,18.888,18.083,18.46,18511200
2001-12-24,18.465,18.615,18.382,18.609,3508600
2001-12-26,18.609,18.976,18.589,18.749,5315500
2001-12-27,18.718,19.022,18.584,18.754,6687800
2001-12-28,18.873,19.017,18.769,18.873,5924400
2001-12-31,18.821,18.862,18.671,18.769,6298000
2002-01-02,19.018,19.018,18.596,18.945,7929300
2002-01-03,19.544,19.544,18.94,19.451,10348200
2002-01-04,20.378,20.378,19.815,20.326,10432900
2002-01-07,20.352,20.681,20.274,20.274,9453000
2002-01-08,20.326,20.352,19.951,20.118,7604000
2002-01-09,20.248,20.639,20.008,20.175,6189600
2002-01-10,20.013,20.425,19.993,20.399,6870400
2002-01-11,20.456,20.477,19.659,19.982,7788900
2002-01-14,19.623,19.701,19.31,19.445,7333000
2002-01-15,19.445,19.956,19.445,19.737,8475900
2002-01-16,19.544,19.55,18.815,19.028,15076200
2002-01-17,19.284,19.388,19.023,19.206,11503100
2002-01-18,18.841,19.023,18.502,18.716,11283800
2002-01-22,18.763,18.856,18.565,18.637,7824300
2002-01-23,18.945,18.945,18.236,18.632,8666100
2002-01-24,18.893,19.018,18.71,18.71,7715600
2002-01-25,18.476,18.773,18.111,18.236,13942200
2002-01-28,18.361,18.361,17.434,17.882,13716200
2002-01-29,17.751,18.059,16.521,16.704,17854300
2002-01-30,16.428,17.46,15.844,17.23,22844200
2002-01-31,17.256,17.772,17.209,17.746,12247600
2002-02-01,17.746,17.746,16.704,16.761,13705300
2002-02-04,16.766,16.86,15.922,15.927,12660000
2002-02-05,15.933,15.933,14.749,15.125,28714800
2002-02-06,15.255,15.662,15.062,15.344,19514500
2002-02-07,15.635,16.089,15.401,15.672,17090600
2002-02-08,15.761,16.365,15.761,16.219,15573300
2002-02-11,16.271,16.652,16.021,16.594,12952700
2002-02-12,16.469,16.516,16.183,16.412,7807600
2002-02-13,16.417,16.777,15.635,15.766,20457300
2002-02-14,15.635,16.047,15.323,15.745,17197200
2002-02-15,15.844,15.844,15.271,15.662,16647400
2002-02-19,15.271,15.505,15.088,15.13,13378500
2002-02-20,15.583,15.583,14.796,15.328,14369600
2002-02-21,15.26,15.714,15.062,15.187,9669400
2002-02-22,14.828,14.828,13.916,14.692,25756700
2002-02-25,14.489,15.14,14.463,15.114,11513000
2002-02-26,15.114,15.234,14.859,15.093,10028100
2002-02-27,15.213,15.401,14.854,15.093,10123500
2002-02-28,15.12,15.375,15.047,15.245,8056800
2002-03-01,15.427,15.505,15.14,15.458,9530300
2002-03-04,15.766,17.017,15.635,16.938,16655600
2002-03-05,16.949,17.658,16.839,16.944,16766900
2002-03-06,17.46,17.939,17.288,17.746,15044900
2002-03-07,17.955,18.163,17.564,17.746,12092200
2002-03-08,18.111,18.231,17.809,18.106,11721000
2002-03-11,18.502,19.018,18.257,18.919,16507800
2002-03-12,18.997,18.997,18.429,18.893,13336300
2002-03-13,18.763,18.945,18.21,18.434,10128600
2002-03-14,18.471,18.471,18.085,18.299,8074400
2002-03-15,18.304,18.799,18.163,18.768,11626800
2002-03-18,18.768,18.971,18.278,18.419,8641100
2002-03-19,18.632,18.809,18.533,18.809,7615100
2002-03-20,18.606,18.611,18.32,18.34,8460200
2002-03-21,18.377,18.377,17.824,18.132,6479800
2002-03-22,18.137,18.523,17.981,18.346,7176700
2002-03-25,18.346,18.825,18.215,18.215,8444900
2002-03-26,18.346,18.804,18.294,18.32,9780000
2002-03-27,18.757,18.757,18.32,18.502,6541200
2002-03-28,18.684,18.877,18.377,18.58,6425000
2002-04-01,18.737,18.737,18.241,18.559,4588500
2002-04-02,18.439,18.606,18.346,18.403,5126800
2002-04-03,18.519,18.608,18.198,18.424,5978700
2002-04-04,18.34,18.524,17.955,18.124,6825900
2002-04-05,18.219,18.561,18.219,18.345,5999500
2002-04-08,18.176,18.519,18.024,18.408,5735300
2002-04-09,18.419,18.655,18.34,18.519,5537600
2002-04-10,18.519,18.624,18.155,18.44,9663300
2002-04-11,18.313,18.408,17.419,17.608,12118300
2002-04-12,17.734,18.082,17.682,18.04,6738500
2002-04-15,18.682,18.734,18.024,18.103,11163000
2002-04-16,18.392,18.682,18.066,18.619,14282300
2002-04-17,18.918,19.776,18.818,19.613,19356200
2002-04-18,19.476,19.824,19.139,19.608,10163900
2002-04-19,19.734,19.971,19.629,19.871,6647600
2002-04-22,19.613,19.676,19.166,19.261,8053500
2002-04-23,19.303,19.392,19.05,19.261,7383300
2002-04-24,19.313,19.313,18.876,18.887,7354700
2002-04-25,18.629,18.708,18.098,18.434,10939400
2002-04-26,18.813,18.866,18.298,18.413,7525800
2002-04-29,18.629,18.655,17.892,18.071,8569000
2002-04-30,18.261,18.918,18.076,18.471,9882800
2002-05-01,18.65,18.866,18.103,18.682,6543700
2002-05-02,18.682,19.092,18.676,19.076,7680200
2002-05-03,19.103,19.161,18.429,18.776,7122800
2002-05-06,18.918,18.918,18.019,18.103,6321700
2002-05-07,18.387,18.703,18.224,18.224,8673800
2002-05-08,19.208,19.55,18.945,19.424,10199300
2002-05-09,19.076,19.25,18.682,18.824,8214200
2002-05-10,18.913,18.945,18.419,18.461,5472400
2002-05-13,18.603,19.176,18.471,19.124,5811000
2002-05-14,19.418,19.855,19.329,19.782,8431300
2002-05-15,19.597,19.966,19.418,19.45,8716400
2002-05-16,19.497,19.997,19.382,19.908,5798700
2002-05-17,19.997,20.392,19.787,20.05,7433100
2002-05-20,19.892,19.96,19.618,19.713,4149000
2002-05-21,19.955,20.339,19.629,19.745,6318700
2002-05-22,19.745,19.834,19.387,19.766,5234100
2002-05-23,19.766,20.345,19.755,20.192,6222500
2002-05-24,19.997,20.371,19.739,19.892,4945900
2002-05-28,19.866,19.945,19.445,19.576,4890600
2002-05-29,19.524,19.734,19.313,19.455,5388600
2002-05-30,19.208,19.355,18.445,18.95,9332200
2002-05-31,18.95,19.339,18.876,18.918,7764000
2002-06-03,18.945,19.076,18.192,18.24,7325800
2002-06-04,18.371,18.761,17.934,18.234,9405000
2002-06-05,18.234,18.497,18.008,18.261,7263200
2002-06-06,18.35,18.366,17.577,17.729,7494700
2002-06-07,17.234,17.887,17.103,17.729,9275100
2002-06-10,17.708,17.945,17.461,17.829,5536800
2002-06-11,17.882,18.198,17.256,17.329,6525300
2002-06-12,17.287,17.529,16.698,17.456,9581500
2002-06-13,17.429,17.603,17.103,17.187,6041300
2002-06-14,17.024,17.624,16.445,17.366,9795700
2002-06-17,17.682,18.676,17.666,18.671,10245100
2002-06-18,18.671,18.782,18.303,18.429,7572900
2002-06-19,18.261,18.497,18.024,18.213,6437800
2002-06-20,18.208,18.208,17.371,17.566,8559200
2002-06-21,17.261,17.708,17.256,17.361,12353700
2002-06-24,16.971,17.84,16.656,17.461,10176300
2002-06-25,17.524,18.076,17.208,17.329,6963000
2002-06-26,16.182,16.829,15.866,16.571,19122800
2002-06-27,16.866,17.366,16.524,17.219,9726800
2002-06-28,17.182,17.85,17.129,17.85,7830000
2002-07-01,17.677,17.724,16.498,16.503,10082100
2002-07-02,16.502,16.778,15.959,16.614,12179600
2002-07-03,16.337,16.571,15.959,16.465,8979400
2002-07-05,16.757,17.396,16.571,17.337,4612400
2002-07-08,17.337,17.529,16.917,17.172,7585700
2002-07-09,17.161,17.422,16.624,16.635,7100300
2002-07-10,16.81,16.89,15.991,16.039,8858000
2002-07-11,15.959,16.438,15.56,16.262,11589300
2002-07-12,16.358,16.465,15.789,16.071,7531200
2002-07-15,15.746,16.007,15.129,16.002,11558500
2002-07-16,15.374,17.943,14.47,15.161,14886800
2002-07-17,15.433,15.879,14.645,14.97,16035100
2002-07-18,14.682,15.002,14.315,14.47,9790100
2002-07-19,14.124,14.47,13.752,13.884,12270800
2002-07-22,13.81,14.177,12.991,13.044,16705900
2002-07-23,12.581,12.778,10.533,10.682,44908600
2002-07-24,10.113,12.608,9.693,12.395,46819400
2002-07-25,12.634,13.565,11.171,11.89,33168200
2002-07-26,12.342,12.395,11.198,11.836,18050500
2002-07-29,12.634,13.416,12.368,13.353,18354600
2002-07-30,13.087,13.565,12.661,13.241,16052300
2002-07-31,13.193,13.353,12.826,13.278,13790900
2002-08-01,13.278,13.448,12.9,13.31,12536300
2002-08-02,13.049,13.246,12.384,12.688,13448400
2002-08-05,12.172,12.448,11.757,11.89,14479200
2002-08-06,12.501,13.102,12.368,12.581,14504500
2002-08-07,12.991,13.06,12.331,12.789,10715900
2002-08-08,13.459,14.044,13.204,14.033,16995400
2002-08-09,13.619,14.257,13.443,14.017,12011100
2002-08-12,13.725,13.73,13.305,13.544,9748200
2002-08-13,13.273,13.714,12.927,12.98,11024300
2002-08-14,12.98,13.374,12.432,13.374,15345800
2002-08-15,13.363,13.672,12.826,13.188,13570400
2002-08-16,13.188,13.331,12.868,13.225,9678900
2002-08-19,13.289,14.549,13.214,14.475,13035800
2002-08-20,14.369,14.422,13.991,14.119,9419200
2002-08-21,14.097,14.369,13.821,14.299,9146800
2002-08-22,14.044,14.337,13.65,14.198,11966500
2002-08-23,13.991,14.06,13.512,13.677,9148500
2002-08-26,13.698,14.23,13.645,14.092,8705300
2002-08-27,14.363,14.576,13.938,14.23,9691100
2002-08-28,14.044,14.23,13.853,13.98,7982600
2002-08-29,13.778,14.252,13.65,14.15,6932700
2002-08-30,13.964,14.491,13.884,14.044,7594200
2002-09-03,13.645,13.65,13.166,13.166,11007600
2002-09-04,13.172,13.698,12.9,13.507,9968900
2002-09-05,13.102,13.267,12.762,12.821,11126100
2002-09-06,13.321,13.368,12.714,12.719,11131700
2002-09-09,12.342,12.714,11.746,12.549,23679300
2002-09-10,12.714,12.73,12.097,12.315,11271200
2002-09-11,12.773,12.773,12.182,12.225,6951000
2002-09-12,12.172,12.182,11.629,11.709,11703100
2002-09-13,11.709,11.969,11.57,11.725,10826400
2002-09-16,11.491,11.65,11.31,11.549,10109200
2002-09-17,11.81,11.916,11.352,11.464,10284400
2002-09-18,10.139,10.953,10.001,10.874,46143600
2002-09-19,10.639,10.82,10.373,10.57,18650600
2002-09-20,10.703,10.905,10.586,10.735,16576500
2002-09-23,10.405,10.533,10.113,10.24,13813500
2002-09-24,10.246,10.267,9.842,9.916,18935000
2002-09-25,10.123,10.267,9.746,10.049,16291400
2002-09-26,10.049,10.491,10.001,10.251,16468700
2002-09-27,10.251,10.506,9.714,9.756,14082400
2002-09-30,9.762,10.373,9.501,10.102,19837400
2002-10-01,10.187,10.693,9.99,10.501,15851400
2002-10-02,10.372,10.724,9.808,9.889,15141200
2002-10-03,9.895,10.112,9.537,9.548,21175900
2002-10-04,9.553,9.824,8.963,8.963,21502400
2002-10-07,8.968,9.347,8.751,9.087,19884300
2002-10-08,9.347,9.429,8.583,8.995,22978300
2002-10-09,8.697,9.001,8.269,8.372,27852900
2002-10-10,8.378,8.86,8.312,8.643,22442500
2002-10-11,8.909,9.673,8.887,9.315,19016500
2002-10-14,9.217,9.499,9.104,9.147,10441300
2002-10-15,9.916,10.144,9.759,10.084,20045700
2002-10-16,9.835,10.014,9.754,9.911,15243300
2002-10-17,10.621,10.702,10.036,10.182,13722500
2002-10-18,10.177,10.561,9.911,10.28,10505200
2002-10-21,10.122,11.184,10.052,10.984,18375700
2002-10-22,10.827,11.038,10.74,10.789,11149300
2002-10-23,10.675,10.762,10.247,10.713,13235400
2002-10-24,10.968,11.315,10.648,10.675,15584100
2002-10-25,10.578,11.054,10.572,11.038,9805800
2002-10-28,11.38,11.71,11.352,11.515,15491700
2002-10-29,11.271,11.38,10.783,11.087,13296300
2002-10-30,11.109,11.488,11.022,11.407,9994100
2002-10-31,11.407,11.477,11.065,11.244,9821000
2002-11-01,11.244,11.802,11.114,11.661,9145800
2002-11-04,12.111,12.496,11.921,11.927,13636400
2002-11-05,11.824,12.241,11.808,12.176,10929600
2002-11-06,12.436,12.452,11.51,11.954,17198700
2002-11-07,11.488,11.548,10.843,11.163,19726200
2002-11-08,11.163,11.45,10.838,10.946,12928700
2002-11-11,10.957,11.271,10.838,11.065,8165400
2002-11-12,11.006,11.325,11,11.13,9326300
2002-11-13,11.109,11.434,10.892,11.352,10768000
2002-11-14,11.607,11.894,11.607,11.878,10599200
2002-11-15,11.884,12.117,11.629,11.97,12308100
2002-11-18,12.051,12.138,11.759,11.862,9986300
2002-11-19,11.737,11.976,11.721,11.894,8207300
2002-11-20,12.084,12.897,12.003,12.853,19718200
2002-11-21,13.032,13.487,12.875,13.487,20578600
2002-11-22,13.173,13.699,13.173,13.542,14654500
2002-11-25,13.547,13.666,13.282,13.52,10104600
2002-11-26,13.493,13.525,13.059,13.108,9448600
2002-11-27,13.303,13.655,13.222,13.65,11766600
2002-11-29,13.764,13.926,13.607,13.639,4637400
2002-12-02,14.084,14.165,13.439,13.666,12493900
2002-12-03,13.601,13.607,13.222,13.336,12677900
2002-12-04,13.341,13.655,13.032,13.385,9266800
2002-12-05,13.385,13.39,12.756,12.794,11451300
2002-12-06,12.442,13.385,12.355,13.238,13236200
2002-12-09,12.929,13.005,12.518,12.604,9414800
2002-12-10,12.61,13.114,12.61,13.086,8975700
2002-12-11,12.929,13.168,12.843,13.054,6803600
2002-12-12,13.054,13.412,12.935,13.086,8396500
2002-12-13,12.978,13.032,12.74,12.799,8218200
2002-12-16,12.897,13.455,12.761,13.439,7942600
2002-12-17,13.439,13.867,13.363,13.558,11435100
2002-12-18,13.249,13.32,12.951,13.005,14182700
2002-12-19,13.011,13.108,12.387,12.642,13923400
2002-12-20,12.897,13.477,12.821,13.477,15517500
2002-12-23,13.222,13.542,13.168,13.39,9285700
2002-12-24,13.33,13.336,13.021,13.114,3772400
2002-12-26,13.114,13.482,13.108,13.249,5838500
2002-12-27,13.249,13.254,12.826,12.897,7220200
2002-12-30,13.011,13.059,12.794,13,7389700
2002-12-31,13,13.086,12.837,13.005,6215300
2003-01-02,13.865,14.003,13.618,13.97,16739100
2003-01-03,14.003,14.272,13.838,14.244,12525700
2003-01-06,14.277,15.43,14.255,15.365,22932400
2003-01-07,15.365,15.535,15.167,15.288,17837500
2003-01-08,14.964,14.964,14.557,14.7,15857300
2003-01-09,14.744,15.041,14.744,14.991,11205600
2003-01-10,14.744,15.205,14.689,14.876,8725900
2003-01-13,15.046,15.205,14.942,14.98,9290600
2003-01-14,15.101,15.238,14.903,15.15,8216900
2003-01-15,15.128,15.178,14.728,14.87,8147800
2003-01-16,14.87,15.002,14.557,14.706,7734500
2003-01-17,14.469,14.739,14.294,14.382,9809500
2003-01-21,14.563,14.607,13.876,13.959,10367800
2003-01-22,13.959,13.959,13.508,13.563,16066100
2003-01-23,13.783,13.871,13.454,13.8,8020000
2003-01-24,13.646,13.8,12.937,13.075,11709500
2003-01-27,13.042,13.234,12.663,12.789,8787500
2003-01-28,12.959,13.152,12.762,12.91,10567800
2003-01-29,12.959,13.152,12.762,12.91,9989200
2003-01-30,12.904,13.097,12.537,12.652,9122100
2003-01-31,12.493,12.899,12.465,12.817,9560900
2003-02-03,12.904,13.108,12.817,12.948,7833000
2003-02-04,12.954,12.954,12.493,12.657,8152200
2003-02-05,12.767,13.009,12.509,12.597,8414600
2003-02-06,12.449,12.482,12.191,12.251,8906400
2003-02-07,12.41,12.432,11.971,12.07,9526700
2003-02-10,12.081,12.246,11.949,12.136,9080900
2003-02-11,12.328,12.328,12.048,12.081,12582400
2003-02-12,12.081,12.202,11.812,11.812,9567700
2003-02-13,11.806,11.823,11.455,11.691,10872500
2003-02-14,11.696,12.053,11.625,11.998,8881000
2003-02-18,12.125,12.553,12.119,12.355,9225300
2003-02-19,12.355,12.438,12.246,12.355,8084700
2003-02-20,12.41,12.52,12.289,12.46,7140000
2003-02-21,12.405,12.685,12.163,12.564,8525100
2003-02-24,12.569,12.569,12.185,12.246,7695700
2003-02-25,12.081,12.383,11.927,12.383,10674500
2003-02-26,12.273,12.41,12.136,12.267,6608100
2003-02-27,12.3,12.63,12.196,12.443,8760600
2003-02-28,12.432,12.63,12.361,12.454,7684900
2003-03-03,12.712,12.811,12.443,12.548,8083200
2003-03-04,12.548,12.575,12.3,12.3,7706700
2003-03-05,12.306,12.526,12.273,12.526,7670600
2003-03-06,12.311,12.372,12.059,12.081,10613600
2003-03-07,11.911,12.52,11.845,12.24,9272100
2003-03-10,12.009,12.185,11.724,11.773,8585100
2003-03-11,11.834,11.971,11.35,11.394,12601900
2003-03-12,11.257,11.532,11.054,11.394,16405900
2003-03-13,11.669,11.954,11.57,11.927,12988100
2003-03-14,11.954,12.136,11.62,11.674,13848700
2003-03-17,11.669,12.449,11.537,12.388,15267800
2003-03-18,12.564,12.63,12.328,12.526,9193900
2003-03-19,12.548,12.822,12.465,12.811,11398700
2003-03-20,12.509,12.992,12.493,12.921,10698200
2003-03-21,13.119,13.673,13.047,13.536,18484800
2003-03-24,13.042,13.201,12.877,12.976,10964200
2003-03-25,12.943,13.432,12.943,13.256,9397300
2003-03-26,13.124,13.371,13.113,13.272,6461300
2003-03-27,13.185,13.41,13.003,13.245,7552700
2003-03-28,13.245,13.503,13.113,13.426,7736700
2003-03-31,13.042,13.234,12.987,13.02,9251900
2003-04-01,13.261,13.399,13.042,13.305,9689000
2003-04-02,13.803,14.092,13.703,13.975,13884500
2003-04-03,14.137,14.187,13.858,13.881,10313700
2003-04-04,14.103,14.276,13.964,14.237,10113600
2003-04-07,14.727,14.877,14.248,14.27,12796300
2003-04-08,14.387,14.526,14.164,14.465,8949700
2003-04-09,14.498,14.699,14.239,14.32,10140100
2003-04-10,14.32,14.415,14.142,14.315,7215900
2003-04-11,14.471,14.615,14.148,14.242,8002200
2003-04-14,14.459,14.805,14.404,14.771,10041200
2003-04-15,14.754,15.25,14.626,14.955,13327300
2003-04-16,15.328,15.417,14.61,14.749,18636300
2003-04-17,14.749,15.289,14.749,15.2,11055000
2003-04-21,15.2,15.439,15.116,15.278,8337900
2003-04-22,15.205,16.029,15.122,15.962,13899900
2003-04-23,16.001,16.524,15.945,16.385,15108200
2003-04-24,15.99,16.057,15.756,15.895,12139800
2003-04-25,16.001,16.007,15.389,15.561,11300700
2003-04-28,15.584,16.09,15.584,16.035,9481100
2003-04-29,15.968,16.279,15.934,16.218,12232300
2003-04-30,16.218,16.502,16.035,16.335,14738100
2003-05-01,16.335,16.452,15.968,16.296,10261200
2003-05-02,16.224,16.725,16.19,16.619,10634900
2003-05-05,16.697,17.226,16.697,16.897,13997200
2003-05-06,16.836,17.281,16.68,17.092,12208100
2003-05-07,16.947,17.248,16.786,17.153,10721500
2003-05-08,16.947,16.992,16.597,16.675,10890100
2003-05-09,16.741,16.797,16.463,16.741,8820500
2003-05-12,16.741,17.248,16.569,17.22,8801900
2003-05-13,17.22,17.281,16.897,17.098,7476000
2003-05-14,17.103,17.237,16.853,16.97,7515000
2003-05-15,17.142,17.448,17.12,17.276,10648700
2003-05-16,17.276,17.532,17.198,17.393,9273900
2003-05-19,17.393,17.393,16.825,16.931,8306200
2003-05-20,16.931,17.137,16.725,16.936,8688400
2003-05-21,16.752,17.031,16.658,17.003,8389500
2003-05-22,16.919,17.081,16.847,16.97,8651800
2003-05-23,17.003,17.259,16.903,17.198,5751600
2003-05-27,17.086,17.888,16.975,17.838,11224800
2003-05-28,17.921,18.272,17.849,18.116,12017300
2003-05-29,18.227,18.305,17.916,17.96,9548300
2003-05-30,18.138,18.405,18.044,18.289,10683100
2003-06-02,18.561,19.246,18.545,18.879,13337100
2003-06-03,18.879,19.135,18.778,18.823,11581300
2003-06-04,18.728,19.385,18.589,19.307,13171500
2003-06-05,19.307,19.641,19.151,19.535,10380500
2003-06-06,19.908,20.326,19.485,19.552,11835400
2003-06-09,19.257,19.357,18.7,18.79,10274000
2003-06-10,18.923,19.112,18.851,18.968,10879300
2003-06-11,19.09,19.363,18.873,19.224,9252300
2003-06-12,19.474,19.546,19.051,19.313,9632500
2003-06-13,19.396,19.507,19.112,19.313,6746500
2003-06-16,19.452,20.008,19.396,20.008,9417400
2003-06-17,20.031,20.148,19.83,20.086,9515500
2003-06-18,19.814,19.942,19.368,19.519,11336300
2003-06-19,19.619,19.647,18.951,19.174,10874200
2003-06-20,19.396,19.574,19.246,19.368,14781400
2003-06-23,19.229,19.341,18.706,18.84,9876500
2003-06-24,18.784,19.162,18.645,19.09,8236100
2003-06-25,19.09,19.379,18.806,18.918,8978200
2003-06-26,18.923,19.146,18.645,19.146,6316400
2003-06-27,19.146,19.168,18.812,18.867,6674600
2003-06-30,19.062,19.185,18.723,19.023,7847900
2003-07-01,19.021,19.229,18.577,19.229,10439900
2003-07-02,19.246,19.398,19.134,19.319,7459100
2003-07-03,18.999,19.302,18.943,19.184,4376600
2003-07-07,19.381,19.808,19.336,19.713,9773400
2003-07-08,19.713,19.921,19.617,19.898,6165500
2003-07-09,19.943,20.303,19.898,20.044,9640700
2003-07-10,19.926,20.027,19.516,19.679,7622500
2003-07-11,19.791,20.218,19.774,20.1,6973600
2003-07-14,20.505,21.112,20.112,20.966,12088000
2003-07-15,21.101,21.292,20.803,20.96,11553500
2003-07-16,21.506,21.506,20.235,20.376,14435700
2003-07-17,20.376,20.376,19.572,19.696,12002000
2003-07-18,19.803,19.954,19.589,19.859,7596000
2003-07-21,19.729,19.735,18.83,19.353,11938000
2003-07-22,19.392,19.707,19.257,19.64,9538500
2003-07-23,19.729,19.746,19.448,19.595,7764200
2003-07-24,19.87,19.876,19.403,19.437,8595200
2003-07-25,19.533,19.96,19.375,19.937,8693400
2003-07-28,19.937,20.134,19.763,19.949,8228700
2003-07-29,19.999,20.005,19.533,19.808,9207500
2003-07-30,19.954,19.999,19.69,19.707,5860400
2003-07-31,20.039,20.129,19.662,19.701,8761300
2003-08-01,19.718,19.724,18.678,18.751,20439300
2003-08-04,18.751,18.999,18.212,18.959,15744400
2003-08-05,18.914,18.943,18.397,18.414,12309200
2003-08-06,18.549,18.701,18.268,18.543,12232200
2003-08-07,18.414,18.594,18.279,18.465,9218200
2003-08-08,18.673,18.684,18.358,18.543,6296700
2003-08-11,18.543,18.931,18.515,18.673,6982000
2003-08-12,18.813,18.987,18.718,18.909,8519300
2003-08-13,18.999,19.016,18.622,18.791,6716000
2003-08-14,18.791,19.083,18.667,19.055,6993000
2003-08-15,19.111,19.111,18.819,18.92,3542300
2003-08-18,19.167,19.167,18.92,19.139,7126400
2003-08-19,19.195,19.342,19.016,19.218,8275200
2003-08-20,19.493,19.69,19.139,19.578,9319200
2003-08-21,19.701,19.915,19.325,19.448,8675600
2003-08-22,19.42,19.758,19.01,19.066,8131400
2003-08-25,18.954,19.044,18.701,18.965,6126200
2003-08-26,18.83,19.426,18.549,18.763,9840600
2003-08-27,18.633,18.774,18.583,18.695,6019800
2003-08-28,18.695,19.151,18.617,19.061,5600000
2003-08-29,19.089,19.28,18.987,19.235,5862800
2003-09-02,19.347,19.69,19.156,19.505,8424200
2003-09-03,19.505,19.696,19.42,19.595,7478400
2003-09-04,19.6,19.645,19.432,19.493,6254600
2003-09-05,19.387,19.499,19.201,19.218,6752900
2003-09-08,19.302,19.561,19.254,19.477,5748400
2003-09-09,19.392,19.482,19.229,19.257,5257900
2003-09-10,19.066,19.263,18.639,18.763,9825500
2003-09-11,18.971,19.195,18.841,18.931,6717500
2003-09-12,18.841,19.184,18.796,19.111,6251300
2003-09-15,19.111,19.228,18.954,19.094,5058200
2003-09-16,19.049,19.493,19.038,19.448,6846900
2003-09-17,19.448,19.583,19.403,19.482,7692500
2003-09-18,19.6,20.162,19.46,20.089,14752000
2003-09-19,19.954,20.123,19.735,19.949,12211800
2003-09-22,19.679,19.704,19.426,19.668,9198100
2003-09-23,19.668,19.932,19.454,19.926,8583700
2003-09-24,19.954,20.095,19.555,19.6,11445500
2003-09-25,19.673,19.808,19.353,19.381,8682300
2003-09-26,19.403,19.51,19.077,19.218,10336800
2003-09-29,19.336,19.561,19.179,19.477,6481500
2003-09-30,19.448,19.505,19.032,19.297,9570000
2003-10-01,19.505,19.943,19.426,19.887,11368400
2003-10-02,19.949,20.006,19.739,19.876,7329000
2003-10-03,20.25,20.318,19.865,19.961,11020900
2003-10-06,19.978,20.267,19.933,20.176,7475700
2003-10-07,20.176,20.523,19.961,20.483,11345300
2003-10-08,20.545,20.551,20.18,20.21,9122600
2003-10-09,20.46,20.517,20.142,20.262,9138000
2003-10-10,20.262,20.341,20.108,20.159,5649300
2003-10-13,20.182,20.698,20.182,20.682,7584400
2003-10-14,20.716,20.874,20.517,20.874,7239600
2003-10-15,20.965,20.988,20.579,20.772,7431100
2003-10-16,20.744,20.994,20.716,20.909,6902200
2003-10-17,20.784,20.954,20.523,20.625,5893700
2003-10-20,20.517,20.772,20.415,20.772,7403400
2003-10-21,20.772,20.943,20.63,20.812,7525900
2003-10-22,19.904,20.097,19.688,19.853,19397500
2003-10-23,19.694,20.091,19.694,19.864,10030800
2003-10-24,19.864,19.921,19.654,19.734,7625600
2003-10-27,20.006,20.023,19.746,19.836,9827700
2003-10-28,19.864,20.256,19.859,20.176,11744200
2003-10-29,20.176,20.46,20.069,20.392,7608300
2003-10-30,20.517,20.545,20.279,20.341,6897700
2003-10-31,20.375,20.528,20.324,20.375,6287600
2003-11-03,20.557,20.857,20.46,20.835,8157200
2003-11-04,20.602,20.863,20.591,20.772,6485500
2003-11-05,20.75,20.852,20.604,20.733,5912300
2003-11-06,20.738,20.738,20.494,20.608,9049600
2003-11-07,20.625,20.704,20.443,20.455,6347600
2003-11-10,20.437,20.489,20.233,20.369,4639500
2003-11-11,20.176,20.528,20.165,20.455,4123200
2003-11-12,20.489,20.585,20.296,20.369,7141100
2003-11-13,20.324,20.432,20.21,20.352,4597500
2003-11-14,20.262,20.415,19.922,20.125,7224800
2003-11-17,19.978,20.176,19.904,20.097,5762000
2003-11-18,20.103,20.176,19.756,19.802,6955200
2003-11-19,19.802,19.944,19.694,19.728,9797800
2003-11-20,19.717,19.983,19.552,19.654,7517200
2003-11-21,19.779,19.944,19.722,19.864,6834200
2003-11-24,19.961,20.069,19.859,20.017,7258700
2003-11-25,19.949,20.227,19.921,20.165,5539000
2003-11-26,20.035,20.233,19.978,20.154,3922400
2003-11-28,20.035,20.142,20.006,20.091,2447600
2003-12-01,20.21,20.262,20.069,20.239,6957000
2003-12-02,20.262,20.375,20.193,20.324,6301200
2003-12-03,20.324,20.426,20.222,20.33,7612400
2003-12-04,20.233,20.262,19.995,20.086,6089700
2003-12-05,19.961,20.052,19.779,19.842,6769400
2003-12-08,19.711,20.131,19.711,20.125,6070400
2003-12-09,20.125,20.148,19.694,19.768,7684300
2003-12-10,19.728,19.893,19.58,19.677,6405900
2003-12-11,19.762,19.938,19.609,19.853,7650900
2003-12-12,19.955,19.961,19.807,19.915,5457900
2003-12-15,20.148,20.182,19.927,20.012,8140500
2003-12-16,20.091,20.284,20.046,20.273,7330600
2003-12-17,20.279,20.29,20.023,20.239,7282300
2003-12-18,20.284,20.284,19.972,20.233,7733000
2003-12-19,20.29,20.307,20.057,20.307,12023200
2003-12-22,20.301,20.494,20.233,20.489,8872000
2003-12-23,20.466,20.596,20.426,20.528,7058300
2003-12-24,20.534,20.574,20.449,20.506,2007000
2003-12-26,20.585,20.608,20.5,20.557,1347300
2003-12-29,20.585,20.738,20.562,20.733,5532000
2003-12-30,20.738,20.818,20.727,20.772,5358700
2003-12-31,20.886,20.909,20.772,20.846,6141100
2004-01-02,20.942,21.234,20.925,20.977,9280500
2004-01-05,21,21.114,20.793,20.937,9715400
2004-01-06,21.28,21.521,21.246,21.464,21209800
2004-01-07,21.481,21.819,21.475,21.779,14472600
2004-01-08,21.824,22.208,21.802,22.151,11834300
2004-01-09,21.996,22.42,21.968,22.202,10569000
2004-01-12,22.054,22.426,22.008,22.22,7044400
2004-01-13,22.225,22.311,22.025,22.283,7205200
2004-01-14,22.386,22.529,22.3,22.466,8672300
2004-01-15,22.827,22.884,22.168,22.294,50329900
2004-01-16,22.34,22.5,22.311,22.495,18767200
2004-01-20,22.569,22.638,22.271,22.392,18914100
2004-01-21,22.392,22.97,22.323,22.97,20679600
2004-01-22,22.936,23.216,22.77,22.878,15683600
2004-01-23,22.878,23.079,22.552,22.684,10503600
2004-01-26,22.598,23.074,22.529,23.062,12289900
2004-01-27,22.999,23.039,22.85,22.93,9141000
2004-01-28,22.913,23.016,22.306,22.409,14578500
2004-01-29,22.437,22.569,21.996,22.369,12886900
2004-01-30,22.369,22.414,22.191,22.277,8622300
2004-02-02,22.397,22.569,22.26,22.346,8810200
2004-02-03,22.397,22.432,22.202,22.414,6921800
2004-02-04,22.409,22.472,22.254,22.294,7851100
2004-02-05,22.403,22.455,22.117,22.317,6487100
2004-02-06,22.34,22.81,22.288,22.758,7312300
2004-02-09,22.827,22.855,22.632,22.632,6090000
2004-02-10,22.586,22.747,22.523,22.615,7191400
2004-02-11,22.672,23.136,22.638,23.067,11688200
2004-02-12,23.039,23.142,22.901,23.119,8121300
2004-02-13,23.182,23.285,22.913,23.004,6907200
2004-02-17,23.153,23.376,23.056,23.291,8309400
2004-02-18,23.297,23.337,23.112,23.188,7170700
2004-02-19,23.331,23.554,23.182,23.382,14877300
2004-02-20,23.382,23.411,23.108,23.239,9572100
2004-02-23,23.245,23.297,23.01,23.09,8355200
2004-02-24,22.97,23.251,22.93,23.027,10757900
2004-02-25,23.142,23.171,22.884,23.113,9655500
2004-02-26,23.113,23.291,22.999,23.234,6612000
2004-02-27,23.291,23.6,23.234,23.497,9295700
2004-03-01,23.617,23.835,23.554,23.789,10655400
2004-03-02,23.726,24.047,23.715,23.869,8802700
2004-03-03,23.875,24.144,23.772,24.116,7990900
2004-03-04,24.058,24.431,24.058,24.402,9311600
2004-03-05,24.402,25.112,24.259,24.637,16242100
2004-03-08,24.654,24.912,24.585,24.597,8789300
2004-03-09,24.597,24.597,24.225,24.328,9036700
2004-03-10,24.339,24.339,23.944,24.076,10364300
2004-03-11,23.915,24.253,23.6,23.663,11924500
2004-03-12,23.686,23.852,23.56,23.783,10815400
2004-03-15,23.646,23.669,23.342,23.446,7970000
2004-03-16,23.572,23.772,23.486,23.675,7481600
2004-03-17,23.881,24.316,23.881,24.219,8745600
2004-03-18,23.944,24.127,23.887,24.07,10219700
2004-03-19,24.07,24.259,23.572,23.675,9468900
2004-03-22,23.629,23.629,23.165,23.371,9690300
2004-03-23,23.572,23.715,23.4,23.474,10830000
2004-03-24,23.48,23.52,23.222,23.337,7835100
2004-03-25,23.4,23.841,23.314,23.772,8173900
2004-03-26,23.657,23.875,23.6,23.629,6019400
2004-03-29,23.755,24.156,23.755,24.093,7541100
2004-03-30,24.093,24.179,23.972,24.047,7785300
2004-03-31,24.11,24.196,23.909,24.03,7842800
2004-04-01,24.03,24.288,24.024,24.207,10295200
2004-04-02,24.544,24.585,23.736,23.984,12806900
2004-04-05,23.84,24.111,23.753,24.111,10003200
2004-04-06,24.024,24.024,23.88,23.967,7845200
2004-04-07,23.967,24.007,23.806,23.892,7224700
2004-04-08,24.111,24.123,23.678,23.764,4961800
2004-04-12,23.77,24.007,23.741,24.001,4989800
2004-04-13,24.047,24.047,23.1,23.123,11592300
2004-04-14,22.904,23.118,22.529,22.679,12978200
2004-04-15,22.719,22.852,22.084,22.39,15835000
2004-04-16,22.534,22.846,22.471,22.673,9741200
2004-04-19,22.667,22.783,22.448,22.731,7395300
2004-04-20,22.765,22.806,22.234,22.257,9028300
2004-04-21,22.257,22.257,21.628,21.761,18611600
2004-04-22,21.772,22.338,21.668,22.165,14094200
2004-04-23,22.176,22.205,21.899,22.119,7214500
2004-04-26,22.124,22.858,22.095,22.263,7071300
2004-04-27,22.269,22.494,22.159,22.303,8743600
2004-04-28,22.263,22.263,21.882,21.905,7048500
2004-04-29,21.928,22.188,21.633,21.743,10451500
2004-04-30,21.83,21.945,21.685,21.714,7720300
2004-05-03,21.951,21.951,21.639,21.864,8119800
2004-05-04,21.905,22.378,21.836,22.124,9740200
2004-05-05,22.124,22.205,21.888,21.974,8968500
2004-05-06,21.83,21.974,21.553,21.714,7717600
2004-05-07,21.651,21.778,21.062,21.068,11997100
2004-05-10,20.761,20.79,19.993,20.45,21494000
2004-05-11,20.733,20.733,20.172,20.323,16613700
2004-05-12,20.386,20.663,20.074,20.658,16881200
2004-05-13,20.53,21.016,20.49,20.646,11896100
2004-05-14,20.634,20.929,20.403,20.594,9251400
2004-05-17,20.247,20.484,20.068,20.392,10311700
2004-05-18,20.606,20.773,20.496,20.542,8825600
2004-05-19,20.79,20.964,20.623,20.64,10945700
2004-05-20,20.646,20.964,20.646,20.738,7384700
2004-05-21,20.721,20.929,20.715,20.837,7116500
2004-05-24,20.946,21.062,20.733,20.837,6079600
2004-05-25,20.842,21.31,20.675,21.275,8236600
2004-05-26,21.281,21.379,21.079,21.27,6704000
2004-05-27,21.362,21.426,21.085,21.339,8163000
2004-05-28,21.293,21.345,21.171,21.275,4311000
2004-06-01,21.252,21.397,21.079,21.281,5619300
2004-06-02,21.397,21.593,21.223,21.541,6267600
2004-06-03,21.454,21.483,21.275,21.345,7280700
2004-06-04,21.541,21.651,21.454,21.53,5832100
2004-06-07,21.674,22.032,21.668,22.026,7368400
2004-06-08,21.974,22.055,21.818,21.98,7042800
2004-06-09,21.94,21.968,21.714,21.761,6053000
2004-06-10,21.778,21.83,21.645,21.83,5198600
2004-06-14,21.789,21.789,21.379,21.46,6317600
2004-06-15,21.714,21.749,21.478,21.512,8166300
2004-06-16,21.53,21.645,21.42,21.553,5895200
2004-06-17,21.53,21.709,21.443,21.553,5747200
2004-06-18,21.605,21.749,21.443,21.501,12953300
2004-06-21,21.483,21.593,21.31,21.368,5511700
2004-06-22,21.368,21.379,21.195,21.345,9628200
2004-06-23,21.426,21.726,21.408,21.726,9303600
2004-06-24,21.726,21.905,21.703,21.813,10092000
2004-06-25,21.818,22.24,21.813,21.94,12499100
2004-06-28,21.997,22.28,21.859,21.916,11788300
2004-06-29,21.916,22.165,21.83,22.113,9783000
2004-06-30,22.165,22.436,22.061,22.39,16628400
2004-07-01,22.479,22.514,21.966,22.24,15371800
2004-07-02,22.246,22.426,22.112,22.187,8373200
2004-07-06,22.141,22.152,21.686,21.704,15088300
2004-07-07,21.71,21.774,21.354,21.477,13643800
2004-07-08,21.512,21.692,21.36,21.413,9619100
2004-07-09,21.581,21.593,21.343,21.459,7199600
2004-07-12,21.558,21.646,21.395,21.5,9447300
2004-07-13,21.383,21.715,21.383,21.64,9633300
2004-07-14,21.482,21.721,21.144,21.238,10905200
2004-07-15,21.29,21.348,20.923,20.976,12141900
2004-07-16,21.121,21.15,20.836,20.9,10179400
2004-07-19,20.946,21.11,20.807,20.976,9112000
2004-07-20,20.935,21.337,20.682,21.209,11567800
2004-07-21,21.704,22.024,21.383,21.453,18145600
2004-07-22,21.284,21.552,21.045,21.43,12868900
2004-07-23,21.325,21.517,21.191,21.284,10259500
2004-07-26,21.232,21.343,21.069,21.249,8089000
2004-07-27,21.343,21.64,21.255,21.506,8491200
2004-07-28,21.558,21.762,21.185,21.599,8535900
2004-07-29,21.704,21.844,21.442,21.64,8556300
2004-07-30,21.558,21.785,21.488,21.75,7910000
2004-08-02,21.692,21.838,21.506,21.797,8075700
2004-08-03,21.82,21.855,21.512,21.599,9053900
2004-08-04,21.558,21.774,21.348,21.681,6809800
2004-08-05,21.698,21.727,21.063,21.139,8439200
2004-08-06,21.063,21.36,20.917,21.028,9666200
2004-08-09,21.01,21.127,20.946,21.016,7355900
2004-08-10,21.092,21.558,21.092,21.552,9031000
2004-08-11,21.453,21.57,21.267,21.5,7271900
2004-08-12,21.5,21.547,21.413,21.477,7201400
2004-08-13,21.453,21.517,21.267,21.482,6165000
2004-08-16,21.529,22.024,21.517,21.989,9070700
2004-08-17,22.112,22.286,22.059,22.1,10501300
2004-08-18,22.083,22.356,22.042,22.327,9555700
2004-08-19,22.327,22.327,22.053,22.141,7859600
2004-08-20,22.123,22.607,22.094,22.52,9293600
2004-08-23,22.578,22.654,22.415,22.461,8000900
2004-08-24,22.578,22.636,22.339,22.485,6038500
2004-08-25,22.49,23.091,22.49,22.98,11953600
2004-08-26,22.91,23.102,22.782,22.986,8500300
2004-08-27,23.044,23.19,23.015,23.143,6590800
2004-08-30,23.114,23.126,22.782,22.782,5918800
2004-08-31,22.788,23.061,22.671,23.061,6606700
2004-09-01,23.026,23.102,22.718,22.875,8253400
2004-09-02,22.986,23.3,22.881,23.213,7301300
2004-09-03,23.16,23.306,23.131,23.219,6939300
2004-09-07,23.219,23.364,23.137,23.23,10487500
2004-09-08,23.085,23.242,22.927,22.939,11362200
2004-09-09,23.021,23.201,22.927,23.155,7663900
2004-09-10,23.085,23.26,22.997,23.19,6536900
2004-09-13,23.126,23.236,22.817,22.817,8320200
2004-09-14,22.898,23.114,22.892,23.009,7749300
2004-09-15,22.939,22.986,22.77,22.77,7142200
2004-09-16,22.904,23.213,22.811,23.061,10947400
2004-09-17,23.12,23.19,23.021,23.102,9749500
2004-09-20,23.108,23.108,22.898,22.945,7806700
2004-09-21,23.015,23.452,23.015,23.364,10296700
2004-09-22,23.015,23.271,22.927,23.219,12767500
2004-09-23,23.16,23.166,22.962,22.991,9352100
2004-09-24,22.997,23.265,22.968,23.16,8779600
2004-09-27,23.085,23.091,22.758,22.799,10374800
2004-09-28,22.805,22.997,22.694,22.945,8002100
2004-09-29,22.945,23.12,22.747,23.12,7725600
2004-09-30,23.102,23.184,22.968,23.149,8422700
2004-10-01,23.248,23.539,23.225,23.504,11375700
2004-10-04,23.699,23.77,23.359,23.364,12622200
2004-10-05,23.329,23.394,22.953,23.188,12012800
2004-10-06,23.1,23.229,23.012,23.206,7631200
2004-10-07,23.223,23.441,23.159,23.229,7051800
2004-10-08,23.235,23.37,23.071,23.3,6542800
2004-10-11,23.212,23.323,23.141,23.141,3363700
2004-10-12,22.947,23.294,22.924,23.217,8410800
2004-10-13,23.27,23.323,22.888,23.059,7602800
2004-10-14,23.059,23.059,22.448,22.642,11762100
2004-10-15,22.642,22.977,22.636,22.765,8057300
2004-10-18,22.653,22.982,22.642,22.918,5915300
2004-10-19,22.771,23.141,22.207,22.318,16571000
2004-10-20,21.566,22.007,21.344,21.889,23141100
2004-10-21,21.79,22.242,21.772,22.154,11568200
2004-10-22,22.213,22.258,21.978,22.019,8983300
2004-10-25,22.019,22.054,21.684,21.754,11971100
2004-10-26,21.754,22.095,21.713,22.03,10566300
2004-10-27,21.948,22.436,21.76,22.342,11518800
2004-10-28,22.242,22.653,22.136,22.612,8766200
2004-10-29,22.577,22.694,22.342,22.683,11215900
2004-11-01,22.783,22.883,22.583,22.624,10154500
2004-11-02,22.624,23.018,22.571,22.653,9869300
2004-11-03,23.123,23.17,22.7,22.83,11104200
2004-11-04,22.771,23.306,22.624,23.294,12158700
2004-11-05,23.294,23.453,22.918,23.123,13418700
2004-11-08,23.106,23.182,22.982,23.082,7547900
2004-11-09,23.112,23.206,22.953,22.982,7004600
2004-11-10,23.024,23.029,22.83,22.888,7633400
2004-11-11,23.035,23.165,22.841,23.024,8004300
2004-11-12,22.877,23.088,22.859,23.018,11168600
2004-11-15,22.918,23.012,22.888,23.012,8794300
2004-11-16,22.624,22.777,22.565,22.606,14141300
2004-11-17,22.624,22.818,22.401,22.489,14438700
2004-11-18,22.448,22.53,22.207,22.224,14942800
2004-11-19,22.271,22.318,21.901,21.989,14346300
2004-11-22,21.989,22.242,21.831,22.066,13073300
2004-11-23,22.124,22.154,21.895,22.072,10883200
2004-11-24,22.201,22.213,22.066,22.154,6854700
2004-11-26,22.154,22.207,22.095,22.148,3143500
2004-11-29,22.148,22.248,21.807,21.925,10747600
2004-11-30,21.848,22.154,21.778,22.124,13032200
2004-12-01,22.213,22.495,22.195,22.495,11122800
2004-12-02,22.477,22.694,22.448,22.589,8238200
2004-12-03,22.553,22.636,22.324,22.365,10918000
2004-12-06,22.301,22.577,22.196,22.401,10695800
2004-12-07,22.448,22.506,22.213,22.219,8779000
2004-12-08,22.219,22.23,22.054,22.066,11421600
2004-12-09,21.889,22.266,21.889,22.148,10360900
2004-12-10,22.13,22.248,22.03,22.113,8579000
2004-12-13,22.33,22.565,22.283,22.477,14880100
2004-12-14,22.518,22.8,22.506,22.765,12084600
2004-12-15,22.8,23.065,22.777,22.935,13420900
2004-12-16,22.8,22.918,22.7,22.877,11590300
2004-12-17,22.448,22.812,22.442,22.636,14179700
2004-12-20,22.683,22.847,22.636,22.683,8837800
2004-12-21,22.712,23.065,22.706,22.959,8686400
2004-12-22,22.888,23.053,22.8,22.935,9282700
2004-12-23,22.988,23.2,22.977,23.012,8556100
2004-12-27,23.035,23.088,22.874,22.924,5639800
2004-12-28,22.9,23.094,22.885,23.041,5420000
2004-12-29,22.924,23.012,22.883,23.012,6008200
2004-12-30,23.012,23.106,22.947,22.965,4745700
2004-12-31,22.965,23.018,22.888,22.924,5754000
2005-01-03,23.2,23.323,22.924,23.006,14957900
2005-01-04,23.109,23.156,22.718,22.771,11360900
2005-01-05,22.884,23.073,22.759,22.818,9770200
2005-01-06,22.984,23.109,22.907,22.949,9115900
2005-01-07,22.937,23.044,22.759,22.765,9971200
2005-01-10,22.688,22.83,22.557,22.688,9284500
2005-01-11,22.587,22.676,22.469,22.469,8966300
2005-01-12,22.528,22.546,22.273,22.522,9075900
2005-01-13,22.528,22.753,22.356,22.391,9646600
2005-01-14,22.397,22.516,22.32,22.415,7346500
2005-01-18,22.356,22.818,22.244,22.765,9729100
2005-01-19,22.534,22.795,22.427,22.433,15845900
2005-01-20,22.409,22.427,22,22.083,15240300
2005-01-21,22.083,22.225,21.846,21.846,14174400
2005-01-24,21.852,22.065,21.793,21.864,12870700
2005-01-25,21.929,22.059,21.834,21.852,9986100
2005-01-26,21.816,21.935,21.793,21.834,14555600
2005-01-27,21.733,21.876,21.644,21.787,9791100
2005-01-28,21.864,21.935,21.716,21.935,15282000
2005-01-31,22.101,22.172,22.077,22.131,14111800
2005-02-01,22.231,22.314,22.113,22.231,14015400
2005-02-02,22.231,22.255,22.16,22.243,13147400
2005-02-03,22.249,22.249,22.142,22.166,10737700
2005-02-04,22.196,22.374,22.172,22.344,10662400
2005-02-07,22.35,22.569,22.291,22.51,9438000
2005-02-08,22.48,22.522,22.344,22.386,7579200
2005-02-09,22.297,22.374,22.202,22.231,7084500
2005-02-10,22.267,22.326,22.166,22.202,8872600
2005-02-11,22.113,22.279,22.018,22.22,10676700
2005-02-14,22.273,22.273,22.095,22.231,6686000
2005-02-15,22.332,22.38,22.202,22.261,8145300
2005-02-16,22.137,22.19,22.042,22.131,9579800
2005-02-17,22.101,22.154,21.805,21.805,12155800
2005-02-18,21.727,21.793,21.52,21.644,17789700
2005-02-22,21.644,21.716,21.283,21.301,14882000
2005-02-23,21.449,21.686,21.342,21.627,12550200
2005-02-24,21.65,21.87,21.609,21.745,9123400
2005-02-25,21.745,21.982,21.727,21.917,8776200
2005-02-28,21.917,21.947,21.65,21.668,11403900
2005-03-01,21.935,22.137,21.864,21.988,10170900
2005-03-02,21.935,22.184,21.858,21.929,9392100
2005-03-03,22.024,22.042,21.757,21.941,8372400
2005-03-04,22.083,22.403,22.006,22.237,12698300
2005-03-07,22.237,22.261,22.119,22.137,11265600
2005-03-08,22.071,22.101,21.882,21.899,9934400
2005-03-09,21.775,21.828,21.546,21.621,17648000
2005-03-10,21.627,21.698,21.514,21.556,11903100
2005-03-11,21.496,21.567,21.342,21.407,9297300
2005-03-14,21.407,21.633,21.259,21.609,13097500
2005-03-15,21.644,21.739,21.455,21.49,8607000
2005-03-16,21.49,21.579,21.372,21.49,13404700
2005-03-17,21.473,21.508,21.283,21.431,9034600
2005-03-18,21.437,21.49,21.235,21.348,18106400
2005-03-21,21.271,21.313,21.046,21.218,11448100
2005-03-22,21.342,21.342,20.726,20.785,14833000
2005-03-23,20.785,20.921,20.678,20.708,17485800
2005-03-24,20.809,20.838,20.672,20.708,11987900
2005-03-28,20.708,20.797,20.589,20.66,8804800
2005-03-29,20.542,20.809,20.346,20.5,14720400
2005-03-30,20.465,20.737,20.435,20.72,11279800
2005-03-31,20.69,20.708,20.471,20.512,13312200
2005-04-01,20.625,20.815,20.062,20.305,20140200
2005-04-04,20.162,20.329,19.97,20.222,15639300
2005-04-05,20.419,20.815,20.341,20.707,15200900
2005-04-06,20.809,20.904,20.731,20.767,10676000
2005-04-07,20.809,21.018,20.761,20.838,8304500
2005-04-08,20.874,20.928,20.659,20.659,6360800
2005-04-11,20.761,20.844,20.701,20.731,7172800
2005-04-12,20.731,21.078,20.509,20.982,14425600
2005-04-13,20.988,21.012,20.659,20.701,11500600
2005-04-14,20.701,20.725,20.473,20.473,11012300
2005-04-15,20.509,20.779,20.294,20.317,15012100
2005-04-18,20.509,20.91,20.485,20.743,16011300
2005-04-19,20.797,21.054,20.767,20.928,10932200
2005-04-20,21.3,21.485,20.797,20.815,25470000
2005-04-21,20.97,21.06,20.551,21.006,16555800
2005-04-22,20.82,21.066,20.695,20.88,13476600
2005-04-25,20.946,21.078,20.892,21.06,9174600
2005-04-26,21.066,21.216,20.982,21.006,8410100
2005-04-27,21.006,21.407,20.94,21.258,11456900
2005-04-28,21.138,21.264,20.958,20.97,12987700
2005-04-29,20.976,21.258,20.91,21.252,14205800
2005-05-02,21.306,21.317,21.03,21.3,10170400
2005-05-03,21.306,21.449,21.12,21.258,12748700
2005-05-04,21.264,21.659,21.226,21.617,12880000
2005-05-05,21.647,21.671,21.27,21.497,8286700
2005-05-06,21.557,21.587,21.258,21.323,7313800
2005-05-09,21.294,21.557,21.282,21.533,6858100
2005-05-10,21.317,21.329,20.958,21.042,13667900
2005-05-11,21.042,21.222,20.874,21.138,9091900
2005-05-12,21.168,21.192,20.737,20.856,11278100
2005-05-13,20.856,20.856,20.425,20.635,13913000
2005-05-16,20.713,20.91,20.677,20.803,10447100
2005-05-17,20.665,21.114,20.659,21.084,11668100
2005-05-18,21.317,21.617,21.234,21.587,14821100
2005-05-19,21.455,21.737,21.443,21.671,10298500
2005-05-20,21.671,21.713,21.174,21.593,7475100
2005-05-23,21.509,21.557,21.389,21.503,7940900
2005-05-24,21.539,21.557,21.353,21.491,6290700
2005-05-25,21.431,21.557,21.377,21.503,5064800
2005-05-26,21.581,21.611,21.389,21.521,5880200
2005-05-27,21.527,21.581,21.383,21.437,6003700
2005-05-31,21.455,21.557,21.341,21.407,7597500
2005-06-01,21.294,21.856,21.294,21.413,12206800
2005-06-02,21.108,21.425,20.964,21.401,15578700
2005-06-03,21.329,21.467,21.204,21.288,8616400
2005-06-06,21.24,21.312,21.078,21.264,5933100
2005-06-07,21.27,21.521,21.228,21.246,8578500
2005-06-08,21.288,21.443,21.246,21.359,7721800
2005-06-09,21.27,21.377,21.144,21.258,7090400
2005-06-10,21.317,21.341,21.102,21.216,6504700
2005-06-13,21.132,21.413,21.12,21.258,7127600
2005-06-14,21.228,21.395,21.192,21.317,5900100
2005-06-15,21.401,21.497,21.323,21.383,9128200
2005-06-16,21.353,21.587,21.323,21.497,9775400
2005-06-17,21.671,21.677,21.485,21.605,15436700
2005-06-20,21.497,21.671,21.437,21.587,8378700
2005-06-21,21.587,21.641,21.494,21.581,5783400
2005-06-22,21.593,21.815,21.593,21.713,9192700
2005-06-23,21.737,21.815,21.509,21.515,10695500
2005-06-24,21.258,21.575,21.198,21.3,12273900
2005-06-27,21.306,21.419,21.27,21.312,8561800
2005-06-28,21.419,21.509,21.329,21.509,5892400
2005-06-29,21.545,21.617,21.485,21.533,6204900
2005-06-30,21.383,21.557,21.15,21.15,10788500
2005-07-01,21.294,21.343,21.168,21.198,10686600
2005-07-05,21.161,21.331,21.047,21.143,7921200
2005-07-06,21.161,21.252,20.817,20.92,10760500
2005-07-07,20.92,20.92,20.738,20.835,10625900
2005-07-08,20.926,21.18,20.859,21.047,9587000
2005-07-11,21.047,21.361,21.01,21.137,8455100
2005-07-12,21.137,21.373,21.077,21.313,14462200
2005-07-13,21.313,21.506,21.264,21.458,11108900
2005-07-14,21.554,21.681,21.452,21.579,8773400
2005-07-15,21.579,21.736,21.524,21.681,7631300
2005-07-18,21.567,21.579,21.391,21.47,8386100
2005-07-19,21.47,21.591,21.222,21.288,12573900
2005-07-20,21.294,21.482,21.065,21.258,13308600
2005-07-21,21.585,21.585,21.198,21.403,9322000
2005-07-22,21.403,21.524,21.355,21.524,6976600
2005-07-25,21.494,21.524,21.307,21.427,5979400
2005-07-26,21.548,21.554,21.349,21.385,6473500
2005-07-27,21.476,21.482,21.204,21.373,8414600
2005-07-28,21.379,21.458,21.27,21.44,7518400
2005-07-29,21.434,21.434,21.228,21.246,8494900
2005-08-01,21.355,21.427,21.252,21.343,7263000
2005-08-02,21.446,21.548,21.343,21.494,6646600
2005-08-03,21.5,21.554,21.415,21.53,9788200
2005-08-04,21.415,21.476,21.373,21.44,9565300
2005-08-05,21.373,21.464,21.288,21.313,9288400
2005-08-08,21.349,21.421,21.125,21.155,5770300
2005-08-09,21.204,21.355,21.107,21.18,5923500
2005-08-10,21.319,21.379,20.938,21.041,9726700
2005-08-11,21.041,21.143,20.835,21.047,9605300
2005-08-12,20.944,20.98,20.732,20.744,8664400
2005-08-15,20.72,21.034,20.708,20.95,7604000
2005-08-16,20.956,21.155,20.871,20.908,8645900
2005-08-17,20.95,20.986,20.799,20.835,11000800
2005-08-18,20.835,21.022,20.787,20.956,6676300
2005-08-19,21.041,21.041,20.871,20.883,6186900
2005-08-22,20.914,21.028,20.805,20.865,6593100
2005-08-23,20.865,20.956,20.744,20.768,7900100
2005-08-24,20.744,20.914,20.448,20.466,13530100
2005-08-25,20.551,20.666,20.472,20.629,6982000
2005-08-26,20.641,20.672,20.333,20.345,9644200
2005-08-29,20.212,20.611,20.182,20.502,7483200
2005-08-30,20.388,20.394,20.14,20.303,8907800
2005-08-31,20.309,20.508,20.17,20.49,10076800
2005-09-01,20.406,20.726,20.388,20.593,9768700
2005-09-02,20.726,20.811,20.599,20.623,7100200
2005-09-06,20.708,20.92,20.708,20.901,7289600
2005-09-07,21.101,21.107,20.938,21.095,10212300
2005-09-08,21.125,21.125,20.865,20.944,9160300
2005-09-09,20.938,21.101,20.926,21.053,9107300
2005-09-12,21.034,21.095,20.859,20.901,9714100
2005-09-13,20.799,20.853,20.648,20.648,13029900
2005-09-14,20.799,20.85,20.666,20.702,8136800
2005-09-15,20.768,20.817,20.587,20.635,8574400
2005-09-16,20.696,21.161,20.69,21.155,19557400
2005-09-19,21.089,21.131,20.811,20.914,10208200
2005-09-20,20.871,21.131,20.829,20.877,12550200
2005-09-21,20.732,20.768,20.508,20.563,10551200
2005-09-22,20.496,20.793,20.43,20.708,8108600
2005-09-23,20.69,20.726,20.502,20.599,9615200
2005-09-26,20.708,20.708,20.49,20.508,9849000
2005-09-27,20.587,20.641,20.4,20.484,8734600
2005-09-28,20.49,20.714,20.412,20.508,8838600
2005-09-29,20.466,20.787,20.255,20.768,10701100
2005-09-30,20.696,20.738,20.424,20.515,10533700
2005-10-03,20.672,20.817,20.406,20.629,14619200
2005-10-04,20.838,20.936,20.496,20.521,14992300
2005-10-05,20.6,20.673,20.423,20.429,11652000
2005-10-06,20.466,20.753,20.411,20.557,12637200
2005-10-07,20.692,20.808,20.606,20.704,9923000
2005-10-10,20.765,20.795,20.466,20.472,6499600
2005-10-11,20.453,20.563,20.221,20.343,10166000
2005-10-12,20.246,20.472,20.159,20.319,15446600
2005-10-13,20.142,20.631,20.105,20.612,13003500
2005-10-14,20.753,20.881,20.618,20.814,11165800
2005-10-17,20.893,20.966,20.631,20.765,8469300
2005-10-18,20.753,20.856,20.606,20.624,8777600
2005-10-19,20.856,21.223,20.71,21.211,19372600
2005-10-20,21.308,21.437,21.04,21.223,18561300
2005-10-21,21.235,21.492,21.235,21.455,15313700
2005-10-24,21.534,21.858,21.528,21.84,14340400
2005-10-25,21.803,21.931,21.687,21.815,10839200
2005-10-26,21.809,22.218,21.76,22.047,16107000
2005-10-27,22.047,22.176,21.95,22.005,10161100
2005-10-28,22.121,22.279,21.986,22.255,12044700
2005-10-31,22.292,22.475,22.231,22.365,14962500
2005-11-01,22.469,22.591,22.341,22.505,19177200
2005-11-02,22.42,22.896,22.414,22.719,12955100
2005-11-03,22.756,22.896,22.585,22.652,10366900
2005-11-04,22.658,22.805,22.634,22.786,11269800
2005-11-07,22.878,23.043,22.829,23.012,8644600
2005-11-08,22.866,22.951,22.75,22.805,7807400
2005-11-09,22.811,23.043,22.725,23.037,11315500
2005-11-10,23.055,23.458,23.012,23.403,16843700
2005-11-11,23.312,23.44,23.202,23.367,8195900
2005-11-14,23.196,23.342,23.196,23.287,8725900
2005-11-15,23.22,23.36,22.994,23.043,10030500
2005-11-16,23.153,23.177,22.872,23.092,10959700
2005-11-17,23.025,23.208,23.025,23.165,9583900
2005-11-18,23.208,23.287,22.976,23.226,14886200
2005-11-21,23.208,23.244,23.067,23.098,10634100
2005-11-22,23.006,23.367,22.915,23.33,11501000
2005-11-23,23.336,23.812,23.293,23.684,11983100
2005-11-25,23.806,23.812,23.666,23.733,3775300
2005-11-28,23.819,23.91,23.666,23.757,11353900
2005-11-29,23.733,23.928,23.696,23.794,14807000
2005-11-30,23.831,23.886,23.342,23.36,12823600
2005-12-01,23.525,23.684,23.452,23.556,12194100
2005-12-02,23.446,23.861,23.446,23.812,9823600
2005-12-05,23.715,23.745,23.556,23.727,6495100
2005-12-06,23.91,23.99,23.69,23.727,12369500
2005-12-07,23.727,23.751,23.403,23.495,9663000
2005-12-08,23.495,23.751,23.464,23.605,8597600
2005-12-09,23.611,24.002,23.605,23.892,8492400
2005-12-12,23.904,23.99,23.751,23.91,8013600
2005-12-13,23.831,24.179,23.819,24.069,10624800
2005-12-14,24.069,24.258,23.977,24.154,8511200
2005-12-15,24.161,24.277,24.069,24.173,8737000
2005-12-16,24.264,24.356,24.209,24.301,12066400
2005-12-19,24.252,24.374,24.118,24.185,15601200
2005-12-20,24.24,24.295,24.075,24.185,7655500
2005-12-21,24.222,24.417,24.185,24.325,11624300
2005-12-22,24.393,24.496,24.344,24.46,10147300
2005-12-23,24.503,24.686,24.435,24.551,7005900
2005-12-27,24.674,24.771,24.411,24.49,7752400
2005-12-28,24.496,24.57,24.319,24.374,9526900
2005-12-29,24.344,24.46,24.307,24.344,7390000
2005-12-30,24.252,24.301,24.112,24.24,8567500
2006-01-03,24.325,24.649,24.002,24.545,12838600
2006-01-04,24.503,24.725,24.282,24.405,13491500
2006-01-05,24.399,24.522,24.331,24.479,8109400
2006-01-06,24.59,24.787,24.362,24.651,7966900
2006-01-09,24.565,25.082,24.565,25.052,16575200
2006-01-10,24.947,25.101,24.682,25.089,16614800
2006-01-11,25.089,25.175,25.015,25.07,12332300
2006-01-12,24.793,24.898,24.577,24.608,12230000
2006-01-13,24.503,24.657,24.423,24.59,10961200
2006-01-17,24.319,24.528,24.275,24.46,9941100
2006-01-18,24.091,24.46,23.992,24.239,17813100
2006-01-19,24.232,24.312,23.9,24.06,12091800
2006-01-20,23.906,23.912,23.333,23.438,20902400
2006-01-23,23.493,23.838,23.388,23.573,13172300
2006-01-24,23.573,23.733,23.462,23.475,9781500
2006-01-25,23.506,23.826,23.444,23.703,14248700
2006-01-26,23.844,24.522,23.844,24.386,16187900
2006-01-27,24.177,24.664,24.128,24.485,12929400
2006-01-30,24.343,24.62,24.282,24.546,8701700
2006-01-31,24.657,24.756,24.479,24.485,15582100
2006-02-01,24.565,24.774,24.436,24.565,11429800
2006-02-02,24.565,24.737,24.386,24.633,10309100
2006-02-03,24.3,24.7,24.269,24.349,10440700
2006-02-06,24.269,24.393,24.214,24.294,6591800
2006-02-07,24.146,24.393,24.054,24.183,8590500
2006-02-08,24.195,24.405,24.177,24.393,10065200
2006-02-09,24.331,24.657,24.294,24.497,8496300
2006-02-10,24.405,24.627,24.202,24.59,8790500
2006-02-13,24.497,24.83,24.399,24.497,7791600
2006-02-14,24.516,24.842,24.423,24.7,12904100
2006-02-15,24.62,24.947,24.62,24.836,12685700
2006-02-16,24.916,25.144,24.787,25.144,11572000
2006-02-17,25.045,25.144,24.885,25.119,11518600
2006-02-21,25.027,25.224,24.978,25.07,7324500
2006-02-22,25.187,25.594,25.095,25.507,13151400
2006-02-23,25.415,25.606,25.255,25.323,8739500
2006-02-24,25.218,25.766,25.175,25.661,9294300
2006-02-27,25.668,25.84,25.594,25.612,8541700
2006-02-28,25.477,25.624,25.236,25.341,11716200
2006-03-01,25.378,25.834,25.335,25.643,10527700
2006-03-02,25.643,25.772,25.483,25.661,10939800
2006-03-03,25.563,25.926,25.52,25.618,12290600
2006-03-06,25.551,25.754,25.341,25.52,9777800
2006-03-07,25.403,25.661,25.267,25.551,9441300
2006-03-08,25.557,25.711,25.378,25.624,9147100
2006-03-09,25.563,25.711,25.23,25.286,9767500
2006-03-10,25.292,25.501,25.175,25.335,11175700
2006-03-13,25.532,25.551,25.243,25.292,10626100
2006-03-14,25.415,25.563,25.409,25.489,16221500
2006-03-15,25.353,25.464,25.249,25.39,14011200
2006-03-16,25.514,25.581,25.415,25.452,10045600
2006-03-17,25.47,25.563,25.409,25.501,13042300
2006-03-20,25.446,25.594,25.347,25.532,9418000
2006-03-21,25.421,25.692,25.28,25.378,13473600
2006-03-22,25.353,25.994,25.255,25.902,13516100
2006-03-23,25.902,25.994,25.76,25.895,12986800
2006-03-24,25.865,26.136,25.815,25.932,7212800
2006-03-27,25.785,25.994,25.735,25.939,7836200
2006-03-28,25.828,26,25.563,25.6,15562700
2006-03-29,25.705,25.92,25.446,25.674,7822900
2006-03-30,25.624,25.895,25.329,25.581,9323500
2006-03-31,25.735,25.834,25.563,25.649,10371300
2006-04-03,25.84,26.154,25.797,25.828,10872900
2006-04-04,25.831,26.365,25.768,26.247,14008500
2006-04-05,26.184,26.489,26.104,26.414,9494600
2006-04-06,26.321,26.371,26.091,26.259,6226600
2006-04-07,26.234,26.352,25.849,25.893,10753900
2006-04-10,26.06,26.24,25.886,26.004,7409300
2006-04-11,26.079,26.296,25.756,25.837,8828400
2006-04-12,25.973,26.067,25.893,26.017,5873900
2006-04-13,26.048,26.34,26.023,26.197,6554700
2006-04-17,26.253,26.315,25.973,26.079,7986200
2006-04-18,26.166,26.545,26.122,26.451,11079200
2006-04-19,26.514,26.694,26.265,26.464,9448100
2006-04-20,26.389,26.669,26.315,26.451,8435900
2006-04-21,26.451,26.625,26.327,26.389,13733100
2006-04-24,26.396,26.563,26.178,26.501,9475900
2006-04-25,26.408,26.588,26.147,26.216,11649000
2006-04-26,26.321,26.538,26.178,26.489,10647800
2006-04-27,26.489,27.358,26.408,27.29,17465000
2006-04-28,27.47,28.501,27.383,28.178,28234900
2006-05-01,28.178,28.308,27.774,27.805,16235100
2006-05-02,27.942,28.258,27.886,28.252,12964500
2006-05-03,28.308,28.376,28.078,28.227,15589600
2006-05-04,28.258,28.445,28.252,28.37,10550700
2006-05-05,28.513,29.059,28.37,28.966,17297800
2006-05-08,28.935,28.966,28.587,28.625,10283900
2006-05-09,28.625,28.78,28.469,28.575,7931000
2006-05-10,28.401,28.637,28.258,28.513,7213600
2006-05-11,28.513,28.538,27.917,28.035,10532900
2006-05-12,27.911,28.035,27.482,27.519,18204900
2006-05-15,27.526,27.818,27.476,27.656,11229400
2006-05-16,27.693,27.818,27.402,27.519,8263600
2006-05-17,27.352,27.352,26.756,26.855,13005200
2006-05-18,26.917,26.954,26.507,26.538,10905200
2006-05-19,26.638,26.731,26.389,26.545,13351300
2006-05-22,26.526,26.669,26.29,26.476,14742200
2006-05-23,26.538,26.632,26.153,26.184,13249400
2006-05-24,26.141,26.377,25.824,26.172,12944000
2006-05-25,26.483,26.638,26.278,26.607,9902400
2006-05-26,26.762,26.936,26.669,26.843,7918100
2006-05-30,26.638,26.694,26.352,26.352,8680900
2006-05-31,26.489,26.681,26.184,26.476,11348000
2006-06-01,26.545,27.122,26.535,27.06,9034900
2006-06-02,27.197,27.445,27.029,27.203,9637700
2006-06-05,27.11,27.277,26.607,26.681,7867200
2006-06-06,26.681,26.812,26.085,26.315,12679200
2006-06-07,26.309,26.557,26.16,26.234,9958000
2006-06-08,26.079,26.389,25.613,26.296,14402700
2006-06-09,26.296,26.445,26.091,26.302,8106100
2006-06-12,26.048,26.222,25.824,25.831,9059600
2006-06-13,25.713,26.005,25.048,25.166,16522300
2006-06-14,25.148,25.365,24.421,24.818,16879100
2006-06-15,24.899,25.346,24.837,25.21,18481200
2006-06-16,25.129,25.272,24.843,24.936,15754500
2006-06-19,24.943,25.123,24.682,24.806,9087100
2006-06-20,24.924,25.321,24.862,25.141,11176100
2006-06-21,24.918,25.744,24.899,25.588,15242300
2006-06-22,25.533,25.874,25.458,25.501,10466300
2006-06-23,25.352,25.644,24.744,25.377,9954700
2006-06-26,25.253,25.768,25.216,25.768,11183300
2006-06-27,25.644,25.812,25.266,25.359,14116000
2006-06-28,25.564,25.65,25.421,25.626,8540100
2006-06-29,25.88,26.613,25.837,26.501,17320000
2006-06-30,26.656,26.694,26.079,26.079,16247700
2006-07-03,26.317,26.849,26.286,26.83,6828300
2006-07-05,26.83,26.83,26.311,26.542,10451000
2006-07-06,26.536,26.705,26.455,26.567,10831500
2006-07-07,26.567,26.755,26.467,26.542,6736400
2006-07-10,26.624,26.718,26.555,26.649,5332100
2006-07-11,26.511,26.905,26.38,26.83,8814500
2006-07-12,26.837,27.056,26.417,26.442,7025300
2006-07-13,26.254,26.261,25.791,25.904,11099000
2006-07-14,25.816,25.979,25.416,25.591,10439300
2006-07-17,25.541,25.622,25.284,25.491,10806600
2006-07-18,25.491,25.729,25.359,25.478,10760800
2006-07-19,26.223,26.949,26.123,26.943,27046400
2006-07-20,26.943,27.143,26.755,26.899,16362600
2006-07-21,27.018,27.206,26.78,27.005,15203300
2006-07-24,27.162,27.757,27.131,27.663,12629200
2006-07-25,27.631,28.076,27.544,27.932,12536000
2006-07-26,27.85,28.064,27.769,27.944,14170000
2006-07-27,27.963,28.145,27.663,27.976,13841100
2006-07-28,28.088,28.501,28.038,28.464,14184400
2006-07-31,28.226,28.608,28.188,28.551,14621600
2006-08-01,28.658,28.658,28.32,28.482,13402300
2006-08-02,28.727,28.733,28.288,28.47,11051900
2006-08-03,28.257,28.664,28.226,28.576,9045400
2006-08-04,28.764,28.852,27.613,28.238,14113100
2006-08-07,28.163,28.37,28.063,28.332,5925500
2006-08-08,28.464,28.614,28.126,28.157,11025900
2006-08-09,28.238,28.401,27.744,27.757,10452800
2006-08-10,27.694,27.757,27.331,27.569,10392300
2006-08-11,27.569,27.631,27.225,27.494,6868600
2006-08-14,27.725,27.85,27.356,27.469,6985600
2006-08-15,27.631,28.232,27.631,28.188,11078300
2006-08-16,28.439,28.57,28.238,28.457,8814800
2006-08-17,28.339,28.589,28.32,28.451,6163700
2006-08-18,28.589,28.608,28.332,28.608,9213600
2006-08-21,28.42,28.539,28.37,28.451,5649000
2006-08-22,28.332,28.533,28.232,28.382,6252400
2006-08-23,28.288,28.564,28.263,28.489,8730200
2006-08-24,28.601,28.77,28.558,28.589,8682800
2006-08-25,28.589,28.595,28.351,28.489,4450900
2006-08-28,28.414,28.814,28.357,28.802,7324900
2006-08-29,28.714,28.802,28.429,28.77,8050800
2006-08-30,28.72,28.833,28.601,28.62,8596400
2006-08-31,28.601,28.708,28.526,28.576,6245400
2006-09-01,28.695,28.727,28.364,28.62,6703300
2006-09-05,28.564,28.752,28.439,28.664,6134000
2006-09-06,28.57,28.82,28.464,28.714,7126400
2006-09-07,28.72,28.733,28.245,28.288,7278400
2006-09-08,28.163,28.436,27.963,28.326,7728200
2006-09-11,28.533,28.533,28.238,28.407,7173200
2006-09-12,28.476,28.802,28.345,28.795,11555700
2006-09-13,28.795,29.246,28.62,29.04,11745700
2006-09-14,29.046,29.14,28.852,29.102,7622400
2006-09-15,29.327,29.634,29.265,29.384,15421000
2006-09-18,29.227,29.384,29.083,29.152,11125300
2006-09-19,29.083,29.321,28.927,29.29,6768700
2006-09-20,29.384,29.722,29.384,29.553,9084200
2006-09-21,29.465,29.634,29.208,29.296,7782700
2006-09-22,29.227,29.377,29.108,29.302,6046700
2006-09-25,29.484,29.603,29.259,29.359,15329800
2006-09-26,29.359,29.384,29.033,29.352,12381400
2006-09-27,29.284,29.546,29.177,29.315,8884200
2006-09-28,29.415,29.615,29.352,29.509,6165100
2006-09-29,29.509,29.703,29.315,29.39,10115300
2006-10-02,29.39,29.622,29.252,29.334,7382800
2006-10-03,29.384,29.991,29.377,29.672,11801200
2006-10-04,29.663,29.966,29.594,29.934,20650500
2006-10-05,29.808,29.916,29.626,29.884,12915100
2006-10-06,29.689,29.752,29.487,29.537,10748900
2006-10-09,29.544,29.758,29.43,29.695,7252800
2006-10-10,29.808,30.042,29.682,29.96,14164900
2006-10-11,29.815,30.067,29.733,30.029,10288100
2006-10-12,30.067,30.615,29.972,30.42,14979300
2006-10-13,30.269,30.546,30.092,30.357,7298000
2006-10-16,30.243,30.319,29.941,30.086,7330200
2006-10-17,29.657,30.388,29.626,30.25,8880100
2006-10-18,30.161,30.256,29.38,29.758,21532700
2006-10-19,29.758,29.758,29.229,29.544,11986700
2006-10-20,29.55,29.708,29.336,29.701,10979200
2006-10-23,29.518,29.922,29.512,29.871,8838300
2006-10-24,29.714,29.758,29.468,29.714,13431500
2006-10-25,29.815,29.941,29.576,29.796,9021700
2006-10-26,29.846,30.224,29.821,30.111,7644300
2006-10-27,29.985,30.073,29.726,29.808,7112500
2006-10-30,29.84,30.048,29.676,29.909,10222600
2006-10-31,30.117,30.306,29.897,29.903,12564200
2006-11-01,30.098,30.142,29.443,29.581,11490200
2006-11-02,29.581,29.676,29.43,29.563,7059000
2006-11-03,29.72,29.783,29.31,29.556,7984100
2006-11-06,29.739,30.079,29.657,30.035,8633700
2006-11-07,29.941,30.256,29.922,29.934,8535500
2006-11-08,29.941,30.193,29.752,30.029,7511200
2006-11-09,30.035,30.098,29.739,29.777,6836700
2006-11-10,29.909,30.01,29.821,30.01,5849900
2006-11-13,29.878,30.187,29.853,30.042,7664600
2006-11-14,29.934,30.136,29.664,30.098,8276800
2006-11-15,29.985,30.048,29.619,29.909,11340700
2006-11-16,29.941,30.243,29.859,30.161,8192500
2006-11-17,30.25,30.25,29.998,30.042,12991600
2006-11-20,30.042,30.287,29.972,30.193,8614500
2006-11-21,30.117,30.218,29.878,30.098,7423800
2006-11-22,30.004,30.187,29.865,29.998,5916100
2006-11-24,29.764,29.96,29.739,29.796,2926400
2006-11-27,29.739,29.789,29.279,29.392,11109800
2006-11-28,29.285,29.367,28.857,29.121,13415600
2006-11-29,29.128,29.544,29.128,29.418,9414400
2006-11-30,29.449,29.462,29.027,29.172,13058500
2006-12-01,29.31,29.317,28.686,29.002,14731400
2006-12-04,29.172,29.708,29.096,29.525,13148100
2006-12-05,29.563,29.941,29.481,29.752,10747700
2006-12-06,29.67,29.783,29.474,29.518,14162400
2006-12-07,29.676,29.676,29.348,29.392,7394600
2006-12-08,29.411,29.714,29.216,29.474,9120100
2006-12-11,29.437,30.155,29.437,29.972,11221600
2006-12-12,29.979,30.237,29.846,30.023,15958400
2006-12-13,30.117,30.193,29.941,30.004,11353700
2006-12-14,30.01,30.281,29.815,30.224,10052600
2006-12-15,30.382,30.666,30.256,30.445,16172100
2006-12-18,30.445,30.634,30.275,30.401,8538200
2006-12-19,30.275,30.559,30.224,30.426,9291400
2006-12-20,30.464,30.489,30.344,30.395,6036400
2006-12-21,30.521,30.867,30.464,30.666,10782200
2006-12-22,30.659,30.76,30.016,30.187,8342000
2006-12-26,30.243,30.489,30.224,30.451,4101200
2006-12-27,30.622,30.886,30.142,30.855,7716200
2006-12-28,30.76,30.886,30.659,30.836,6525200
2006-12-29,30.817,30.83,30.426,30.445,9601100
2007-01-03,30.47,30.705,30.21,30.514,14244700
2007-01-04,30.394,30.819,30.311,30.591,9471500
2007-01-05,30.578,30.629,30.235,30.337,10760500
2007-01-08,30.197,30.508,30.038,30.438,8239200
2007-01-09,30.406,30.54,30.064,30.311,9276700
2007-01-10,30.134,30.546,30.114,30.533,15597000
2007-01-11,30.47,30.737,30.432,30.667,8049200
2007-01-12,30.533,30.635,30.406,30.464,10646700
2007-01-16,30.572,30.762,30.533,30.718,8696500
2007-01-17,30.883,31.035,30.546,30.743,16291400
2007-01-18,30.667,30.838,30.419,30.565,12654200
2007-01-19,30.559,30.997,30.559,30.952,14649200
2007-01-22,31.022,31.651,30.914,31.524,18325500
2007-01-23,31.486,31.651,31.282,31.632,12845300
2007-01-24,31.536,31.993,31.428,31.968,13857500
2007-01-25,31.943,32.171,31.695,31.873,14855900
2007-01-26,31.74,31.898,31.422,31.549,13990300
2007-01-29,31.467,31.517,31.175,31.403,12085000
2007-01-30,31.549,31.898,31.34,31.854,12325700
2007-01-31,31.784,32.476,31.644,32.33,18460500
2007-02-01,32.362,32.527,32.285,32.508,13420400
2007-02-02,32.508,32.584,32.203,32.33,15443400
2007-02-05,32.254,32.47,32.082,32.349,8079900
2007-02-06,32.279,32.577,32.222,32.374,9849200
2007-02-07,32.273,32.514,32.247,32.508,7537400
2007-02-08,32.412,32.412,32.07,32.33,10312300
2007-02-09,32.387,32.495,31.79,32.006,9489000
2007-02-12,32.114,32.152,31.898,32.019,7889000
2007-02-13,31.962,32.387,31.949,32.343,8374100
2007-02-14,32.431,32.723,32.374,32.641,10745900
2007-02-15,32.406,32.673,32.304,32.508,13339600
2007-02-16,32.476,32.596,32.381,32.533,11291900
2007-02-20,32.47,32.85,32.45,32.774,9171500
2007-02-21,32.66,32.914,32.546,32.787,9337100
2007-02-22,32.882,32.977,32.616,32.781,9111600
2007-02-23,32.723,32.85,32.197,32.393,10042600
2007-02-26,32.482,32.638,32.012,32.254,13342800
2007-02-27,32.127,32.127,30.216,31.244,21228500
2007-02-28,31.327,31.67,31.035,31.352,19180400
2007-03-01,30.806,31.384,30.66,31.232,22648000
2007-03-02,31.073,31.105,30.54,30.591,16922400
2007-03-05,30.216,30.572,29.962,30.178,20199600
2007-03-06,30.451,30.902,30.108,30.8,17751900
2007-03-07,30.908,31.022,30.635,30.698,13664500
2007-03-08,30.971,31.327,30.864,30.94,11979500
2007-03-09,31.181,31.327,30.806,30.99,9452900
2007-03-12,30.876,31.092,30.851,31.003,10445700
2007-03-13,30.756,30.787,29.556,29.645,25294400
2007-03-14,29.657,30.184,29.143,30.026,25043400
2007-03-15,29.924,30.591,29.924,30.28,15828300
2007-03-16,30.28,30.362,29.822,29.854,24746900
2007-03-19,29.962,30.343,29.937,30.203,14448200
2007-03-20,30.159,30.394,30.045,30.311,14507400
2007-03-21,30.349,31.517,30.349,31.136,20747600
2007-03-22,31.143,31.168,30.698,30.768,18906700
2007-03-23,30.844,31.035,30.743,30.8,11748200
2007-03-26,30.819,30.965,30.432,30.914,11851000
2007-03-27,30.844,30.895,30.692,30.832,11183500
2007-03-28,30.679,30.775,30.337,30.464,13176700
2007-03-29,30.622,30.876,30.483,30.787,10837100
2007-03-30,30.857,31.117,30.438,30.711,12674800
2007-04-02,30.711,30.781,30.28,30.406,13834500
2007-04-03,30.843,31.06,30.741,31.041,13572200
2007-04-04,31.041,31.137,30.856,31.041,9163600
2007-04-05,30.907,31.252,30.901,31.175,7991000
2007-04-09,31.182,31.406,31.105,31.323,7509000
2007-04-10,31.329,31.54,31.31,31.476,8200100
2007-04-11,31.386,31.54,31.31,31.418,11971300
2007-04-12,31.316,31.655,31.15,31.45,9472400
2007-04-13,31.386,31.61,31.105,31.38,11266300
2007-04-16,31.553,32.122,31.527,31.943,15765000
2007-04-17,31.943,32.077,31.776,32.077,12238500
2007-04-18,32.949,33.669,32.876,33.285,39198500
2007-04-19,32.921,33.387,32.825,33.298,20708700
2007-04-20,33.537,33.694,33.304,33.585,21166800
2007-04-23,33.4,33.688,33.272,33.419,12675600
2007-04-24,33.279,33.419,33.016,33.343,10315700
2007-04-25,33.394,33.841,33.355,33.764,18088100
2007-04-26,33.732,33.879,33.598,33.841,14440500
2007-04-27,33.7,33.752,33.33,33.592,14428600
2007-04-30,33.534,33.918,33.234,33.304,29900000
2007-05-01,33.496,33.56,32.985,33.406,13859000
2007-05-02,33.515,33.732,33.24,33.592,12968600
2007-05-03,33.771,33.828,33.477,33.688,9700300
2007-05-04,33.752,33.911,33.617,33.643,11974600
2007-05-07,33.758,33.847,33.592,33.707,7375400
2007-05-08,33.477,33.656,33.387,33.528,9028200
2007-05-09,33.592,34.039,33.515,34.007,12561700
2007-05-10,33.745,33.899,33.208,33.24,13478400
2007-05-11,33.317,33.483,33.061,33.336,12419400
2007-05-14,33.24,33.343,32.953,33.132,9328300
2007-05-15,33.24,33.694,33.24,33.259,11105000
2007-05-16,33.477,33.924,33.368,33.867,12924700
2007-05-17,33.739,33.879,33.56,33.598,9049900
2007-05-18,33.637,33.835,33.528,33.585,11115100
2007-05-21,33.483,33.758,33.438,33.598,10408300
2007-05-22,33.598,33.675,33.298,33.426,9665800
2007-05-23,33.451,33.649,33.195,33.234,11246900
2007-05-24,33.24,33.394,32.889,32.978,13105800
2007-05-25,32.94,33.144,32.767,33.01,10761300
2007-05-29,32.933,33.189,32.889,33.125,9552300
2007-05-30,32.876,33.279,32.825,33.279,10243400
2007-05-31,33.4,33.438,33.029,33.132,10976300
2007-06-01,33.189,33.291,33.023,33.176,12104800
2007-06-04,32.959,33.112,32.946,32.965,11095500
2007-06-05,32.754,32.914,32.722,32.742,13615700
2007-06-06,32.569,32.748,32.128,32.32,13877400
2007-06-07,32.154,32.377,31.796,31.847,17409400
2007-06-08,31.853,32.269,31.668,32.224,13508100
2007-06-11,32.224,32.499,31.981,32.237,11252000
2007-06-12,32.102,32.217,31.54,31.546,15388300
2007-06-13,31.725,32.211,31.655,32.147,14507600
2007-06-14,31.917,32.492,31.917,32.166,12440700
2007-06-15,32.371,32.595,32.23,32.32,18351900
2007-06-18,32.492,32.505,32.173,32.237,9290300
2007-06-19,32.243,32.524,32.147,32.505,12251900
2007-06-20,32.543,32.595,31.591,31.617,14920700
2007-06-21,31.764,31.885,31.118,31.859,19429500
2007-06-22,31.68,31.802,31.054,31.144,25110400
2007-06-25,31.144,31.457,30.722,30.913,17240200
2007-06-26,31.169,31.354,30.875,31.067,18963800
2007-06-27,30.818,31.514,30.734,31.476,16354200
2007-06-28,31.482,31.629,31.042,31.297,14430900
2007-06-29,31.47,31.514,30.747,30.971,21764700
2007-07-02,31.259,31.482,31.048,31.418,15717900
2007-07-03,31.686,31.937,31.59,31.783,7444000
2007-07-05,31.628,31.789,31.338,31.428,11613000
2007-07-06,31.319,31.667,31.209,31.544,10792400
2007-07-09,31.699,31.744,31.261,31.428,10577700
2007-07-10,31.113,31.287,30.572,30.604,21881800
2007-07-11,30.61,31.203,30.353,31.003,27232500
2007-07-12,31.364,31.97,31.003,31.905,19172800
2007-07-13,32.002,32.35,31.738,32.24,16393800
2007-07-16,32.15,32.504,32.034,32.098,12263900
2007-07-17,32.176,32.517,32.098,32.156,18302200
2007-07-18,31.441,31.751,30.81,31.486,35535600
2007-07-19,31.886,32.008,30.817,31.319,26199400
2007-07-20,31.441,31.441,30.52,30.636,30677800
2007-07-23,30.759,30.836,30.314,30.372,20520200
2007-07-24,30.037,30.243,29.064,29.206,35706200
2007-07-25,29.419,29.767,28.53,29.161,40175100
2007-07-26,28.536,28.697,28.021,28.394,51202000
2007-07-27,28.401,29.142,28.15,28.491,40020600
2007-07-30,28.826,29.077,28.092,28.826,32316300
2007-07-31,29.032,29.612,28.304,28.349,34080900
2007-08-01,28.15,28.626,27.828,28.588,44504500
2007-08-02,28.607,28.833,28.343,28.723,28297400
2007-08-03,28.729,28.955,27.95,28.118,36628500
2007-08-06,28.188,29.058,27.879,29.058,34200000
2007-08-07,28.981,29.663,28.44,29.206,30556500
2007-08-08,29.47,30.424,29.161,29.96,27447200
2007-08-09,29.013,29.593,28.452,28.452,39278200
2007-08-10,27.931,28.858,27.383,28.504,32549000
2007-08-13,29.135,29.264,28.137,28.233,21357600
2007-08-14,28.304,28.356,27.783,27.892,25217200
2007-08-15,27.783,28.614,27.576,27.699,27726700
2007-08-16,27.538,29.567,27.158,29.29,51414800
2007-08-17,30.971,31.106,29.728,30.282,57869900
2007-08-20,30.385,30.604,29.032,29.947,32691300
2007-08-21,29.709,30.327,29.47,29.76,23582300
2007-08-22,30.063,30.166,29.006,29.631,30844900
2007-08-23,29.921,30.005,29.084,29.419,21476600
2007-08-24,29.309,29.631,29.006,29.599,13248000
2007-08-27,29.47,29.567,28.916,28.929,13527200
2007-08-28,28.652,28.652,27.995,28.085,23516300
2007-08-29,28.266,28.491,27.795,28.427,21605200
2007-08-30,28.111,28.575,27.918,28.324,15581500
2007-08-31,28.987,29.071,28.517,28.678,16937800
2007-09-04,28.601,29.386,28.51,29.18,15416800
2007-09-05,28.878,28.968,28.388,28.452,15556800
2007-09-06,28.498,28.697,28.233,28.478,18994400
2007-09-07,27.873,28.337,27.828,28.034,21526200
2007-09-10,28.182,28.633,27.924,28.298,17181500
2007-09-11,28.317,28.884,28.13,28.691,15148000
2007-09-12,28.665,28.82,28.44,28.646,13896800
2007-09-13,28.614,29.49,28.588,29.374,20262100
2007-09-14,29.135,29.399,28.994,29.335,12482300
2007-09-17,29.238,29.393,28.916,29.174,17958300
2007-09-18,29.425,30.829,29.064,30.804,27267800
2007-09-19,30.9,30.958,30.385,30.643,31807800
2007-09-20,30.675,30.759,30.102,30.25,19553500
2007-09-21,30.598,30.623,30.037,30.359,20535000
2007-09-24,30.404,30.404,29.741,29.85,17346800
2007-09-25,29.657,29.792,29.406,29.696,16405200
2007-09-26,29.799,30.076,29.464,29.715,17485400
2007-09-27,29.76,29.812,29.425,29.767,12840300
2007-09-28,29.663,29.767,29.361,29.515,15587900
2007-10-01,29.29,30.301,29.258,30.153,17276200
2007-10-02,30.269,30.501,30.159,30.379,16003200
2007-10-03,30.332,30.819,30.293,30.52,12675700
2007-10-04,30.65,30.799,30.507,30.683,11132400
2007-10-05,30.812,31.092,30.702,30.897,13435600
2007-10-08,30.722,30.897,30.553,30.806,8305500
2007-10-09,30.903,30.975,30.514,30.89,12967500
2007-10-10,30.825,30.825,30.228,30.462,18858500
2007-10-11,30.527,30.923,30.215,30.299,27920400
2007-10-12,30.306,30.585,30.222,30.403,12507000
2007-10-15,30.371,30.403,29.734,30.046,16575300
2007-10-16,29.871,30.131,28.962,29.293,22510200
2007-10-17,30.546,30.598,29.709,30.111,34659600
2007-10-18,29.936,29.955,29.514,29.806,19397900
2007-10-19,29.734,30.26,29.196,29.234,29500400
2007-10-22,29.157,29.825,29.001,29.462,18094100
2007-10-23,29.819,29.864,29.306,29.832,13519100
2007-10-24,29.696,30.157,29.053,30.046,27352800
2007-10-25,29.936,30.228,29.319,29.903,20076400
2007-10-26,30.494,30.812,29.825,30.728,18851700
2007-10-29,30.773,30.845,30.202,30.306,18861900
2007-10-30,30.131,30.449,29.903,30.234,13131400
2007-10-31,30.488,30.877,29.897,30.52,23899100
2007-11-01,29.644,30.079,28.702,28.78,31730100
2007-11-02,28.864,28.884,27.312,28.02,39570300
2007-11-05,27.721,28.053,27.059,27.773,28852800
2007-11-06,27.721,28.793,27.721,28.644,28756400
2007-11-07,27.877,28.449,27.371,27.429,28980700
2007-11-08,27.605,27.871,26.416,27.669,37342800
2007-11-09,26.884,28.111,26.734,27.475,43587300
2007-11-12,27.345,28.364,27.182,27.527,27691800
2007-11-13,28.118,29.546,27.682,29.254,35927500
2007-11-14,29.806,29.884,28.858,29.319,25367400
2007-11-15,28.962,29.345,27.975,28.267,23434200
2007-11-16,28.403,28.644,27.585,27.981,29021800
2007-11-19,27.598,27.819,26.747,26.864,29656500
2007-11-20,26.864,27.501,26.156,27.033,33277800
2007-11-21,26.501,27.273,26.072,26.416,26759300
2007-11-23,26.949,27.403,26.598,27.241,10808400
2007-11-26,27.267,27.592,26.189,26.273,27132300
2007-11-27,26.488,27.585,26.345,27.501,28501100
2007-11-28,27.747,28.657,27.637,28.546,32246500
2007-11-29,28.17,28.631,27.929,28.345,23553600
2007-11-30,29.468,29.929,29.228,29.624,40113500
2007-12-03,29.819,29.819,29.191,29.358,21417200
2007-12-04,28.994,29.28,28.572,28.67,19315200
2007-12-05,28.923,29.345,28.527,29.157,20627900
2007-12-06,28.975,30.033,28.916,30.007,19130200
2007-12-07,30.007,30.397,29.773,29.923,15286600
2007-12-10,30.306,31.085,30.228,30.793,23388400
2007-12-11,30.624,31.183,29.546,29.832,38455700
2007-12-12,30.747,31.033,29.338,29.968,44364000
2007-12-13,29.52,30.04,29.046,29.715,41261000
2007-12-14,29.241,29.734,29.014,29.351,27651800
2007-12-17,28.903,29.546,28.806,28.916,19965700
2007-12-18,29.027,29.189,28.007,28.507,25224900
2007-12-19,28.507,29.286,28.351,28.559,21293700
2007-12-20,28.734,28.923,27.955,28.137,27147500
2007-12-21,28.403,28.689,28.137,28.644,26363000
2007-12-24,28.663,29.293,28.663,29.111,7679700
2007-12-26,28.897,29.215,28.728,29.183,14578700
2007-12-27,28.91,29.027,28.254,28.338,16530000
2007-12-28,28.572,28.747,27.806,28.092,16852200
2007-12-31,28.007,28.663,27.786,28.345,16361200
2008-01-02,28.482,28.692,27.519,27.631,22122300
2008-01-03,27.945,27.945,27.362,27.441,17150700
2008-01-04,27.133,27.388,26.622,26.818,25873800
2008-01-07,26.471,27.244,26.314,27.087,25644100
2008-01-08,27.192,27.244,25.829,26.012,33646000
2008-01-09,25.744,26.431,25.252,26.379,33546300
2008-01-10,25.881,27.611,25.75,27.08,41863600
2008-01-11,26.916,27.585,26.464,26.772,37520500
2008-01-14,27.028,27.355,26.602,27.1,22817000
2008-01-15,26.589,26.687,25.455,25.665,45240000
2008-01-16,26.451,27.945,26.346,27.146,63183100
2008-01-17,27.106,27.309,26.078,26.235,39647200
2008-01-18,26.32,26.648,25.239,25.94,51919100
2008-01-22,24.905,27.519,24.676,26.772,57178600
2008-01-23,29.649,30.238,26.209,29.957,77137000
2008-01-24,29.485,30.147,29,29.459,52062600
2008-01-25,29.898,30.035,28.312,28.594,38410900
2008-01-28,28.764,29.882,28.436,29.858,29739100
2008-01-29,30.101,31.319,29.321,31.09,56112700
2008-01-30,30.749,32.296,30.35,31.025,68343800
2008-01-31,30.5,31.575,30.042,31.057,55500600
2008-02-01,31.051,31.909,30.73,31.614,48834500
2008-02-04,31.339,31.542,30.16,30.284,28310200
2008-02-05,29.577,29.799,28.731,28.758,39045100
2008-02-06,29.006,29.314,28.351,28.646,27274800
2008-02-07,28.45,29.865,28.338,29.557,36818000
2008-02-08,29.255,29.459,28.345,28.712,26058300
2008-02-11,28.758,28.83,28.056,28.404,25874000
2008-02-12,28.607,29.124,28.011,28.377,27193400
2008-02-13,28.666,28.941,28.181,28.895,26533400
2008-02-14,28.843,28.895,27.827,27.919,31180000
2008-02-15,27.814,28.338,27.526,28.338,29031400
2008-02-19,28.561,28.862,27.631,28.063,25811900
2008-02-20,27.775,28.397,27.421,28.273,30149700
2008-02-21,28.371,28.626,27.663,28.22,32878200
2008-02-22,28.194,28.843,27.46,28.784,30452700
2008-02-25,28.456,29.128,28.017,28.849,27917200
2008-02-26,28.653,29.183,28.443,28.646,24989300
2008-02-27,28.26,29.151,27.925,29.098,38566000
2008-02-28,28.771,28.843,27.775,27.807,36606500
2008-02-29,27.29,27.499,26.458,26.635,36856600
2008-03-03,26.294,26.622,25.835,26.091,31481900
2008-03-04,25.717,25.934,25.042,25.678,56449300
2008-03-05,25.789,25.934,24.97,25.384,36325600
2008-03-06,25.003,25.049,24.341,24.485,44356900
2008-03-07,24.243,25.606,23.988,24.61,43258700
2008-03-10,24.702,25.069,23.791,23.902,41281300
2008-03-11,25.213,25.724,24.348,25.449,58401200
2008-03-12,25.455,26.359,25.16,25.298,44572400
2008-03-13,24.8,25.521,24.001,24.97,45537900
2008-03-14,25.311,25.422,23.594,23.942,77776000
2008-03-17,24.243,26.923,24.243,26.412,125296300
2008-03-18,27.611,28.096,27.028,27.984,76994300
2008-03-19,28.266,29.413,27.807,27.827,70593300
2008-03-20,28.115,30.435,27.827,30.12,72777200
2008-03-24,29.76,31.555,29.498,30.5,66011200
2008-03-25,29.983,30.566,29.426,30.179,54485500
2008-03-26,29.688,29.727,28.81,28.902,41122700
2008-03-27,28.993,29.151,28.083,28.083,32154500
2008-03-28,28.332,28.725,27.945,27.984,29011900
2008-03-31,27.991,28.993,27.919,28.142,28920400
2008-04-01,29.57,30.795,29.262,30.795,54562600
2008-04-02,31.101,31.418,30.348,30.546,36597900
2008-04-03,30.236,31.068,29.939,30.573,30314400
2008-04-04,30.289,30.678,29.806,30.104,29875900
2008-04-07,30.672,30.877,29.765,30.084,24069200
2008-04-08,29.892,30.13,29.351,29.635,29187700
2008-04-09,29.833,29.846,29.119,29.265,28476400
2008-04-10,29.205,29.602,28.789,28.974,30230100
2008-04-11,28.637,29,28.029,28.095,41959900
2008-04-14,28.036,28.274,27.197,27.415,33774900
2008-04-15,27.844,28.208,27.27,27.825,37271800
2008-04-16,28.928,29.701,28.472,29.701,52568400
2008-04-17,29.291,29.939,29.179,29.806,30302500
2008-04-18,30.645,30.956,30.005,30.229,31398100
2008-04-21,29.912,30.044,29.463,29.879,23513400
2008-04-22,29.701,30.256,29.562,30.157,23703800
2008-04-23,29.998,30.414,29.522,29.826,23260300
2008-04-24,29.972,31.273,29.952,31.028,37769300
2008-04-25,31.24,31.623,30.744,31.57,24266600
2008-04-28,31.491,31.768,30.923,31.273,27175000
2008-04-29,31.273,31.537,30.797,31.101,20738700
2008-04-30,31.213,32.132,30.87,31.478,36280800
2008-05-01,31.498,32.687,31.498,32.535,31723700
2008-05-02,32.964,32.997,31.729,32.145,27942900
2008-05-05,31.841,32.132,31.61,31.709,19276100
2008-05-06,31.273,32.171,31.213,31.841,25441400
2008-05-07,31.854,31.993,30.645,30.764,27636400
2008-05-08,31.035,31.048,29.932,30.421,26106000
2008-05-09,30.176,31.002,30.071,30.764,21730400
2008-05-12,30.929,31.24,30.725,31.207,20295600
2008-05-13,31.075,31.207,29.872,30.044,27485300
2008-05-14,30.388,30.632,29.925,30.328,24138200
2008-05-15,30.421,31.075,30.11,31.062,27289500
2008-05-16,31.213,31.26,30.421,30.738,20871400
2008-05-19,30.751,31.194,30.302,30.381,19402200
2008-05-20,30.13,30.163,28.736,28.868,48996100
2008-05-21,28.934,29.1,27.963,28.023,40611900
2008-05-22,28.01,28.888,27.811,28.439,28883300
2008-05-23,28.221,28.34,27.825,27.957,21440900
2008-05-27,28.01,28.67,27.943,28.413,28457800
2008-05-28,28.664,28.69,27.679,28.313,31688700
2008-05-29,28.076,29.106,27.937,28.782,22789000
2008-05-30,29.06,29.06,28.32,28.406,21391600
2008-06-02,28.161,28.254,27.521,27.844,30620500
2008-06-03,28.01,28.201,27.21,27.673,28503100
2008-06-04,27.574,27.977,27.19,27.501,30800100
2008-06-05,27.679,27.957,27.349,27.811,27755300
2008-06-06,27.607,27.607,26.391,26.484,39887900
2008-06-09,26.635,26.642,24.059,24.779,74856700
2008-06-10,24.594,25.915,24.548,25.294,54412400
2008-06-11,25.433,25.598,24.489,24.528,50965800
2008-06-12,24.911,25.598,24.858,25.109,53247700
2008-06-13,25.387,26.153,24.971,26.147,40465600
2008-06-16,26.081,26.853,25.83,26.384,34860200
2008-06-17,26.662,26.92,25.73,25.79,32510200
2008-06-18,25.466,25.929,25.057,25.592,35513700
2008-06-19,25.625,25.783,24.323,25.532,59944400
2008-06-20,25.109,25.889,24.409,25.01,55374100
2008-06-23,25.096,25.096,24.119,24.356,37741100
2008-06-24,24.317,25.275,23.947,24.918,43526200
2008-06-25,25.063,25.975,24.773,25.043,42317900
2008-06-26,24.541,24.825,23.914,23.993,45708400
2008-06-27,24.079,24.37,22.593,23.154,69316700
2008-06-30,23.029,23.451,22.434,22.665,50792600
2008-07-01,22.484,22.938,21.596,22.725,74620100
2008-07-02,22.952,23.879,22.865,23.112,51750200
2008-07-03,23.46,24.107,23.039,23.586,33028500
2008-07-07,23.713,24.014,22.417,22.738,48883600
2008-07-08,22.912,24.081,22.324,23.894,62285100
2008-07-09,23.874,24.545,22.771,22.898,50971000
2008-07-10,22.711,23.914,22.411,23.052,47807900
2008-07-11,22.297,23.012,21.436,22.15,71316700
2008-07-14,22.297,22.945,21.162,21.168,50370200
2008-07-15,20.527,21.923,19.532,20.721,88717800
2008-07-16,21.576,24.007,21.041,24.007,79957800
2008-07-17,25.417,27.381,25.25,27.254,132114600
2008-07-18,27.521,27.601,26.185,26.733,65409900
2008-07-21,26.946,27.354,25.617,25.817,41354400
2008-07-22,25.49,27.414,25.123,27.294,50104200
2008-07-23,27.327,28.723,26.298,28.028,59345600
2008-07-24,28.095,28.242,26.078,26.145,47454600
2008-07-25,26.165,27.013,25.704,26.399,35188000
2008-07-28,26.325,27.153,24.989,25.156,41673200
2008-07-29,25.343,27.22,24.836,27.22,50527400
2008-07-30,27.661,28.102,26.699,27.768,47954900
2008-07-31,27.14,28.028,26.92,27.14,37394100
2008-08-01,27.461,27.888,26.566,27.227,30773300
2008-08-04,26.813,27.314,25.991,26.813,27748000
2008-08-05,27.568,28.055,26.86,27.982,35763100
2008-08-06,27.621,28.236,26.946,27.648,33009400
2008-08-07,27.173,27.755,26.372,26.592,42712200
2008-08-08,26.392,27.821,26.318,27.434,37174200
2008-08-11,27.247,28.623,26.966,27.982,34643900
2008-08-12,27.381,27.394,24.729,25.33,65248300
2008-08-13,25.143,25.149,24.148,24.655,48575900
2008-08-14,24.441,25.671,24.328,25.256,41142300
2008-08-15,25.417,25.858,24.962,25.43,36656900
2008-08-18,25.33,25.403,24.482,24.542,32193100
2008-08-19,24.054,24.315,23.379,23.767,41424300
2008-08-20,23.727,24.762,23.393,24.715,39065000
2008-08-21,24.168,24.448,23.907,24.221,30564500
2008-08-22,24.862,25.55,24.622,25.163,36022700
2008-08-25,24.983,25.016,24.101,24.134,27081000
2008-08-26,24.161,24.795,23.981,24.455,28810800
2008-08-27,24.415,24.862,23.96,24.809,23812300
2008-08-28,25.156,25.971,24.869,25.971,34724300
2008-08-29,25.724,26.011,25.443,25.711,23327100
2008-09-02,26.425,26.733,25.717,26.045,33267600
2008-09-03,25.991,26.552,25.677,26.526,28787600
2008-09-04,26.252,26.572,25.27,25.323,41510300
2008-09-05,25.049,26.552,24.949,26.452,42100300
2008-09-08,28.316,29.164,26.719,27.755,85629900
2008-09-09,27.26,28.015,26.352,26.365,56435300
2008-09-10,26.713,27.013,25.911,26.318,46100400
2008-09-11,25.55,27.848,25.33,27.821,57012300
2008-09-12,27.28,28.028,26.846,27.501,51417100
2008-09-15,25.644,27.955,24.715,24.715,92112900
2008-09-16,23.767,27.354,23.393,27.214,90368100
2008-09-17,26.105,27.173,23.713,23.894,104396300
2008-09-18,24.401,27.421,22.738,26.92,132982000
2008-09-19,31.395,32.063,28.423,31.429,88523900
2008-09-22,30.52,30.66,27.22,27.254,44934200
2008-09-23,27.087,28.175,26.759,27.093,32404400
2008-09-24,27.721,28.389,26.866,27.053,27186400
2008-09-25,28.222,30.059,27.588,29.03,36831300
2008-09-26,27.087,32.731,27.04,32.223,148081400
2008-09-29,31.115,31.729,27.386,27.387,79528000
2008-09-30,29.812,31.656,29.238,31.195,66987800
2008-10-01,31.335,33.399,30.928,33.152,59424300
2008-10-02,33.149,33.553,31.446,33.553,53944700
2008-10-03,33.862,34.078,30.443,30.894,68639000
2008-10-06,29.272,30.389,28.067,29.615,63065300
2008-10-07,30.578,30.786,26.459,26.465,62396200
2008-10-08,26.203,29.312,25.913,26.452,75686800
2008-10-09,27.616,28.733,24.655,24.688,88790300
2008-10-10,23.578,28.269,23.571,28.027,112976400
2008-10-13,29.555,29.669,26.694,28.262,81628900
2008-10-14,29.164,29.312,26.694,27.401,95288900
2008-10-15,26.472,28.128,25.577,25.907,84755700
2008-10-16,26.263,27.596,24.439,27.253,75112400
2008-10-17,26.674,27.859,26.29,26.472,60991200
2008-10-20,26.93,27.394,26.115,27.367,44732100
2008-10-21,26.869,27.778,26.654,26.748,41780700
2008-10-22,26.351,26.957,24.237,25.018,60825200
2008-10-23,25.146,26.082,24.109,25.476,63917000
2008-10-24,23.638,25.395,23.228,23.847,61968800
2008-10-27,23.625,24.163,22.434,22.884,62712700
2008-10-28,23.524,25.388,21.888,25.308,73082500
2008-10-29,24.978,25.833,23.901,24.035,61823300
2008-10-30,24.83,25.577,24.251,25.321,47372000
2008-10-31,25.099,27.764,25.092,27.764,86948900
2008-11-03,27.764,27.764,27.058,27.414,45059900
2008-11-04,27.764,28.552,27.515,28.383,48917100
2008-11-05,28.087,28.606,25.994,26.398,53524900
2008-11-06,26.223,26.761,25.483,25.752,56467100
2008-11-07,25.732,25.927,24.547,25.409,50210800
2008-11-10,25.765,25.9,23.995,24.507,41558500
2008-11-11,24.109,25.207,23.739,24.466,61577400
2008-11-12,23.84,24.433,23.093,23.268,56726100
2008-11-13,23.322,25.24,22.548,25.032,74523600
2008-11-14,24.453,24.843,22.992,23.201,55941000
2008-11-17,22.763,23.47,21.875,22.057,57560400
2008-11-18,22.05,22.279,20.435,21.633,67807700
2008-11-19,21.33,21.552,19.035,19.162,90226200
2008-11-20,18.671,19.324,15.023,15.736,160729900
2008-11-21,15.979,16.436,13.253,15.292,194075000
2008-11-24,16.1,19.075,15.144,18.563,137382200
2008-11-25,19.943,20.67,19.183,20.037,105430800
2008-11-26,19.358,20.697,18.96,20.61,55644900
2008-11-28,20.435,21.491,20.28,21.309,22787500
2008-12-01,20.643,20.663,17.513,17.581,70984500
2008-12-02,17.863,19.452,16.564,19.203,81316000
2008-12-03,18.469,20.69,18.2,20.36,64914200
2008-12-04,20.085,22.144,20.024,20.919,80719600
2008-12-05,20.468,22.884,20.01,22.447,73599200
2008-12-08,22.864,25.375,22.615,24.56,84589300
2008-12-09,24.009,24.029,22.656,22.858,65827700
2008-12-10,23.154,23.531,22.265,22.561,47919600
2008-12-11,21.942,22.05,20.017,20.152,70746400
2008-12-12,19.142,21.013,18.853,20.825,59939000
2008-12-15,19.748,20.044,18.96,19.27,51629100
2008-12-16,19.526,22.043,19.411,21.774,75822100
2008-12-17,21.202,22.137,20.899,21.444,46719900
2008-12-18,21.646,21.935,20.273,20.334,57491500
2008-12-19,21,21.034,20.044,20.408,55696800
2008-12-22,20.623,20.993,19.862,20.071,36378400
2008-12-23,20.347,20.461,19.593,19.593,26931700
2008-12-24,19.284,20.111,19.284,20.091,12339700
2008-12-26,20.226,20.367,19.687,20.058,12630500
2008-12-29,20.185,20.206,19.385,20.044,22318000
2008-12-30,20.118,20.899,20.111,20.872,29842400
2008-12-31,20.663,21.498,20.488,21.222,25891700
2009-01-02,21.248,21.554,20.757,21.357,32494900
2009-01-05,20.934,20.961,19.81,19.926,44069400
2009-01-06,20.294,20.723,20.103,20.355,44216300
2009-01-07,19.858,20.028,19.074,19.136,42156500
2009-01-08,19.006,19.04,18.298,18.543,52075800
2009-01-09,18.768,18.768,17.583,17.692,42597500
2009-01-12,17.658,17.814,16.69,16.969,59360000
2009-01-13,17.174,18.114,16.533,17.95,73422800
2009-01-14,17.433,17.903,16.867,17.651,73907300
2009-01-15,18.094,18.427,16.186,16.581,136759300
2009-01-16,16.813,17.031,13.986,15.546,156843400
2009-01-20,14.306,14.49,12.058,12.323,142090400
2009-01-21,13.138,15.559,12.862,15.416,136421400
2009-01-22,15.212,16.234,14.449,15.736,110240800
2009-01-23,14.933,16.745,14.858,16.54,74369200
2009-01-26,17.031,17.542,16.172,16.69,74278400
2009-01-27,17.126,17.147,16.39,17.072,50766500
2009-01-28,18.523,18.918,17.944,18.843,91373900
2009-01-29,18.216,18.516,17.201,17.324,58624200
2009-01-30,17.583,18.38,16.758,17.378,74937200
2009-02-02,17.031,17.494,16.588,17.16,51532900
2009-02-03,17.051,17.337,16.145,16.384,66166300
2009-02-04,16.52,17.371,16.172,16.377,55330300
2009-02-05,16.172,17.249,15.321,16.717,79815500
2009-02-06,17.378,18.938,17.235,18.822,76845200
2009-02-09,18.162,19.054,17.916,18.584,54360000
2009-02-10,18.298,18.809,16.554,16.772,91948700
2009-02-11,17.201,18.134,17.126,17.773,64712000
2009-02-12,17.269,17.862,16.465,17.841,80536400
2009-02-13,17.208,17.637,16.799,16.82,58580600
2009-02-17,15.532,15.805,14.749,14.749,91424800
2009-02-18,15.144,15.191,14.306,14.653,82868300
2009-02-19,15.014,15.191,13.992,14.033,66502700
2009-02-20,13.427,14.306,12.773,13.557,135941600
2009-02-23,14.238,14.687,13.27,13.291,101615400
2009-02-24,13.713,14.374,12.916,14.319,186379900
2009-02-25,14.245,15.818,13.706,14.803,135790100
2009-02-26,15.914,16.472,15.532,15.702,125043400
2009-02-27,14.742,16.077,14.681,15.566,109872500
2009-03-02,14.783,15.28,14.354,14.415,94984900
2009-03-03,14.776,14.919,14.034,14.313,85590100
2009-03-04,14.81,14.81,12.807,13.148,145009700
2009-03-05,12.61,12.943,10.927,11.308,153808900
2009-03-06,11.71,12.037,10.191,10.852,155154800
2009-03-09,10.457,11.778,10.232,10.832,132882900
2009-03-10,11.819,13.284,11.669,13.284,149090800
2009-03-11,13.829,14.245,13.025,13.897,155421000
2009-03-12,13.768,15.893,13.625,15.805,151894700
2009-03-13,16.104,16.574,15.607,16.179,120464600
2009-03-16,16.574,17.215,15.641,15.73,125001900
2009-03-17,15.873,17.181,15.171,17.126,99884700
2009-03-18,16.908,18.618,16.472,18.468,142105800
2009-03-19,18.564,18.673,16.751,16.997,124920200
2009-03-20,16.799,16.881,15.771,15.771,108922700
2009-03-23,17.235,19.872,17.119,19.66,146776000
2009-03-24,19.109,19.96,17.848,17.985,133143000
2009-03-25,18.523,19.558,17.664,19.456,149452500
2009-03-26,19.79,20.164,18.836,19.824,133663400
2009-03-27,19.258,19.892,18.584,18.666,108610200
2009-03-30,17.487,17.964,16.881,16.929,104860500
2009-03-31,17.528,18.461,16.929,18.107,84307400
2009-04-01,17.228,19.265,17.228,19.17,106016900
2009-04-02,20.187,20.248,18.706,19.218,131840800
2009-04-03,19.095,19.982,18.767,19.982,80949500
2009-04-06,19.293,19.723,18.89,19.245,72188000
2009-04-07,18.617,19.142,18.433,18.597,73652600
2009-04-08,18.733,18.992,18.092,18.719,66538300
2009-04-09,20.774,22.582,20.61,22.35,147913000
2009-04-13,21.845,23.305,21.708,22.998,110196200
2009-04-14,22.548,22.691,20.917,20.951,109541400
2009-04-15,20.896,22.5,20.657,22.22,108069400
2009-04-16,23.21,23.21,22.084,22.684,132956000
2009-04-17,22.759,23.189,22.2,22.698,104962100
2009-04-20,21.688,22.125,20.228,20.262,109372200
2009-04-21,19.839,22.459,19.702,22.2,115629300
2009-04-22,21.592,23.296,21.374,21.77,124080300
2009-04-23,21.995,23.032,21.606,22.664,89366500
2009-04-24,22.971,23.544,22.009,22.78,117098100
2009-04-27,22.2,23.046,22.111,22.37,67832500
2009-04-28,22.077,23.012,22.029,22.377,65809900
2009-04-29,22.821,23.585,22.691,23.531,84731300
2009-04-30,23.892,24.029,22.35,22.521,94556900
2009-05-01,22.418,23.046,21.879,22.173,68254100
2009-05-04,22.562,24.554,22.452,24.425,100918400
2009-05-05,24.193,24.534,23.517,23.763,63488200
2009-05-06,24.445,25.489,24.268,25.4,102644800
2009-05-07,26.274,26.424,23.701,24.049,113228400
2009-05-08,25.114,26.574,24.704,26.574,110026400
2009-05-11,25.489,26.056,24.452,24.452,86808000
2009-05-12,24.732,24.745,23.244,24.131,94148900
2009-05-13,23.681,24.07,22.985,23.237,82160700
2009-05-14,23.285,24.309,23.08,24.254,68764300
2009-05-15,24.193,24.35,23.476,23.824,68301000
2009-05-18,24.37,25.489,24.022,25.428,71730900
2009-05-19,25.455,25.714,24.411,24.438,59860600
2009-05-20,24.984,25.087,23.38,23.578,77073900
2009-05-21,23.333,24.131,22.978,23.817,65068100
2009-05-22,24.063,24.09,23.483,23.483,39227200
2009-05-26,23.285,24.95,23.285,24.936,65462400
2009-05-27,24.909,25.059,23.653,23.653,76374100
2009-05-28,23.981,25.025,23.612,25.011,66107300
2009-05-29,24.807,25.298,24.35,25.182,61932300
2009-06-01,25.523,25.749,24.411,24.643,90184500
2009-06-02,23.933,24.24,23.51,23.544,159381700
2009-06-03,23.476,23.865,22.964,23.189,72136300
2009-06-04,23.476,24.186,23.36,24.124,70954200
2009-06-05,24.377,24.404,23.544,23.578,61583800
2009-06-08,23.578,24.384,23.578,24.152,61615100
2009-06-09,24.377,24.418,23.947,24.063,58992300
2009-06-10,24.274,24.343,23.456,23.776,60176100
2009-06-11,23.933,24.479,23.572,23.844,66560900
2009-06-12,23.79,24.186,23.749,23.974,41157300
2009-06-15,23.804,23.913,23.155,23.203,55388500
2009-06-16,23.387,23.469,22.78,22.862,56344000
2009-06-17,22.814,22.875,21.961,22.336,65456600
2009-06-18,22.418,23.415,22.411,23.319,63861500
2009-06-19,23.647,23.967,23.06,23.885,77009100
2009-06-22,23.674,23.885,22.425,22.432,70388300
2009-06-23,22.596,23.264,22.469,22.91,59046500
2009-06-24,23.053,23.155,22.568,22.834,50429500
2009-06-25,22.848,23.326,22.391,23.299,57205700
2009-06-26,23.121,23.708,22.848,23.51,46722500
2009-06-29,23.578,23.681,23.23,23.612,34914800
2009-06-30,23.612,23.742,23.114,23.278,39470600
2009-07-01,23.422,23.627,22.998,23.08,36463700
2009-07-02,22.8,23.08,22.055,22.26,38352200
2009-07-06,21.891,22.281,21.59,22.281,60664000
2009-07-07,22.301,22.827,21.959,22.424,56704900
2009-07-08,22.506,22.889,21.727,22.356,71784600
2009-07-09,22.479,23.066,22.465,22.978,41655600
2009-07-10,22.766,23.012,22.014,22.103,51037400
2009-07-13,22.465,23.723,22.164,23.723,70454200
2009-07-14,23.6,23.982,23.278,23.716,52924000
2009-07-15,23.996,25.127,23.928,24.782,84050100
2009-07-16,24.263,24.884,24.071,24.693,71465100
2009-07-17,24.891,25.424,24.727,25.213,61742300
2009-07-20,25.301,25.588,25.007,25.274,43554400
2009-07-21,25.424,25.5,25.014,25.247,43509400
2009-07-22,24.878,25.513,24.748,25.172,40137700
2009-07-23,25.254,26.292,24.994,26.074,56528800
2009-07-24,26.005,26.142,25.561,25.916,35328600
2009-07-27,25.951,26.976,25.677,26.06,30479300
2009-07-28,25.793,26.108,25.732,26.026,29035900
2009-07-29,25.828,26.135,25.588,25.814,29931400
2009-07-30,26.06,26.846,25.903,26.292,38531000
2009-07-31,26.231,26.415,25.923,26.415,39085700
2009-08-03,26.737,27.167,26.646,27.065,42957800
2009-08-04,26.839,27.68,26.771,27.482,43363800
2009-08-05,27.57,28.842,27.516,28.555,63334100
2009-08-06,28.896,29.019,27.488,27.851,54175600
2009-08-07,28.213,29.477,28.145,28.951,65696000
2009-08-10,28.725,29.539,28.712,29.177,43700600
2009-08-11,28.896,29.054,27.981,28.186,50698800
2009-08-12,28.151,29.013,28.042,28.848,43077100
2009-08-13,29.204,29.388,28.575,29.32,40385300
2009-08-14,29.136,29.286,28.568,29.013,38413900
2009-08-17,28.165,28.418,27.823,27.837,39162800
2009-08-18,28.09,28.623,28.063,28.5,29053600
2009-08-19,28.124,28.637,28.022,28.302,29394100
2009-08-20,28.384,29.136,28.35,28.992,29634300
2009-08-21,29.293,29.942,29.067,29.84,42863600
2009-08-24,29.976,30.236,29.354,29.395,40385200
2009-08-25,29.655,30.168,29.593,29.785,34835700
2009-08-26,29.655,29.922,29.334,29.593,31908400
2009-08-27,29.423,29.819,29.074,29.696,28975700
2009-08-28,29.942,29.976,29.054,29.334,27263600
2009-08-31,29.006,29.798,28.746,29.703,32251100
2009-09-01,29.443,29.949,28.404,28.479,51475400
2009-09-02,28.37,28.78,27.851,27.926,35898500
2009-09-03,28.179,28.876,28.097,28.78,35019600
2009-09-04,28.931,29.04,28.561,28.937,21880200
2009-09-08,29.245,29.416,28.602,29.074,28089300
2009-09-09,29.115,29.436,28.972,29.293,29031600
2009-09-10,29.204,29.491,28.842,29.402,25112100
2009-09-11,29.477,29.655,29.033,29.047,27289900
2009-09-14,28.76,29.969,28.712,29.901,28945000
2009-09-15,29.805,30.205,29.081,29.518,49985400
2009-09-16,29.628,30.537,29.532,30.516,38721900
2009-09-17,30.27,30.831,30.209,30.728,35705700
2009-09-18,30.919,30.988,30.55,30.721,39492000
2009-09-21,30.441,30.619,30.222,30.448,24070000
2009-09-22,30.625,31.774,30.4,31.76,41148100
2009-09-23,31.712,31.781,30.742,30.796,34427200
2009-09-24,30.899,31.302,30.25,30.325,42231400
2009-09-25,30.174,30.263,29.621,29.833,31056100
2009-09-28,30.051,30.639,29.86,30.625,25826100
2009-09-29,30.68,30.892,30.366,30.673,23930600
2009-09-30,30.619,30.68,29.682,29.949,40904000
2009-10-01,29.662,29.771,28.268,28.274,50562700
2009-10-02,27.932,29.013,27.733,28.643,43061100
2009-10-05,29.068,30.06,28.979,29.971,34430200
2009-10-06,30.354,30.792,30.156,30.73,41695700
2009-10-07,30.518,31.353,30.423,31.271,36148700
2009-10-08,31.504,31.777,30.826,30.997,36627700
2009-10-09,31.107,31.435,30.847,31.374,26034200
2009-10-12,31.73,31.764,31.032,31.531,24220600
2009-10-13,31.237,31.497,30.47,31.244,45701900
2009-10-14,32.291,32.482,31.907,32.27,70368700
2009-10-15,31.723,32.38,31.723,32.27,36096800
2009-10-16,31.955,32.078,31.476,31.517,37459000
2009-10-19,31.764,31.771,31.1,31.463,30415400
2009-10-20,31.346,31.88,31.319,31.497,30614800
2009-10-21,31.49,31.764,30.553,30.553,32991600
2009-10-22,30.737,31.387,30.676,31.278,32388900
2009-10-23,31.271,31.61,30.765,30.949,27638200
2009-10-26,30.874,30.936,29.8,29.985,42085500
2009-10-27,30.101,30.559,29.882,30.039,38075200
2009-10-28,29.923,29.978,29.081,29.205,45679500
2009-10-29,29.574,30.382,29.259,30.347,35898600
2009-10-30,30.074,30.087,28.555,28.582,58853300
2009-11-02,28.862,29.321,28.411,29.136,44598100
2009-11-03,28.801,29.396,28.726,29.218,29387800
2009-11-04,29.567,29.896,28.821,28.883,42548800
2009-11-05,29.15,30.06,29.013,30.019,32893300
2009-11-06,29.519,29.896,29.362,29.752,27140000
2009-11-09,30.06,30.375,29.629,30.347,38845500
2009-11-10,30.204,30.327,29.8,30.224,30980200
2009-11-11,30.34,30.785,29.957,30.327,32669300
2009-11-12,30.163,30.553,29.424,29.629,34649600
2009-11-13,29.533,29.622,28.986,29.355,36650700
2009-11-16,29.595,29.84,29.259,29.451,43516700
2009-11-17,29.369,29.554,29.109,29.533,25859700
2009-11-18,29.519,29.766,29.382,29.684,20422300
2009-11-19,29.492,29.547,28.917,29.116,26878000
2009-11-20,29.061,29.246,28.842,29.054,25328200
2009-11-23,29.389,29.861,29.218,29.615,29810700
2009-11-24,29.601,29.615,28.903,29.068,31881800
2009-11-25,29.198,29.198,28.698,28.849,26123800
2009-11-27,28.041,28.671,27.884,28.281,26230100
2009-11-30,28.438,29.184,28.39,29.075,38240600
2009-12-01,29.157,29.225,28.479,28.89,39211100
2009-12-02,28.842,28.842,28.377,28.691,32519700
2009-12-03,28.945,29.485,28.267,28.329,53314400
2009-12-04,28.91,29.088,28.206,28.561,61485000
2009-12-07,28.486,28.712,28.096,28.226,32949600
2009-12-08,28.062,28.329,27.798,28.199,41878900
2009-12-09,28.226,28.404,27.781,28.185,42492800
2009-12-10,28.301,28.438,27.821,28.24,36380900
2009-12-11,28.048,28.226,27.884,28.028,46616100
2009-12-14,28.062,28.691,27.85,28.582,35340800
2009-12-15,28.397,28.534,27.795,27.959,40244400
2009-12-16,28.171,28.534,27.973,28.301,43562800
2009-12-17,28.096,28.137,27.501,27.555,44272800
2009-12-18,27.733,28.185,27.396,28.021,48126800
2009-12-21,28.431,28.903,28.397,28.671,35991900
2009-12-22,28.739,28.808,28.527,28.698,24754800
2009-12-23,28.63,28.698,28.363,28.438,24503600
2009-12-24,28.52,28.664,28.404,28.664,7956500
2009-12-28,28.637,28.828,28.438,28.548,13039900
2009-12-29,28.555,28.602,28.37,28.39,15593000
2009-12-30,28.24,28.479,28.212,28.418,15501800
2009-12-31,28.479,28.828,28.363,28.479,20143100
2010-01-04,28.629,29.451,28.547,29.355,35460500
2010-01-05,29.314,30.033,29.307,29.924,41208300
2010-01-06,29.766,30.205,29.67,30.088,27729000
2010-01-07,29.999,30.91,29.876,30.684,44864700
2010-01-08,30.396,30.622,30.198,30.609,33110100
2010-01-11,30.91,30.958,30.355,30.506,31878700
2010-01-12,30.136,30.246,29.417,29.794,47109600
2010-01-13,29.835,30.506,29.369,30.314,39622000
2010-01-14,30.28,30.684,30.211,30.616,37938300
2010-01-15,30.348,30.438,29.691,29.924,69738500
2010-01-19,29.732,29.972,29.389,29.65,41731500
2010-01-20,29.465,29.924,29.259,29.732,39934400
2010-01-21,29.485,29.561,27.622,27.773,137547700
2010-01-22,27.848,28.221,26.594,26.827,106634900
2010-01-25,27.238,27.327,26.608,26.861,56572200
2010-01-26,26.718,27.29,26.224,26.334,52975300
2010-01-27,26.272,27.053,26.08,26.944,66314300
2010-01-28,27.183,27.43,26.526,27.046,65047400
2010-01-29,27.163,27.3,26.581,26.676,53649000
2010-02-01,26.786,27.355,26.683,27.149,37408200
2010-02-02,27.266,27.869,27.197,27.779,45968500
2010-02-03,27.8,28.156,27.519,27.601,37373300
2010-02-04,27.259,27.348,26.272,26.272,57211800
2010-02-05,26.471,26.635,25.365,26.238,75224100
2010-02-08,26.231,26.231,25.567,25.827,58321000
2010-02-09,26.163,26.512,25.923,26.3,45173500
2010-02-10,26.471,27.06,26.389,26.629,39331800
2010-02-11,26.608,26.971,26.279,26.731,33830600
2010-02-12,26.492,26.841,26.279,26.683,38051100
2010-02-16,26.683,27.499,26.546,27.451,46425300
2010-02-17,27.581,27.711,27.238,27.43,34644100
2010-02-18,27.362,27.752,27.245,27.684,31809500
2010-02-19,27.478,27.882,27.334,27.423,40290200
2010-02-22,27.677,28.293,27.574,27.985,43898900
2010-02-23,28.019,28.259,27.238,27.32,52233100
2010-02-24,27.437,28.067,27.403,27.985,44645000
2010-02-25,27.512,27.875,27.197,27.841,46718100
2010-02-26,27.875,28.982,27.814,28.752,67699100
2010-03-01,28.793,28.896,28.369,28.656,34606800
2010-03-02,28.759,29.047,28.335,28.512,33891600
2010-03-03,28.533,28.814,28.321,28.451,27562500
2010-03-04,28.711,28.828,28.54,28.718,25450700
2010-03-05,28.992,29.369,28.903,29.328,34790800
2010-03-08,29.355,29.478,29.095,29.177,28524900
2010-03-09,29.04,29.335,28.807,29.061,37107100
2010-03-10,29.369,29.794,29.328,29.41,40903700
2010-03-11,29.396,29.595,29.321,29.581,30119600
2010-03-12,29.691,29.828,29.355,29.561,31367300
2010-03-15,29.403,29.602,29.184,29.506,29142000
2010-03-16,29.698,29.718,29.245,29.622,28553800
2010-03-17,29.67,30.218,29.639,29.999,32918800
2010-03-18,29.972,29.999,29.561,29.896,26012000
2010-03-19,29.951,30.068,29.547,29.766,37014400
2010-03-22,29.506,29.999,29.485,29.965,23257200
2010-03-23,30.04,30.65,29.992,30.54,33735700
2010-03-24,30.444,30.807,30.28,30.787,35849200
2010-03-25,30.814,31.547,30.753,30.787,45019400
2010-03-26,30.855,31.438,30.688,30.842,39727000
2010-03-29,30.999,31.088,30.458,30.732,30628400
2010-03-30,30.759,30.862,30.388,30.54,30296300
2010-03-31,30.355,30.828,30.314,30.622,39043000
2010-04-01,30.883,31.075,30.855,30.986,23894600
2010-04-05,31.054,31.136,30.718,31.095,21342400
2010-04-06,31.02,31.507,30.965,31.438,28192100
2010-04-07,31.431,31.58,30.876,31.082,28890100
2010-04-08,30.972,31.527,30.732,31.383,28869900
2010-04-09,31.466,31.699,31.171,31.534,22881200
2010-04-12,31.569,31.87,31.479,31.644,24645900
2010-04-13,31.575,31.809,31.445,31.459,27988900
2010-04-14,32.508,32.872,32.083,32.734,72533100
2010-04-15,32.68,33.057,32.57,32.789,45412100
2010-04-16,32.693,32.748,30.958,31.239,121203900
2010-04-19,31.02,31.342,30.581,31.13,72136600
2010-04-20,31.39,31.651,31.246,31.466,39310700
2010-04-21,31.575,31.815,30.862,31.102,46320600
2010-04-22,30.8,30.946,30.197,30.684,63176900
2010-04-23,30.677,30.91,30.348,30.821,32483800
2010-04-26,30.711,30.732,29.991,30.101,42889300
2010-04-27,29.82,30.43,29.01,29.086,66296100
2010-04-28,29.381,29.977,29.34,29.806,48578900
2010-04-29,30.101,30.403,29.899,30.176,36520300
2010-04-30,30.19,30.211,28.962,29.202,54121100
2010-05-03,29.47,29.991,29.415,29.854,31230900
2010-05-04,29.47,29.737,28.976,29.127,48982200
2010-05-05,28.88,29.744,28.544,29.237,43062100
2010-05-06,29.237,29.34,26.946,27.989,78226200
2010-05-07,28.139,28.695,27.282,27.954,72976300
2010-05-10,29.024,29.696,28.407,28.77,66578300
2010-05-11,28.434,29.182,28.222,28.496,50771200
2010-05-12,28.626,28.661,27.989,28.592,47700000
2010-05-13,28.421,28.53,27.968,27.989,35320800
2010-05-14,27.502,27.502,26.891,27.358,60719400
2010-05-17,27.385,27.46,26.589,27.323,56506200
2010-05-18,27.858,27.858,26.439,26.761,61735000
2010-05-19,26.432,27.2,26.418,27.008,64600500
2010-05-20,26.439,26.919,25.588,25.945,76564100
2010-05-21,25.389,27.543,25.389,27.467,89588800
2010-05-24,27.543,27.604,26.404,26.487,49141600
2010-05-25,25.835,26.754,25.616,26.706,66813700
2010-05-26,26.877,27.09,26.384,26.596,50719600
2010-05-27,27.145,27.769,27.021,27.721,44843000
2010-05-28,27.659,27.673,26.994,27.145,41252400
2010-06-01,26.967,27.406,26.404,26.432,37848600
2010-06-02,26.864,27.172,26.521,27.124,39618500
2010-06-03,27.337,27.392,26.487,26.816,30950400
2010-06-04,26.397,26.541,25.718,25.801,52868900
2010-06-07,25.917,26.15,25.142,25.183,44528300
2010-06-08,25.279,25.924,25.067,25.91,51017900
2010-06-09,26.164,26.171,25.382,25.458,42586000
2010-06-10,25.842,26.315,25.657,26.26,44302600
2010-06-11,25.917,26.178,25.732,26.123,31147600
2010-06-14,26.041,26.247,25.533,25.602,48662200
2010-06-15,25.753,26.25,25.554,26.233,45355600
2010-06-16,26.075,26.665,26.054,26.418,37217100
2010-06-17,26.473,26.679,26.006,26.363,34755100
2010-06-18,26.473,26.932,26.322,26.871,37270800
2010-06-21,27.124,27.282,26.514,26.658,33665100
2010-06-22,26.699,27.145,26.212,26.288,42245700
2010-06-23,26.26,26.821,26.075,26.672,45046000
2010-06-24,26.439,26.541,25.664,26.082,73843400
2010-06-25,26.596,27.159,26.25,27.049,70734200
2010-06-28,27.124,27.186,26.384,26.432,39962900
2010-06-29,26,26,25.293,25.417,56694200
2010-06-30,25.389,25.712,25.039,25.108,35332500
2010-07-01,25.095,25.198,24.147,24.779,56642900
2010-07-02,24.937,25.198,24.271,24.607,36796000
2010-07-06,25.198,25.332,24.628,24.951,35953600
2010-07-07,25.163,26.262,25.005,26.2,44602900
2010-07-08,26.633,26.661,25.514,26.207,41498200
2010-07-09,25.926,26.709,25.878,26.681,30422300
2010-07-12,26.688,27.018,26.51,26.915,24998900
2010-07-13,27.341,27.945,27.292,27.801,48564800
2010-07-14,27.574,27.732,27.361,27.711,37320600
2010-07-15,27.965,28.048,26.997,27.787,81876200
2010-07-16,27.663,27.711,26.688,26.784,58507400
2010-07-19,26.805,27.031,26.18,26.812,35404900
2010-07-20,26.317,27.224,26.29,27.217,43538200
2010-07-21,27.643,27.643,26.331,26.386,41115600
2010-07-22,26.757,27.196,26.599,27.025,35494400
2010-07-23,26.901,27.444,26.764,27.354,28241000
2010-07-26,27.334,27.718,27.128,27.698,27209400
2010-07-27,27.979,28.323,27.89,27.945,44872200
2010-07-28,27.773,28.089,27.574,27.691,23945400
2010-07-29,27.959,28.041,27.409,27.615,28994300
2010-07-30,27.279,27.945,27.279,27.663,26406500
2010-08-02,28.144,28.639,27.972,28.597,35566700
2010-08-03,28.501,28.604,28.068,28.213,29967900
2010-08-04,28.309,28.436,28.062,28.357,23078100
2010-08-05,28.137,28.453,28.117,28.343,19830500
2010-08-06,27.979,28.123,27.45,27.773,34906600
2010-08-09,27.849,27.854,27.237,27.347,37790900
2010-08-10,27.244,27.286,26.894,26.901,34166500
2010-08-11,26.544,26.633,25.926,25.939,46201600
2010-08-12,25.658,26.091,25.562,25.967,35387300
2010-08-13,25.96,26.125,25.754,25.754,24564100
2010-08-16,25.63,25.974,25.603,25.885,28334100
2010-08-17,26.077,26.146,25.685,25.74,33883800
2010-08-18,25.679,26.228,25.679,26.022,27041700
2010-08-19,25.864,26.077,25.411,25.459,35384700
2010-08-20,25.486,25.658,25.28,25.507,30862000
2010-08-23,25.555,25.692,25.301,25.328,29282800
2010-08-24,25.129,25.201,24.669,24.868,48709200
2010-08-25,24.69,25.026,24.497,24.882,36058000
2010-08-26,24.971,25.15,24.463,24.47,31873200
2010-08-27,24.635,25.198,24.415,25.136,38448800
2010-08-30,24.999,25.136,24.607,24.621,27306500
2010-08-31,24.683,25.163,24.538,24.971,34784400
2010-09-01,25.232,25.96,25.177,25.919,36770500
2010-09-02,25.988,26.235,25.747,26.207,31282900
2010-09-03,26.42,26.901,26.42,26.901,34135600
2010-09-07,26.599,26.674,26.249,26.29,31885500
2010-09-08,26.331,27.08,26.331,26.867,30781000
2010-09-09,27.423,27.691,26.867,27.54,33438800
2010-09-10,27.416,27.643,27.244,27.306,21928600
2010-09-13,27.911,28.481,27.911,28.24,41643200
2010-09-14,28.137,28.316,27.787,27.965,42754100
2010-09-15,27.821,28.254,27.705,28.144,25399500
2010-09-16,27.965,28.226,27.849,28.151,25207500
2010-09-17,28.178,28.213,27.464,27.512,45938300
2010-09-20,27.636,28.371,27.492,28.288,33337500
2010-09-21,28.371,28.501,27.794,27.876,33548900
2010-09-22,27.766,28.048,27.299,27.43,34546000
2010-09-23,27.217,27.265,26.777,26.853,33471100
2010-09-24,27.134,27.334,26.99,27.301,28855100
2010-09-27,27.155,27.244,26.791,26.839,25684900
2010-09-28,27.031,27.059,26.516,26.75,31442600
2010-09-29,26.64,26.702,26.139,26.379,40207000
2010-09-30,26.434,26.75,26.07,26.139,54885200
2010-10-01,26.331,26.846,26.297,26.654,38973800
2010-10-04,26.805,27.19,26.619,26.784,38886100
2010-10-05,27.066,27.382,26.867,27.259,42379500
2010-10-06,27.204,27.554,27.107,27.438,31559900
2010-10-07,27.582,27.726,26.956,27.176,26923900
2010-10-08,27.279,27.355,26.908,27.032,28178500
2010-10-11,27.176,27.444,27.094,27.321,24601000
2010-10-12,27.142,27.843,27.142,27.781,38798100
2010-10-13,27.96,28.001,27.217,27.396,69607700
2010-10-14,26.991,27.08,26.2,26.626,76504900
2010-10-15,26.729,26.777,25.127,25.546,142280400
2010-10-18,25.546,26.31,25.45,26.268,55058700
2010-10-19,26.062,26.578,25.787,25.918,70595100
2010-10-20,26.131,26.337,25.76,26.2,43497200
2010-10-21,26.262,26.406,24.9,25.925,38250300
2010-10-22,25.787,25.983,25.663,25.925,24876900
2010-10-25,26.11,26.179,25.443,25.491,37893500
2010-10-26,25.43,25.622,25.292,25.581,39188100
2010-10-27,25.485,25.877,25.443,25.815,30777500
2010-10-28,25.925,26.103,25.67,25.794,30614600
2010-10-29,25.753,25.952,25.663,25.877,19803300
2010-11-01,25.863,26.131,25.512,25.732,36941900
2010-11-02,25.808,25.835,25.326,25.416,39913100
2010-11-03,25.43,26.014,25.416,25.938,35299600
2010-11-04,26.227,27.403,26.035,27.369,77569400
2010-11-05,27.431,28.428,27.355,28.153,75684800
2010-11-08,28.098,28.331,27.651,27.857,32967000
2010-11-09,27.802,27.974,27.321,27.438,32800100
2010-11-10,27.417,27.946,27.224,27.933,35587900
2010-11-11,27.692,27.809,27.403,27.52,25499700
2010-11-12,27.41,27.685,27.08,27.238,33504800
2010-11-15,27.382,27.946,27.307,27.561,28772500
2010-11-16,27.327,27.486,26.846,27.238,46023000
2010-11-17,27.217,27.286,26.805,26.942,32027500
2010-11-18,27.211,27.506,27.066,27.272,30987600
2010-11-19,27.101,27.259,26.997,27.101,26542000
2010-11-22,26.86,26.887,26.275,26.482,33249500
2010-11-23,26.138,26.282,25.856,25.877,35340400
2010-11-24,26.014,26.296,25.849,26.241,24248300
2010-11-26,25.932,26.117,25.787,25.787,12819100
2010-11-29,25.766,26.193,25.519,26.069,30911400
2010-11-30,25.78,25.987,25.608,25.718,33716700
2010-12-01,26.097,26.262,25.89,26.234,33157200
2010-12-02,26.427,27.08,26.358,27.032,41526000
2010-12-03,26.867,27.279,26.612,27.238,30070200
2010-12-06,27.149,27.541,27.025,27.441,25364500
2010-12-07,27.747,27.823,26.984,26.991,40908200
2010-12-08,27.066,27.733,26.86,27.685,38115900
2010-12-09,27.967,28.263,27.898,28.063,43001900
2010-12-10,28.118,28.538,28.036,28.49,28449000
2010-12-13,28.586,28.875,28.304,28.545,35730400
2010-12-14,28.496,28.538,27.829,28.05,34010800
2010-12-15,28.008,28.194,27.548,27.651,30264000
2010-12-16,27.795,27.974,27.382,27.515,37123200
2010-12-17,27.548,27.554,27.183,27.279,52004800
2010-12-20,27.389,27.692,27.293,27.472,22978200
2010-12-21,27.616,28.359,27.493,28.194,30757800
2010-12-22,28.311,29.253,28.304,28.992,47280400
2010-12-23,28.985,29.067,28.758,28.937,18927900
2010-12-27,28.758,29.349,28.744,29.342,17203200
2010-12-28,29.363,29.652,29.205,29.301,20386600
2010-12-29,29.28,29.411,29.088,29.129,13637400
2010-12-30,29.095,29.205,28.917,29.04,12901900
2010-12-31,28.957,29.191,28.909,29.17,12199700
2011-01-03,29.569,30.281,29.542,29.968,43278500
2011-01-04,30.14,30.498,29.837,30.401,40036800
2011-01-05,30.236,30.945,30.222,30.773,50032500
2011-01-06,30.567,30.842,30.463,30.622,31606200
2011-01-07,30.663,30.697,29.358,30.043,69579400
2011-01-10,29.789,30.129,29.603,29.878,30098100
2011-01-11,30.085,30.305,29.892,30.016,28067100
2011-01-12,30.594,30.911,30.463,30.78,44296900
2011-01-13,30.938,30.959,30.408,30.601,42133000
2011-01-14,30.642,31.627,30.601,30.918,86983800
2011-01-18,30.993,31.269,30.635,30.807,46237700
2011-01-19,30.67,30.959,30.016,30.092,44989200
2011-01-20,30.174,30.973,30.023,30.807,46977700
2011-01-21,31.014,31.351,30.876,31.179,44767400
2011-01-24,31.124,31.31,30.883,30.993,27826800
2011-01-25,30.856,31.276,30.47,30.89,36022400
2011-01-26,31.117,31.31,30.89,30.966,25639400
2011-01-27,30.966,31.241,30.766,31.048,26740900
2011-01-28,31.014,31.585,30.567,30.663,38593900
2011-01-31,30.573,31.048,30.567,30.938,23574500
2011-02-01,31.117,31.668,31.09,31.62,28255500
2011-02-02,31.523,31.654,31.214,31.289,24104900
2011-02-03,31.31,31.496,30.869,31.296,23322400
2011-02-04,30.98,31.097,30.498,30.697,38172900
2011-02-07,30.807,31.496,30.739,31.324,36790900
2011-02-08,31.317,31.544,31.193,31.489,28649500
2011-02-09,31.227,31.324,30.739,31.055,33491000
2011-02-10,31.048,31.351,30.945,31.344,22688600
2011-02-11,31.255,32.281,31.255,32.06,40812800
2011-02-14,32.081,32.284,31.992,32.04,28699200
2011-02-15,32.054,32.591,32.04,32.233,35972900
2011-02-16,32.46,33.293,32.425,33.004,44327800
2011-02-17,32.887,33.038,32.701,32.921,22932600
2011-02-18,32.921,33.134,32.735,33.045,23844300
2011-02-22,32.494,32.542,31.565,31.675,44561900
2011-02-23,31.696,32.012,31.179,31.64,36264800
2011-02-24,31.413,31.709,31.124,31.606,31926900
2011-02-25,31.84,32.26,31.751,32.136,26782100
2011-02-28,32.226,32.48,31.957,32.143,25985300
2011-03-01,31.992,32.143,31.386,31.393,33682600
2011-03-02,31.248,31.647,31.026,31.124,28600000
2011-03-03,31.475,31.895,31.468,31.723,23043600
2011-03-04,31.654,31.692,31.048,31.338,27716900
2011-03-07,31.406,31.427,30.814,31.11,28110800
2011-03-08,31.241,32.143,31.186,31.943,32941500
2011-03-09,31.895,32.425,31.682,32.054,25174700
2011-03-10,31.723,31.84,31.159,31.344,33783700
2011-03-11,31.172,31.558,31.152,31.489,20337600
2011-03-14,31.269,31.351,30.725,31.186,24508900
2011-03-15,30.67,30.973,30.188,30.711,35606000
2011-03-16,30.732,30.828,30.057,30.16,41962900
2011-03-17,30.608,30.711,29.878,30.677,46741800
2011-03-18,31.148,31.792,30.807,31.489,77421000
2011-03-21,31.861,31.888,31.2,31.413,28985300
2011-03-22,31.434,31.468,31.221,31.303,19756600
2011-03-23,31.179,31.455,30.821,31.393,26688900
2011-03-24,31.461,31.558,31.042,31.482,21748100
2011-03-25,31.461,31.93,31.441,31.572,20710400
2011-03-28,31.737,32.012,31.634,31.64,19039400
2011-03-29,31.551,31.692,31.334,31.682,17913300
2011-03-30,32.033,32.253,31.816,31.978,26829100
2011-03-31,31.702,31.902,31.637,31.737,23340500
2011-04-01,32.047,32.274,31.792,31.909,25387300
2011-04-04,31.922,32.199,31.873,32.074,15708000
2011-04-05,31.957,32.372,31.873,32.24,21058400
2011-04-06,32.4,33.036,32.275,32.974,31203300
2011-04-07,32.974,33.085,32.503,32.808,29972000
2011-04-08,32.891,32.988,32.275,32.42,23808000
2011-04-11,32.531,32.718,32.358,32.434,25641600
2011-04-12,32.22,32.607,32.012,32.282,27231300
2011-04-13,32.697,32.787,31.756,32.012,55383900
2011-04-14,31.617,31.666,31.084,31.126,45214600
2011-04-15,31.313,31.403,31.029,31.071,32475000
2011-04-18,30.641,30.697,30.129,30.427,50958800
2011-04-19,30.635,30.946,30.288,30.905,26705000
2011-04-20,31.078,31.126,30.413,30.842,35542800
2011-04-21,30.925,31.036,30.538,30.925,24368100
2011-04-25,30.904,31.161,30.718,30.877,17358900
2011-04-26,31.043,31.444,30.877,31.23,25900000
2011-04-27,31.354,31.583,31.181,31.493,20857200
2011-04-28,31.569,31.79,31.431,31.735,19859000
2011-04-29,31.707,31.853,31.424,31.583,23363000
2011-05-02,31.797,31.832,31.223,31.271,25904000
2011-05-03,31.112,31.887,31.05,31.783,30025500
2011-05-04,31.825,31.867,31.341,31.493,22727400
2011-05-05,31.313,31.638,31.14,31.264,26154500
2011-05-06,31.472,31.638,30.981,31.174,26332300
2011-05-09,30.974,31.223,30.676,31.119,22469500
2011-05-10,31.188,31.493,31.133,31.257,20534200
2011-05-11,31.157,31.171,30.531,30.614,31519600
2011-05-12,30.524,30.683,30.143,30.517,29567900
2011-05-13,30.496,30.524,29.749,29.866,32872500
2011-05-16,29.742,30.095,29.569,29.679,34951100
2011-05-17,29.541,30.468,29.52,30.323,36277100
2011-05-18,30.261,30.621,30.046,30.51,24372100
2011-05-19,30.676,30.697,30.282,30.455,19518000
2011-05-20,30.337,30.517,29.825,29.852,29946700
2011-05-23,29.347,29.693,29.278,29.451,32299500
2011-05-24,29.603,29.707,28.856,29.306,39341400
2011-05-25,29.146,29.589,29.139,29.257,26505300
2011-05-26,29.153,29.479,29.139,29.382,21648100
2011-05-27,29.555,29.866,29.444,29.617,24747300
2011-05-31,29.929,30.025,29.603,29.929,28746300
2011-06-01,29.672,29.755,28.883,28.904,38628700
2011-06-02,29.022,29.209,28.26,28.8,45964000
2011-06-03,28.44,29.243,28.389,28.773,31833100
2011-06-06,28.447,28.544,27.942,28.053,40895900
2011-06-07,28.323,28.593,28.136,28.184,36312000
2011-06-08,28.087,28.427,27.824,27.956,38890700
2011-06-09,28.094,28.544,28.06,28.364,30082300
2011-06-10,28.094,28.724,27.755,28.413,48545700
2011-06-13,28.579,28.946,28.184,28.842,31767100
2011-06-14,29.16,29.375,28.71,28.797,32103500
2011-06-15,28.392,28.655,27.859,28.157,37336400
2011-06-16,28.122,28.177,27.478,27.935,50316600
2011-06-17,28.274,28.42,28.06,28.24,31999600
2011-06-20,28.032,28.247,27.769,28.018,21565400
2011-06-21,28.157,28.537,27.859,28.316,34241100
2011-06-22,28.15,28.745,28.018,28.164,27306300
2011-06-23,27.769,27.859,27.423,27.734,48307500
2011-06-24,27.721,27.811,27.298,27.333,36136800
2011-06-27,27.271,27.762,27.222,27.603,30632700
2011-06-28,27.734,27.734,27.16,27.368,41558700
2011-06-29,27.714,28.074,27.631,27.997,44775900
2011-06-30,28.184,28.427,27.942,28.337,28000100
2011-07-01,28.416,29.05,28.389,28.953,32136800
2011-07-05,28.904,28.904,28.528,28.57,23805800
2011-07-06,28.263,28.305,27.978,28.242,23865700
2011-07-07,28.681,29.099,28.618,28.772,28550800
2011-07-08,28.34,28.528,28.242,28.368,20680000
2011-07-11,27.985,28.002,27.358,27.456,38328000
2011-07-12,27.323,27.936,27.323,27.428,33808300
2011-07-13,27.623,28.11,27.442,27.588,34020600
2011-07-14,28.674,28.716,28.054,28.096,65327400
2011-07-15,28.277,28.375,27.504,27.839,46544900
2011-07-18,27.706,27.852,27.107,27.734,47603200
2011-07-19,27.797,28.194,27.651,28.124,34837400
2011-07-20,28.333,28.796,28.284,28.521,31250900
2011-07-21,28.946,29.628,28.709,29.447,45552200
2011-07-22,29.433,29.468,29.078,29.377,19986100
2011-07-25,28.911,29.182,28.751,29.029,22522300
2011-07-26,28.897,29.099,28.751,28.855,24350600
2011-07-27,28.688,28.827,28.263,28.319,32361100
2011-07-28,28.333,28.716,28.284,28.326,23370200
2011-07-29,28.02,28.375,27.783,28.166,37793400
2011-08-01,28.66,28.806,27.825,28.159,34039300
2011-08-02,27.922,28.117,27.741,27.741,42119000
2011-08-03,27.685,27.866,27.396,27.783,41110100
2011-08-04,27.372,27.567,26.334,26.404,59931100
2011-08-05,26.669,26.982,25.569,26.181,85507800
2011-08-08,25.227,26.265,23.459,23.716,107650300
2011-08-09,24.635,25.478,23.459,25.346,78985700
2011-08-10,24.733,24.963,23.664,23.932,83975700
2011-08-11,24.113,25.972,24.113,25.548,69583500
2011-08-12,25.854,26.355,24.775,25.005,44072800
2011-08-15,25.436,25.861,25.339,25.68,34827900
2011-08-16,25.255,25.464,24.907,25.088,42266600
2011-08-17,25.387,25.945,25.29,25.464,30131400
2011-08-18,24.559,24.698,24.023,24.503,57130300
2011-08-19,24.204,24.719,23.856,23.918,52960800
2011-08-22,24.454,24.496,23.222,23.264,50971400
2011-08-23,23.18,24.232,22.498,24.218,55807900
2011-08-24,24.246,25.074,24.148,24.949,41959800
2011-08-25,26.314,26.857,24.663,24.872,55387600
2011-08-26,24.566,25.401,24.246,25.213,35114200
2011-08-29,25.638,26.209,25.394,26.209,27943900
2011-08-30,26.042,26.265,25.589,25.805,28818700
2011-08-31,26.056,26.481,25.913,26.153,30051100
2011-09-01,26.195,26.334,25.269,25.276,36862300
2011-09-02,24.413,24.545,24.03,24.113,41677300
2011-09-06,23.055,23.326,22.825,23.285,57071200
2011-09-07,23.744,24.357,23.584,24.246,36145900
2011-09-08,23.981,24.308,23.285,23.333,44815300
2011-09-09,23.034,23.118,22.233,22.338,67187400
2011-09-12,22.184,22.574,21.732,22.574,53377600
2011-09-13,22.846,23.264,22.4,22.623,50137600
2011-09-14,22.79,23.111,22.184,22.839,44442500
2011-09-15,23.236,23.549,23.069,23.542,35847800
2011-09-16,23.709,23.863,22.992,23.278,52683800
2011-09-19,22.762,22.902,22.372,22.623,33154800
2011-09-20,22.818,22.839,22.449,22.456,34085100
2011-09-21,22.442,22.595,21.07,21.126,57389200
2011-09-22,20.437,20.632,19.866,20.381,86285600
2011-09-23,20.165,20.75,20.096,20.604,51731300
2011-09-26,20.931,22.15,20.861,22.038,58696100
2011-09-27,22.714,23.069,21.76,21.983,58242900
2011-09-28,22.017,22.282,21.182,21.217,38725900
2011-09-29,21.989,22.359,21.196,21.857,51014100
2011-09-30,21.405,21.551,20.966,20.973,42420600
2011-10-03,20.91,21.377,19.942,19.949,51002700
2011-10-04,19.833,21.364,19.552,21.244,69800000
2011-10-05,21.223,21.883,20.641,21.652,51117200
2011-10-06,21.56,22.789,21.357,22.733,53214000
2011-10-07,22.873,22.894,21.518,21.553,49320600
2011-10-10,22.185,22.691,22.171,22.677,37324800
2011-10-11,22.452,22.943,22.052,22.677,38161700
2011-10-12,23,23.779,22.95,23.309,55462500
2011-10-13,22.782,22.81,21.708,22.185,78830000
2011-10-14,22.375,22.691,22.045,22.389,51899600
2011-10-17,22.213,22.529,21.743,21.792,40865400
2011-10-18,22.017,23.463,21.862,23.077,64392400
2011-10-19,23.007,23.877,22.487,22.642,50119300
2011-10-20,22.691,23.301,22.234,23.259,41657100
2011-10-21,23.505,23.898,23.175,23.463,48445300
2011-10-24,23.596,24.355,23.568,24.27,45697200
2011-10-25,23.997,24.046,23.421,23.512,38679100
2011-10-26,23.947,24.158,23.519,23.997,36350900
2011-10-27,25.667,26.355,25.064,25.745,76438300
2011-10-28,25.703,25.962,25.408,25.759,39891200
2011-10-31,25.225,25.274,24.383,24.404,46429800
2011-11-01,22.796,23.617,22.354,22.965,74052400
2011-11-02,23.667,23.688,23.21,23.617,34325900
2011-11-03,23.954,24.235,23.056,24.137,40084700
2011-11-04,23.863,23.912,23.484,23.849,30858700
2011-11-07,23.891,24.109,23.667,24.039,25925900
2011-11-08,24.242,24.699,23.884,24.586,30193100
2011-11-09,23.758,23.86,22.733,22.845,52990400
2011-11-10,23.112,23.33,22.663,22.986,30427400
2011-11-11,23.365,23.765,23.182,23.365,29983400
2011-11-14,23.133,23.154,22.62,22.852,27596300
2011-11-15,22.529,23.245,22.522,22.957,31260500
2011-11-16,22.705,22.809,22.045,22.094,40761800
2011-11-17,22.045,22.115,21.301,21.406,55130100
2011-11-18,21.532,21.655,21.294,21.497,39029900
2011-11-21,21.076,21.195,20.781,20.999,39658100
2011-11-22,20.992,21.132,20.627,20.648,36466200
2011-11-23,20.437,20.465,19.889,19.925,44468500
2011-11-25,19.854,20.479,19.854,19.995,21423200
2011-11-28,20.858,21.111,20.233,20.472,45280100
2011-11-29,20.346,20.451,19.995,20.051,45104700
2011-11-30,21.167,21.764,20.921,21.743,61412600
2011-12-01,21.666,21.743,21.083,21.385,33189700
2011-12-02,21.68,23.358,21.631,22.698,90515100
2011-12-05,23.617,23.94,23.323,23.526,52207600
2011-12-06,23.351,23.575,22.943,23.33,38782900
2011-12-07,23.042,24.004,22.972,23.87,44722800
2011-12-08,23.554,23.66,22.522,22.62,47788900
2011-12-09,22.719,23.386,22.719,23.294,39104600
2011-12-12,22.852,22.887,22.298,22.494,35977900
2011-12-13,22.726,22.908,21.673,21.968,49475100
2011-12-14,21.68,22.424,21.645,22.122,41291500
2011-12-15,22.536,22.663,22.164,22.298,33457300
2011-12-16,22.578,22.887,22.332,22.389,52596800
2011-12-19,22.375,22.396,21.357,21.553,47388000
2011-12-20,22.045,22.775,21.932,22.613,49091600
2011-12-21,22.466,22.754,22.396,22.691,30893000
2011-12-22,22.95,23.554,22.845,23.484,35543200
2011-12-23,23.603,23.66,23.259,23.568,21958800
2011-12-27,23.323,23.653,23.189,23.189,16891600
2011-12-28,23.161,23.231,22.869,22.922,19242700
2011-12-29,22.965,23.533,22.965,23.463,19792000
2011-12-30,23.245,23.463,23.21,23.344,18196900
2012-01-03,23.912,24.706,23.877,24.558,44102800
2012-01-04,24.352,24.854,24.274,24.713,36571200
2012-01-05,24.543,25.399,24.327,25.229,38381400
2012-01-06,25.236,25.292,24.847,25.003,33160600
2012-01-09,25.059,25.229,24.741,24.96,23001800
2012-01-10,25.505,25.703,25.285,25.49,35972800
2012-01-11,25.314,25.978,25.215,25.922,29852900
2012-01-12,26.035,26.198,25.575,26.056,39420700
2012-01-13,24.932,25.399,24.84,25.399,61571500
2012-01-17,24.642,25.229,24.394,24.684,55115100
2012-01-18,24.423,25.936,24.416,25.837,55502100
2012-01-19,26.049,26.268,25.957,26.113,37000400
2012-01-20,26.007,26.445,25.893,26.417,34716500
2012-01-23,26.381,26.827,26.353,26.629,27499200
2012-01-24,26.289,26.791,26.021,26.629,25403800
2012-01-25,26.417,26.742,26.247,26.586,29860700
2012-01-26,26.784,26.94,26.339,26.509,33284600
2012-01-27,26.325,26.629,26.268,26.311,27674600
2012-01-30,25.922,26.282,25.71,26.169,24423600
2012-01-31,26.537,26.548,26.113,26.374,29649500
2012-02-01,26.791,26.89,26.516,26.586,41957800
2012-02-02,26.65,26.982,26.459,26.551,26784200
2012-02-03,27.06,27.223,26.905,27.067,41074400
2012-02-06,26.912,27.096,26.731,26.968,23106200
2012-02-07,26.77,26.954,26.657,26.777,21091900
2012-02-08,26.905,27.117,26.848,27.081,23258700
2012-02-09,27.294,27.35,26.756,26.77,28608400
2012-02-10,26.318,26.707,26.24,26.593,22618800
2012-02-13,26.926,27.11,26.712,27.081,24828000
2012-02-14,27.032,27.053,26.473,26.813,27031900
2012-02-15,26.926,27.152,26.381,26.445,26534900
2012-02-16,26.268,26.954,26.198,26.869,22139600
2012-02-17,27.294,27.322,27.032,27.202,28009300
2012-02-21,27.329,27.559,27.159,27.195,22804200
2012-02-22,27.081,27.145,26.799,26.919,23416900
2012-02-23,26.912,27.237,26.692,27.216,31361400
2012-02-24,27.336,27.35,27.004,27.067,17586400
2012-02-27,26.919,27.739,26.721,27.619,34030400
2012-02-28,27.668,27.965,27.469,27.725,37900900
2012-02-29,27.81,28.237,27.59,27.746,41187700
2012-03-01,27.937,28.602,27.909,28.545,44376700
2012-03-02,28.587,28.906,28.446,28.729,34897900
2012-03-05,28.778,28.785,28.283,28.566,30806900
2012-03-06,27.895,28.191,27.661,27.803,33927500
2012-03-07,27.902,28.326,27.845,28.248,22875100
2012-03-08,28.616,28.814,28.439,28.595,22052300
2012-03-09,28.814,29.302,28.637,29.012,33494200
2012-03-12,28.892,28.976,28.425,28.665,30763800
2012-03-13,29.005,30.921,28.863,30.68,77277600
2012-03-14,30.843,31.112,30.454,30.815,68028700
2012-03-15,30.857,31.762,30.355,31.607,57117700
2012-03-16,31.727,31.762,31.267,31.515,48844500
2012-03-19,31.423,32.066,31.26,31.819,41509300
2012-03-20,31.487,32.243,31.373,32.088,34796200
2012-03-21,32.194,32.293,31.72,31.904,27267900
2012-03-22,31.621,31.886,31.402,31.571,27457200
2012-03-23,31.43,31.996,31.423,31.932,30639300
2012-03-26,32.158,32.646,32.102,32.646,33529400
2012-03-27,32.469,32.872,32.406,32.448,33026400
2012-03-28,32.356,32.745,32.073,32.717,29755800
2012-03-29,32.469,32.54,32.01,32.293,32262300
2012-03-30,32.583,32.618,32.172,32.512,25945800
2012-04-02,32.349,32.773,32.144,32.618,27669300
2012-04-03,32.556,32.73,32.008,32.328,31036400
2012-04-04,31.801,31.929,31.289,31.609,41342900
2012-04-05,31.41,31.837,31.182,31.559,28832300
2012-04-09,30.741,31.517,30.655,31.239,29376400
2012-04-10,31.232,31.324,30.364,30.577,38841000
2012-04-11,31.025,31.467,31.011,31.324,32142200
2012-04-12,31.403,32.022,31.317,31.915,33631100
2012-04-13,31.993,31.993,30.648,30.755,58183900
2012-04-16,30.876,31.175,30.492,30.84,40387600
2012-04-17,31.097,31.317,30.719,31.246,26887000
2012-04-18,31.047,31.253,30.798,30.812,20242900
2012-04-19,30.919,31.097,30.442,30.762,25961800
2012-04-20,30.968,31.018,30.399,30.406,26178100
2012-04-23,29.837,30.577,29.751,30.499,25536300
2012-04-24,30.591,30.826,30.47,30.805,21420400
2012-04-25,31.068,31.239,30.591,30.719,31694000
2012-04-26,30.762,31.239,30.648,31.175,28100300
2012-04-27,31.275,31.31,30.769,30.847,26242900
2012-04-30,30.84,30.869,30.278,30.591,23518000
2012-05-01,30.606,31.488,30.577,31.168,26359700
2012-05-02,30.933,30.983,30.492,30.748,22462200
2012-05-03,30.876,30.883,30.371,30.613,19536400
2012-05-04,30.122,30.378,29.687,29.716,31279900
2012-05-07,29.488,30.175,29.445,29.737,25910100
2012-05-08,29.538,29.78,29.146,29.452,28049700
2012-05-09,28.983,29.196,28.556,28.926,38769900
2012-05-10,29.346,29.467,28.855,28.997,35827100
2012-05-11,26.435,27.04,26.064,26.306,217294200
2012-05-14,25.694,25.958,25.452,25.474,96488500
2012-05-15,25.758,26.527,25.709,25.794,89903700
2012-05-16,26.185,26.321,25.239,25.239,68729600
2012-05-17,24.94,24.983,24.114,24.15,95429200
2012-05-18,24.193,24.193,23.467,23.837,82650100
2012-05-21,23.858,23.993,22.961,23.139,99554800
2012-05-22,23.716,24.613,23.481,24.207,84721000
2012-05-23,23.929,24.499,23.637,24.385,52512900
2012-05-24,24.513,24.541,23.929,24.178,37843800
2012-05-25,24.2,24.292,23.694,23.844,28796400
2012-05-29,24.185,24.2,23.744,23.936,35855200
2012-05-30,23.701,23.801,23.452,23.459,34203600
2012-05-31,23.459,23.822,23.424,23.595,42124900
2012-06-01,23.068,23.239,22.612,22.726,50472200
2012-06-04,22.89,22.897,21.943,22.064,60492400
2012-06-05,21.986,22.869,21.965,22.769,46502800
2012-06-06,23.282,23.709,22.968,23.538,47980500
2012-06-07,24.036,24.079,23.346,23.353,53888800
2012-06-08,23.324,23.972,23.168,23.972,34238200
2012-06-11,24.463,24.513,23.331,23.36,46404900
2012-06-12,23.403,24.043,23.139,24.036,43334400
2012-06-13,23.979,24.961,23.936,24.413,72456600
2012-06-14,24.492,24.833,24.25,24.662,44428000
2012-06-15,24.833,24.961,24.492,24.933,40917100
2012-06-18,24.705,25.125,24.556,24.641,31084400
2012-06-19,24.904,25.36,24.719,25.182,32489000
2012-06-20,25.645,26.292,25.502,25.943,61149700
2012-06-21,25.972,26.356,25.218,25.274,95637000
2012-06-22,25.637,25.972,25.595,25.616,44193500
2012-06-25,25.097,25.246,24.655,25.139,33115800
2012-06-26,25.666,25.709,25.324,25.417,35053600
2012-06-27,25.367,26.207,25.267,26.178,34156800
2012-06-28,25.139,25.573,24.805,25.538,69904800
2012-06-29,26.121,26.193,25.089,25.431,56063200
2012-07-02,25.815,25.879,25.331,25.823,34274900
2012-07-03,25.809,25.938,25.504,25.751,26705900
2012-07-05,25.558,25.593,24.56,24.675,58519800
2012-07-06,24.337,24.488,24.208,24.33,32057200
2012-07-09,24.266,24.488,24.072,24.373,30545000
2012-07-10,24.56,24.725,24.266,24.581,33175500
2012-07-11,24.553,24.976,24.488,24.825,35144300
2012-07-12,24.639,24.811,24.359,24.431,39301500
2012-07-13,25.163,25.981,25.019,25.888,83001000
2012-07-16,25.665,25.73,24.926,25.184,52368300
2012-07-17,25.436,25.464,24.596,25.113,43998300
2012-07-18,24.94,25.285,24.869,25.091,28944900
2012-07-19,25.134,25.242,24.625,24.732,34384700
2012-07-20,24.438,24.495,24.33,24.33,36301200
2012-07-23,23.857,24.761,23.756,24.718,41248300
2012-07-24,24.818,25.041,24.56,24.926,29920400
2012-07-25,25.105,25.443,24.969,25.242,32127700
2012-07-26,25.68,25.794,25.364,25.701,28900500
2012-07-27,25.845,26.699,25.486,26.476,63636200
2012-07-30,26.196,26.211,25.794,25.938,30698200
2012-07-31,25.916,26.074,25.773,25.837,19681600
2012-08-01,25.974,26.125,25.708,25.837,22180200
2012-08-02,25.565,25.723,24.947,25.242,36675000
2012-08-03,25.708,26.046,25.479,25.902,24516300
2012-08-06,26.01,26.412,25.916,26.053,18979200
2012-08-07,26.247,27.18,26.247,26.562,37225800
2012-08-08,26.448,26.9,26.376,26.67,18672400
2012-08-09,26.354,26.742,26.261,26.498,23406700
2012-08-10,26.383,26.555,26.125,26.534,15492700
2012-08-13,26.462,26.62,26.3,26.548,14453500
2012-08-14,26.857,27.014,26.541,26.627,18065100
2012-08-15,26.605,26.849,26.519,26.605,17521300
2012-08-16,26.684,26.806,26.412,26.627,15894100
2012-08-17,26.699,26.699,26.412,26.541,17079800
2012-08-20,26.498,26.914,26.412,26.821,17922100
2012-08-21,27.007,27.89,26.957,27.302,36880600
2012-08-22,27.187,27.402,26.957,27.151,16899400
2012-08-23,27.137,27.194,26.699,26.72,16429500
2012-08-24,26.512,26.871,26.318,26.677,20019300
2012-08-27,26.778,26.871,26.483,26.72,17618200
2012-08-28,26.627,26.908,26.483,26.648,18050500
2012-08-29,26.785,26.907,26.598,26.77,13681900
2012-08-30,26.598,26.648,26.347,26.483,13700700
2012-08-31,26.656,26.842,26.455,26.656,16771600
2012-09-04,26.541,26.727,26.397,26.562,13631400
2012-09-05,26.613,26.763,26.512,26.634,13537500
2012-09-06,26.971,27.897,26.914,27.768,41346800
2012-09-07,28.019,28.371,27.991,28.206,28082400
2012-09-10,28.156,28.55,27.797,27.818,20853500
2012-09-11,27.847,28.443,27.797,28.421,22378900
2012-09-12,28.622,28.888,28.554,28.651,29882200
2012-09-13,28.593,29.842,28.414,29.713,47018600
2012-09-14,30.115,30.208,29.591,29.835,43471600
2012-09-17,29.426,29.742,29.39,29.562,19740100
2012-09-18,29.462,29.663,29.182,29.613,25186600
2012-09-19,29.663,29.971,29.455,29.67,22887200
2012-09-20,29.397,29.627,29.103,29.605,20997400
2012-09-21,29.806,29.928,29.261,29.34,28287400
2012-09-24,29.146,29.763,29.132,29.591,20499500
2012-09-25,29.821,29.821,29.089,29.103,21988200
2012-09-26,28.816,29.157,28.493,28.881,23782700
2012-09-27,28.995,29.419,28.859,29.196,20843400
2012-09-28,29.01,29.16,28.823,29.053,21380700
2012-10-01,29.34,29.785,29.282,29.404,21956400
2012-10-02,29.526,29.598,29.11,29.369,26946100
2012-10-03,29.519,29.642,29.223,29.541,22419100
2012-10-04,29.758,30.356,29.577,30.235,24326500
2012-10-05,30.394,30.683,29.975,30.155,22774400
2012-10-08,29.881,30.249,29.722,30.119,18631300
2012-10-09,30.199,30.329,29.859,29.917,19947500
2012-10-10,30.04,30.365,29.881,30.199,25797600
2012-10-11,30.633,30.828,30.257,30.437,27755000
2012-10-12,30.076,30.676,29.75,30.09,44564000
2012-10-15,30.3,30.661,30.17,30.64,26268000
2012-10-16,30.936,31.168,30.56,30.965,28588100
2012-10-17,31.045,31.478,30.922,31.319,26177500
2012-10-18,31.153,31.341,30.907,31.095,23630400
2012-10-19,30.943,30.958,30.408,30.596,29747500
2012-10-22,30.546,30.741,30.004,30.43,27993000
2012-10-23,29.982,30.177,29.678,29.881,22896400
2012-10-24,30.134,30.275,29.888,30.155,18918900
2012-10-25,30.539,30.567,29.931,30.126,17311700
2012-10-26,29.946,30.121,29.548,29.758,21892700
2012-10-31,29.967,30.213,29.75,30.134,19423500
2012-11-01,30.148,31.016,30.061,30.972,23325400
2012-11-02,31.117,31.139,30.604,30.669,17029200
2012-11-05,30.604,30.625,30.26,30.56,13252500
2012-11-06,30.777,31.124,30.661,31.001,17190900
2012-11-07,30.372,30.372,29.143,29.266,47631200
2012-11-08,29.844,30.004,29.208,29.208,27830900
2012-11-09,29.143,29.808,28.818,29.367,27553200
2012-11-12,29.534,29.577,29.136,29.338,12816000
2012-11-13,29.049,29.295,28.919,28.948,19793500
2012-11-14,29.071,29.187,28.29,28.406,30986600
2012-11-15,28.239,28.717,28.174,28.478,24858700
2012-11-16,28.507,28.68,28.073,28.579,32458000
2012-11-19,28.984,29.425,28.984,29.346,26781200
2012-11-20,29.158,29.772,29.1,29.425,19375900
2012-11-21,29.599,29.628,29.172,29.447,13030200
2012-11-23,29.714,29.801,29.62,29.707,8316700
2012-11-26,29.49,29.555,28.984,29.555,20376600
2012-11-27,29.548,29.787,29.382,29.461,19875000
2012-11-28,29.273,29.555,28.832,29.519,26106900
2012-11-29,29.75,29.895,29.577,29.801,18915000
2012-11-30,29.635,29.888,29.534,29.7,20066600
2012-12-03,29.837,29.91,29.461,29.505,18955500
2012-12-04,29.483,29.584,29.064,29.331,24031100
2012-12-05,29.418,29.996,29.281,29.787,25515600
2012-12-06,29.823,30.04,29.722,29.982,20541700
2012-12-07,30.249,30.777,30.17,30.77,34552900
2012-12-10,30.755,30.849,30.372,30.589,22394500
2012-12-11,30.799,31.153,30.669,30.828,21955000
2012-12-12,31.088,31.359,30.871,30.922,23110600
2012-12-13,30.835,31.03,30.726,30.929,18457000
2012-12-14,30.922,31.168,30.878,30.951,16208600
2012-12-17,31.088,31.457,30.951,31.435,23879800
2012-12-18,31.688,31.768,31.312,31.717,33858600
2012-12-19,31.804,32.093,31.392,31.471,34348500
2012-12-20,31.587,32.201,31.384,32.194,25014900
2012-12-21,31.681,31.956,31.334,31.811,38973500
2012-12-24,31.609,31.825,31.601,31.753,8621200
2012-12-26,31.775,31.941,31.609,31.782,11498900
2012-12-27,31.782,31.825,31.016,31.543,19567000
2012-12-28,31.16,31.587,31.153,31.262,15401200
2012-12-31,31.16,31.811,31.124,31.789,24209600
2013-01-02,32.738,32.752,32.185,32.505,31413000
2013-01-03,32.563,32.571,32.17,32.44,24227700
2013-01-04,32.352,33.065,32.345,33.015,24487700
2013-01-07,32.818,33.105,32.767,33.051,24456900
2013-01-08,33.044,33.116,32.723,33.116,19624200
2013-01-09,33.16,33.626,32.854,33.095,25920600
2013-01-10,33.4,33.597,33.138,33.589,23413600
2013-01-11,33.458,33.589,33.095,33.582,19723900
2013-01-14,33.4,33.611,33.102,33.393,19079500
2013-01-15,33.109,33.822,33.007,33.735,29898000
2013-01-16,33.415,34.084,33.167,34.077,43453600
2013-01-17,33.771,34.114,33.691,33.801,41086800
2013-01-18,33.757,33.917,33.611,33.815,28679100
2013-01-22,33.662,33.881,33.575,33.873,24257300
2013-01-23,33.648,33.801,33.422,33.648,19105100
2013-01-24,33.655,34.063,33.539,33.75,20008200
2013-01-25,34.019,34.325,33.921,34.325,26009100
2013-01-28,34.092,34.208,33.83,33.946,19706800
2013-01-29,33.684,34.325,33.662,34.295,19907400
2013-01-30,34.237,34.463,34.179,34.303,18631300
2013-01-31,34.215,34.368,34.121,34.245,19536000
2013-02-01,34.499,34.936,34.361,34.827,24520000
2013-02-04,34.601,34.798,34.485,34.703,20822600
2013-02-05,34.892,35.518,34.885,35.511,28067500
2013-02-06,35.242,35.54,35.169,35.38,28282600
2013-02-07,35.409,35.482,34.863,35.103,21429600
2013-02-08,35.176,35.438,35.125,35.395,15218300
2013-02-11,35.307,35.591,35.213,35.416,13935900
2013-02-12,35.518,35.889,35.373,35.766,16388000
2013-02-13,35.919,35.991,35.3,35.431,21635600
2013-02-14,35.227,35.875,35.205,35.824,18017800
2013-02-15,35.919,35.999,35.351,35.576,20016200
2013-02-19,35.751,36.159,35.751,35.991,20445900
2013-02-20,35.919,36.057,35.198,35.38,24786700
2013-02-21,35.234,35.264,34.812,35.118,24437700
2013-02-22,35.395,35.598,35.234,35.598,23584100
2013-02-25,35.737,35.809,34.681,34.718,32775500
2013-02-26,35.096,35.125,34.099,34.645,39401400
2013-02-27,34.827,35.955,34.761,35.868,31921200
2013-02-28,35.78,36.064,35.482,35.606,24711500
2013-03-01,35.365,35.97,35.205,35.598,4942191
2013-03-04,35.467,35.766,35.176,35.737,4518437
2013-03-05,36.02,36.472,35.889,36.02,25561100
2013-03-06,36.304,36.53,36.115,36.413,19607900
2013-03-07,36.428,37.018,36.399,36.85,24245400
2013-03-08,36.821,37.01,36.108,36.537,32711900
2013-03-11,36.559,36.952,36.326,36.741,19473000
2013-03-12,36.646,36.879,36.428,36.595,18003400
2013-03-13,36.603,36.705,36.472,36.508,16680200
2013-03-14,36.574,37.119,36.53,37.119,26378700
2013-03-15,36.37,36.603,35.773,36.406,60880800
2013-03-18,35.802,36.144,35.627,36.035,28011400
2013-03-19,36.137,36.384,35.431,35.809,24411500
2013-03-20,36.079,36.13,35.693,35.751,19385300
2013-03-21,35.511,35.831,35.191,35.191,23535900
2013-03-22,35.395,35.664,35.183,35.504,22791500
2013-03-25,35.693,35.897,35.052,35.314,23581400
2013-03-26,35.475,35.642,35.169,35.402,16417500
2013-03-27,35.082,35.162,34.616,34.769,26530100
2013-03-28,34.82,34.885,34.412,34.543,27506700
2013-04-01,34.608,34.929,34.565,34.812,17442200
2013-04-02,34.943,35.213,34.845,35.14,17273700
2013-04-03,35.182,35.211,34.083,34.317,33467400
2013-04-04,34.398,34.823,34.354,34.786,21514000
2013-04-05,34.273,35.189,34.244,35.094,22961500
2013-04-08,35.072,35.592,34.859,35.585,18672300
2013-04-09,35.702,35.864,35.497,35.658,20066700
2013-04-10,35.848,36.302,35.804,36.075,20388900
2013-04-11,36.046,36.332,35.768,36.119,22584700
2013-04-12,35.819,36.317,35.489,35.9,37805900
2013-04-15,35.445,36.141,35.086,35.108,31527300
2013-04-16,35.475,35.541,34.859,35.519,23865500
2013-04-17,35.24,35.292,33.973,34.273,43466300
2013-04-18,34.281,34.669,33.731,34.164,26106800
2013-04-19,34.537,34.694,34.207,34.596,19746100
2013-04-22,34.72,34.786,34.332,34.684,15230100
2013-04-23,34.925,35.335,34.713,35.284,20568500
2013-04-24,35.394,35.834,35.277,35.687,16459300
2013-04-25,35.907,36.354,35.812,35.892,19058800
2013-04-26,35.79,35.958,35.607,35.804,13929000
2013-04-29,35.951,35.965,35.636,35.834,13496300
2013-04-30,35.863,36.075,35.687,35.9,13802600
2013-05-01,35.716,35.826,35.05,35.167,17686400
2013-05-02,35.343,35.343,34.947,35.218,15529300
2013-05-03,35.621,35.672,34.413,34.845,43257900
2013-05-06,34.947,35.445,34.845,35.292,20829500
2013-05-07,35.577,36.178,35.35,35.995,24291600
2013-05-08,36.053,36.617,35.973,36.449,23559300
2013-05-09,36.405,36.486,35.834,35.921,18103100
2013-05-10,35.929,36.061,35.628,35.863,16199600
2013-05-13,35.775,36.405,35.607,36.383,23979500
2013-05-14,36.456,36.932,36.376,36.793,24188400
2013-05-15,36.771,37.672,36.735,37.423,27467000
2013-05-16,37.262,37.841,37.24,37.335,21389500
2013-05-17,37.548,38.331,37.54,38.309,26080300
2013-05-20,38.295,38.551,38.024,38.302,22020000
2013-05-21,38.478,39.313,38.419,38.837,37112600
2013-05-22,39.137,40.258,39.035,39.284,46968300
2013-05-23,38.69,39.4,38.573,39.079,25294200
2013-05-24,38.749,39.306,38.617,39.306,18342300
2013-05-28,39.965,40.03,39.573,39.994,27162300
2013-05-29,39.621,40.258,39.489,40.045,20482600
2013-05-30,39.994,40.946,39.943,40.741,24890800
2013-05-31,40.807,40.895,39.987,39.987,24990100
2013-06-03,39.994,40.185,38.848,39.914,28279600
2013-06-04,39.95,40.573,39.459,39.584,22022600
2013-06-05,39.394,39.752,38.602,38.844,24326000
2013-06-06,38.705,39.203,38.287,39.188,23940900
2013-06-07,39.386,39.906,39.122,39.752,21691000
2013-06-10,40.023,40.17,39.569,39.818,16007000
2013-06-11,39.159,39.591,38.903,39.181,17600800
2013-06-12,39.481,39.628,38.796,38.954,18479100
2013-06-13,38.822,39.73,38.8,39.679,17090200
2013-06-14,39.584,39.65,38.756,38.917,17185300
2013-06-17,39.335,39.741,39.218,39.445,16856600
2013-06-18,39.577,39.752,39.35,39.635,13259100
2013-06-19,39.547,39.928,39.203,39.225,20840000
2013-06-20,38.881,38.954,38.287,38.441,31857100
2013-06-21,38.793,38.808,37.863,38.06,44412200
2013-06-24,37.269,37.687,36.705,37.299,30736500
2013-06-25,37.731,38.503,37.731,38.148,20951400
2013-06-26,38.566,38.676,38,38.456,19332000
2013-06-27,38.844,39.181,38.734,38.932,17093600
2013-06-28,38.91,38.917,38.515,38.668,18256000
2013-07-01,38.983,39.284,38.405,38.449,23511100
2013-07-02,38.784,39.493,38.452,38.954,23935300
2013-07-03,38.593,38.961,38.519,38.932,10442300
2013-07-05,39.367,39.839,39.183,39.832,17070200
2013-07-08,40.238,40.511,39.876,40.356,21786900
2013-07-09,40.629,40.703,39.98,40.496,20508700
2013-07-10,40.407,40.688,40.164,40.452,16915000
2013-07-11,41.197,41.219,40.245,40.68,21322600
2013-07-12,40.953,41.204,40.393,40.555,32569200
2013-07-15,40.939,40.946,40.282,40.496,28292000
2013-07-16,40.503,40.88,40.415,40.584,19222700
2013-07-17,40.614,41.005,40.459,40.776,19166600
2013-07-18,40.953,41.706,40.939,41.588,24563100
2013-07-19,41.691,41.724,41.248,41.433,17762600
2013-07-22,41.44,41.809,41.278,41.728,15999700
2013-07-23,41.846,41.971,41.665,41.809,10577100
2013-07-24,41.994,42.001,41.595,41.78,16665000
2013-07-25,41.647,41.684,41.234,41.684,13870200
2013-07-26,41.359,41.477,41.02,41.352,16762300
2013-07-29,41.3,41.315,40.857,41.086,10049100
2013-07-30,41.219,41.311,40.636,40.821,14207400
2013-07-31,41.005,41.514,40.953,41.116,19404900
2013-08-01,41.58,41.89,41.462,41.713,15979400
2013-08-02,41.514,41.698,41.322,41.676,11007300
2013-08-05,41.558,41.743,41.322,41.389,9370200
2013-08-06,41.307,41.389,40.806,40.939,10588600
2013-08-07,40.621,40.924,40.415,40.798,12828400
2013-08-08,40.887,41.116,39.932,40.452,18587100
2013-08-09,40.348,40.688,40.083,40.223,12652500
2013-08-12,39.869,40.075,39.603,39.906,15133000
2013-08-13,40.002,40.356,39.544,40.053,15078100
2013-08-14,40.083,40.466,39.839,39.95,15785800
2013-08-15,39.485,39.603,39.02,39.316,16933200
2013-08-16,39.153,39.677,39.153,39.316,17139000
2013-08-19,39.02,39.065,38.216,38.238,22793300
2013-08-20,38.201,38.629,37.375,38.452,18701500
2013-08-21,38.305,38.522,37.833,38.091,17136200
2013-08-22,38.364,38.851,38.312,38.519,14658500
2013-08-23,38.563,38.677,38.29,38.6,11126800
2013-08-26,38.482,38.762,38.209,38.216,16548400
2013-08-27,37.641,38.032,37.294,37.331,23596800
2013-08-28,37.132,37.663,36.984,37.316,18748100
2013-08-29,37.324,37.759,37.22,37.405,13576000
2013-08-30,37.493,37.501,37.102,37.279,15863100
2013-09-03,37.81,38.157,37.501,37.722,15277200
2013-09-04,37.744,38.438,37.574,38.268,19923800
2013-09-05,38.386,38.747,38.297,38.445,13913200
2013-09-06,38.666,38.888,37.833,38.777,22339900
2013-09-09,38.939,39.242,38.747,38.998,19936400
2013-09-10,39.714,39.788,39.323,39.596,20233200
2013-09-11,39.375,39.662,39.146,39.293,16028600
2013-09-12,39.419,39.625,38.423,38.541,21976700
2013-09-13,38.578,38.954,38.533,38.799,11942900
2013-09-16,39.434,39.463,39.083,39.205,17055300
2013-09-17,39.242,39.338,39.009,39.168,13207000
2013-09-18,38.873,39.743,38.777,39.404,20844500
2013-09-19,39.566,39.655,38.755,38.917,22452200
2013-09-20,39.065,39.448,38.954,38.954,30792200
2013-09-23,38.423,38.644,37.914,37.965,28189500
2013-09-24,37.633,37.829,37.11,37.124,34906900
2013-09-25,37.051,38.29,36.933,38.142,39175500
2013-09-26,38.312,38.777,38.024,38.283,22298700
2013-09-27,37.995,38.659,37.914,38.541,23026000
2013-09-30,38.165,38.43,37.951,38.135,21350600
2013-10-01,38.098,38.43,37.958,38.334,19188000
2013-10-02,38.138,38.978,38.116,38.711,23841200
2013-10-03,38.644,38.792,38.272,38.599,18614500
2013-10-04,38.696,39.149,38.651,39.142,17407200
2013-10-07,38.859,38.911,38.517,38.517,16159300
2013-10-08,38.517,38.614,37.782,37.804,19536000
2013-10-09,38.027,38.153,37.343,37.715,24721200
2013-10-10,38.525,39.06,38.183,39.03,24328700
2013-10-11,39.357,39.647,38.763,39.023,32498800
2013-10-14,38.599,39.268,38.465,39.171,18881600
2013-10-15,39.32,39.417,38.777,38.874,17566500
2013-10-16,39.097,40.167,39.075,40.13,24864000
2013-10-17,39.974,40.345,39.84,40.286,17791000
2013-10-18,40.323,40.561,39.981,40.353,24796600
2013-10-21,40.331,40.762,40.048,40.331,19471700
2013-10-22,40.613,40.635,39.848,39.848,24820900
2013-10-23,39.617,39.654,39.179,39.201,21034400
2013-10-24,39.268,39.305,38.725,39,17759000
2013-10-25,38.763,39.32,38.696,39.216,20889600
2013-10-28,39.305,39.454,39.015,39.149,14836800
2013-10-29,39.26,39.379,38.829,39.186,23363100
2013-10-30,39.387,39.565,39.015,39.09,16157200
2013-10-31,39.127,39.171,38.302,38.302,23738000
2013-11-01,38.235,39.168,38.123,39.023,25794400
2013-11-04,39.194,39.208,38.641,38.673,18891300
2013-11-05,38.532,38.74,38.391,38.607,14532200
2013-11-06,38.837,38.896,38.517,38.718,14013000
2013-11-07,38.74,38.896,38.332,38.384,17348900
2013-11-08,38.517,40.108,38.495,40.1,31183100
2013-11-11,40.063,40.241,39.907,40.204,12062800
2013-11-12,40.078,40.189,39.833,40.108,15964800
2013-11-13,39.773,40.279,39.498,40.234,22121900
2013-11-14,40.323,40.502,39.907,40.427,17634000
2013-11-15,40.331,40.843,40.271,40.776,20530100
2013-11-18,41.237,41.616,41.096,41.423,22318800
2013-11-19,41.594,42.092,41.453,41.728,22979900
2013-11-20,41.936,41.943,41.445,41.691,17682800
2013-11-21,41.824,42.657,41.824,42.523,22843600
2013-11-22,42.545,42.746,42.404,42.701,16730600
2013-11-25,42.731,43.207,42.664,42.842,18649600
2013-11-26,42.828,43.073,42.486,42.486,16263300
2013-11-27,42.79,42.976,42.605,42.716,11238900
2013-11-29,42.79,42.991,42.508,42.523,7128800
2013-12-02,42.434,42.917,42.285,42.345,12465300
2013-12-03,42.278,42.523,41.72,42.255,20426800
2013-12-04,41.943,42.709,41.772,42.501,20287200
2013-12-05,42.144,42.164,41.43,41.482,21324900
2013-12-06,42.04,42.181,41.334,41.661,18661200
2013-12-09,41.824,42.01,41.683,41.995,12714000
2013-12-10,41.98,42.411,41.876,42.136,14543700
2013-12-11,42.018,42.188,41.587,41.668,17836100
2013-12-12,41.653,42.062,41.552,41.847,15325300
2013-12-13,41.891,42.032,41.642,41.743,11461300
2013-12-16,41.869,42.314,41.861,41.928,26379200
2013-12-17,42.107,42.107,41.364,41.408,18338500
2013-12-18,41.497,42.56,41.17,42.538,27685900
2013-12-19,42.434,42.761,42.226,42.53,16790000
2013-12-20,42.515,43.103,42.508,42.88,22001700
2013-12-23,43.08,43.392,42.954,43.281,13990600
2013-12-24,43.155,43.318,43.132,43.288,4532600
2013-12-26,43.363,43.444,43.043,43.251,6677000
2013-12-27,43.229,43.363,43.147,43.207,8943700
2013-12-30,43.207,43.3,42.887,43.065,8815800
2013-12-31,43.251,43.511,43.14,43.459,11017400
2014-01-02,43.616,43.758,43.365,43.541,15627600
2014-01-03,43.601,44.095,43.541,43.878,14214100
2014-01-06,44.252,44.48,44.005,44.132,17550700
2014-01-07,44.349,44.454,43.466,43.623,17851200
2014-01-08,43.788,44.065,43.608,44.035,14687400
2014-01-09,44.117,44.132,43.631,43.952,13242500
2014-01-10,43.885,43.952,43.515,43.75,12694900
2014-01-13,43.765,43.885,43.032,43.16,20711600
2014-01-14,43.608,43.818,43.055,43.189,30272400
2014-01-15,43.182,44.618,43.182,44.498,35186600
2014-01-16,43.975,44.745,43.937,44.124,21689400
2014-01-17,44.289,44.304,43.406,43.466,20997900
2014-01-21,43.451,43.713,43.07,43.511,19548300
2014-01-22,43.631,43.631,42.95,43.077,15433500
2014-01-23,42.703,42.711,42.045,42.239,26234600
2014-01-24,41.888,42.157,41.207,41.207,26833100
2014-01-27,41.2,41.735,40.91,41.207,23935000
2014-01-28,41.432,42.14,41.319,41.693,18041000
2014-01-29,41.11,41.791,41.028,41.536,25459000
2014-01-30,41.94,42.18,41.611,41.888,17031100
2014-01-31,41.514,41.97,41.275,41.409,18174000
2014-02-03,41.514,41.828,40.542,40.624,28549900
2014-02-04,40.93,41.402,40.841,41.103,20709300
2014-02-05,41.215,41.477,40.826,41.297,19491600
2014-02-06,41.402,42.299,41.29,42.247,20881600
2014-02-07,42.374,42.584,42.079,42.352,23388500
2014-02-10,42.464,42.576,42.18,42.441,14715200
2014-02-11,42.344,43.062,42.322,42.958,18774100
2014-02-12,42.89,43.167,42.756,43.025,13437900
2014-02-13,42.688,43.459,42.606,43.406,16605500
2014-02-14,43.302,43.556,43.197,43.496,13067300
2014-02-18,43.399,43.87,43.309,43.75,14983800
2014-02-19,43.653,43.788,42.8,42.83,18669900
2014-02-20,43.032,43.362,42.838,43.07,12457000
2014-02-21,43.077,43.264,42.913,43.092,16790100
2014-02-24,43.1,43.556,43.066,43.406,16151400
2014-02-25,43.309,43.369,42.576,42.658,17991800
2014-02-26,42.913,42.92,42.055,42.449,23661700
2014-02-27,42.471,42.554,41.993,42.404,16277500
2014-02-28,42.314,42.973,42.18,42.501,18599000
2014-03-03,42.112,42.202,41.656,42.045,19151000
2014-03-04,42.599,42.905,42.367,42.83,17157000
2014-03-05,42.995,43.601,42.905,43.504,17761500
2014-03-06,43.765,44.196,43.683,44.057,19420600
2014-03-07,44.394,44.73,44.184,44.431,18602200
2014-03-10,44.237,44.491,44.031,44.282,16945200
2014-03-11,44.446,44.469,43.481,43.526,19420000
2014-03-12,43.16,43.354,42.95,43.324,17932100
2014-03-13,43.384,43.638,42.778,42.95,17192500
2014-03-14,42.718,43.032,42.352,42.486,18635800
2014-03-17,42.793,43.16,42.673,43.07,13581400
2014-03-18,43.249,43.504,43.1,43.429,12554800
2014-03-19,43.376,44.08,43.302,43.608,21450700
2014-03-20,43.653,45.246,43.481,44.962,33736500
2014-03-21,45.598,45.778,44.88,45.007,35144100
2014-03-24,45.157,45.77,45.142,45.68,25810500
2014-03-25,45.71,45.987,45.299,45.576,24053500
2014-03-26,45.807,45.927,44.798,44.805,22745200
2014-03-27,44.835,45.291,44.147,44.82,24632600
2014-03-28,45.037,45.321,44.641,44.91,14708700
2014-03-31,45.501,45.639,45.329,45.411,15216700
2014-04-01,45.591,45.845,45.157,45.381,14584400
2014-04-02,45.44,45.741,45.312,45.523,14012200
2014-04-03,45.651,45.764,45.373,45.659,11925200
2014-04-04,45.93,45.96,45.011,45.019,16966900
2014-04-07,44.929,45.162,44.289,44.409,18685700
2014-04-08,44.259,44.424,43.845,44.296,16956500
2014-04-09,44.484,44.748,44.029,44.612,15308400
2014-04-10,44.673,44.703,43.19,43.205,29977200
2014-04-11,41.534,42.189,41.06,41.624,47241300
2014-04-14,42.038,42.106,41.007,41.368,31081500
2014-04-15,41.466,41.88,40.909,41.248,26691400
2014-04-16,41.398,41.662,41.165,41.594,27049400
2014-04-17,41.654,41.827,41.408,41.564,17955400
2014-04-21,41.594,41.707,41.391,41.421,12384800
2014-04-22,41.429,42.211,41.353,42.008,16257600
2014-04-23,42.001,42.241,41.82,42.189,11379000
2014-04-24,42.204,42.347,41.858,42.294,15360600
2014-04-25,42.384,42.415,41.88,41.925,15937700
2014-04-28,41.873,41.925,41.158,41.767,21394100
2014-04-29,41.948,42.381,41.827,42.226,13453400
2014-04-30,42.332,42.415,41.94,42.136,14388100
2014-05-01,42.091,42.294,41.775,41.94,12744600
2014-05-02,42.023,42.43,41.73,41.835,15153800
2014-05-05,40.555,41.203,40.42,40.811,25232300
2014-05-06,40.676,40.691,40.134,40.149,25327400
2014-05-07,40.307,40.736,40.074,40.683,18502600
2014-05-08,40.796,41.045,40.687,40.917,16090800
2014-05-09,40.811,40.877,40.401,40.653,12366500
2014-05-12,40.849,41.173,40.668,41.135,12825500
2014-05-13,41.203,41.27,41.022,41.112,12310700
2014-05-14,41.127,41.173,40.872,40.917,10325800
2014-05-15,40.796,40.796,40.156,40.277,19763000
2014-05-16,40.209,40.277,39.87,40.126,19992400
2014-05-19,39.953,40.578,39.938,40.518,12068900
2014-05-20,40.435,40.676,40.202,40.435,16888200
2014-05-21,40.683,41.097,40.631,40.736,13210200
2014-05-22,40.774,41.097,40.661,41.06,11800900
2014-05-23,41.06,41.086,40.766,41.045,10876500
2014-05-27,41.21,41.719,41.165,41.504,14503700
2014-05-28,41.466,41.85,41.398,41.737,11374900
2014-05-29,41.963,42.091,41.692,41.94,11741000
2014-05-30,41.835,42.061,41.632,41.827,11991900
2014-06-02,41.888,41.888,41.413,41.662,9440000
2014-06-03,41.466,41.895,41.466,41.85,9131500
2014-06-04,41.79,41.944,41.587,41.91,9727800
2014-06-05,42.083,42.648,41.767,42.625,16803400
2014-06-06,42.723,43.002,42.64,42.881,15399800
2014-06-09,42.836,43.404,42.829,43.22,11999700
2014-06-10,43.258,43.611,43.197,43.581,11609200
2014-06-11,43.265,43.498,42.885,43.107,14232200
2014-06-12,42.957,43.22,42.806,42.934,11670200
2014-06-13,42.926,43.408,42.813,42.934,12040800
2014-06-16,42.791,42.866,42.4,42.806,11199100
2014-06-17,42.746,43.348,42.663,43.22,11200500
2014-06-18,43.122,43.513,42.866,43.491,13729400
2014-06-19,43.423,43.423,43.062,43.13,11624400
2014-06-20,43.423,43.483,43.167,43.318,17124800
2014-06-23,43.31,43.822,43.084,43.8,16007700
2014-06-24,43.566,43.747,43.13,43.22,12322900
2014-06-25,43.069,43.461,42.806,43.303,14836600
2014-06-26,43.16,43.273,42.603,43.197,11854400
2014-06-27,43.152,43.431,43.084,43.303,10178600
2014-06-30,43.235,43.491,43.19,43.37,11549000
2014-07-01,43.316,43.952,43.263,43.634,14472200
2014-07-02,43.407,43.562,43.065,43.179,19189900
2014-07-03,43.376,43.695,43.202,43.24,12599800
2014-07-07,43.119,43.194,42.748,42.952,13916100
2014-07-08,42.709,42.8,42.164,42.262,18343400
2014-07-09,42.353,42.535,42.148,42.459,10914300
2014-07-10,41.732,42.3,41.656,42.11,12436600
2014-07-11,41.906,42.372,41.83,42.292,10230000
2014-07-14,42.846,43.081,42.596,42.664,14004400
2014-07-15,43.922,44.483,43.778,44.164,36178000
2014-07-16,44.346,44.703,44.195,44.498,20507500
2014-07-17,44.384,44.612,43.778,43.854,17013500
2014-07-18,44.21,44.324,43.884,44.134,12803300
2014-07-21,44.051,44.271,43.884,44.142,9141400
2014-07-22,44.278,44.566,44.24,44.468,10375200
2014-07-23,44.536,44.862,44.354,44.718,11122100
2014-07-24,44.771,44.983,44.71,44.847,9844100
2014-07-25,44.657,44.922,44.596,44.725,10500600
2014-07-28,44.672,44.915,44.468,44.862,12382800
2014-07-29,44.816,44.816,44.294,44.445,13498800
2014-07-30,44.733,44.93,44.422,44.65,11815700
2014-07-31,44.452,44.475,43.702,43.71,15955900
2014-08-01,43.498,43.573,42.421,42.808,23915400
2014-08-04,43.134,43.187,42.702,42.937,13543900
2014-08-05,42.77,42.899,42.141,42.489,16863300
2014-08-06,42.361,42.967,42.315,42.618,12190600
2014-08-07,42.921,42.967,42.201,42.376,11743800
2014-08-08,42.361,42.717,42.171,42.702,12213200
2014-08-11,42.853,42.884,42.573,42.687,9066800
2014-08-12,42.618,42.861,42.543,42.709,11289600
2014-08-13,42.967,43.081,42.828,42.99,7019500
2014-08-14,43.028,43.202,42.975,43.187,8275900
2014-08-15,43.384,43.581,42.74,43.012,12727400
2014-08-18,43.096,43.528,43.02,43.376,8881400
2014-08-19,43.657,43.748,43.46,43.626,9040500
2014-08-20,43.52,43.846,43.498,43.687,8121400
2014-08-21,43.702,44.543,43.657,44.339,12745500
2014-08-22,44.293,44.778,44.21,44.331,10228600
2014-08-25,44.703,45.347,44.612,44.975,13996800
2014-08-26,45.15,45.438,45.01,45.279,10281100
2014-08-27,45.362,45.438,45.119,45.165,11410900
2014-08-28,44.907,44.998,44.574,44.839,9096100
2014-08-29,44.975,45.21,44.892,45.059,8897900
2014-09-02,45.066,45.256,44.831,45.226,8671100
2014-09-03,45.491,45.756,45.066,45.248,11791800
2014-09-04,45.195,45.582,45.044,45.256,9811900
2014-09-05,45.188,45.407,44.885,45.407,9600900
2014-09-08,45.354,45.642,45.279,45.392,8090000
2014-09-09,45.195,45.233,44.551,44.763,14868700
2014-09-10,44.831,45.142,44.657,44.885,9153800
2014-09-11,44.854,45.354,44.695,45.294,11467000
2014-09-12,45.324,45.786,45.286,45.498,14373700
2014-09-15,45.309,45.468,45.059,45.43,10685600
2014-09-16,45.256,45.627,45.188,45.468,10947900
2014-09-17,45.438,45.923,45.339,45.711,15091800
2014-09-18,45.885,46.537,45.885,46.476,16973700
2014-09-19,46.794,46.878,46.218,46.317,18739300
2014-09-22,46.188,46.575,46.082,46.165,12967245
2014-09-23,46.097,46.537,46.059,46.188,14293438
2014-09-24,46.37,46.719,46.249,46.711,13686309
2014-09-25,46.605,46.613,45.589,45.589,15844189
2014-09-26,45.726,46.143,45.718,45.9,11948887
2014-09-29,45.498,45.855,45.271,45.726,10694857
2014-09-30,45.779,46.037,45.574,45.658,14378732
2014-10-01,45.658,45.779,45.271,45.301,18995943
2014-10-02,45.136,45.396,44.724,44.9,24561606
2014-10-03,45.213,46.079,45.06,46.014,18320378
2014-10-06,46.38,46.395,45.785,45.922,11578147
2014-10-07,45.724,45.724,45.163,45.228,14542010
2014-10-08,45.296,46.113,45.159,46.09,15834153
2014-10-09,46.037,46.037,44.938,45.083,19190794
2014-10-10,45.045,45.647,44.648,44.655,16689373
2014-10-13,44.64,45.132,44.343,44.381,17169312
2014-10-14,43.259,44.655,42.778,44.251,29096840
2014-10-15,43.511,43.786,41.405,42.374,37866911
2014-10-16,41.779,42.717,41.42,42.03,31965923
2014-10-17,42.526,43.328,42.404,42.885,20183543
2014-10-20,42.809,43.303,42.786,43.213,10807650
2014-10-21,43.671,44.266,43.557,44.205,14020298
2014-10-22,44.289,44.457,43.831,43.839,13745977
2014-10-23,44.35,44.717,44.209,44.304,12641862
2014-10-24,44.259,44.85,44.259,44.823,13757973
2014-10-27,44.602,44.862,44.449,44.747,11087084
2014-10-28,44.923,45.548,44.877,45.503,13625017
2014-10-29,45.495,45.617,44.839,45.243,16715852
2014-10-30,44.976,45.541,44.961,45.319,14709756
2014-10-31,45.876,46.197,45.686,46.151,18351059
2014-11-03,46.388,46.662,46.06,46.456,11833638
2014-11-04,45.968,46.067,45.342,45.976,15294796
2014-11-05,46.395,46.723,46.082,46.662,14063612
2014-11-06,46.609,46.785,46.266,46.723,10420222
2014-11-07,46.601,46.968,46.441,46.907,12384620
2014-11-10,46.739,47.258,46.701,47.258,10799038
2014-11-11,47.09,47.227,46.769,46.83,12539830
2014-11-12,46.105,46.426,45.96,46.212,17218747
2014-11-13,46.166,46.266,45.777,45.96,12240366
2014-11-14,45.976,46.258,45.922,45.999,6801998
2014-11-17,45.785,46.189,45.701,46.075,9017649
2014-11-18,46.052,46.411,45.937,46.189,8899839
2014-11-19,46.128,46.388,45.899,46.243,9207710
2014-11-20,45.937,45.976,45.594,45.876,10916639
2014-11-21,46.601,46.601,46.014,46.128,12340450
2014-11-24,46.319,46.781,46.319,46.517,8334837
2014-11-25,46.67,46.67,45.747,46.014,14802617
2014-11-26,46.22,46.22,45.937,46.044,7628731
2014-11-28,46.09,46.212,45.808,45.907,6759646
2014-12-01,45.77,45.945,45.441,45.785,12771602
2014-12-02,45.792,46.693,45.785,46.609,12546594
2014-12-03,46.517,47.021,46.403,46.96,12115506
2014-12-04,46.624,46.983,46.426,46.838,11542085
2014-12-05,47.319,48.12,47.219,47.845,20071134
2014-12-08,47.769,48.196,47.509,47.822,15535482
2014-12-09,47.197,47.96,46.975,47.654,19661145
2014-12-10,47.433,47.494,46.067,46.304,29620561
2014-12-11,46.678,47.357,46.632,46.655,16884099
2014-12-12,46.189,46.716,45.754,45.815,17403858
2014-12-15,46.35,46.403,44.862,45.144,19209927
2014-12-16,44.579,45.678,44.343,44.587,20709015
2014-12-17,44.694,45.655,44.518,45.609,17856440
2014-12-18,46.273,46.914,46.121,46.914,18173357
2014-12-19,46.853,47.578,46.83,47.258,22756410
2014-12-22,47.433,47.563,47.013,47.265,17071439
2014-12-23,47.349,48.051,47.258,47.677,13552515
2014-12-24,47.876,47.975,47.517,47.677,7419342
2014-12-26,47.822,47.99,47.624,47.731,6086519
2014-12-29,47.631,48.334,47.502,48.044,10601197
2014-12-30,47.86,48.288,47.746,48.189,7518059
2014-12-31,48.303,48.448,47.754,47.754,18529419
2015-01-02,48.09,48.351,47.668,47.99,12598291
2015-01-05,47.66,47.829,46.255,46.5,20100577
2015-01-06,46.569,46.654,44.811,45.295,29073611
2015-01-07,45.993,45.993,45.053,45.364,23843244
2015-01-08,46.055,46.769,46.055,46.377,16955620
2015-01-09,46.631,46.685,45.533,45.571,15205980
2015-01-12,45.525,45.617,44.749,45.179,15452634
2015-01-13,45.51,45.848,44.826,45.187,21696869
2015-01-14,43.705,43.774,42.445,43.628,49597742
2015-01-15,42.799,43.475,41.854,42.23,42455327
2015-01-16,41.977,43.006,41.962,42.952,29368910
2015-01-20,43.037,43.306,42.563,42.783,23360205
2015-01-21,42.584,43.329,42.384,42.922,21764851
2015-01-22,43.298,44.335,42.971,44.227,31422990
2015-01-23,44.327,44.442,43.513,43.528,15456314
2015-01-26,43.321,43.766,43.16,43.597,12573358
2015-01-27,43.044,43.475,42.818,43.16,15220526
2015-01-28,43.482,43.528,42.046,42.046,24349981
2015-01-29,42.445,42.922,41.992,42.753,20389754
2015-01-30,42.23,42.618,41.754,41.762,26942183
2015-02-02,41.877,42.737,41.677,42.599,20306297
2015-02-03,42.937,43.605,42.906,43.559,18812501
2015-02-04,43.252,43.828,43.221,43.298,14933325
2015-02-05,43.667,43.805,43.359,43.597,11292945
2015-02-06,44.35,45.103,44.189,44.458,25214001
2015-02-09,44.097,44.615,43.951,44.404,14372365
2015-02-10,44.865,45.086,44.58,44.895,16367266
2015-02-11,44.588,45.045,44.419,44.826,13059226
2015-02-12,45.256,45.855,44.964,45.748,23211327
2015-02-13,45.663,46.247,45.571,45.824,16479114
2015-02-17,45.586,46.185,45.552,46.155,15308763
2015-02-18,45.917,45.949,45.402,45.594,14278117
2015-02-19,45.425,45.679,45.156,45.487,11256543
2015-02-20,45.279,45.993,44.811,45.924,15377742
2015-02-23,45.694,45.717,45.156,45.579,16813409
2015-02-24,46.27,47.038,46.139,46.708,22937701
2015-02-25,46.662,47.053,46.654,46.953,18307912
2015-02-26,46.869,47.383,46.777,47.291,15444802
2015-02-27,46.946,47.552,46.946,47.061,15225870
2015-03-02,47.03,47.483,46.869,47.437,13047328
2015-03-03,47.345,47.606,47.23,47.591,13707555
2015-03-04,47.337,47.744,47.117,47.714,16626030
2015-03-05,47.767,47.79,47.307,47.614,10931262
2015-03-06,47.737,48.282,46.692,46.761,22719177
2015-03-09,46.723,47.33,46.692,47.23,13001473
2015-03-10,46.662,46.854,46.047,46.047,16357724
2015-03-11,46.178,46.577,46.043,46.262,12977176
2015-03-12,46.577,47.191,46.577,47.13,18159558
2015-03-13,47.153,47.506,46.408,46.846,16504895
2015-03-16,47.23,47.552,47.038,47.499,15182759
2015-03-17,47.107,47.353,46.784,47.314,11712554
2015-03-18,47.145,47.652,46.911,47.422,15697394
2015-03-19,47.284,47.345,46.662,46.999,11523085
2015-03-20,47.092,47.691,46.961,47.422,18368347
2015-03-23,47.422,47.675,46.938,46.953,15111043
2015-03-24,46.823,47.03,46.423,46.431,12113298
2015-03-25,46.485,46.569,45.763,45.778,14949272
2015-03-26,45.663,45.917,45.21,45.725,14039559
2015-03-27,45.686,45.909,45.31,45.732,11755819
2015-03-30,46.754,47.199,46.546,46.815,20653590
2015-03-31,46.631,46.8,46.4,46.523,17343118
2015-04-01,46.702,46.826,46.177,46.347,18100587
2015-04-02,46.439,46.927,46.385,46.787,12697771
2015-04-06,46.324,46.965,46.115,46.749,12025025
2015-04-07,47.274,47.545,47.042,47.042,11504003
2015-04-08,47.205,47.591,47.112,47.197,11733950
2015-04-09,47.367,47.603,47.027,47.522,11717830
2015-04-10,47.429,47.761,47.313,47.7,9868670
2015-04-13,47.653,48.14,47.545,47.986,15468702
2015-04-14,48.674,49.176,48.504,48.736,33775406
2015-04-15,48.766,49.849,48.712,49.64,28732225
2015-04-16,49.54,49.686,49.215,49.331,16640454
2015-04-17,48.898,49.014,48.31,48.581,20210114
2015-04-20,48.875,49.107,48.813,48.89,12755309
2015-04-21,48.96,49.168,48.032,48.171,14985119
2015-04-22,48.434,48.821,47.955,48.658,14484658
2015-04-23,48.542,48.867,48.395,48.55,12832789
2015-04-24,48.419,48.581,48.194,48.395,9597525
2015-04-27,48.473,48.821,48.171,48.194,11129732
2015-04-28,48.31,48.535,47.754,48.519,12307828
2015-04-29,48.364,49.393,48.287,49.168,17584942
2015-04-30,49.153,49.385,48.643,48.906,16839165
2015-05-01,49.246,49.377,48.96,49.176,11640805
2015-05-04,49.23,50.15,49.199,50.034,14948111
2015-05-05,49.872,50.498,49.702,49.787,17692169
2015-05-06,49.887,50.305,49.029,49.416,18085612
2015-05-07,49.223,49.938,48.898,49.864,15038636
2015-05-08,50.228,50.753,49.942,50.63,16802261
2015-05-11,50.452,50.746,50.309,50.599,13799675
2015-05-12,50.49,50.668,50.065,50.529,12762184
2015-05-13,50.575,50.738,50.297,50.653,11874274
2015-05-14,50.892,51.163,50.8,51.063,11854428
2015-05-15,51.124,51.148,50.587,50.931,11152030
2015-05-18,50.869,51.441,50.869,51.349,10510683
2015-05-19,51.619,51.944,51.465,51.805,14282994
2015-05-20,51.758,51.82,51.333,51.395,12443062
2015-05-21,51.132,51.55,51.032,51.526,12923967
2015-05-22,51.511,51.666,51.271,51.387,9296939
2015-05-26,51.179,51.248,50.49,50.815,15571327
2015-05-27,50.985,51.526,50.885,51.387,10963602
2015-05-28,51.302,51.333,50.823,51.179,11797444
2015-05-29,51.163,51.194,50.529,50.854,14310723
2015-06-01,51.016,51.534,51.001,51.086,11898661
2015-06-02,50.892,51.325,50.699,51.039,12783535
2015-06-03,51.356,51.897,51.233,51.565,12927263
2015-06-04,51.264,51.836,51.032,51.279,13863283
2015-06-05,52.083,52.446,51.805,52.122,20801141
2015-06-08,52.153,52.222,51.65,51.712,14558660
2015-06-09,51.758,52.006,51.387,51.936,13263493
2015-06-10,52.253,52.953,52.16,52.771,17478898
2015-06-11,52.848,53.096,52.686,52.972,13739872
2015-06-12,52.81,52.988,52.47,52.763,11804741
2015-06-15,52.245,52.732,52.029,52.562,14082323
2015-06-16,52.392,52.972,52.276,52.856,11692849
2015-06-17,52.887,53.096,52.597,52.678,14521889
2015-06-18,52.841,53.204,52.493,53.173,16759253
2015-06-19,52.926,53.088,52.508,52.632,21605104
2015-06-22,53.243,53.567,53.15,53.312,14302449
2015-06-23,53.614,53.977,53.49,53.923,15736884
2015-06-24,53.737,53.938,53.274,53.359,16993984
2015-06-25,53.591,53.71,53.061,53.073,13308405
2015-06-26,53.297,53.567,53.161,53.305,14486259
2015-06-29,52.323,52.771,51.921,51.952,19930888
2015-06-30,52.485,52.655,51.921,52.385,20677358
2015-07-01,53.003,53.213,52.739,52.964,13964423
2015-07-02,52.871,53.011,52.276,52.536,12822941
2015-07-06,52.038,52.49,51.774,52.389,13516876
2015-07-07,52.202,52.303,50.809,51.976,22418744
2015-07-08,51.354,51.478,50.735,50.91,17707242
2015-07-09,51.735,51.901,51.346,51.439,14984705
2015-07-10,52.303,52.443,51.996,52.171,12355009
2015-07-13,52.824,53.019,52.661,52.98,16175638
2015-07-14,52.894,53.766,52.723,53.719,20183836
2015-07-15,53.867,54.023,53.571,53.836,16891606
2015-07-16,54.178,54.427,54.007,54.124,18035652
2015-07-17,53.96,54.069,53.626,53.851,14040361
2015-07-20,54.077,54.284,53.828,53.89,11512739
2015-07-21,53.812,54.108,53.587,53.766,11659290
2015-07-22,53.906,54.692,53.844,54.528,15486141
2015-07-23,54.614,54.941,54.046,54.186,14331837
2015-07-24,54.03,54.124,53.439,53.618,12410295
2015-07-27,53.027,53.081,52.575,52.918,16801563
2015-07-28,53.338,53.377,52.731,52.949,14931400
2015-07-29,53.159,53.766,53.034,53.641,13059190
2015-07-30,53.633,54.038,53.33,53.719,10197182
2015-07-31,53.696,53.719,53.221,53.322,11911818
2015-08-03,53.369,53.563,52.91,53.322,9980062
2015-08-04,53.276,53.649,53.151,53.268,10963966
2015-08-05,53.727,54.015,53.346,53.478,11152342
2015-08-06,53.493,53.641,52.91,53.104,10796703
2015-08-07,53.167,53.486,52.56,52.949,11453310
2015-08-10,53.081,53.692,53.081,53.602,12661440
2015-08-11,53.089,53.221,52.793,53.089,14800333
2015-08-12,52.451,52.56,51.408,52.319,21150053
2015-08-13,52.326,52.754,52.108,52.56,11930123
2015-08-14,52.459,52.84,52.443,52.824,11248813
2015-08-17,52.614,53.097,52.443,52.964,10326540
2015-08-18,52.894,53.19,52.785,53.073,10617181
2015-08-19,52.855,53.151,52.416,52.599,15197703
2015-08-20,51.984,52.163,51.307,51.307,20972302
2015-08-21,50.646,50.918,49.463,49.486,28209028
2015-08-24,46.133,48.957,38.959,46.88,36328739
2015-08-25,49.097,49.269,46.475,46.615,31762621
2015-08-26,48.086,49.004,47.109,48.949,33543527
2015-08-27,49.798,50.366,49.124,50.171,29045241
2015-08-28,50.031,50.155,49.486,49.899,16686263
2015-08-31,49.541,50.07,49.385,49.875,14222866
2015-09-01,48.825,48.903,47.455,47.813,23634284
2015-09-02,48.724,48.951,47.883,48.685,17756444
2015-09-03,48.926,49.533,48.591,48.77,17065377
2015-09-04,48.086,48.179,47.269,47.852,20188951
2015-09-08,48.84,49.175,48.498,49.144,13383326
2015-09-09,49.751,50.062,48.241,48.381,13889457
2015-09-10,48.132,49.016,47.813,48.755,15748310
2015-09-11,48.537,48.755,48.23,48.677,12766683
2015-09-14,48.739,48.774,48.335,48.537,10202787
2015-09-15,48.833,49.712,48.638,49.471,14023503
2015-09-16,49.712,50.023,49.183,49.906,12234435
2015-09-17,49.906,50.296,48.545,48.747,21249199
2015-09-18,48.109,48.109,47.292,47.417,31008001
2015-09-21,47.868,48.171,47.526,47.813,13136087
2015-09-22,47.152,47.529,47.012,47.393,14811263
2015-09-23,47.308,47.58,46.934,47.183,11712247
2015-09-24,46.693,46.981,46.265,46.856,17290898
2015-09-25,47.673,48.132,47.362,47.829,18381900
2015-09-28,47.401,47.471,46.444,46.67,16825220
2015-09-29,46.67,46.786,45.697,46.561,19334371
2015-09-30,47.23,47.463,46.771,47.44,18638980
2015-10-01,47.557,48.14,47.105,47.79,16858972
2015-10-02,46.702,47.697,45.871,47.658,20434993
2015-10-05,47.995,48.779,47.979,48.606,13470764
2015-10-06,48.677,48.873,48.289,48.63,12134800
2015-10-07,49.021,49.398,48.398,48.692,12817978
2015-10-08,48.473,48.786,48.144,48.692,13964567
2015-10-09,48.896,49.018,48.257,48.536,12112022
2015-10-12,48.465,48.598,48.119,48.371,10857374
2015-10-13,48.112,48.716,48.05,48.238,15621860
2015-10-14,47.619,47.783,46.662,47.015,28983463
2015-10-15,47.391,48.559,47.104,48.504,18147873
2015-10-16,48.927,49.1,48.661,48.927,17456576
2015-10-19,48.59,49.19,48.52,48.763,14510389
2015-10-20,48.873,49.229,48.653,48.998,11545128
2015-10-21,49.28,49.343,48.63,48.637,12171798
2015-10-22,48.92,49.829,48.92,49.523,15293031
2015-10-23,49.868,50.303,49.766,50.056,16985219
2015-10-26,50.032,50.15,49.695,50.079,13880244
2015-10-27,49.79,50.048,49.62,49.876,8831857
2015-10-28,49.923,51.522,49.915,51.333,17959901
2015-10-29,51.145,51.592,50.848,51.106,12752676
2015-10-30,51.177,51.208,50.26,50.354,15731415
2015-11-02,50.511,51.529,50.464,51.365,15252402
2015-11-03,51.169,51.804,51.075,51.553,11519476
2015-11-04,51.733,51.843,51.435,51.608,11388297
2015-11-05,51.561,52.25,51.529,52.07,12715177
2015-11-06,53.583,54.1,53.371,53.653,23259713
2015-11-09,53.841,53.857,52.572,52.815,17143653
2015-11-10,52.658,53.175,52.454,53.042,13237225
2015-11-11,53.371,53.426,52.705,52.783,8513925
2015-11-12,52.399,52.431,51.686,51.725,13575820
2015-11-13,51.6,51.859,51.122,51.38,11825836
2015-11-16,51.302,52.18,51.075,52.125,11041091
2015-11-17,52.25,52.305,51.639,51.827,12354394
2015-11-18,52.101,52.94,52.015,52.862,12910083
2015-11-19,52.964,53.152,52.54,53.026,12839394
2015-11-20,53.285,53.379,52.803,52.932,11209466
2015-11-23,52.752,52.964,52.337,52.415,11338963
2015-11-24,51.859,52.619,51.757,52.337,10910042
2015-11-25,52.454,52.603,52.156,52.399,7772026
2015-11-27,52.509,52.765,52.227,52.642,4052853
2015-11-30,52.728,52.917,52.258,52.258,15139836
2015-12-01,52.775,53.159,52.501,52.987,12707388
2015-12-02,53.159,53.199,52.101,52.243,13440656
2015-12-03,52.376,52.533,51.396,51.569,14625381
2015-12-04,51.804,53.289,51.749,53.207,17786014
2015-12-07,53.026,53.097,52.039,52.509,11685333
2015-12-08,51.921,52.478,51.49,51.694,13083754
2015-12-09,51.42,52.184,50.973,51.302,16770188
2015-12-10,51.365,52.113,51.004,51.42,12838276
2015-12-11,50.785,51.067,49.774,50.213,17889163
2015-12-14,50.336,50.75,49.844,50.369,17633059
2015-12-15,50.996,52.235,50.996,51.804,18126588
2015-12-16,52.438,53.089,51.655,52.924,21719268
2015-12-17,53.214,53.293,51.792,51.945,18122090
2015-12-18,51.702,51.702,50.471,50.471,23794209
2015-12-21,50.957,51.38,50.808,51.365,18862417
2015-12-22,51.663,51.725,50.926,51.474,12146768
2015-12-23,51.819,52.391,51.764,52.297,12523853
2015-12-24,52.211,52.423,51.976,52.196,4468242
2015-12-28,51.953,52.078,51.498,52.023,6610446
2015-12-29,52.384,52.744,52.305,52.564,9820660
2015-12-30,52.54,52.548,52.078,52.188,7189850
2015-12-31,51.874,52.337,51.725,51.749,14654049
2016-01-04,50.465,50.552,49.724,50.205,25375752
2016-01-05,50.268,50.607,49.747,50.292,16533213
2016-01-06,49.495,49.814,49.195,49.566,22960882
2016-01-07,48.5,48.926,47.411,47.561,27626278
2016-01-08,48.24,48.35,46.441,46.496,22363741
2016-01-11,46.425,46.733,45.801,46.425,20924492
2016-01-12,46.914,47.001,45.849,46.527,22968710
2016-01-13,46.922,47.092,44.91,45.249,28808129
2016-01-14,45.896,46.859,45.21,45.928,31293105
2016-01-15,44.547,45.431,44.365,45.012,37704239
2016-01-19,45.557,45.746,44.594,44.989,22817090
2016-01-20,43.9,44.334,43.134,43.805,34643858
2016-01-21,43.986,44.602,43.45,43.6,31264954
2016-01-22,44.539,45.107,44.428,44.941,22731087
2016-01-25,44.57,44.862,43.876,43.923,21113955
2016-01-26,44.073,45.099,44.042,45.044,17535507
2016-01-27,45.044,45.983,44.634,45.012,20559921
2016-01-28,45.391,45.746,44.689,45.202,15496766
2016-01-29,45.636,46.985,45.383,46.954,26986250
2016-02-01,46.685,47.072,46.117,46.449,16807435
2016-02-02,45.675,45.754,44.784,45.004,22446841
2016-02-03,45.273,45.608,43.414,45.304,31542288
2016-02-04,45.028,46.18,45.028,46.086,21651106
2016-02-05,46.228,46.67,45.312,45.573,22000260
2016-02-08,44.736,44.918,43.825,44.618,28267584
2016-02-09,43.631,44.736,43.505,44.349,26297918
2016-02-10,44.641,45.304,43.773,43.813,22385730
2016-02-11,42.534,42.542,41.43,41.879,44304776
2016-02-12,43.915,45.431,43.537,45.367,37010014
2016-02-16,45.951,46.243,45.486,46.046,23723836
2016-02-17,46.441,46.756,46.081,46.378,21579883
2016-02-18,46.433,46.449,45.178,45.62,17037491
2016-02-19,45.375,45.904,45.04,45.628,15657870
2016-02-22,46.172,46.464,46.101,46.22,14882238
2016-02-23,45.691,45.841,44.16,44.286,31740379
2016-02-24,43.56,44.357,42.87,44.302,25553245
2016-02-25,44.294,45.004,44.223,44.989,14470525
2016-02-26,45.486,45.857,45.091,45.407,20946919
2016-02-29,45.304,45.458,44.421,44.428,19548605
2016-03-01,44.791,46.717,44.72,46.717,23950289
2016-03-02,46.717,47.269,46.527,47.159,20943121
2016-03-03,47.017,47.317,46.64,47.317,15788244
2016-03-04,47.427,47.782,46.978,47.388,18456514
2016-03-07,46.985,47.388,46.812,47.301,12830250
2016-03-08,46.725,46.954,46.307,46.385,14033180
2016-03-09,46.677,46.985,46.307,46.654,13238628
2016-03-10,47.025,47.088,45.62,46.251,21137892
2016-03-11,46.867,46.962,46.283,46.827,21053853
2016-03-14,46.677,46.804,46.243,46.654,13435939
2016-03-15,46.196,46.725,46.109,46.717,10910468
2016-03-16,46.546,47.151,46.141,46.496,17423930
2016-03-17,46.378,46.662,45.762,46.362,19402238
2016-03-18,47.388,48.114,47.08,47.727,29569351
2016-03-21,47.522,47.995,47.319,47.711,12683903
2016-03-22,47.34,47.806,47.048,47.538,12042314
2016-03-23,47.617,47.751,47.238,47.301,11657591
2016-03-24,46.796,46.962,46.456,46.938,12919924
2016-03-28,46.977,47.151,46.701,46.875,11159417
2016-03-29,46.819,46.819,46.188,46.583,15933428
2016-03-30,46.922,47.527,46.859,47.119,13307092
2016-03-31,46.914,47.293,46.646,46.733,14904365
2016-04-01,46.575,47.396,46.212,47.246,15417497
2016-04-04,47.255,47.354,46.873,47.064,12305027
2016-04-05,46.579,46.77,46.277,46.396,12884155
2016-04-06,46.253,46.81,46.07,46.754,12163378
2016-04-07,46.317,46.452,45.367,45.57,19225724
2016-04-08,45.88,46.571,45.864,45.903,13547183
2016-04-11,46.039,46.81,46.039,46.269,17619280
2016-04-12,46.38,47.215,46.269,47.128,17755251
2016-04-13,48.082,49.417,48.002,49.123,37514234
2016-04-14,49.044,50.01,48.976,49.759,24246643
2016-04-15,49.99,50.006,48.853,49.187,19290257
2016-04-18,49.004,49.751,48.916,49.505,13812572
2016-04-19,49.727,50.467,49.727,50.34,19255022
2016-04-20,50.467,51.127,50.2,51.071,14591053
2016-04-21,51.087,51.405,50.355,50.562,15394966
2016-04-22,50.594,51.182,50.594,50.856,12444565
2016-04-25,50.562,50.84,50.2,50.562,10687190
2016-04-26,50.729,50.936,50.347,50.824,12047059
2016-04-27,50.769,51.389,50.562,50.968,15283575
2016-04-28,50.594,51.21,50.363,50.562,12852410
2016-04-29,50.157,50.57,49.847,50.244,16375683
2016-05-02,50.634,50.88,50.196,50.713,10247330
2016-05-03,50.006,50.014,49.131,49.735,19118838
2016-05-04,49.091,49.497,48.71,48.948,17028596
2016-05-05,48.972,49.286,48.543,48.686,14033862
2016-05-06,48.257,49.036,48.169,48.972,11056552
2016-05-09,48.789,49.203,48.535,48.662,11197116
2016-05-10,48.932,49.497,48.773,49.322,11895801
2016-05-11,49.266,49.767,49.139,49.139,11253847
2016-05-12,49.505,49.735,48.789,49.107,11071679
2016-05-13,49.052,49.608,48.511,48.654,15122075
2016-05-16,48.662,49.278,48.495,49.02,10951344
2016-05-17,48.837,49.417,48.614,49.02,12180930
2016-05-18,49.052,51.015,49.044,50.912,24052314
2016-05-19,50.506,51.055,50.006,50.395,16076159
2016-05-20,50.769,51.031,50.379,50.491,11862030
2016-05-23,50.443,50.777,50.212,50.451,9347040
2016-05-24,50.832,51.492,50.729,51.309,13839170
2016-05-25,51.627,52.629,51.612,52.089,18936695
2016-05-26,52.128,52.136,51.604,51.699,9425416
2016-05-27,51.842,52.041,51.715,52.017,10115814
2016-05-31,52.255,52.327,51.643,51.89,15139307
2016-06-01,51.484,52.407,51.087,52.224,14030758
2016-06-02,52.089,52.319,51.802,52.319,10637550
2016-06-03,51.079,51.564,50.522,51.389,20261391
2016-06-06,51.389,52.279,51.357,51.898,13184853
2016-06-07,52.033,52.263,51.707,51.723,9924106
2016-06-08,51.619,52.057,51.612,51.874,9428013
2016-06-09,51.508,51.596,51.095,51.476,10816711
2016-06-10,50.824,50.936,50.546,50.753,16678358
2016-06-13,50.467,51.15,50.292,50.3,14382321
2016-06-14,49.831,50.459,49.036,49.354,19509192
2016-06-15,49.616,50.065,49.219,49.266,16981165
2016-06-16,48.853,49.529,48.416,49.465,16791028
2016-06-17,49.529,49.855,49.234,49.513,15751497
2016-06-20,50.443,50.761,49.56,49.584,12213239
2016-06-21,49.87,50.085,49.401,50.045,11610946
2016-06-22,50.045,50.65,49.831,49.855,12643142
2016-06-23,50.642,50.999,50.506,50.92,16576457
2016-06-24,48.082,49.052,47.175,47.382,44104160
2016-06-27,46.675,46.706,45.355,45.8,37925291
2016-06-28,47.056,47.342,46.317,47.319,29085007
2016-06-29,47.986,48.662,47.7,48.654,21483012
2016-06-30,48.996,49.441,48.511,49.401,21343616
2016-07-01,49.292,49.686,49.003,49.083,14214829
2016-07-05,48.434,48.555,47.353,47.713,23356834
2016-07-06,47.281,48.306,47.08,48.226,20427988
2016-07-07,48.491,48.987,48.202,48.539,13771417
2016-07-08,49.14,49.813,49.14,49.54,16998814
2016-07-11,50.013,50.437,49.788,49.893,13151218
2016-07-12,50.502,50.926,50.389,50.638,16587469
2016-07-13,50.542,50.822,50.189,50.606,18483123
2016-07-14,51.872,52.064,51.319,51.375,28981089
2016-07-15,51.88,51.92,50.966,51.423,17599853
2016-07-18,51.383,51.599,51.199,51.247,10824064
2016-07-19,50.966,51.359,50.846,51.167,9729926
2016-07-20,51.367,51.462,51.046,51.223,10404438
2016-07-21,51.279,51.423,50.982,51.03,9952550
2016-07-22,51.199,51.351,50.958,51.311,8195688
2016-07-25,51.263,51.415,51.018,51.175,8167253
2016-07-26,51.263,51.487,51.046,51.383,8067291
2016-07-27,51.343,51.828,51.327,51.543,11798111
2016-07-28,51.279,51.431,51.054,51.359,10013424
2016-07-29,51.119,51.511,51.078,51.255,13210357
2016-08-01,51.399,51.527,50.966,51.119,11422101
2016-08-02,50.95,51.287,50.782,50.998,13550022
2016-08-03,51.03,51.816,50.998,51.808,13121588
2016-08-04,51.671,51.932,51.495,51.727,9872821
2016-08-05,52.192,53.178,52.136,53.122,20752730
2016-08-08,52.937,53.27,52.753,52.961,11359174
2016-08-09,53.025,53.106,52.633,52.777,10096971
2016-08-10,52.817,52.937,52.208,52.304,11556086
2016-08-11,52.296,52.633,52.096,52.449,9604549
2016-08-12,52.056,52.36,51.968,52.336,7684583
2016-08-15,52.529,52.745,52.449,52.657,8371557
2016-08-16,52.368,52.849,52.272,52.649,10128856
2016-08-17,52.721,52.865,52.513,52.793,11867865
2016-08-18,52.577,52.873,52.505,52.841,9313621
2016-08-19,52.657,52.809,52.256,52.769,9083377
2016-08-22,52.681,52.785,52.409,52.721,9055631
2016-08-23,52.993,53.15,52.693,52.697,3031787
2016-08-24,52.841,53.066,52.705,52.841,3016439
2016-08-25,52.809,52.993,52.713,52.937,9978651
2016-08-26,53.146,53.586,52.757,53.058,14038597
2016-08-29,53.274,53.763,53.25,53.642,14580044
2016-08-30,53.65,54.159,53.642,54.083,13791126
2016-08-31,54.051,54.299,53.566,54.083,14952329
2016-09-01,54.195,54.259,53.402,53.851,12226517
2016-09-02,54.003,54.143,53.666,54.075,13720662
2016-09-06,54.083,54.123,53.45,54.035,16648771
2016-09-07,53.811,54.155,53.65,53.811,10069882
2016-09-08,53.859,54.227,53.682,53.883,12252961
2016-09-09,53.707,54.027,53.394,53.402,19686877
2016-09-12,52.993,53.923,52.689,53.731,16452983
2016-09-13,52.969,53.57,52.737,53.306,18876069
2016-09-14,53.098,53.879,53.05,53.202,12647520
2016-09-15,53.114,53.626,52.953,53.394,12639449
2016-09-16,52.953,53.09,52.433,52.737,25159813
2016-09-19,53.001,53.394,52.761,53.033,13466874
2016-09-20,53.482,53.562,53.074,53.25,10092057
2016-09-21,53.554,53.787,53.13,53.554,14116774
2016-09-22,53.674,54.019,53.554,53.995,12780743
2016-09-23,53.995,54.404,53.824,53.883,13967357
2016-09-26,53.362,53.522,52.513,52.705,16408130
2016-09-27,52.409,53.206,52.168,53.17,13711386
2016-09-28,53.346,53.498,52.876,53.45,11272654
2016-09-29,53.442,53.851,52.36,52.601,18726692
2016-09-30,52.945,53.731,52.945,53.354,21671372
2016-10-03,53.162,53.618,53.09,53.29,14898676
2016-10-04,53.432,54.215,53.343,53.747,17226890
2016-10-05,53.981,54.933,53.908,54.626,16279971
2016-10-06,54.658,54.852,54.11,54.771,17483910
2016-10-07,54.707,55.022,54.392,54.965,18496219
2016-10-10,55.151,55.732,55.062,55.393,13027466
2016-10-11,55.28,55.538,54.82,55.127,15657104
2016-10-12,55.086,55.353,54.917,54.981,11899613
2016-10-13,54.441,54.771,53.924,54.667,17890046
2016-10-14,55.522,55.708,54.311,54.489,24162871
2016-10-17,54.408,54.707,53.856,54.207,14963411
2016-10-18,54.755,55.046,54.505,54.634,11870286
2016-10-19,54.723,55.28,54.723,55.159,12705774
2016-10-20,54.941,55.425,54.828,55.086,14122005
2016-10-21,54.723,55.304,54.634,55.272,12172607
2016-10-24,55.659,55.724,55.276,55.578,10197123
2016-10-25,55.587,55.627,55.183,55.522,9945050
2016-10-26,55.175,55.885,55.175,55.788,9792422
2016-10-27,56.079,56.305,55.764,55.869,14210699
2016-10-28,56.111,56.127,55.252,55.772,12766498
2016-10-31,56.03,56.151,55.869,55.893,14336194
2016-11-01,56.071,56.313,55.143,55.659,15564491
2016-11-02,55.401,55.562,54.884,55.425,12449748
2016-11-03,55.57,55.837,55.054,55.183,10369521
2016-11-04,55.272,55.328,54.586,54.683,13571306
2016-11-07,55.748,56.466,55.683,56.394,16515137
2016-11-08,56.248,56.93,55.877,56.515,17529098
2016-11-09,57.669,59.839,57.556,59.113,50948378
2016-11-10,59.896,62.341,59.896,61.857,56189465
2016-11-11,61.575,61.918,61.147,61.889,27574323
2016-11-14,62.341,64.916,62.341,64.165,46130653
2016-11-15,63.245,64.084,62.769,64.044,28126307
2016-11-16,63.124,63.229,62.043,62.462,26037707
2016-11-17,63.051,63.314,62.624,62.963,19305607
2016-11-18,62.914,63.285,62.583,62.712,19769965
2016-11-21,62.946,63.084,62.373,62.987,11983529
2016-11-22,63.221,63.394,62.753,63.374,14409108
2016-11-23,63.649,63.947,62.858,63.64,13401187
2016-11-25,63.834,64.117,63.326,63.616,6185719
2016-11-28,63.092,63.649,62.963,63.205,13007242
2016-11-29,63.261,63.883,63.261,63.689,14143902
2016-11-30,64.496,64.988,64.318,64.698,25351594
2016-12-01,65.085,66.4,65.085,66.005,23820802
2016-12-02,66.013,66.037,65.287,65.852,16931484
2016-12-05,66.417,67.216,66.408,67.191,18529840
2016-12-06,67.466,67.635,66.521,67.538,16130043
2016-12-07,67.425,67.861,66.86,67.845,18996905
2016-12-08,67.974,68.999,67.74,68.692,20837878
2016-12-09,68.612,68.999,67.901,68.991,14567202
2016-12-12,68.886,69.233,68.023,68.378,14509120
2016-12-13,68.579,69.136,67.643,68.402,16669046
2016-12-14,67.692,69.499,67.595,68.378,22620566
2016-12-15,68.918,69.798,68.515,69.402,19438924
2016-12-16,69.637,69.637,68.507,68.547,22975690
2016-12-19,68.434,68.951,67.942,68.942,21684743
2016-12-20,69.233,69.838,69.035,69.83,14587310
2016-12-21,69.75,70.056,69.427,70.008,11393050
2016-12-22,69.758,70.347,69.572,70.121,13923096
2016-12-23,70.209,70.331,69.725,70.25,10757783
2016-12-27,70.25,70.339,70.008,70.314,6945935
2016-12-28,70.339,70.524,69.685,69.806,9454499
2016-12-29,69.871,69.943,68.628,69.314,14689042
2016-12-30,69.483,69.741,69.128,69.637,13616146
2017-01-03,70.484,70.823,69.386,70.395,20550714
2017-01-04,70.565,70.743,70.11,70.524,15265665
2017-01-05,70.443,70.687,69.184,69.875,14300638
2017-01-06,70.102,70.289,69.737,69.883,12893298
2017-01-09,69.567,70.411,69.396,69.932,12795648
2017-01-10,69.843,70.516,69.559,70.135,13989033
2017-01-11,70.135,70.662,69.713,70.662,14713067
2017-01-12,70.403,70.816,69.802,69.981,21326337
2017-01-13,70.687,71.547,69.867,70.354,28284855
2017-01-17,68.918,69.153,67.579,67.798,30024625
2017-01-18,67.863,68.35,67.376,68.114,21265303
2017-01-19,68.212,68.707,67.449,67.595,16555554
2017-01-20,67.7,68.025,67.583,67.895,18430684
2017-01-23,67.595,68.163,67.518,67.928,12174801
2017-01-24,68.098,68.974,67.806,68.747,15175319
2017-01-25,69.656,69.924,69.112,69.81,17550952
2017-01-26,69.745,70.557,69.745,70.394,15960894
2017-01-27,70.321,70.581,70.005,70.54,12534881
2017-01-30,69.94,70.192,69.234,69.81,13660409
2017-01-31,69.461,69.908,68.236,68.674,15640073
2017-02-01,69.413,69.867,68.715,68.934,15430058
2017-02-02,68.439,68.901,68.293,68.642,11081359
2017-02-03,69.94,70.849,69.676,70.743,17878630
2017-02-06,70.427,70.962,70.281,70.411,11828361
2017-02-07,70.711,70.922,70.175,70.37,9391232
2017-02-08,69.932,70.037,69.275,69.753,13970278
2017-02-09,70.127,70.865,69.891,70.76,13749123
2017-02-10,70.987,70.987,70.508,70.597,10992466
2017-02-13,70.954,72.009,70.946,71.53,18739103
2017-02-14,71.652,72.788,71.495,72.675,17930733
2017-02-15,73.097,73.738,72.504,73.51,17381807
2017-02-16,73.356,73.876,72.845,73.462,17672724
2017-02-17,72.886,73.409,72.78,73.218,15776559
2017-02-21,73.445,73.965,73.405,73.851,14067806
2017-02-22,73.454,74.087,73.372,73.892,11838980
2017-02-23,73.989,74.119,73.454,73.949,11066952
2017-02-24,73.178,73.47,72.813,73.299,15060818
2017-02-27,73.291,73.62,73.048,73.381,12360378
2017-02-28,72.906,73.697,72.695,73.535,15182470
2017-03-01,75.296,76.261,75.15,75.953,24451380
2017-03-02,76.172,76.213,74.679,74.768,16847601
2017-03-03,74.841,75.555,74.809,75.304,12861607
2017-03-06,74.857,74.914,73.924,74.59,15059178
2017-03-07,74.362,74.728,74.014,74.176,11156675
2017-03-08,75.206,75.345,73.924,74.014,17378401
2017-03-09,74.33,74.768,73.965,74.306,13726237
2017-03-10,74.614,74.655,73.462,74.07,13728498
2017-03-13,74.095,74.476,73.787,74.135,10004297
2017-03-14,73.859,74.371,73.652,74.257,10237702
2017-03-15,74.492,75.101,73.949,74.435,16601394
2017-03-16,74.679,75.308,74.306,74.362,14492039
2017-03-17,74.517,74.687,73.559,73.583,21734743
2017-03-20,73.251,73.981,72.861,73.056,14623597
2017-03-21,73.324,73.551,70.646,70.914,33089241
2017-03-22,70.508,71.466,69.794,71.027,21741025
2017-03-23,70.768,71.814,70.67,70.914,16090092
2017-03-24,71.238,71.482,70.411,70.833,16091347
2017-03-27,69.404,70.923,69.161,70.792,16689294
2017-03-28,70.613,72.236,70.581,71.896,16253024
2017-03-29,71.896,72.074,71.474,71.628,10207578
2017-03-30,71.571,72.593,71.506,72.245,11630996
2017-03-31,71.985,72.009,71.206,71.279,16987605
2017-04-03,71.401,71.547,70.273,71.019,19827340
2017-04-04,70.912,71.548,70.769,71.255,14278332
2017-04-05,72.16,72.258,70.292,70.341,17635486
2017-04-06,70.169,70.928,69.573,70.577,14379588
2017-04-07,70.128,70.846,69.949,70.332,13092979
2017-04-10,70.251,70.749,69.696,70.088,15081616
2017-04-11,69.81,70.014,69.206,69.965,14687360
2017-04-12,70.128,70.145,69.394,69.696,14730636
2017-04-13,69.777,70.993,68.88,68.88,30529763
2017-04-17,68.912,70.251,68.855,70.071,19071650
2017-04-18,69.663,69.883,69.157,69.5,14127049
2017-04-19,69.777,70.12,68.847,68.929,17588506
2017-04-20,69.353,70.006,69.002,69.818,15631454
2017-04-21,69.777,69.924,68.969,68.978,19820592
2017-04-24,70.634,71.858,70.528,71.41,25468285
2017-04-25,72.267,72.74,72.03,72.03,18145138
2017-04-26,72.103,72.675,71.932,72.169,12743590
2017-04-27,72.12,72.12,71.01,71.499,13270774
2017-04-28,71.491,71.695,70.961,71.002,10727966
2017-05-01,71.295,71.605,70.642,71.051,15683989
2017-05-02,70.765,70.904,70.202,70.593,14076599
2017-05-03,70.234,71.083,70.202,71.002,11512592
2017-05-04,71.565,71.597,70.651,71.083,11525880
2017-05-05,71.206,71.279,70.528,71.002,9362839
2017-05-08,71.034,71.263,70.714,71.083,8160851
2017-05-09,71.214,71.687,70.593,70.798,9670517
2017-05-10,70.617,71.393,70.569,71.352,8325404
2017-05-11,71.075,71.393,70.471,71.132,10771739
2017-05-12,70.74,71.041,70.463,70.936,8612437
2017-05-15,71.083,71.401,70.887,71.279,8824015
2017-05-16,71.295,71.891,71.279,71.499,9718751
2017-05-17,70.275,70.504,68.529,68.774,24243226
2017-05-18,68.61,69.206,68.031,68.521,23316342
2017-05-19,68.725,69.647,68.676,69.19,13352902
2017-05-22,69.516,69.606,68.725,69.124,11581646
2017-05-23,69.165,70.243,68.969,69.99,11671563
2017-05-24,70.088,70.161,69.565,69.949,9833833
2017-05-25,70.177,70.251,69.435,69.655,12223841
2017-05-26,69.459,69.826,69.386,69.663,8087540
2017-05-30,69.475,69.492,68.374,68.472,12534562
2017-05-31,68.333,68.406,66.623,67.043,27186630
2017-06-01,67.296,67.802,66.635,67.786,17049552
2017-06-02,67.158,67.729,66.905,67.443,14934042
2017-06-05,67.443,68.153,67.394,67.566,9024362
2017-06-06,67.158,67.913,67.027,67.704,11909197
2017-06-07,67.99,68.639,67.819,68.48,13571941
2017-06-08,68.48,69.965,68.463,69.329,17676035
2017-06-09,69.786,71.042,69.688,70.969,18695177
2017-06-12,71.263,71.605,70.422,70.985,15952561
2017-06-13,71.45,71.695,70.985,71.222,12514538
2017-06-14,70.814,71.255,70.039,71.075,16086195
2017-06-15,70.389,71.067,70.381,70.651,12445517
2017-06-16,70.879,70.969,70.198,70.332,16811949
2017-06-19,70.977,72.005,70.879,71.875,15719617
2017-06-20,71.614,71.752,71.304,71.426,11163854
2017-06-21,71.393,71.446,70.806,71.099,9997516
2017-06-22,70.944,71.295,70.716,71.018,12078445
2017-06-23,71.54,71.818,70.683,70.887,18711638
2017-06-26,71.01,71.548,70.687,71.197,10048645
2017-06-27,71.581,72.585,71.41,71.858,15270092
2017-06-28,72.307,73.507,72.307,73.303,16908394
2017-06-29,75.36,75.613,73.703,74.388,27485083
2017-06-30,75.049,75.082,74.397,74.592,16331796
2017-07-03,75.126,76.701,75.003,76.102,13207098
2017-07-05,76.406,76.956,75.987,76.865,17335923
2017-07-06,76.75,77.546,76.209,76.619,15886688
2017-07-07,77.095,77.267,76.496,77.005,12257414
2017-07-10,76.718,76.865,76.381,76.463,13907914
2017-07-11,76.578,76.578,75.717,76.168,12670757
2017-07-12,75.987,76.168,75.544,75.905,13513416
2017-07-13,76.053,76.619,75.766,76.389,12683514
2017-07-14,74.51,75.983,74.322,75.692,22123551
2017-07-17,75.339,75.479,74.871,74.986,14268241
2017-07-18,74.215,75.142,74.108,74.724,14532655
2017-07-19,74.945,75.175,74.667,74.83,10828549
2017-07-20,74.789,75.257,74.584,74.83,11520115
2017-07-21,74.716,74.962,74.273,74.576,10763644
2017-07-24,74.634,75.109,74.592,74.896,10693182
2017-07-25,75.79,76.734,75.708,76.143,16370958
2017-07-26,76.389,76.463,75.224,75.429,11770362
2017-07-27,75.347,75.536,74.798,75.118,12291480
2017-07-28,75.036,75.282,74.588,74.896,9324572
2017-07-31,75.085,75.782,75.077,75.323,11464113
2017-08-01,75.889,76.422,75.717,76.332,12424667
2017-08-02,76.197,76.48,75.901,76.398,10118266
2017-08-03,76.061,76.414,75.68,75.897,11052753
2017-08-04,76.718,77.456,76.694,76.849,14292087
2017-08-07,77.038,77.284,76.89,77.144,7917204
2017-08-08,77.087,78.128,76.8,76.865,13108001
2017-08-09,76.291,76.865,76.168,76.742,11085518
2017-08-10,76.225,76.365,75.544,75.643,13071446
2017-08-11,75.594,76.037,74.863,75.011,10548529
2017-08-14,75.79,76.225,75.758,75.889,10901790
2017-08-15,76.562,76.767,76.02,76.086,8473075
2017-08-16,76.34,76.496,75.388,75.561,10876281
2017-08-17,75.29,75.454,74.256,74.379,13383193
2017-08-18,74.1,75.109,74.002,74.453,12884643
2017-08-21,74.543,74.617,73.977,74.363,10331178
2017-08-22,74.724,75.249,74.666,75.126,9124382
2017-08-23,74.56,75.766,74.535,75.216,8751833
2017-08-24,75.429,75.585,75.003,75.093,8484277
2017-08-25,75.388,75.881,75.323,75.397,11535985
2017-08-28,75.618,75.643,74.773,75.159,7124879
2017-08-29,74.215,74.921,74.1,74.748,10836730
2017-08-30,74.871,75.384,74.822,74.921,8307348
2017-08-31,75.331,75.364,74.502,74.576,13178277
2017-09-01,74.871,75.782,74.625,75.241,9726950
2017-09-05,74.683,74.752,73.045,73.444,16897304
2017-09-06,73.846,74.27,73.55,73.936,11539007
2017-09-07,73.936,73.953,72.27,72.64,14390438
2017-09-08,72.459,73.37,72.402,72.549,14070497
2017-09-11,73.345,74.051,72.984,73.674,12701402
2017-09-12,73.985,74.871,73.928,74.576,13975804
2017-09-13,74.346,75.077,74.108,74.789,12402244
2017-09-14,74.83,75.101,74.453,74.642,10531239
2017-09-15,74.732,75.249,74.469,75.175,17937920
2017-09-18,75.429,76.418,75.364,76.242,11122136
2017-09-19,76.069,77.423,75.914,77.079,12467547
2017-09-20,77.21,78.186,76.89,77.62,15121034
2017-09-21,77.505,78.252,77.284,77.973,9858800
2017-09-22,77.702,77.932,77.481,77.809,7783377
2017-09-25,77.546,77.85,76.677,77.226,10334950
2017-09-26,76.947,77.152,76.587,76.882,9308871
2017-09-27,77.924,78.539,77.604,78.096,14862076
2017-09-28,78.432,78.67,77.875,78.26,10226296
2017-09-29,78.195,78.375,77.965,78.367,11112065
2017-10-02,78.58,79.491,78.326,79.458,12873045
2017-10-03,79.45,79.942,79.404,79.877,9616424
2017-10-04,79.836,79.95,78.999,79.064,12135140
2017-10-05,79.223,80.379,78.852,80.123,13455414
2017-10-06,80.502,80.577,79.611,79.982,9034019
2017-10-09,80.015,80.106,79.339,79.562,7755464
2017-10-10,79.599,80.197,79.421,80.156,10601283
2017-10-11,79.908,80.057,79.339,79.916,14075067
2017-10-12,80.296,80.461,78.91,79.215,18166884
2017-10-13,78.794,79.809,78.365,79.108,13150851
2017-10-16,79.504,80.832,79.504,80.742,12390156
2017-10-17,80.931,81.021,80.313,80.56,10222345
2017-10-18,80.997,81.328,80.568,80.865,9971531
2017-10-19,80.205,81.039,80.123,80.964,9131766
2017-10-20,81.93,82.433,81.476,82.12,15245764
2017-10-23,82.12,82.516,81.897,81.98,9081984
2017-10-24,82.425,83.506,82.326,83.283,12867365
2017-10-25,83.556,83.721,82.681,83.382,12852002
2017-10-26,83.638,84.521,83.614,83.96,13044172
2017-10-27,83.704,84.361,83.391,83.985,9854515
2017-10-30,83.457,84.117,83.242,83.688,8835379
2017-10-31,83.655,83.927,82.995,83.028,8582219
2017-11-01,83.432,83.927,83.127,83.283,8334064
2017-11-02,83.242,83.981,82.656,83.836,8667658
2017-11-03,83.432,83.783,83.127,83.688,7059798
2017-11-06,83.63,83.917,83.069,83.168,8103382
2017-11-07,82.986,83.143,81.08,81.493,15207594
2017-11-08,81.097,81.179,80.172,80.577,14259725
2017-11-09,80.147,81.051,79.892,80.568,13680076
2017-11-10,80.717,81.154,80.461,80.469,9237057
2017-11-13,79.793,80.915,79.735,80.758,9238254
2017-11-14,80.329,80.692,79.925,80.271,10011823
2017-11-15,79.545,81.484,79.182,81.03,15301763
2017-11-16,81.311,81.748,81.13,81.262,9766570
2017-11-17,80.725,81.212,80.519,80.989,8989195
2017-11-20,81.245,81.819,80.676,81.707,9439004
2017-11-21,82.112,82.153,81.625,81.641,9754591
2017-11-22,81.724,82.131,81.361,81.402,7339392
2017-11-24,81.559,81.616,81.088,81.138,3680043
2017-11-27,81.13,81.806,80.816,80.816,10640797
2017-11-28,81.047,83.927,80.849,83.647,16659336
2017-11-29,84.513,86.007,84.142,85.602,21105546
2017-11-30,86.436,88.02,85.858,86.254,23945890
2017-12-01,86.568,86.914,84.34,86.477,19683510
2017-12-04,88.903,89.456,88.111,88.26,23576608
2017-12-05,88.441,88.639,85.924,87.245,17157120
2017-12-06,86.989,87.278,86.258,86.593,15276021
2017-12-07,85.784,86.803,85.602,86.337,13352416
2017-12-08,86.716,87.426,86.106,87.418,13426210
2017-12-11,87.245,87.525,86.906,87.162,10542969
2017-12-12,87.41,88.606,87.096,88.177,13974084
2017-12-13,88.053,88.392,87.047,87.071,14873861
2017-12-14,87.488,87.847,86.353,86.37,12981961
2017-12-15,87.245,87.905,86.815,87.591,29181431
2017-12-18,88.557,88.821,87.872,88.268,12633719
2017-12-19,88.54,88.705,87.839,87.897,12026582
2017-12-20,88.804,88.904,87.55,87.591,12991794
2017-12-21,87.996,89.184,87.938,88.986,12227285
2017-12-22,89.291,89.506,88.144,88.672,10017748
2017-12-26,88.466,89.118,87.806,88.317,7383122
2017-12-27,88.029,88.54,88.029,88.482,8816072
2017-12-28,88.631,88.994,88.433,88.953,7428401
2017-12-29,89.2,89.357,88.251,88.251,8849977
2018-01-02,88.821,89.143,88.144,89.085,13560772
2018-01-03,89.011,89.53,88.697,89.176,11799489
2018-01-04,89.882,91.268,89.75,90.447,12921332
2018-01-05,90.629,90.87,89.401,89.866,13300254
2018-01-08,89.708,90.148,89.335,89.999,11869809
2018-01-09,90.181,90.936,89.99,90.455,13175074
2018-01-10,90.803,91.823,90.737,91.45,13253418
2018-01-11,91.799,92.014,91.284,91.94,13377611
2018-01-12,92.611,93.607,91.94,93.458,18847148
2018-01-16,92.495,94.088,92.13,93.126,22714181
2018-01-17,92.811,93.98,92.329,93.723,14906568
2018-01-18,93.532,94.328,93.126,93.947,14541044
2018-01-19,94.511,94.843,93.565,93.74,18696398
2018-01-22,93.449,94.884,93.317,94.834,11904339
2018-01-23,94.287,95.092,94.022,94.735,11848690
2018-01-24,95.274,96.22,95.108,95.946,14736484
2018-01-25,96.253,96.361,95.457,95.971,12406626
2018-01-26,95.971,96.485,95.357,96.485,12008030
2018-01-29,96.236,97.339,96.236,96.386,11012943
2018-01-30,95.83,96.717,95.374,95.481,13876672
2018-01-31,95.929,96.767,95.523,95.946,13079792
2018-02-01,96.029,97.041,95.788,96.941,13683672
2018-02-02,96.626,96.983,94.635,94.793,16301339
2018-02-05,93.731,95.05,86.249,90.247,28870140
2018-02-06,88.63,93.3,88.431,92.993,32475810
2018-02-07,92.529,94.934,92.197,93.623,21667080
2018-02-08,93.822,93.822,89.451,89.484,26991043
2018-02-09,90.496,92.114,88.116,91.276,28113646
2018-02-12,92.213,93.507,91.301,92.686,17798897
2018-02-13,92.338,93.773,91.906,93.258,16058124
2018-02-14,93.424,95.614,93.341,95.415,15120013
2018-02-15,96.004,96.211,94.743,95.813,11861147
2018-02-16,95.017,96.278,94.975,95.125,13134927
2018-02-20,95.1,95.714,94.536,95.15,13081905
2018-02-21,95.39,97.422,95.116,95.548,14178550
2018-02-22,95.805,96.576,95.191,95.374,16948646
2018-02-23,95.647,97.373,95.647,97.306,11530334
2018-02-26,97.995,98.625,97.315,98.517,16288996
2018-02-27,98.633,98.982,97.339,97.348,17209324
2018-02-28,97.729,98.285,95.672,95.805,17420742
2018-03-01,95.788,96.751,93.441,94.088,18690017
2018-03-02,93.225,94.196,92.172,93.997,18353697
2018-03-05,92.943,96.162,92.811,95.44,13933039
2018-03-06,95.921,96.07,94.826,95.523,10674360
2018-03-07,94.353,95.473,93.822,95.166,13006514
2018-03-08,95.481,95.581,93.905,95.175,11006186
2018-03-09,96.676,97.945,95.946,97.912,14348484
2018-03-12,97.879,98.501,97.257,97.597,12031063
2018-03-13,98.045,98.269,96.079,96.427,13242100
2018-03-14,96.684,96.709,95.058,95.349,12889657
2018-03-15,96.112,96.22,95.249,95.589,8735890
2018-03-16,95.672,96.717,95.672,95.755,19466307
2018-03-19,95.473,95.763,93.98,95,11616894
2018-03-20,95.282,95.763,94.934,95.092,9795545
2018-03-21,95.233,96.742,94.735,95.175,13357632
2018-03-22,93.897,94.229,90.861,91.201,21841249
2018-03-23,91.467,92.006,88.555,88.763,22802836
2018-03-26,90.571,92.205,90.123,91.5,19970585
2018-03-27,92.13,92.645,89.003,89.725,17889027
2018-03-28,89.816,90.554,88.464,89.584,19189269
2018-03-29,89.999,91.89,89.401,91.218,13274639
2018-04-02,91.21,91.848,87.991,89.459,18822525
2018-04-03,89.882,90.828,88.97,90.687,14050737
2018-04-04,88.837,92.246,88.771,92.064,15302608
2018-04-05,93.058,94.059,92.858,93.267,16627035
2018-04-06,92.158,92.992,89.882,90.941,18906018
2018-04-09,91.708,94.184,91.608,92.033,15974349
2018-04-10,93.475,94.092,92.883,93.792,14003640
2018-04-11,93.083,93.208,92.133,92.216,14503294
2018-04-12,93,95.359,92.95,94.509,16435523
2018-04-13,95.884,95.993,90.908,91.95,39152760
2018-04-16,92.483,92.925,91.524,91.875,16580538
2018-04-17,92.842,93.3,91.691,91.875,15501350
2018-04-18,92.141,92.591,90.774,91.133,16081436
2018-04-19,91.308,93.258,91.283,93.133,17910955
2018-04-20,93.617,93.984,92.433,92.925,15584384
2018-04-23,93.008,93.325,92.225,92.475,11285831
2018-04-24,93.158,94.117,91.358,92.041,16453112
2018-04-25,91.925,92.141,90.532,91.691,13546110
2018-04-26,91.675,92.383,91.149,91.783,10299488
2018-04-27,91.324,91.833,90.974,91.199,9383967
2018-04-30,91.491,91.95,90.657,90.682,13744860
2018-05-01,90.407,90.841,89.649,90.682,10503353
2018-05-02,90.124,91.274,89.807,89.966,12162086
2018-05-03,89.69,89.841,87.681,89.399,15379091
2018-05-04,88.723,90.649,88.348,90.391,11967906
2018-05-07,90.666,91.433,90.332,91.174,9356721
2018-05-08,91.308,92.817,91.099,92.525,12543228
2018-05-09,92.9,94.734,92.558,94.542,11368094
2018-05-10,94.359,95.401,93.992,95.276,9159709
2018-05-11,95.443,95.643,94.759,94.917,10253045
2018-05-14,95.126,95.618,94.817,94.951,8710654
2018-05-15,94.959,94.959,93.842,94.225,11536212
2018-05-16,94.109,94.776,93.892,94.484,7571089
2018-05-17,94.367,94.542,93.534,94.167,8617204
2018-05-18,93.992,94.034,92.4,92.642,11806349
2018-05-21,93.408,93.817,93.3,93.492,9441931
2018-05-22,93.659,95.276,93.609,94.209,11507550
2018-05-23,93.792,94.009,92.633,93.775,11453916
2018-05-24,93.483,93.492,91.8,92.725,14084769
2018-05-25,92.083,92.6,91.866,92.25,8283548
2018-05-29,91.016,91.033,87.498,88.307,30643840
2018-05-30,89.732,90.532,88.907,90.324,17490845
2018-05-31,89.991,90.191,88.715,89.207,19808203
2018-06-01,90.316,90.816,89.866,90.366,13594185
2018-06-04,90.858,91.083,90.257,90.407,9415437
2018-06-05,90.232,90.291,89.257,89.899,10415231
2018-06-06,90.582,92.316,90.432,92,15453563
2018-06-07,92.683,92.95,91.725,92.366,13444427
2018-06-08,92.216,92.65,91.75,92.625,10383168
2018-06-11,92.633,93.292,92.341,92.391,12642897
2018-06-12,92.65,92.975,91.299,91.858,15294082
2018-06-13,92.083,92.908,91.349,91.675,14979749
2018-06-14,91.933,92,89.849,90.057,20487343
2018-06-15,89.866,90.349,88.59,89.949,26028572
2018-06-18,89.415,90.366,88.94,90.182,9786825
2018-06-19,89.115,89.932,88.865,89.657,12707154
2018-06-20,90.182,90.566,89.565,89.649,8876903
2018-06-21,89.282,90.207,88.807,89.624,11048735
2018-06-22,90.166,90.341,87.957,88.157,19938788
2018-06-25,88.082,88.115,86.664,87.356,16907607
2018-06-26,87.29,87.706,85.956,87.415,17086772
2018-06-27,87.265,88.298,86.056,86.064,16270587
2018-06-28,86.431,87.915,86.289,87.473,14491252
2018-06-29,88.932,89.115,86.823,86.864,18972393
2018-07-02,86.464,87.606,86.181,87.598,11130044
2018-07-03,87.873,88.182,86.298,86.373,8311680
2018-07-05,87.275,87.484,86.772,86.931,10723412
2018-07-06,86.428,87.585,85.657,87.216,12173700
2018-07-09,87.761,90.066,87.761,89.915,13900793
2018-07-10,90.535,90.854,89.286,89.362,14575873
2018-07-11,89.102,89.731,89.018,89.169,10186482
2018-07-12,90.032,90.15,88.817,89.554,12456754
2018-07-13,89.932,90.351,88.121,89.144,21303844
2018-07-16,89.722,92.84,89.663,92.681,24662621
2018-07-17,92.773,92.974,91.985,92.614,14821876
2018-07-18,92.547,93.971,92.362,93.477,14244944
2018-07-19,93.083,93.108,91.968,92.102,16775305
2018-07-20,92.195,93.653,92.01,93.267,13582631
2018-07-23,93.083,95.748,92.974,95.002,18140010
2018-07-24,95.17,96.201,95.061,95.673,14000419
2018-07-25,95.447,96.821,95.028,96.536,13331966
2018-07-26,96.737,96.88,96.033,96.26,11897769
2018-07-27,96.536,97.475,96.226,97.249,12805930
2018-07-30,97.458,98.573,97.274,97.835,13411618
2018-07-31,98.129,98.129,96.234,96.343,15843763
2018-08-01,97.014,97.802,96.62,96.938,13531590
2018-08-02,96.025,97.433,95.824,97.349,11058108
2018-08-03,97.223,98.17,97.173,98.137,11016102
2018-08-06,97.886,98.506,97.374,98.162,9857351
2018-08-07,98.682,99.143,98.338,98.523,10562067
2018-08-08,98.338,99.126,98.296,98.724,8997220
2018-08-09,98.489,98.665,97.81,97.961,9694541
2018-08-10,96.804,97.182,96.117,96.997,12630949
2018-08-13,96.855,97.123,95.396,95.455,10340337
2018-08-14,95.773,96.419,95.254,96.092,10597611
2018-08-15,95.396,95.824,94.684,95.296,10152082
2018-08-16,95.84,96.645,95.799,96.193,10118820
2018-08-17,96.084,96.444,95.799,96.193,8505111
2018-08-20,96.042,96.427,95.639,96.067,8618739
2018-08-21,96.695,97.55,96.285,96.653,10976680
2018-08-22,96.645,96.729,96.201,96.36,8314901
2018-08-23,96.352,96.511,95.908,96.159,9265593
2018-08-24,96.369,96.57,95.924,96.117,8845718
2018-08-27,96.57,98.296,96.528,97.818,13768021
2018-08-28,98.062,98.087,97.198,97.341,8302618
2018-08-29,97.517,97.534,96.687,97.022,7221744
2018-08-30,96.88,97.257,96.369,96.545,8991802
2018-08-31,96.243,96.251,95.396,96.033,13065719
2018-09-04,95.832,96.586,95.237,96.511,10174177
2018-09-05,96.385,96.972,95.757,96.042,11462446
2018-09-06,95.966,96.134,95.128,95.631,9877635
2018-09-07,95.966,96.193,95.237,95.815,10955590
2018-09-10,96.26,96.36,95.262,95.304,8276789
2018-09-11,95.162,96.033,94.86,95.908,9333781
2018-09-12,95.757,96.285,94.583,94.776,10800758
2018-09-13,95.019,95.656,94.432,95.145,12470769
2018-09-14,95.388,95.958,94.902,95.128,10337948
2018-09-17,95.371,95.908,94.96,95.413,9561297
2018-09-18,95.824,96.1,95.178,95.799,7944210
2018-09-19,95.916,98.95,95.916,98.581,16052776
2018-09-20,99.319,99.939,98.967,99.428,15589976
2018-09-21,99.847,99.931,98.682,98.774,24788247
2018-09-24,98.699,99.285,97.584,97.827,12492474
2018-09-25,98.095,98.875,97.492,97.55,9308310
2018-09-26,97.852,97.953,96.1,96.402,14023640
2018-09-27,96.737,97.022,95.681,95.983,13282987
2018-09-28,95.254,95.748,94.307,94.575,15815120
2018-10-01,95.019,96.058,94.743,95.128,10147110
2018-10-02,95.011,95.648,94.55,95.522,13753074
2018-10-03,96.335,96.938,95.949,96.419,17141962
2018-10-04,96.674,98.582,96.387,97.282,16357406
2018-10-05,97.755,97.983,96.227,96.734,13777633
2018-10-08,96.421,97.712,95.662,97.324,14370869
2018-10-09,96.776,97.08,95.932,96.649,14069477
2018-10-10,96.801,97.012,94.075,94.075,23086389
2018-10-11,93.653,94.075,90.623,91.256,33705616
2018-10-12,93.147,93.535,89.121,90.26,32075740
2018-10-15,90.471,91.864,89.729,89.746,18903216
2018-10-16,90.438,91.805,90.075,91.67,19302764
2018-10-17,91.467,93.51,91.341,92.691,18794482
2018-10-18,92.007,92.699,90.986,91.223,17582467
2018-10-19,90.851,92.176,90.53,91.071,15234549
2018-10-22,91.273,91.434,89.551,89.762,16199139
2018-10-23,87.94,89.594,87.518,88.826,21407548
2018-10-24,88.412,88.64,86.851,87.172,23168916
2018-10-25,87.923,89.374,87.534,88.497,17464708
2018-10-26,87.771,88.243,86.699,87.281,19174916
2018-10-29,88.159,89.99,87.518,88.488,18445175
2018-10-30,89.214,90.286,88.497,90.049,18019681
2018-10-31,91.214,93.24,90.969,92.007,20859992
2018-11-01,92.514,93.02,91.417,91.974,13065023
2018-11-02,92.75,93.518,90.716,91.467,19009518
2018-11-05,91.661,92.235,91.501,92.066,10276448
2018-11-06,91.712,92.556,90.944,92.497,10824959
2018-11-07,93.147,94.294,92.286,94.084,12679585
2018-11-08,93.687,95.307,93.678,94.843,11662499
2018-11-09,94.716,94.826,93.535,93.923,10432161
2018-11-12,94.033,94.472,91.653,91.948,13279671
2018-11-13,92.075,93.78,92.075,92.488,13746059
2018-11-14,93.029,93.434,89.442,90.581,18361433
2018-11-15,91.349,92.902,90.142,92.894,19099954
2018-11-16,92.37,93.476,91.611,92.826,13798551
2018-11-19,92.801,93.847,92.438,93.535,13986991
2018-11-20,92.649,93.248,91.13,91.526,18936153
2018-11-21,92.016,92.505,90.843,90.843,10619625
2018-11-23,90.083,90.632,89.509,90.007,6488406
2018-11-26,90.91,92.818,90.682,92.21,13948285
2018-11-27,91.788,92.86,91.678,92.598,9238176
2018-11-28,92.666,94.016,91.881,93.628,13977257
2018-11-29,93.062,93.51,92.531,92.885,11144347
2018-11-30,92.708,93.948,92.48,93.839,18652718
2018-12-03,94.843,95.273,94.303,94.725,16033180
2018-12-04,94.185,94.185,90.075,90.497,23555940
2018-12-06,88.623,88.919,86.826,88.775,27213946
2018-12-07,88.75,90.286,86.851,87.172,19248595
2018-12-10,86.817,87.34,83.787,85.543,23636429
2018-12-11,87.037,87.484,84.572,84.707,16860677
2018-12-12,85.796,86.842,84.446,85.256,22621487
2018-12-13,85.703,86.058,84.96,85.34,17250942
2018-12-14,84.387,86.032,84.277,84.64,19879525
2018-12-17,84.201,84.868,83.078,83.559,25113534
2018-12-18,83.905,85.146,82.808,83.163,20837150
2018-12-19,83.053,84.884,81.526,82.108,28767868
2018-12-20,81.534,82.943,80.758,81.399,31825218
2018-12-21,81.593,83.07,79.07,79.475,41313933
2018-12-24,78.394,79.517,77.762,77.762,17009280
2018-12-26,78.226,80.985,76.892,80.985,22542900
2018-12-27,80.023,81.99,78.951,81.897,20304683
2018-12-28,82.665,82.977,81.391,81.72,17963271
2018-12-31,82.361,83.389,81.669,82.386,13237180
2019-01-02,80.977,84.209,80.969,83.813,15670850
2019-01-03,83.933,84.146,82.274,82.631,16286426
2019-01-04,84.333,85.882,83.627,85.677,16935205
2019-01-07,85.456,86.341,84.843,85.737,15430712
2019-01-08,86.477,86.639,84.707,85.575,13578777
2019-01-09,85.779,86.358,85.031,85.431,14230331
2019-01-10,85.107,85.711,84.469,85.422,14376430
2019-01-11,84.997,85.235,84.197,85.014,15439850
2019-01-14,84.129,86.247,83.95,85.89,21258458
2019-01-15,84.146,87.192,83.899,86.52,26504852
2019-01-16,87.005,88.026,86.622,87.217,18532952
2019-01-17,86.886,88.068,86.724,87.575,14247564
2019-01-18,88.298,89.26,87.498,88.996,16428710
2019-01-22,87.711,88.145,86.903,87.592,17083681
2019-01-23,88.017,88.239,86.766,87.371,12146678
2019-01-24,86.903,87.72,86.741,87.422,11296764
2019-01-25,88.077,88.758,87.422,87.975,14412559
2019-01-28,87.549,88.698,87.294,88.392,12283089
2019-01-29,88.392,89.438,88.264,88.638,9743271
2019-01-30,88.613,89.549,88.307,88.843,12526274
2019-01-31,87.992,88.324,87.413,88.068,17520551
2019-02-01,88.494,89.217,88.085,88.392,13000780
2019-02-04,88.315,88.707,87.651,88.707,9871549
2019-02-05,88.936,88.962,87.89,88.315,12762982
2019-02-06,88.247,89.021,88.043,88.273,8744957
2019-02-07,87.856,88.068,86.316,87.115,13177489
2019-02-08,86.86,87.081,85.141,86.247,12892562
2019-02-11,86.588,86.801,85.745,85.839,10978516
2019-02-12,86.749,87.575,86.698,87.303,12852252
2019-02-13,87.558,88.366,87.558,87.72,10754061
2019-02-14,87.192,87.728,86.239,87.149,11518530
2019-02-15,88.409,89.94,88.205,89.813,14716861
2019-02-19,89.268,89.66,88.332,89.498,12764888
2019-02-20,89.523,90.025,89.243,89.932,10030326
2019-02-21,89.728,90.187,89.311,89.745,8400075
2019-02-22,89.94,90.272,89.153,89.345,10647258
2019-02-25,89.983,91.276,89.932,90.281,11230679
2019-02-26,88.919,89.745,88.443,89.591,15465393
2019-02-27,89.498,89.668,88.928,89.481,9968822
2019-02-28,89.353,89.523,88.647,88.8,15156850
2019-03-01,89.43,90.119,88.664,88.86,13813310
2019-03-04,89.277,90.128,87.873,88.655,12466285
2019-03-05,88.604,88.962,87.864,88.587,10856646
2019-03-06,88.375,88.979,88.111,88.256,9070782
2019-03-07,87.856,88.043,86.928,87.617,12705739
2019-03-08,86.784,87.839,86.784,87.651,10582371
2019-03-11,88.477,88.962,88.205,88.792,9763235
2019-03-12,88.996,89.166,88.281,88.528,10219100
2019-03-13,88.655,89.328,88.451,88.826,13022241
2019-03-14,88.919,90.085,88.885,89.634,10926470
2019-03-15,89.694,90.876,89.54,90.664,24811730
2019-03-18,90.664,91.719,90.621,91.208,12935514
2019-03-19,92.068,92.238,90.664,90.876,12889267
2019-03-20,90.562,90.749,88.843,88.936,14920658
2019-03-21,88.06,88.06,87.03,87.532,19751044
2019-03-22,86.639,87.064,84.682,84.886,31115189
2019-03-25,84.741,85.575,83.465,84.18,21032295
2019-03-26,84.937,85.431,84.086,85.022,15987129
2019-03-27,84.988,85.473,84.307,84.733,12753234
2019-03-28,85.09,85.771,84.869,85.694,12454070
2019-03-29,86.401,86.784,85.592,86.137,14523395
2019-04-01,86.92,89.072,86.894,89.038,17499280
2019-04-02,89.004,89.719,88.775,89.464,10295539
2019-04-03,90.034,90.502,89.166,89.643,11499209
2019-04-04,89.636,90.648,89.55,90.502,11952078
2019-04-05,90.708,90.973,90.013,90.288,9933660
2019-04-08,90.116,90.579,89.945,90.579,8056282
2019-04-09,90.09,90.193,89.379,89.91,9092188
2019-04-10,90.133,90.639,89.567,90.313,10882304
2019-04-11,90.631,91.505,90.502,91.076,11183845
2019-04-12,93.828,95.895,93.348,95.346,25834073
2019-04-15,95.097,95.166,93.554,94.257,15163815
2019-04-16,94.223,95.5,94.189,95.252,11583232
2019-04-17,95.766,98.304,95.175,97.995,17791890
2019-04-18,98.192,98.552,97.164,97.275,12501949
2019-04-22,96.735,97.678,96.589,97.395,7975860
2019-04-23,96.881,98.055,96.752,97.515,9193318
2019-04-24,97.104,97.867,96.718,97.352,9245743
2019-04-25,96.889,97.867,96.452,97.404,9311768
2019-04-26,97.695,98.235,97.395,98.141,7889519
2019-04-29,98.252,100.447,98.124,99.556,14242237
2019-04-30,99.821,100.07,98.818,99.496,11389147
2019-05-01,99.213,100.31,98.69,98.733,10412881
2019-05-02,98.741,99.264,98.235,98.947,8613305
2019-05-03,99.453,100.036,99.17,99.556,8185409
2019-05-06,97.892,98.998,97.498,98.673,9387010
2019-05-07,97.764,97.764,96.272,97.061,15017725
2019-05-08,96.589,97.455,96.418,96.546,9576075
2019-05-09,95.286,96.658,94.806,96.469,12205866
2019-05-10,95.809,96.743,94.772,96.461,13189381
2019-05-13,94.377,94.694,93.434,93.837,13783652
2019-05-14,93.923,95.783,93.88,94.583,10503672
2019-05-15,93.631,95.08,93.117,94.223,10142048
2019-05-16,94.84,96.169,94.814,95.432,9672729
2019-05-17,94.309,95.809,94.163,94.969,9570477
2019-05-20,94.806,95.86,94.626,95.466,8518244
2019-05-21,95.543,95.955,95.355,95.792,7967976
2019-05-22,95.509,95.843,94.952,95.012,7918898
2019-05-23,94,94.129,92.165,93.143,14557969
2019-05-24,93.897,94.274,93.614,94.06,8537252
2019-05-28,93.623,94.163,92.971,93.04,11665579
2019-05-29,92.122,92.937,91.788,92.783,9966365
2019-05-30,93.151,93.606,91.342,91.788,10367822
2019-05-31,90.502,91.385,89.885,90.845,10952857
2019-06-03,90.708,91.617,90.279,91.274,11680745
2019-06-04,92.465,94.223,91.848,94.086,12858587
2019-06-05,94.189,94.634,93.143,94.42,8340484
2019-06-06,94.437,95.054,93.391,94.626,8726664
2019-06-07,94.051,94.326,93.417,93.588,10618932
2019-06-10,94.952,95.346,94.497,94.6,11380602
2019-06-11,95.012,95.655,94.626,94.892,9847999
2019-06-12,94.909,95.08,93.357,93.683,9670511
2019-06-13,93.846,94.446,93.494,93.914,8406903
2019-06-14,93.94,94.566,93.134,94.154,9077685
2019-06-17,94.051,94.626,93.503,93.64,8128583
2019-06-18,93.46,95.517,93.434,94.917,11057340
2019-06-19,95.012,95.672,94.047,94.231,13126542
2019-06-20,95.063,95.239,93.48,94.471,13638199
2019-06-21,94.471,95.74,93.528,93.828,27089546
2019-06-24,93.691,94.111,93.057,93.16,13039577
2019-06-25,93.177,93.434,92.311,92.388,18660111
2019-06-26,92.851,93.717,92.731,93.005,10324609
2019-06-27,93.314,93.923,92.971,93.314,10906607
2019-06-28,95.2,96.392,95.08,95.852,21634683
2019-07-01,97.078,98.184,96.949,97.464,12762478
2019-07-02,97.318,97.909,97.069,97.567,10182625
2019-07-03,97.861,98.319,96.929,97.412,6849443
2019-07-05,98.008,98.664,97.499,97.991,7929536
2019-07-08,97.533,97.982,97.136,97.455,6917209
2019-07-09,96.946,97.991,96.834,97.87,8947322
2019-07-10,97.887,98.284,97.343,97.585,9242253
2019-07-11,97.887,98.742,97.671,98.517,11595170
2019-07-12,98.543,99.597,98.371,99.554,10783395
2019-07-15,99.761,99.787,98.025,98.345,12946597
2019-07-16,97.982,99.726,97.499,99.398,16944998
2019-07-17,98.802,99.243,98.198,98.422,13120924
2019-07-18,98.371,99.355,98.043,99.01,9400654
2019-07-19,99.2,99.398,97.913,98.034,10402772
2019-07-22,97.49,98.82,97.369,98.664,9061487
2019-07-23,99.191,100.546,99.139,100.469,12752167
2019-07-24,99.795,100.918,99.743,100.875,10011034
2019-07-25,100.926,101.229,99.571,99.908,10138368
2019-07-26,99.959,100.598,99.752,100.348,12800364
2019-07-29,100.555,101.177,99.977,100.028,8500370
2019-07-30,99.459,100.227,99.087,99.804,7121146
2019-07-31,100.244,100.313,99.174,100.158,13647968
2019-08-01,99.579,100.849,97.222,97.516,15664530
2019-08-02,97.05,97.939,96.186,97.507,11025527
2019-08-05,95.659,95.823,93.484,94.606,15855328
2019-08-06,95.021,95.409,93.544,95.349,10203487
2019-08-07,93.25,93.492,91.472,93.276,17320865
2019-08-08,94.157,95.046,93.872,94.856,10903331
2019-08-09,94.416,95.366,93.501,94.753,9980834
2019-08-12,93.63,93.695,92.568,92.974,9266348
2019-08-13,93.207,95.262,92.413,94.407,12236560
2019-08-14,91.783,92.309,90.185,90.487,19491849
2019-08-15,90.505,91.852,90.09,90.833,13365567
2019-08-16,91.843,93.233,91.411,93.009,11830550
2019-08-19,94.658,94.761,93.613,93.846,8265570
2019-08-20,93.121,93.63,92.594,92.655,8376105
2019-08-21,93.432,93.622,92.776,92.914,8189648
2019-08-22,93.57,94.347,93.19,93.872,9343395
2019-08-23,93.25,93.924,90.755,91.541,14764096
2019-08-26,92.059,92.378,91.532,92.275,8211955
2019-08-27,92.689,92.871,90.522,91.299,14335951
2019-08-28,90.729,92.568,90.695,92.214,10584137
2019-08-29,93.371,94.882,93.268,94.304,10002439
2019-08-30,94.839,95.461,94.52,94.856,10170206
2019-09-03,94.097,94.105,92.663,93.734,9867833
2019-09-04,94.502,95.167,93.734,94.865,6929198
2019-09-05,96.057,98.189,96.013,97.024,13224675
2019-09-06,97.274,97.55,96.67,97.231,7836589
2019-09-09,98.181,100.21,98.086,99.64,13983434
2019-09-10,100.417,101.254,99.925,100.909,14330294
2019-09-11,100.926,101.194,99.623,101.185,9905010
2019-09-12,100.633,102.291,100.089,101.807,12281879
2019-09-13,102.748,103.957,102.532,103.81,16256651
2019-09-16,102.662,103.499,102.213,102.886,11873407
2019-09-17,102.247,102.411,101.229,102.377,10817417
2019-09-18,102.161,103.681,101.669,103.404,10713520
2019-09-19,103.353,103.905,102.826,103.076,9458820
2019-09-20,103.387,103.905,102.636,102.662,22075596
2019-09-23,101.695,102.852,101.608,102.645,9183072
2019-09-24,102.532,102.973,101.056,101.306,11850898
2019-09-25,101.254,102.196,101.125,101.885,9417130
2019-09-26,101.781,101.928,100.978,101.047,9918237
2019-09-27,101.85,102.437,101.263,101.643,10207848
2019-09-30,102.196,102.55,101.211,101.617,9799593
2019-10-01,102.23,102.748,99.648,99.769,11327235
2019-10-02,99.13,99.208,97.507,97.783,12621579
2019-10-03,97.715,98.272,96.192,97.645,13018567
2019-10-04,97.776,100.039,97.715,99.76,9619571
2019-10-07,99.386,100.526,99.282,99.543,6807677
2019-10-08,98.403,98.403,97.184,97.323,11587216
2019-10-09,98.063,98.49,97.541,98.028,7331896
2019-10-10,98.472,100.439,98.35,99.403,11169000
2019-10-11,100.988,102.693,100.848,101.083,15187536
2019-10-14,100.831,101.719,100.665,101.353,8864899
2019-10-15,103.442,105.827,102.589,104.408,30519044
2019-10-16,104.408,104.982,103.903,104.164,11630767
2019-10-17,105.096,105.809,104.338,104.747,11063087
2019-10-18,104.443,105.331,104.321,104.93,10417417
2019-10-21,106.227,107.724,106.175,107.533,13269316
2019-10-22,107.446,108.882,107.158,108.612,12654722
2019-10-23,108.098,108.925,108.072,108.899,9395088
2019-10-24,109.047,109.369,107.985,108.821,8054250
2019-10-25,108.795,110.231,108.577,109.691,9053809
2019-10-28,110.161,110.718,110.013,110.109,9370791
2019-10-29,109.717,110.901,109.613,110.039,9680627
2019-10-30,109.708,109.891,108.725,109.43,8513252
2019-10-31,109.221,109.43,107.802,108.725,11589021
2019-11-01,109.839,111.397,109.682,111.232,11675083
2019-11-04,112.346,112.642,111.893,112.119,9158648
2019-11-05,112.615,113.407,112.137,112.363,13740603
2019-11-06,112.006,113.007,111.91,112.537,11231073
2019-11-07,113.521,114.269,113.077,113.146,13527401
2019-11-08,113.042,113.495,112.494,113.477,9293368
2019-11-11,112.798,113.233,112.581,113.077,8679006
2019-11-12,112.824,113.686,112.285,112.415,9098990
2019-11-13,111.519,112.119,110.901,111.823,8096654
2019-11-14,111.162,112.137,111.049,111.928,8483395
2019-11-15,112.476,112.737,111.754,112.737,10163564
2019-11-18,112.763,113.712,112.267,113.686,8749271
2019-11-19,114.008,114.234,113.303,113.651,8822987
2019-11-20,113.407,113.686,112.224,112.824,11782789
2019-11-21,113.146,113.773,112.615,113.085,7568586
2019-11-22,113.277,114.208,113.233,113.834,8166883
2019-11-25,114.234,114.948,113.904,114.443,10068496
2019-11-26,114.73,114.73,113.46,114.6,10494979
2019-11-27,115.14,115.261,114.582,114.939,6607522
2019-11-29,114.774,115.244,114.408,114.678,5712035
2019-12-02,115.157,115.531,114.321,114.426,8615615
2019-12-03,112.946,113.112,111.919,112.955,10648459
2019-12-04,113.477,115.296,113.138,115.183,10318220
2019-12-05,115.479,116.027,115.044,115.81,9587358
2019-12-06,117.228,118.177,117.194,117.533,10170616
2019-12-09,117.176,117.899,116.985,116.985,8497729
2019-12-10,115.975,117.298,115.653,117.063,7532859
2019-12-11,116.88,117.516,116.637,116.784,8414899
2019-12-12,117.054,120.518,116.811,120.127,13716565
2019-12-13,120.066,120.832,118.56,119.074,10589082
2019-12-16,120.44,120.84,119.517,119.535,11371373
2019-12-17,119.874,120.692,119.439,120.266,11546590
2019-12-18,120.24,120.997,119.866,120.144,10381310
2019-12-19,119.9,120.301,119.326,119.544,9350387
2019-12-20,120.127,120.875,119.152,119.448,29954604
2019-12-23,119.761,120.031,119.134,119.413,9738389
2019-12-24,119.526,119.787,119.291,119.744,3324291
2019-12-26,120.014,121.067,119.918,121.014,6770873
2019-12-27,121.241,121.65,120.692,121.101,7868174
2019-12-30,121.763,121.92,120.518,120.658,6962744
2019-12-31,120.553,121.397,120.362,121.328,7201567
2020-01-02,121.667,122.807,121.206,122.799,10802713
2020-01-03,120.453,121.968,120.085,121.188,10386627
2020-01-06,119.629,121.127,119.577,121.092,10238065
2020-01-07,120.26,120.768,118.981,119.033,10545115
2020-01-08,118.876,120.523,118.788,119.962,9695164
2020-01-09,120.934,121.092,120.05,120.4,9469028
2020-01-10,120.199,120.234,118.972,119.2,10190307
2020-01-13,119.305,120.19,118.928,120.19,12130754
2020-01-14,120.838,123.308,120.619,121.591,24905963
2020-01-15,120.759,121.416,119.27,119.769,16289273
2020-01-16,120.409,120.803,119.874,120.234,10471626
2020-01-17,120.488,121.145,120.295,121.066,14668600
2020-01-21,120.181,120.952,119.743,119.874,8472375
2020-01-22,120.225,120.365,119.471,119.734,7548317
2020-01-23,118.885,119.787,118.017,119.612,9344956
2020-01-24,119.463,119.515,115.915,116.642,15164604
2020-01-27,114.119,116.458,113.628,115.661,12854512
2020-01-28,116.37,118.236,116.055,117.763,13060214
2020-01-29,118.096,118.736,117.115,117.588,9324279
2020-01-30,116.239,119.252,116.239,119.042,9032548
2020-01-31,117.816,118.114,115.17,115.95,12776147
2020-02-03,116.213,117.597,116.213,116.835,10021004
2020-02-04,118.744,119.664,118.333,118.517,9156096
2020-02-05,119.638,120.654,119.147,120.531,10150018
2020-02-06,121.101,121.145,120.111,120.549,8992226
2020-02-07,119.778,120.602,119.401,120.164,6379266
2020-02-10,119.971,120.759,119.796,120.663,5958529
2020-02-11,121.118,121.609,120.698,120.891,6577580
2020-02-12,121.416,122.021,120.715,120.891,7948022
2020-02-13,120.672,121.188,119.489,120.786,7446249
2020-02-14,120.75,121.057,119.962,120.418,6627562
2020-02-18,120.312,120.637,118.306,118.823,8996386
2020-02-19,119.936,121.232,119.436,120.444,7070602
2020-02-20,120.164,121.206,119.603,120.444,7422767
2020-02-21,119.62,119.945,118.192,118.972,9771933
2020-02-24,115.144,116.686,114.583,115.775,13609518
2020-02-25,114.759,115.836,110.019,110.606,20788110
2020-02-26,111.193,112.963,110.676,110.939,24825561
2020-02-27,107.672,110.046,106.261,106.322,22990139
2020-02-28,102.95,103.8,98.692,101.715,45930484
2020-03-02,102.17,106.506,100.269,106.454,27348026
2020-03-03,105.972,107.707,101.828,102.459,32534974
2020-03-04,103.659,105.289,100.479,104.991,25788150
2020-03-05,101.329,101.995,98.622,99.84,24848069
2020-03-06,93.086,96.642,92,94.68,38153871
2020-03-09,84.597,86.927,81.47,81.855,40283062
2020-03-10,86.726,88.723,82.854,88.215,31064427
2020-03-11,85.587,87.646,82.828,84.063,38012372
2020-03-12,78.483,84.939,75.618,77.133,49692504
2020-03-13,84.089,91.097,80.594,91.027,38399766
2020-03-16,74.637,82.328,74.067,77.405,38463444
2020-03-17,79.621,85.359,76.652,82.136,35228522
2020-03-18,76.801,79.534,70.397,73.489,41348022
2020-03-19,71.448,77.186,67.375,74.724,32161864
2020-03-20,75.6,78.369,72.254,73.148,30148033
2020-03-23,72.429,73.367,68.408,69.232,32482544
2020-03-24,74.374,78.929,72.622,77.466,34300265
2020-03-25,78.176,83.353,74.059,80.357,38035335
2020-03-26,82.416,86.349,81.943,85.955,29820215
2020-03-27,81.636,83.082,79.324,79.832,30015761
2020-03-30,79.411,82.425,78.229,81.908,21651652
2020-03-31,80.638,82.495,78.264,78.868,23343919
2020-04-01,74.549,75.828,72.929,73.901,27991972
2020-04-02,73.156,77.011,72.675,76.66,24008569
2020-04-03,76.144,77.455,73.285,74.418,21190825
2020-04-06,78.792,80.562,77.65,79.208,26803056
2020-04-07,83.626,83.67,80.022,80.253,22554093
2020-04-08,81.545,83.989,80.173,83.493,22893337
2020-04-09,85.813,92.427,85.786,90.984,42053722
2020-04-13,91.294,91.294,86.149,86.937,26846280
2020-04-14,89.443,90.311,82.909,84.556,46093623
2020-04-15,80.704,81.483,79.801,80.385,30095291
2020-04-16,79.89,80.191,77.074,77.322,31987735
2020-04-17,81.457,84.733,80.536,84.272,30154476
2020-04-20,81.873,83.856,80.093,81.2,23636658
2020-04-21,78.464,80.908,78.207,78.845,23016693
2020-04-22,80.297,81.342,78.96,79.102,16651575
2020-04-23,79.456,80.819,79.031,79.146,16579995
2020-04-24,80.253,80.66,78.349,80.315,15808036
2020-04-27,81.404,84.671,81.049,83.776,22964313
2020-04-28,86.601,87.088,84.14,84.37,20226623
2020-04-29,87.725,88.053,86.123,86.645,20424159
2020-04-30,84.644,85.742,83.715,84.786,19088881
2020-05-01,82.785,82.997,81.315,82.563,18566557
2020-05-04,81.474,82.05,80.394,81.581,15714498
2020-05-05,82.918,83.413,81.368,81.457,18050548
2020-05-06,81.598,82.13,79.624,79.925,20953664
2020-05-07,80.872,82.262,80.199,80.757,16760130
2020-05-08,82.165,83.298,81.554,82.077,20487319
2020-05-11,80.669,80.669,79.093,79.659,31870987
2020-05-12,79.819,80.385,76.941,77.056,27897255
2020-05-13,76.481,76.906,73.842,74.4,35428515
2020-05-14,73.24,78.013,72.957,77.49,35081581
2020-05-15,76.897,77.278,75.525,76.056,26086370
2020-05-18,78.526,80.704,77.809,80.084,30503120
2020-05-19,79.73,80.748,78.438,78.508,19577104
2020-05-20,80.315,81.802,80.014,80.864,20542199
2020-05-21,79.925,81.244,79.394,79.836,15026988
2020-05-22,79.695,80.005,78.553,79.217,13548471
2020-05-26,82.245,86.326,81.997,84.839,41212819
2020-05-27,90.373,90.824,87.477,89.753,39352961
2020-05-28,91.143,91.152,88.009,88.416,24710215
2020-05-29,87.354,87.814,85.689,86.158,26524824
2020-06-01,86.548,88.106,86.22,87.3,15175467
2020-06-02,88.788,88.912,86.707,87.593,21179324
2020-06-03,89.939,92.896,89.478,92.321,25912786
2020-06-04,91.922,94.392,91.01,94.242,26767072
2020-06-05,101.759,102.503,96.978,98.483,42221859
2020-06-08,100.413,101.104,99.112,100.449,24849521
2020-06-09,97.969,98.837,96.517,97.872,16998077
2020-06-10,97.801,97.845,93.72,93.905,24808690
2020-06-11,88.567,89.939,85.476,86.07,36188133
2020-06-12,89.169,89.54,86.176,88.425,24847593
2020-06-15,85.37,89.806,84.883,89.647,22123470
2020-06-16,93.295,93.569,87.929,90.364,22161662
2020-06-17,90.78,90.789,87.84,88.08,15615730
2020-06-18,87.362,89,86.884,87.601,16542324
2020-06-19,89.009,89.071,85.645,86.601,40322181
2020-06-22,86.105,86.725,85.476,85.662,16184557
2020-06-23,87.628,88.513,86.636,86.707,15360209
2020-06-24,85.662,85.742,83.502,83.812,22887863
2020-06-25,83.537,86.955,83.458,86.734,25660076
2020-06-26,84.21,84.441,81.457,81.979,41871942
2020-06-29,82.696,83.661,81.616,82.342,18499738
2020-06-30,82.192,83.812,81.961,83.281,19104819
2020-07-01,84.016,84.742,82.369,82.572,18813874
2020-07-02,84.697,84.894,82.185,82.838,27823420
2020-07-06,84.42,85.109,83.571,84.93,18591330
2020-07-07,83.875,84.125,82.248,82.534,25716604
2020-07-08,82.507,83.446,82.069,83.41,18747096
2020-07-09,83.607,84.143,81.157,81.604,25537711
2020-07-10,82.248,86.575,82.132,86.065,28936074
2020-07-13,88.265,88.747,86.03,87.299,31972365
2020-07-14,87.943,89.355,86.396,87.8,42649916
2020-07-15,90.196,90.553,88.193,89.159,22488759
2020-07-16,88.309,90.491,88.104,89.409,16873528
2020-07-17,89.4,89.471,87.737,87.755,16137582
2020-07-20,87.102,87.961,86.95,86.986,14445109
2020-07-21,87.353,89.445,87.29,88.872,17795263
2020-07-22,89.087,89.516,87.192,88.229,14271150
2020-07-23,88.059,88.819,87.585,88.488,12870184
2020-07-24,89.042,89.221,87.558,87.862,12744151
2020-07-27,87.174,87.281,85.976,86.629,11959055
2020-07-28,86.271,87.509,86.271,87.004,11754273
2020-07-29,86.781,89.141,86.718,89.114,12743520
2020-07-30,87.201,87.379,85.869,86.736,14834785
2020-07-31,86.253,86.655,85.153,86.396,14539496
2020-08-03,86.736,87.228,85.69,85.913,12972563
2020-08-04,85.743,85.779,84.957,85.422,13366154
2020-08-05,85.708,88.032,85.574,86.906,15349693
2020-08-06,87.236,87.701,86.307,86.932,10482062
2020-08-07,86.655,88.944,86.325,88.846,14743678
2020-08-10,89.498,91.224,89.431,89.972,14989853
2020-08-11,92.851,94.907,92.538,92.815,31518607
2020-08-12,94.907,95.148,90.929,92.028,19250157
2020-08-13,91.188,92.404,90.862,91.519,13598648
2020-08-14,90.741,92.359,90.669,91.554,12134360
2020-08-17,90.741,91.188,88.98,89.141,14886101
2020-08-18,89.319,89.319,87.719,87.898,13246506
2020-08-19,88.434,89.927,87.916,88.104,13533015
2020-08-20,86.95,87.639,86.539,87.049,13672577
2020-08-21,86.959,88.117,86.664,87.004,12228301
2020-08-24,88.014,89.588,87.093,89.454,17898270
2020-08-25,90.535,91.17,89.221,89.847,13648931
2020-08-26,89.346,89.641,88.551,88.586,12052437
2020-08-27,88.506,91.769,88.506,91.501,22163863
2020-08-28,92.207,92.305,91.018,91.876,13756725
2020-08-31,91.295,91.349,89.418,89.57,14219441
2020-09-01,88.998,90.179,88.542,89.525,11602053
2020-09-02,89.355,91.134,89.007,90.875,14475673
2020-09-03,92.368,93.861,89.972,90.589,23281235
2020-09-04,93.021,94.058,90.625,92.547,26325470
2020-09-08,92.064,92.592,88.935,89.328,22108612
2020-09-09,90.115,90.911,89.007,90.178,13434024
2020-09-10,90.652,91.563,89.078,89.248,15922793
2020-09-11,89.373,90.616,89.033,90.357,13784342
2020-09-14,90.75,92.493,90.625,91.608,19017373
2020-09-15,91.841,91.948,88.631,88.756,23682973
2020-09-16,88.89,90.41,88.291,89.132,19284239
2020-09-17,88.238,88.813,87.353,88.113,18290104
2020-09-18,87.514,88.944,87.111,87.925,20121579
2020-09-21,85.109,85.869,83.875,85.207,28378768
2020-09-22,84.894,85.52,83.741,84.277,19257004
2020-09-23,84.733,85.243,82.839,82.909,19952667
2020-09-24,82.534,84.304,81.694,82.838,18366522
2020-09-25,82.293,83.781,82.132,83.562,13293076
2020-09-28,84.984,86.655,84.349,85.967,20894106
2020-09-29,85.851,85.851,84.333,85.243,12854673
2020-09-30,85.243,86.894,85.162,86.065,16400587
2020-10-01,86.825,87.406,85.851,86.691,15778666
2020-10-02,85.153,88.139,85.01,87.514,15149570
2020-10-05,88.697,89.536,87.984,89.346,13871881
2020-10-06,90.275,90.988,87.966,88.426,19220440
2020-10-07,89.274,90.528,89.009,89.969,16358533
2020-10-08,90.672,91.944,90.118,91.818,15659016
2020-10-09,92.017,92.111,90.312,91.295,13689115
2020-10-12,91.205,92.919,90.979,92.414,16057978
2020-10-13,92.919,93.117,90.447,90.916,21697310
2020-10-14,91.142,91.949,90.303,90.411,15214907
2020-10-15,89.4,91.818,89.346,91.764,17171199
2020-10-16,91.484,92.314,90.865,91.575,13276397
2020-10-19,91.656,91.899,89.815,90.032,11725674
2020-10-20,90.492,91.809,90.321,90.546,11257070
2020-10-21,90.537,91.105,89.608,89.644,10730521
2020-10-22,89.599,93.135,89.59,92.81,14837204
2020-10-23,93.37,94.227,92.856,93.649,15087611
2020-10-26,92.603,92.648,90.438,91.331,12410742
2020-10-27,90.672,91.042,89.455,89.608,10391663
2020-10-28,87.957,88.679,86.667,87.091,16389464
2020-10-29,86.712,88.39,85.918,87.659,14208820
2020-10-30,88.327,88.787,86.811,88.444,15200685
2020-11-02,89.662,91.006,88.282,90.438,15011597
2020-11-03,92.937,94.488,92.639,93.289,17482590
2020-11-04,91.114,92.08,89.247,90.438,18886518
2020-11-05,91.169,94.809,91.114,94.137,17837373
2020-11-06,94.75,94.813,92.368,92.883,12552785
2020-11-09,102.084,107.262,99.549,105.458,47792406
2020-11-10,105.864,105.954,103.465,105.115,20539339
2020-11-11,105.449,105.512,102.806,103.546,14443409
2020-11-12,101.516,102.801,101.087,102.274,22066464
2020-11-13,103.474,103.618,102.454,102.914,11856870
2020-11-16,106.261,107.001,104.404,105.819,19858562
2020-11-17,104.096,105.043,103.365,104.746,14553245
2020-11-18,105.855,107.001,103.925,103.97,12571217
2020-11-19,103.004,104.484,102.445,104.249,10202538
2020-11-20,103.23,104.331,102.923,103.356,12720823
2020-11-23,104.691,106.604,104.258,106.333,13209211
2020-11-24,108.318,111.412,107.993,111.25,19660667
2020-11-25,109.491,110.402,108.674,110.086,11715627
2020-11-27,110.059,110.375,109.229,109.355,5983627
2020-11-30,108.255,108.904,106.243,106.342,14411847
2020-12-01,108.562,109.68,107.919,108.02,12287069
2020-12-02,107.984,110.339,107.596,110.095,10811255
2020-12-03,109.924,109.955,108.58,109.373,12904414
2020-12-04,110.492,111.223,109.779,110.366,13583654
2020-12-07,109.292,110.212,108.444,109.951,9724307
2020-12-08,109.193,110.357,108.94,110.059,9592124
2020-12-09,111.115,111.232,108.652,109.202,13073933
2020-12-10,108.246,108.957,107.858,108.498,13668420
2020-12-11,107.299,108.273,106.784,107.858,9981643
2020-12-14,109.459,109.536,106.545,106.721,12112352
2020-12-15,107.614,109.067,107.01,108.543,12591419
2020-12-16,108.525,109.229,108.128,108.859,11169364
2020-12-17,109.391,109.563,107.876,107.957,11618001
2020-12-18,107.479,108.15,106.694,107.425,28954764
2020-12-21,111.115,112.765,109.238,111.457,28323642
2020-12-22,111.313,111.43,109.707,109.761,11808882
2020-12-23,110.763,114.137,110.375,112.829,14973226
2020-12-24,112.847,113.262,111.475,112.332,4164948
2020-12-28,113.505,114.254,112.575,113.072,8021144
2020-12-29,113.848,113.92,112.666,112.774,8389199
2020-12-30,113.207,113.528,112.675,113.09,7397964
2020-12-31,112.847,114.867,112.603,114.633,8580214
2021-01-04,115.021,115.344,112.567,113.55,16819915
2021-01-05,113.564,114.754,112.456,114.164,13731206
2021-01-06,118.007,120.633,116.19,119.524,24909056
2021-01-07,123.286,125.557,122.586,123.449,21940387
2021-01-08,123.54,123.886,121.859,123.586,12035126
2021-01-11,122.277,125.566,121.85,125.43,15949048
2021-01-12,126.693,128.71,126.139,127.402,17968062
2021-01-13,125.921,127.92,125.476,127.52,14816761
2021-01-14,127.647,129.7,127.202,128.265,18565597
2021-01-15,124.867,128.701,124.485,125.966,27881016
2021-01-19,127.075,127.838,125.221,125.421,19843782
2021-01-20,125.221,125.539,123.054,123.54,16028845
2021-01-21,123.286,123.713,122.046,122.505,13415022
2021-01-22,120.56,122.114,120.115,121.56,12933227
2021-01-25,120.06,120.996,118.171,120.042,14212764
2021-01-26,120.615,120.996,119.334,119.552,11307819
2021-01-27,117.744,117.98,115.708,116.172,17603851
2021-01-28,118.025,120.088,117.198,118.216,13761758
2021-01-29,119.197,119.679,116.472,116.908,14808109
2021-02-01,117.571,118.179,116.73,117.771,11080662
2021-02-02,119.879,122.105,119.225,121.396,11832421
2021-02-03,121.432,123.345,121.305,122.786,10600777
2021-02-04,123.086,125.984,123.086,125.612,12419526
2021-02-05,126.648,126.739,124.821,125.367,10051265
2021-02-08,125.566,127.474,125.548,127.329,10136384
2021-02-09,126.684,127.184,125.875,126.82,8587220
2021-02-10,127.202,127.992,126.33,126.893,9877416
2021-02-11,126.893,127.702,125.585,126.539,9200955
2021-02-12,126.339,128.665,126.293,128.338,8324562
2021-02-16,130.427,132.036,129.382,131.427,12130618
2021-02-17,130.791,132.09,130.037,131.836,10806559
2021-02-18,130.836,132.463,130.291,132.281,10590274
2021-02-19,132.526,135.234,132.526,134.489,11969782
2021-02-22,133.444,136.46,133.371,135.752,11301409
2021-02-23,137.66,138.387,135.915,136.842,16234408
2021-02-24,136.388,139.704,136.388,139.25,15061433
2021-02-25,140.167,140.74,136.824,137.36,18056345
2021-02-26,136.56,137.082,133.117,133.716,19751561
2021-03-01,135.852,137.541,134.907,136.742,14845483
2021-03-02,136.36,137.905,136.142,136.297,14221724
2021-03-03,137.405,140.812,137.037,138.932,14324103
2021-03-04,138.659,140.266,135.034,136.797,20093905
2021-03-05,139.209,139.459,134.443,137.115,18465108
2021-03-08,138.532,141.249,136.969,138.932,17133270
2021-03-09,137.651,140.149,136.124,137.95,16238763
2021-03-10,138.023,141.885,137.66,140.949,14342237
2021-03-11,140.022,141.876,139.341,140.213,11771478
2021-03-12,142.521,143.22,140.894,141.876,12849532
2021-03-15,142.057,142.575,139.886,141.167,12103264
2021-03-16,140.004,140.467,138.278,139.477,12805565
2021-03-17,141.14,142.539,139.059,140.912,13952375
2021-03-18,143.193,146.909,142.748,143.238,21898467
2021-03-19,141.294,141.685,137.369,140.958,54418832
2021-03-22,138.832,139.895,136.842,137.169,19944845
2021-03-23,136.588,138.214,135.343,135.797,17076304
2021-03-24,136.288,139.177,136.161,136.851,13079793
2021-03-25,136.288,138.986,135.679,138.605,15608340
2021-03-26,140.195,141.24,138.605,140.912,16754402
2021-03-29,138.214,139.675,137.233,138.723,17570343
2021-03-30,140.34,141.621,139.813,140.358,13184306
2021-03-31,139.268,140.367,138.214,138.314,16736681
2021-04-01,138.014,139.731,137.696,139.659,16561508
2021-04-05,141.107,141.601,139.462,140.395,13507979
2021-04-06,139.636,140.998,138.786,139.408,13071554
2021-04-07,139.919,141.866,139.508,141.592,16903523
2021-04-08,140.742,142.117,139.197,141.765,12335512
2021-04-09,142.396,143.522,141.628,142.826,12122400
2021-04-12,142.186,143.712,142.177,142.524,12273355
2021-04-13,141.427,141.839,139.307,140.824,16113557
2021-04-14,138.43,140.586,137.936,138.192,19939592
2021-04-15,138.229,139.097,136.465,139.069,17694125
2021-04-16,140.623,141.208,139.545,140.102,13773412
2021-04-19,140.212,140.632,139.115,139.508,11900220
2021-04-20,138.676,138.686,135.852,136.419,13716678
2021-04-21,135.066,137.644,134.153,137.58,12236674
2021-04-22,137.296,137.36,134.582,134.683,15256117
2021-04-23,134.509,138.119,134.057,137.26,14043086
2021-04-26,137.799,139.334,137.433,137.598,10799065
2021-04-27,137.543,138.521,137.187,138.229,12821182
2021-04-28,139.307,139.727,138.366,139.124,8943653
2021-04-29,140.321,141.912,140.011,141.829,12976866
2021-04-30,140.833,141.19,139.837,140.568,11705065
2021-05-03,141.519,142.094,139.947,140.157,11801108
2021-05-04,139.709,142.241,139.042,142.094,12977673
2021-05-05,142.57,144.653,141.318,143.959,10506700
2021-05-06,144.461,146.979,143.63,146.856,13542406
2021-05-07,143.685,147.596,143.502,147.359,14257828
2021-05-10,147.596,149.634,147.249,147.34,14014332
2021-05-11,147.212,148.41,144.434,144.891,15451666
2021-05-12,145.869,146.938,143.511,143.895,14381733
2021-05-13,144.562,148.46,144.105,147.596,15397363
2021-05-14,148.41,150.292,148.044,149.89,10583975
2021-05-17,149.305,150.658,148.994,150.493,9886843
2021-05-18,150.502,151.252,148.272,148.373,11098117
2021-05-19,147.139,147.304,144.982,147.24,13278895
2021-05-20,146.984,147.925,145.787,146.984,10426014
2021-05-21,147.45,149.171,147.084,148.656,10248994
2021-05-24,149.296,150.087,148.162,149.461,9440290
2021-05-25,149.744,151.435,147.651,147.916,12609084
2021-05-26,149.488,149.643,147.418,147.898,13058340
2021-05-27,149.835,150.566,148.574,150.201,15707512
2021-05-28,150.502,150.74,149.205,150.1,10294700
2021-06-01,151.59,152.54,151.233,151.754,9445366
2021-06-02,152.86,153.025,151.279,151.764,10498568
2021-06-03,151.17,152.847,150.485,151.864,13354653
2021-06-04,151.901,152.321,150.822,152.111,8510831
2021-06-07,152.623,152.714,150.923,151.398,7267196
2021-06-08,150.329,151.489,149.115,150.795,10370719
2021-06-09,150.009,150.082,148.309,148.912,12377367
2021-06-10,150.21,151.014,146.509,146.591,12119419
2021-06-11,146.618,147.321,145.366,146.49,13683774
2021-06-14,146.362,146.527,143.168,144.004,19917855
2021-06-15,143.209,143.41,140.861,141.82,24485479
2021-06-16,141.409,144.05,139.928,142.816,24773291
2021-06-17,143.575,143.904,138.229,138.695,29722421
2021-06-18,136.446,136.812,134.856,135.185,43595659
2021-06-21,136.245,138.185,136.191,137.479,18664796
2021-06-22,137.635,137.973,135.862,137.278,14251160
2021-06-23,137.269,138.951,137.168,138.11,12733326
2021-06-24,138.841,139.938,138.201,139.38,13733186
2021-06-25,139.453,141.194,138.611,140.788,15484922
2021-06-28,140.468,141.181,139.024,141.043,14125837
2021-06-29,141.656,142.853,140.385,140.87,14528708
2021-06-30,140.513,142.643,140.477,142.149,12530993
2021-07-01,142.807,143.611,142.035,143.557,10479389
2021-07-02,143.346,143.686,142.583,143.42,11431349
2021-07-06,143.19,143.19,140.032,141.011,15083360
2021-07-07,139.724,141.814,139.302,141.177,12271789
2021-07-08,139.357,140.202,137.914,138.741,17834574
2021-07-09,140.68,143.53,140.248,143.181,13694523
2021-07-12,141.875,146.298,141.498,145.23,19940363
2021-07-13,143.438,144.67,141.094,143.07,22671744
2021-07-14,143.346,144.569,140.589,142.583,14622833
2021-07-15,141.462,143.879,141.278,142.896,11539263
2021-07-16,143.355,143.649,138.814,139.633,14002741
2021-07-19,136.544,137.714,133.934,135.092,22172865
2021-07-20,134.678,138.906,134.502,137.61,15385158
2021-07-21,139.761,141.232,139.127,140.506,12356686
2021-07-22,140.524,141.039,137.849,138.732,9913322
2021-07-23,139.237,140.487,138.107,138.465,9666101
2021-07-26,138.052,139.679,138.033,139.394,8207990
2021-07-27,138.245,140.166,137.693,139.21,11218727
2021-07-28,139.982,140.423,138.686,139.44,9217294
2021-07-29,140.763,141.434,139.633,140.634,9048750
2021-07-30,140.248,141.25,138.98,139.513,9805241
2021-08-02,139.743,141.967,138.86,138.952,10203157
2021-08-03,139.669,140.929,137.436,140.533,10394804
2021-08-04,139.026,140.975,138.713,139.017,10154973
2021-08-05,139.973,141.269,139.724,140.772,9151499
2021-08-06,142.647,145.065,142.574,144.771,13328750
2021-08-09,144.789,145.736,143.3,144.615,9516867
2021-08-10,144.072,147.046,143.677,146.389,8666998
2021-08-11,147.069,148.447,146.223,148.135,9156458
2021-08-12,148.797,149.247,147.578,148.714,8849610
2021-08-13,148.714,149.054,146.673,147.05,8953523
2021-08-16,146.094,146.177,144.109,146.085,8759767
2021-08-17,144.835,146.021,142.721,144.32,9347213
2021-08-18,143.677,145.24,142.785,143.006,8065493
2021-08-19,140.782,142.988,140.644,141.811,9517737
2021-08-20,141.875,142.381,140.782,142.215,6974102
2021-08-23,142.776,144.394,142.693,144.035,7934587
2021-08-24,144.311,145.736,144.192,144.927,7670925
2021-08-25,145.699,148.705,145.047,147.914,11335040
2021-08-26,149.146,150.589,148.126,148.677,11027451
2021-08-27,148.677,149.973,148.227,149.872,8780185
2021-08-30,150.019,150.277,146.959,147.473,7937561
2021-08-31,147.473,148.328,146.471,147.023,12340838
2021-09-01,147.271,147.767,146.122,146.811,8729920
2021-09-02,147.087,148.549,146.545,147.492,8815634
2021-09-03,147.427,147.887,146.283,146.6,7961223
2021-09-07,147.06,148.338,146.113,146.343,9290968
2021-09-08,146.048,146.683,145.267,145.69,7852678
2021-09-09,145.479,147.834,145.304,146.324,7904256
2021-09-10,147.583,147.73,144.513,144.642,8311551
2021-09-13,145.718,147.115,145.295,146.94,10052807
2021-09-14,147.482,148.3,143.631,144.376,11685606
2021-09-15,144.054,145.865,143.824,145.377,11691485
2021-09-16,146.526,147.855,144.513,145.313,10880895
2021-09-17,144.66,146.159,144.311,144.936,25608018
2021-09-20,141.453,142.068,138.327,140.598,15819905
2021-09-21,141.122,142.059,140.246,140.616,8999860
2021-09-22,142.657,144.541,142.565,143.309,11236150
2021-09-23,145.23,148.641,144.927,148.153,12336136
2021-09-24,148.392,150.369,147.822,149.863,10102432
2021-09-27,151.665,153.871,151.306,153.485,13220871
2021-09-28,154.146,155.617,152.271,152.657,13387886
2021-09-29,152.777,153.411,151.701,152.538,7777078
2021-09-30,153.429,153.494,149.633,150.46,13168016
2021-10-01,150.745,154.698,150.378,153.622,11284976
2021-10-04,153.475,156.662,152.336,153.457,14120044
2021-10-05,154.607,157.316,154.108,155.948,12292877
2021-10-06,155.328,156.355,153.488,156.281,8692607
2021-10-07,158.297,158.583,156.762,157.27,10195443
2021-10-08,157.205,158.426,156.535,157.39,8190144
2021-10-11,157.927,158.38,153.914,154.08,12154737
2021-10-12,153.257,154.126,152.351,152.897,13032633
2021-10-13,151.704,152.943,148.495,148.865,22753485
2021-10-14,149.559,151.648,147.996,151.149,15180727
2021-10-15,152.887,154.57,151.769,154.053,14267441
2021-10-18,153.932,155.9,153.405,153.997,12672909
2021-10-19,154.783,155.939,154.025,155.865,8053949
2021-10-20,155.615,157.991,154.838,157.964,8185565
2021-10-21,157.885,158.416,155.966,156.725,8415166
2021-10-22,157.215,159.119,156.91,158.833,8817895
2021-10-25,159.693,159.924,157.631,158.056,10159202
2021-10-26,158.112,159.49,157.686,158.481,8015067
2021-10-27,157.483,157.834,154.727,155.181,9846993
2021-10-28,155.615,157.659,155.301,157.52,7212937
2021-10-29,158.278,159.258,156.623,157.085,8140070
2021-11-01,159.073,159.341,156.267,157.002,7363210
2021-11-02,157.002,158.75,156.188,157.622,7072025
2021-11-03,157.307,158.232,156.401,157.677,8402685
2021-11-04,157.187,157.372,153.942,155.606,9574152
2021-11-05,156.17,157.27,154.792,155.384,7975570
2021-11-08,156.309,158.038,156.022,156.318,6413707
2021-11-09,154.737,155.772,154.039,155.134,7620477
2021-11-10,154.829,156.216,154.496,154.986,6999214
2021-11-11,154.894,155.966,154.321,154.977,5815267
2021-11-12,155.014,155.097,153.23,154.284,7974426
2021-11-15,154.607,155.139,153.488,154.006,6492463
2021-11-16,154.469,154.478,152.675,152.897,9706145
2021-11-17,152.758,153.082,151.075,152.074,9909576
2021-11-18,152,152.425,150.308,150.761,8123567
2021-11-19,149.143,149.892,147.432,148.791,12193634
2021-11-22,151.787,153.47,150.705,151.963,14551672
2021-11-23,153.026,155.851,152.906,155.597,12362344
2021-11-24,155.763,156.669,153.895,154.376,9629790
2021-11-26,149.919,150.391,146.85,149.725,13619276
2021-11-29,151.001,152.36,147.771,149.078,12104369
2021-11-30,147.159,148.523,146.36,146.859,18922616
2021-12-01,148.865,150.964,145.907,145.99,12258685
2021-12-02,147.784,150.946,146.831,149.06,12969926
2021-12-03,149.328,149.632,145.342,146.36,12681765
2021-12-06,148.875,150.354,147.441,148.089,11186493
2021-12-07,149.679,151.075,149.013,150.317,9851554
2021-12-08,150.4,150.964,148.098,148.597,11705673
2021-12-09,147.617,148.801,146.692,148.366,11189642
2021-12-10,149.161,149.514,147.136,147.774,10405374
2021-12-13,147.478,147.747,145.43,146.017,12068987
2021-12-14,145.583,148.764,145.444,147.136,12563560
2021-12-15,147.802,147.802,145.49,146.036,14014167
2021-12-16,148.301,149.628,146.739,148.32,19542759
2021-12-17,147.307,147.367,143.484,144.945,28138027
2021-12-20,142.864,143.04,140.396,142.337,15147982
2021-12-21,143.697,145.333,143.401,144.325,11291338
2021-12-22,144.011,145.218,143.539,144.889,7272989
2021-12-23,145.731,147.127,145.361,145.407,8055154
2021-12-27,145.722,146.276,144.557,146.239,6189234
2021-12-28,146.276,148.079,146.165,146.683,6342743
2021-12-29,146.877,147.599,146.23,146.609,6398927
2021-12-30,147.118,148.163,146.434,146.535,6948171
2021-12-31,146.508,147.284,146.054,146.415,5724199
2022-01-03,147.811,150.382,147.488,149.513,13128118
2022-01-04,151.926,155.874,151.852,155.181,20195802
2022-01-05,156.119,156.62,152.314,152.36,17539410
2022-01-06,155.272,155.7,152.444,153.979,14047498
2022-01-07,154.114,155.849,153.551,155.505,13913345
2022-01-10,157.282,157.505,153.988,155.654,12922455
2022-01-11,156.528,156.774,154.714,155.812,11704529
2022-01-12,156.714,157.765,155.523,156.696,12568011
2022-01-13,156.602,157.97,156.184,156.5,13623418
2022-01-14,149.551,149.802,145.955,146.881,40158362
2022-01-18,144.918,144.918,140.044,140.723,31450099
2022-01-19,141.002,141.616,138.192,138.546,22160010
2022-01-20,138.602,140.109,137.085,137.364,14860843
2022-01-21,137.216,137.225,134.211,134.964,20705401
2022-01-24,132.36,135.336,129.838,134.843,28503121
2022-01-25,133.634,136.611,130.973,136.313,18915869
2022-01-26,138.35,140.072,135.783,137.606,20709097
2022-01-27,139.002,139.895,134.081,135.178,17544523
2022-01-28,134.136,136.527,132.257,136.388,14116969
2022-01-31,135.485,138.416,134.583,138.239,13985745
2022-02-01,138.323,140.909,137.96,140.611,14584935
2022-02-02,140.006,140.416,137.746,139.485,12441136
2022-02-03,139.541,141.076,137.946,138.332,12474882
2022-02-04,138.704,142.797,138.394,141.923,16654409
2022-02-07,142.583,142.909,140.332,142.397,12572283
2022-02-08,144.193,147.43,144.007,145.076,20411387
2022-02-09,145.672,146.454,144.955,145.681,9131135
2022-02-10,145.737,147.942,144.397,145.076,16455635
2022-02-11,144.76,147.16,142.304,143.188,16830005
2022-02-14,142.081,142.965,139.837,141.858,17026491
2022-02-15,143.737,145.067,143.123,143.932,9500867
2022-02-16,143.02,145.216,143.02,144.193,9076526
2022-02-17,142.332,143.011,140.16,140.872,11367457
2022-02-18,141.523,143.393,140.592,141.532,11733315
2022-02-22,140.099,142.555,139.923,141.281,11218553
2022-02-23,142.444,142.611,137.653,138.323,11799031
2022-02-24,132.974,134.881,130.034,134.471,25655100
2022-02-25,135.122,139.659,134.806,137.653,18367679
2022-02-28,133.541,134.946,131.057,131.913,31315344
2022-03-01,130.276,130.685,124.266,126.936,36840448
2022-03-02,127.717,130.276,127.083,129.569,19405581
2022-03-03,130.09,131.15,127.503,128.648,16640804
2022-03-04,125.531,125.978,123.168,125.029,21020675
2022-03-07,122.954,123.438,119.96,120.201,27560052
2022-03-08,120.601,122.601,118.396,119.354,19207816
2022-03-09,123.634,125.81,123.206,124.136,17536202
2022-03-10,122.666,124.145,121.238,122.666,15604247
2022-03-11,123.247,124.731,119.47,119.903,20061789
2022-03-14,120.433,123.652,120.219,121.094,15786898
2022-03-15,122.61,124.238,121.987,123.243,15096604
2022-03-16,125.466,128.834,125.057,128.75,20354896
2022-03-17,127.317,130.415,126.443,130.378,17050454
2022-03-18,130.415,131.029,128.806,130.332,22981425
2022-03-21,130.564,130.946,129.057,129.913,12407732
2022-03-22,132.35,133.894,131.839,132.676,13298395
2022-03-23,131.15,131.713,129.494,130.034,12093218
2022-03-24,130.518,130.899,129.411,130.88,10017625
2022-03-25,131.252,133.197,130.983,132.025,8186674
2022-03-28,130.238,131.141,128.28,131.048,10818077
2022-03-29,133.355,133.583,130.462,131.336,11316503
2022-03-30,132.006,132.211,130.155,130.741,8771027
2022-03-31,130.08,130.559,126.759,126.815,17353942
2022-04-01,127.82,127.829,124.471,125.876,15721297
2022-04-04,124.768,127.392,123.624,126.434,17422937
2022-04-05,125.657,126.904,124.664,124.973,11926484
2022-04-06,123.324,124.242,122.742,123.239,12914733
2022-04-07,122.733,123.642,120.652,122.864,12994231
2022-04-08,123.408,125.498,123.239,125.114,13126938
2022-04-11,124.654,126.435,124.251,124.654,10466429
2022-04-12,123.848,126.135,122.499,123.286,12989862
2022-04-13,118.975,121.14,118.103,119.312,30838027
2022-04-14,118.562,120.249,117.175,118.206,18835190
2022-04-18,117.784,121.13,117.663,120.399,11834444
2022-04-19,120.39,123.08,120.184,122.892,15015448
2022-04-20,124.205,125.132,123.099,123.324,12034940
2022-04-21,123.923,124.476,121.805,122.368,12174182
2022-04-22,122.105,122.33,118.738,118.853,14318842
2022-04-25,118.103,119.139,115.385,118.815,17149031
2022-04-26,116.819,118.478,115.16,115.301,16842345
2022-04-27,114.654,115.807,113.614,113.801,17215247
2022-04-28,115.104,115.891,113.539,115.601,13019941
2022-04-29,115.329,115.854,111.439,111.87,14874811
2022-05-02,112.358,113.136,110.802,112.892,18544958
2022-05-03,113.904,116.379,113.201,115.31,15720935
2022-05-04,115.095,119.406,115.038,119.125,17061624
2022-05-05,117.391,118.187,114.495,116.144,15055401
2022-05-06,116.032,116.491,113.576,115.957,14417942
2022-05-09,114.448,115.591,112.939,114.213,14312300
2022-05-10,115.385,116.013,110.183,111.43,16382441
2022-05-11,111.814,115.179,110.539,110.727,14630299
2022-05-12,109.658,110.896,108.131,110.633,16318801
2022-05-13,111.917,112.705,110.558,111.617,10443203
2022-05-16,111.102,111.964,109.874,110.839,10269025
2022-05-17,113.445,115.254,113.229,114.513,11160151
2022-05-18,113.689,114.317,112.03,112.555,12664912
2022-05-19,110.774,112.142,110.249,110.886,12765769
2022-05-20,111.964,112.161,107.803,109.977,13150099
2022-05-23,112.901,118.628,112.892,116.782,24376725
2022-05-24,116.557,119.49,115.385,118.431,19324922
2022-05-25,118.356,119.837,117.316,119.256,12780385
2022-05-26,120.315,122.024,120.165,121.318,15990944
2022-05-27,121.993,123.033,121.037,123.033,11177759
2022-05-31,122.011,124.795,121.571,123.933,17015042
2022-06-01,124.533,124.533,120.596,121.758,10768023
2022-06-02,121.749,123.727,120.596,123.717,8374794
2022-06-03,122.977,123.502,121.833,121.993,8596022
2022-06-06,122.864,124.083,121.337,121.59,11323459
2022-06-07,120.746,122.143,120.545,121.908,6722167
2022-06-08,120.905,121.327,118.937,119.968,8422110
2022-06-09,119.378,120.062,117.41,117.447,13565478
2022-06-10,114.898,115.657,111.833,112.048,12951760
2022-06-13,109.527,110.549,107.84,108.712,16805564
2022-06-14,108.299,109.958,106.116,106.903,13357912
2022-06-15,108.365,109.612,106.067,108.168,14083548
2022-06-16,106.715,107.09,104.85,106.312,16724855
2022-06-17,106.416,107.437,105.122,105.938,30919865
2022-06-21,108.595,109.687,107.821,108.562,11680485
2022-06-22,107.671,108.909,107.212,107.953,9848572
2022-06-23,107.793,107.953,104.485,106.772,11851541
2022-06-24,106.125,110.427,105.75,109.958,14841090
2022-06-27,110.652,111.064,108.385,109.077,11280485
2022-06-28,110.286,111.805,108.346,108.552,11615519
2022-06-29,108.721,109.49,107.531,108.065,9338432
2022-06-30,106.069,106.917,103.969,105.544,15172611
2022-07-01,105.581,107.236,104.185,106.894,10573577
2022-07-05,104.741,106.576,103.351,106.491,12515590
2022-07-06,105.649,106.84,104.755,105.8,10656197
2022-07-07,107.323,108.646,107.228,108.476,10347385
2022-07-08,108.892,109.356,107.427,108.136,8807840
2022-07-11,107.37,108.013,106.108,106.717,7944573
2022-07-12,106.453,108.911,106.15,106.821,11250917
2022-07-13,105.668,106.355,104.372,105.819,12979883
2022-07-14,102.113,102.339,100.288,102.122,26204846
2022-07-15,103.219,107.682,101.81,106.803,18863886
2022-07-18,108.524,109.535,105.233,105.706,13977903
2022-07-19,106.973,108.68,106.538,108.325,11862269
2022-07-20,107.89,108.494,107.304,108.306,11667540
2022-07-21,108.211,109.242,107.2,109.044,11595860
2022-07-22,108.968,109.923,107.483,108.514,7645542
2022-07-25,109.535,110.122,108.524,108.949,9394033
2022-07-26,108.344,109.289,106.878,107.247,10675119
2022-07-27,107.805,109.441,107.134,108.968,9274454
2022-07-28,108.977,109.668,107.351,108.561,10384770
2022-07-29,109.299,110.159,108.538,109.081,12944544
2022-08-01,108.268,108.84,106.916,107.994,14740406
2022-08-02,107.72,108.169,106.16,106.311,14942854
2022-08-03,107.275,107.888,105.63,107.427,14394499
2022-08-04,106.708,107.152,104.979,106.245,18033854
2022-08-05,106.405,109.866,105.952,109.46,14174642
2022-08-08,109.923,110.348,107.966,108.126,10339584
2022-08-09,108.505,109.677,108.145,109.1,10233754
2022-08-10,111.54,112.873,111.105,111.946,12847258
2022-08-11,113.374,114.604,112.816,113.601,11684856
2022-08-12,114.102,115.596,112.939,115.483,9906716
2022-08-15,114.547,116.041,114.036,115.795,8456202
2022-08-16,115.634,117.477,115.237,116.901,9554966
2022-08-17,115.644,116.457,115.071,115.918,8149335
2022-08-18,115.587,115.804,113.989,115.02,9531752
2022-08-19,114.055,114.405,111.682,112.173,13464469
2022-08-22,110.396,110.783,109.214,110.32,8967607
2022-08-23,110.339,110.906,109.103,109.233,7607042
2022-08-24,109.015,110.074,108.221,109.497,9771264
2022-08-25,109.838,112.277,109.384,112.098,10758870
2022-08-26,112.958,113.459,108.363,108.429,11276212
2022-08-29,107.795,108.609,107.285,108.164,7785336
2022-08-30,108.741,109.289,107.19,108.183,10745404
2022-08-31,108.249,108.769,107.17,107.54,10738299
2022-09-01,107.124,108.391,105.819,108.278,9979823
2022-09-02,109.564,111.058,107.025,107.521,10666594
2022-09-06,108.107,108.5,105.97,107.55,9735952
2022-09-07,106.973,109.791,106.623,109.592,10647866
2022-09-08,109.006,112.325,108.391,112.145,11434984
2022-09-09,112.656,113.516,112.211,112.684,9302228
2022-09-12,114.055,114.935,113.27,114.017,8614630
2022-09-13,111.644,112.448,109.479,110.055,12904575
2022-09-14,110.348,111.426,108.628,109.8,9345718
2022-09-15,109.8,112.883,109.455,111.455,10821438
2022-09-16,111.001,111.01,109.091,110.708,14844136
2022-09-19,109.687,112.268,109.223,111.729,8201305
2022-09-20,111.02,111.285,108.401,109.526,9619026
2022-09-21,110.197,110.254,106.301,106.368,12606281
2022-09-22,107.209,107.417,105.025,105.157,11525303
2022-09-23,104.06,104.335,101.328,103.2,18138572
2022-09-26,102.122,103.64,100.288,100.978,15753581
2022-09-27,101.886,102.283,98.954,100.089,12793612
2022-09-28,100.184,102.812,99.89,102.113,12762596
2022-09-29,101.129,101.441,98.716,100.382,12713926
2022-09-30,100.288,101.763,98.718,98.812,15973415
2022-10-03,99.872,102.462,98.775,101.867,12248137
2022-10-04,104.59,106.84,103.881,106.632,16013586
2022-10-05,104.717,105.862,103.839,105.327,10943502
2022-10-06,104.44,105.137,102.99,103.181,11521415
2022-10-07,102.589,102.77,100.438,101.12,11681088
2022-10-10,101.835,102.389,99.727,100.175,8931729
2022-10-11,99.584,99.746,97.179,97.284,12739700
2022-10-12,97.131,99.927,96.635,98.858,13180960
2022-10-13,97.303,104.86,97.093,104.354,22398706
2022-10-14,106.827,109.955,105.646,106.091,33420141
2022-10-17,110.117,111.644,109.077,110.547,22276272
2022-10-18,114.172,114.63,111.596,113.39,21539680
2022-10-19,112.579,113.38,110.365,111.167,17072035
2022-10-20,111.787,113.266,110.346,110.804,12207437
2022-10-21,111.119,116.777,110.995,116.624,20593310
2022-10-24,116.472,117.455,115.766,116.768,12624177
2022-10-25,116.262,117.617,115.346,117.073,11289101
2022-10-26,117.359,119.458,117.245,118.418,11671494
2022-10-27,119.458,120.412,118.514,118.886,10727612
2022-10-28,119.544,120.489,118.361,120.298,11859472
2022-10-31,119.935,121.586,119.83,120.107,13295173
2022-11-01,121.052,122.397,120.536,122.273,13386945
2022-11-02,121.796,124.382,120.832,121.147,16546085
2022-11-03,120.517,122.302,120.136,121.367,12474358
2022-11-04,123.552,124.83,122.569,124.687,14354353
2022-11-07,124.992,126.223,124.498,125.345,12011157
2022-11-08,125.221,126.004,124.172,125.422,9884053
2022-11-09,125.298,125.403,123.294,123.79,9493961
2022-11-10,126.548,129.047,126.452,128.885,16351589
2022-11-11,128.99,129.925,127.645,129.095,10704664
2022-11-14,128.618,129.505,127.769,127.769,11085604
2022-11-15,128.504,129.486,125.565,126.843,14038346
2022-11-16,126.901,127.435,125.975,127.015,7893359
2022-11-17,125.946,126.796,125.259,126.462,8824558
2022-11-18,128.399,128.494,126.214,127.702,9468537
2022-11-21,127.607,128.389,126.662,126.948,7800517
2022-11-22,127.855,129.066,127.559,128.847,9185670
2022-11-23,128.752,130.24,128.675,130.221,7316204
2022-11-25,130.221,130.851,129.815,130.469,3220496
2022-11-28,129.83,130.44,128.036,128.189,9907551
2022-11-29,128.484,130.374,128.246,130.297,7925322
2022-11-30,129.849,131.843,127.082,131.843,14761248
2022-12-01,131.843,132.301,129.219,129.992,8858472
2022-12-02,128.322,129.143,127.225,128.962,8932057
2022-12-05,128.084,128.399,124.611,125.345,10154531
2022-12-06,127.273,128.914,123.914,125.555,13966691
2022-12-07,125.288,126.977,124.353,125.469,11739425
2022-12-08,126.261,126.881,125.403,126.786,8907257
2022-12-09,126.137,127.626,125.946,126.099,7957818
2022-12-12,126.328,128.475,125.565,128.055,8841631
2022-12-13,130.607,130.803,126.977,127.931,10025383
2022-12-14,127.645,129.486,126.672,127.292,9966115
2022-12-15,125.131,126.023,123.132,124.134,12090286
2022-12-16,123.227,123.943,122.535,123.361,21133707
2022-12-19,123.704,125.307,123.17,124.095,9017156
2022-12-20,124.964,125.994,124.229,124.697,8549927
2022-12-21,126.118,126.881,125.727,126.099,8051704
2022-12-22,125.088,125.279,122.521,124.668,8651131
2022-12-23,124.592,125.412,123.695,125.259,5091905
2022-12-27,125.536,126.156,124.563,125.698,5410991
2022-12-28,125.803,127.292,125.002,126.385,8827738
2022-12-29,126.834,127.158,126.242,127.11,6585228
2022-12-30,126.719,128.17,126.366,127.95,9292519
2023-01-03,129.038,130.469,127.75,128.923,11054778
2023-01-04,129.753,131.366,129.353,130.126,11687643
2023-01-05,130.395,130.443,128.511,130.097,8381265
2023-01-06,130.842,133.009,129.27,132.586,10029076
2023-01-09,133.221,133.49,131.568,132.039,8482297
2023-01-10,132.442,133.336,131.981,133.221,9048665
2023-01-11,133.509,134.326,132.74,134.211,8703698
2023-01-12,134.566,135.393,133.817,134.076,11001666
2023-01-13,130.337,137.921,129.568,137.46,20200047
2023-01-17,135.691,136.047,133.822,135.335,14292881
2023-01-18,133.528,135.268,131.116,131.27,13392601
2023-01-19,130.068,130.626,128.405,129.52,13303371
2023-01-20,129.914,130.232,128.367,129.837,13092492
2023-01-23,129.871,132.606,129.588,131.942,10487128
2023-01-24,134.845,134.845,129.761,133.077,6944991
2023-01-25,132.692,133.721,131.923,133.721,8967007
2023-01-26,134.009,134.624,132.99,134.547,7487631
2023-01-27,135.153,135.773,134.326,134.874,7489946
2023-01-30,133.826,134.653,133.519,133.73,6729255
2023-01-31,134.451,134.634,132.884,134.528,9188738
2023-02-01,132.846,135.408,132.759,134.172,8841846
2023-02-02,134.566,135.009,132.644,133.548,11822064
2023-02-03,132.817,136.806,132.769,135.614,11501232
2023-02-06,134.788,136.72,134.597,136.412,8406231
2023-02-07,135.893,138.738,135.701,138.075,10447888
2023-02-08,137.114,138.45,136.754,137.104,6957965
2023-02-09,137.565,137.777,134.442,134.97,6443109
2023-02-10,134.355,135.797,133.211,135.566,6582853
2023-02-13,135.816,137.191,135.278,137.037,7134607
2023-02-14,136.969,138.229,136.1,137.642,9249399
2023-02-15,136.114,138.306,135.816,138.219,6731172
2023-02-16,137.364,137.825,136.177,136.316,8165306
2023-02-17,135.508,137.287,134.634,136.72,7948829
2023-02-21,135.23,135.854,133.365,134.211,9996283
2023-02-22,133.528,134.019,132.101,133.182,11107501
2023-02-23,133.346,134.73,132.586,134.249,8068010
2023-02-24,133.711,135.874,133.538,135.46,9126888
2023-02-27,136.595,137.748,136.22,136.643,10014654
2023-02-28,137.392,138.181,136.393,137.786,11019757
2023-03-01,136.585,137.891,136.297,137.018,7139155
2023-03-02,136.72,136.902,134.124,135.595,11107549
2023-03-03,136.018,138.161,135.605,138.084,9513063
2023-03-06,137.873,138.45,137.123,137.277,9261255
2023-03-07,136.498,136.787,132.461,133.24,11747620
2023-03-08,132.644,133.211,131.572,132.452,10002548
2023-03-09,131.452,132.019,124.2,125.281,25888097
2023-03-10,123.955,130.01,122.859,128.463,37599655
2023-03-13,126.118,128.684,124.387,126.156,42901132
2023-03-14,130.03,130.27,126.195,129.395,29648116
2023-03-15,125.897,125.906,121.811,123.282,34280607
2023-03-16,123.042,126.829,121.129,125.675,24570587
2023-03-17,123.397,123.494,120.581,120.927,38395982
2023-03-20,122.061,124.445,121.119,122.206,22875505
2023-03-21,125.522,126.617,125.137,125.483,17807808
2023-03-22,125.493,125.584,122.148,122.244,17250168
2023-03-23,122.936,124.503,121.129,121.917,16677640
2023-03-24,120.754,120.802,118.332,120.062,22326916
2023-03-27,121.869,124.359,121.389,123.503,18853935
2023-03-28,123.715,124.322,122.786,123.878,10820466
2023-03-29,125.051,125.166,122.811,124.128,14595260
2023-03-30,124.907,125.07,122.696,123.753,12134675
2023-03-31,124.628,125.281,123.851,125.253,13105215
2023-04-03,124.868,126.339,124.387,125.108,11775388
2023-04-04,125.435,125.522,122.465,123.436,11579916
2023-04-05,122.834,124.142,122.505,123.619,9614692
2023-04-06,123.028,124.074,122.887,123.483,8760220
2023-04-10,122.582,124.219,122.272,123.89,9477292
2023-04-11,124.287,124.907,123.551,124.5,10516267
2023-04-12,125.139,126.35,124.055,124.481,11820995
2023-04-13,124.442,125.004,122.863,124.955,12450242
2023-04-14,130.923,134.769,130.681,134.391,43931328
2023-04-17,135.573,135.679,133.354,135.456,15961327
2023-04-18,135.883,137.345,134.681,136.977,13760139
2023-04-19,136.813,137.074,136.008,136.803,9158112
2023-04-20,135.534,137.006,135.466,136.406,10586245
2023-04-21,135.369,136.696,134.439,136.144,11842537
2023-04-24,136.062,136.687,135.66,136.328,7567666
2023-04-25,135.234,135.582,133.32,133.364,10629325
2023-04-26,133.315,133.499,129.809,131,14238908
2023-04-27,131.746,133.596,131.417,132.763,9041092
2023-04-28,132.289,133.994,131.426,133.916,9887262
2023-05-01,137.81,138.886,136.425,136.783,20415762
2023-05-02,136.977,137.956,134.1,134.575,14113447
2023-05-03,134.11,134.331,131.514,131.727,12930906
2023-05-04,130.739,131.475,127.687,129.925,17089164
2023-05-05,132.172,133.567,131.661,132.463,11261394
2023-05-08,133.189,133.654,132.206,132.783,7484872
2023-05-09,131.678,132.666,130.981,132.143,7343573
2023-05-10,133.635,133.742,130.651,132.211,8133416
2023-05-11,130.777,132.531,130.681,131.795,7057277
2023-05-12,132.54,132.705,128.966,129.906,9988598
2023-05-15,130.07,131.426,129.77,131,7639451
2023-05-16,131.223,131.686,129.77,130.119,6483267
2023-05-17,131.649,134.255,131.223,134.119,12711522
2023-05-18,133.945,135.359,133.451,135.137,10999607
2023-05-19,135.418,136.096,133.805,134.827,13492239
2023-05-22,136.59,137.21,133.354,133.713,11402476
2023-05-23,133.238,134.681,132.187,132.318,9514897
2023-05-24,131.165,132.085,130.855,131.107,8577997
2023-05-25,130.603,132.008,130.371,131.426,8472505
2023-05-26,131.853,133.296,131.388,132.657,8579941
2023-05-30,132.521,133.412,131.765,133.16,7399867
2023-05-31,132.453,132.56,130.2,131.465,13750897
2023-06-01,132.25,133.906,131.208,133.277,12248094
2023-06-02,135.195,137.055,134.982,136.076,12922471
2023-06-05,135.728,135.728,133.809,134.739,8511900
2023-06-06,134.342,135.718,133.884,134.982,9329541
2023-06-07,135.185,136.851,134.488,136.289,9281389
2023-06-08,136.27,136.483,135.118,136.328,7370043
2023-06-09,135.96,137.365,135.824,136.599,7253946
2023-06-12,136.658,136.9,135.388,136.59,7600196
2023-06-13,136.086,138.401,135.757,137.578,7701567
2023-06-14,138.527,139.118,136.299,137.064,9068729
2023-06-15,136.193,138.915,135.65,138.614,9343096
2023-06-16,138.576,139.462,138.043,138.779,13813512
2023-06-20,138.149,138.527,136.628,138.072,8431008
2023-06-21,138.43,139.515,137.259,137.868,9926459
2023-06-22,137.859,138.14,134.604,135.214,10076325
2023-06-23,134.207,134.827,133.315,134.507,9919539
2023-06-26,134.526,135.631,133.383,134.836,8429727
2023-06-27,134.652,135.466,134.207,134.846,8154024
2023-06-28,134.807,134.856,133.645,134.255,7558644
2023-06-29,135.689,139.07,135.476,138.944,15423230
2023-06-30,140.077,141.433,139.167,140.891,14212816
2023-07-03,141.617,142.867,141.433,142.024,8021622
2023-07-05,141.377,141.855,140.811,141.085,8935519
2023-07-06,139.504,139.865,137.963,139.69,9714100
2023-07-07,140.373,142.259,139.485,140.792,8981456
2023-07-10,140.948,142.401,140.948,141.582,9100060
2023-07-11,142.738,144.186,142.123,143.796,11265592
2023-07-12,143.826,146.186,143.387,144.508,11323228
2023-07-13,145.045,145.698,144.118,145.211,11234925
2023-07-14,147.825,149.132,144.762,146.088,27028429
2023-07-17,146.654,149.971,146.654,149.61,17262394
2023-07-18,149.61,150.605,149.064,149.883,13491725
2023-07-19,148.995,151.39,148.478,150.458,12510000
2023-07-20,150.731,152.741,150.614,152.312,9935907
2023-07-21,151.97,152.302,150.888,151.141,10636378
2023-07-24,151.161,154.882,150.927,154.116,14381425
2023-07-25,153.433,153.843,152.126,152.965,9944679
2023-07-26,152.858,154.36,152.434,153.882,8728593
2023-07-27,153.892,154.877,151.73,152.185,10778406
2023-07-28,153.414,153.726,152.595,153.053,9105974
2023-07-31,153.316,155.462,153.288,154.077,8894353
2023-08-01,153.56,154.116,152.312,153.316,6855682
2023-08-02,151.736,151.863,150.156,151.58,8303708
2023-08-03,151.19,153.063,150.556,152.507,6087542
2023-08-04,152.556,153.921,151.868,152.185,6209397
2023-08-07,152.751,153.824,152.751,152.907,7251832
2023-08-08,150.527,152.146,148.839,152.048,8623379
2023-08-09,151.502,151.697,149.698,150.01,6277813
2023-08-10,150.585,151.619,149.327,149.785,5995076
2023-08-11,149.268,150.722,148.878,150.653,5180690
2023-08-14,149.834,151.11,149.161,150.966,5044282
2023-08-15,149.093,149.499,146.537,147.122,10300303
2023-08-16,146.898,147.249,146.001,146.498,6978235
2023-08-17,147.171,147.544,144.752,144.976,9953912
2023-08-18,144.021,145.825,143.819,145.308,8517460
2023-08-21,145.971,146.415,144.381,145.806,8327018
2023-08-22,145.591,145.961,142.265,142.782,9681972
2023-08-23,142.753,143.957,141.884,143.747,7858021
2023-08-24,143.874,145.737,143.374,143.611,6534026
2023-08-25,143.66,144.967,142.265,143.435,6695537
2023-08-28,143.943,144.957,143.513,143.933,5094201
2023-08-29,144.079,145.191,143.562,145.103,6336962
2023-08-30,144.967,145.484,143.572,144.518,6277318
2023-08-31,144.616,144.703,142.372,142.733,10933938
2023-09-01,142.499,144.44,142.119,143.211,7903496
2023-09-05,143.543,144.567,141.445,141.631,7854739
2023-09-06,141.143,141.962,140.568,141.397,8629164
2023-09-07,140.587,141.697,139.865,140.187,8373738
2023-09-08,139.846,140.577,139.143,140.294,7110254
2023-09-11,141.192,141.484,140.158,140.909,6854220
2023-09-12,140.948,143.699,140.509,142.743,8363165
2023-09-13,143.718,144.069,142.236,142.811,8325914
2023-09-14,144.206,146.21,143.894,145.581,10034931
2023-09-15,145.259,146.045,144.664,145.152,19863383
2023-09-18,144.518,145.474,144.118,145.454,6512360
2023-09-19,145.825,146.04,143.591,145.269,7945606
2023-09-20,145.971,146.557,144.494,144.655,7334257
2023-09-21,143.952,145.196,143.026,143.523,8053410
2023-09-22,143.669,143.884,141.621,142.148,7071975
2023-09-25,141.777,142.918,140.168,142.85,7044672
2023-09-26,141.046,142.255,140.685,141.367,7468405
2023-09-27,141.621,142.499,140.959,142.197,6717822
2023-09-28,142.684,145.211,142.421,143.962,8868063
2023-09-29,144.947,145.103,141.299,141.455,11917826
2023-10-02,141.27,142.043,139.124,140.236,9170644
2023-10-03,139.68,140.06,138.856,139.202,9431118
2023-10-04,139.67,139.943,138.441,139.826,8128748
2023-10-05,139.567,140.608,138.378,140.412,8576237
2023-10-06,140.421,143.34,139.665,142.573,10270621
2023-10-09,141.158,142.863,141.002,142.249,6964907
2023-10-10,142.888,144.214,142.75,143.114,11288769
2023-10-11,143.959,144.666,142.495,143.605,8698175
2023-10-12,143.752,144.401,142.603,143.271,10484436
2023-10-13,145.914,150.444,145.266,145.423,29487199
2023-10-16,146.847,146.916,144.165,145.275,12663461
2023-10-17,145,146.71,144.234,144.961,11482739
2023-10-18,144.037,144.912,142.839,143.369,9620257
2023-10-19,142.947,144.46,142.357,142.76,11143631
2023-10-20,142.052,142.613,139.645,140.461,13332867
2023-10-23,140.451,141.178,138.279,138.545,10133410
2023-10-24,138.731,139.262,137.916,138.712,8881354
2023-10-25,138.122,138.721,137.081,137.955,8242565
2023-10-26,137.326,139.198,137.002,138.309,9109431
2023-10-27,136.53,136.678,132.836,133.327,17434717
2023-10-30,134.064,135.636,133.671,135.027,9855540
2023-10-31,135.312,136.815,135.079,136.638,9672460
2023-11-01,136.825,138.083,136.059,136.52,9432048
2023-11-02,137.65,139.016,136.805,138.957,10186175
2023-11-03,139.714,141.266,139.38,140.51,9538719
2023-11-06,140.677,141.679,140.303,141.571,7625063
2023-11-07,141.011,141.749,140.333,141.502,6297915
2023-11-08,141.6,142.318,141.119,142.2,7618169
2023-11-09,142.907,143.114,141.198,141.777,7992477
2023-11-10,142.416,143.929,141.568,143.88,7983935
2023-11-13,143.163,143.703,142.632,143.241,6676364
2023-11-14,144.126,146.651,143.968,145.855,9927723
2023-11-15,145.875,147.545,145.875,147.132,8365296
2023-11-16,147.476,148.886,147.476,148.813,8126188
2023-11-17,149.55,150.198,148.901,150.159,7814064
2023-11-20,149.432,151.073,149.274,150.621,7020349
2023-11-21,150.532,150.955,149.913,150.306,7083506
2023-11-22,150.739,151.2,150.237,150.66,5175135
2023-11-24,150.915,151.749,150.606,150.866,3496941
2023-11-27,150.758,150.856,150.051,150.522,6259116
2023-11-28,150.552,151.191,150.061,150.866,6582937
2023-11-29,151.485,152.915,151.318,151.633,9126053
2023-11-30,152.212,153.411,151.693,153.362,9869790
2023-12-01,153.107,155.111,153.107,154.109,8916001
2023-12-04,153.303,155.298,153.166,155.239,9607465
2023-12-05,154.521,155.74,154.237,155.219,9135597
2023-12-06,156.074,156.447,153.283,153.588,9282393
2023-12-07,153.961,154.571,153.431,154.06,8130874
2023-12-08,154.521,156.015,154.246,155.76,7369370
2023-12-11,155.76,156.526,155.396,156.329,8093908
2023-12-12,156.457,157.848,156.113,157.725,10222978
2023-12-13,157.725,159.208,156.988,158.255,12379098
2023-12-14,159.012,161.969,158.889,161.134,13642990
2023-12-15,160.24,162.402,159.562,162.353,20309348
2023-12-18,163.031,164.22,162.746,163.335,8469608
2023-12-19,163.109,165.536,162.667,165.517,9267002
2023-12-20,165.065,166.46,163.551,163.65,10734709
2023-12-21,163.935,165.163,162.79,164.583,7601678
2023-12-22,164.583,165.3,164.318,164.485,6576322
2023-12-26,164.544,165.826,164.269,165.458,4683605
2023-12-27,164.917,166.519,164.662,166.45,5678572
2023-12-28,166.401,167.688,166.052,167.334,6320129
2023-12-29,167.04,167.718,166.676,167.138,6435102
2024-01-02,166.145,169.172,165.969,169.083,9977424
2024-01-03,168.867,169.044,167.403,168.346,9852335
2024-01-04,168.696,171.375,168.597,169.457,11972545
2024-01-05,169.516,171.404,169.516,170.307,10038385
2024-01-08,170.06,170.396,167.554,170.06,11229916
2024-01-09,169.664,169.832,168.157,168.715,9923630
2024-01-10,168.063,169.131,167.025,169.071,9670218
2024-01-11,168.389,168.419,166.718,168.359,11919498
2024-01-12,171.82,174.301,166.975,167.124,19436504
2024-01-16,162.991,166.175,162.428,166.076,17206420
2024-01-17,165.433,167.143,164.593,165.186,11107466
2024-01-18,165.216,165.621,163.357,165.512,9382255
2024-01-19,165.641,168.626,165.176,168.369,13115664
2024-01-22,168.518,170.021,167.776,168.172,12837505
2024-01-23,167.737,167.816,166.521,167.064,8360829
2024-01-24,167.43,169.061,166.939,168.557,9620140
2024-01-25,170.347,171.019,168.958,170.969,8873481
2024-01-26,170.643,171.088,169.823,170.317,7442955
2024-01-29,170.277,170.87,169.348,170.762,6971192
2024-01-30,170.861,174.746,170.861,174.261,10822075
2024-01-31,174.192,176.268,172.353,172.373,11521820
2024-02-01,171.661,172.848,169.477,171.75,9354798
2024-02-02,171.325,173.813,171.286,172.739,8607839
2024-02-05,171.879,173.095,170.95,172.512,7820160
2024-02-06,172.62,173.866,171.78,173.105,6765684
2024-02-07,173.688,173.866,171.978,173.431,7225478
2024-02-08,173.006,173.308,171.592,172.808,6060285
2024-02-09,173.006,173.105,171.694,173.016,6296729
2024-02-12,172.788,174.793,171.721,173.787,8539316
2024-02-13,173.322,174.222,170.648,172.274,8397631
2024-02-14,173.075,174.093,172.432,174.024,7056664
2024-02-15,174.143,178.157,174.143,177.82,8723390
2024-02-16,177.563,177.929,176.13,176.99,8152647
2024-02-20,177.148,178.404,176.372,177.682,9667959
2024-02-21,177.899,178.928,176.486,178.839,7027857
2024-02-22,179.748,181.33,179.175,180.984,9296459
2024-02-23,181.715,183.09,181.103,181.893,7105833
2024-02-26,181.656,182.358,180.401,181.271,7145391
2024-02-27,181.221,181.449,180.163,181.36,5717065
2024-02-28,181.34,183.09,180.875,182.279,6131608
2024-02-29,183.544,184.306,181.755,183.94,9643012
2024-03-01,183.584,184.316,182.991,183.179,6311996
2024-03-04,182.605,185.452,182.17,184.553,7063605
2024-03-05,184.236,187.143,184.236,186.401,6617832
2024-03-06,187.093,187.904,185.492,187.37,7572891
2024-03-07,187.746,188.329,184.503,185.729,7618277
2024-03-08,186.293,188.285,185.779,186.075,6172199
2024-03-11,185.146,186.293,184.098,186.144,5728082
2024-03-12,186.797,187.993,185.769,187.677,5503976
2024-03-13,188.191,189.545,187.677,189.199,7719367
2024-03-14,188.853,189.446,184.971,185.828,10243134
2024-03-15,184.355,188.764,184.355,188.132,17214229
2024-03-18,188.458,190.504,187.726,190.465,9013843
2024-03-19,190.514,191.72,190.188,191.582,8478717
2024-03-20,191.977,194.32,191.404,194.093,9367043
2024-03-21,194.281,197.157,194.093,196.792,11203796
2024-03-22,196.742,198.196,194.3,194.38,8108840
2024-03-25,194.36,194.696,192.145,192.6,8620015
2024-03-26,192.373,194.419,191.844,193.5,5961484
2024-03-27,194.261,197.326,194.142,197.246,8725757
2024-03-28,197.217,198.433,196.278,198.018,8628313
2024-04-01,197.711,198.65,196.302,196.673,6215356
2024-04-02,196.129,197.504,195.823,196.594,6680105
2024-04-03,196.772,197.286,195.447,196.04,9282109
2024-04-04,198.038,198.565,194.458,194.557,9198521
2024-04-05,195.065,197.016,194.02,196.347,6498212
2024-04-08,196.516,197.869,196.516,197.372,7976207
2024-04-09,196.964,197.769,193.822,196.049,6425927
2024-04-10,194.458,195.97,193.096,194.378,7681377
2024-04-11,194.906,195.472,192.161,194.339,10137699
2024-04-12,187.268,187.875,181.521,181.769,31532308
2024-04-15,183.47,186.413,181.178,181.869,14766592
2024-04-16,181.879,182.137,178.647,179.79,16451801
2024-04-17,180.357,181.401,178.199,179.074,9017093
2024-04-18,180.089,182.336,178.965,180.238,9557720
2024-04-19,181.381,184.842,180.397,184.762,13402313
2024-04-22,184.951,189.063,184.941,188.352,11529668
2024-04-23,190.063,191.152,189.456,191.067,9144372
2024-04-24,189.466,192.151,189.108,192.002,6964905
2024-04-25,191.176,192.852,190.112,192.29,9802265
2024-04-26,192.489,193.782,191.982,192.41,6413655
2024-04-29,192.4,193.175,191.355,192.201,5411129
2024-04-30,191.733,193.901,190.57,190.669,8153681
2024-05-01,191.196,193.374,189.725,190.789,7446703
2024-05-02,191.992,192.419,188.462,190.59,6501657
2024-05-03,190.928,191.454,187.408,189.446,8922775
2024-05-06,190.659,191.127,188.755,190.928,7911134
2024-05-07,190.63,191.853,190.58,190.679,7688771
2024-05-08,189.933,195.552,189.933,194.557,9227561
2024-05-09,194.08,196.487,194.011,196.397,7977291
2024-05-10,197.431,198.227,197.163,197.66,7529790
2024-05-13,197.69,198.734,196.934,197.62,7049241
2024-05-14,197.889,200.454,197.053,200.385,8596175
2024-05-15,200.882,201.558,198.654,200.981,8369975
2024-05-16,201.091,203.338,200.862,201.339,8497927
2024-05-17,202.672,203.905,201.682,203.646,9260490
2024-05-20,203.249,204.73,194.309,194.488,17373253
2024-05-21,195.9,198.784,195.502,198.406,14420799
2024-05-22,197.889,199.813,196.586,197.203,9425338
2024-05-23,196.705,197.193,194.975,195.82,8069445
2024-05-24,196.646,199.639,196.457,199.589,7356233
2024-05-28,198.744,199.291,197.551,198.386,6910206
2024-05-29,196.894,197.879,195.791,197.004,6120045
2024-05-30,197.451,198.734,197.292,198.217,6829719
2024-05-31,198.187,202.165,197.242,201.498,14417885
2024-06-03,201.18,201.29,198.078,200.693,6444309
2024-06-04,199.042,200.852,197.173,198.048,6848338
2024-06-05,198.645,198.704,195.82,196.158,8351597
2024-06-06,196.158,196.914,194.239,195.81,7640289
2024-06-07,196.328,199.798,195.91,198.833,6964498
2024-06-10,198.127,199.718,197.332,198.495,6071201
2024-06-11,196.805,196.835,192.519,193.275,9235302
2024-06-12,194.906,195.621,190.242,190.46,12751329
2024-06-13,191.246,193.493,189.814,192.579,8587786
2024-06-14,190.381,193.772,190.351,192.698,6874029
2024-06-17,192.4,194.488,191.564,193.891,8725445
2024-06-18,193.513,196.855,193.046,195.9,9022971
2024-06-20,195.293,198.336,195.015,197.561,8731062
2024-06-21,195.612,196.069,193.135,195.204,20972495
2024-06-24,196.705,198.117,195.999,197.769,9785929
2024-06-25,196.984,198.953,196.636,196.964,6915909
2024-06-26,196.347,196.835,195.179,196.328,7758582
2024-06-27,196.337,198.744,195.8,198.058,7913453
2024-06-28,198.893,201.469,198.189,201.131,15307616
2024-07-01,201.707,205.934,201.528,204.303,10205836
2024-07-02,204.144,207.694,203.627,207.664,7802936
2024-07-03,208.38,209.205,206.49,207.525,5560925
2024-07-05,206.99,207.37,204.52,204.79,8093096
2024-07-08,205.04,206.9,203.97,205.17,8706967
2024-07-09,205.63,209.76,205.45,207.63,9060258
2024-07-10,206.14,207.97,205.58,207.8,8328493
2024-07-11,206.21,208.1,205.38,207.45,10666937
2024-07-12,204,207.45,202.1,204.94,15443441
2024-07-15,207.19,211.61,206.72,210.05,10719670
2024-07-16,210,213.74,208.08,213.62,11557018
2024-07-17,213.8,217.56,213.27,216.87,11572470
2024-07-18,215.63,216.635,209.235,209.98,12415125
2024-07-19,211.2,212.35,208.92,209.78,8095898
2024-07-22,210.46,212.17,209.71,210.28,7663223
2024-07-23,211.02,211.475,209.353,210.33,5557262
2024-07-24,209.55,212.03,208.07,208.59,7118957
2024-07-25,208.65,210.19,208.05,208.67,6403774
2024-07-26,209.24,213.16,208.62,212.24,8027787
2024-07-29,212.65,213.61,210.545,210.85,6533636
2024-07-30,213.23,215.79,212.96,215.19,8850705
2024-07-31,214.78,216.39,212.67,212.8,9071637
2024-08-01,213.2,213.83,206.38,207.96,10918644
2024-08-02,203.88,204.67,196.89,199.14,18041676
2024-08-05,194.05,196.17,190.9,194.9,13926997
2024-08-06,195.4,202.6,194,200.34,10605780
2024-08-07,203.51,205.75,200.2,200.4,9204434
2024-08-08,202.47,204.91,201.79,204.06,7761199
2024-08-09,203.47,206.47,202.9,205.8,5540240
2024-08-12,206.41,207.14,203.66,206.19,6935954
2024-08-13,207.73,208.09,205.4,207.94,6387942
2024-08-14,207.74,210.755,207.12,210.24,6999809
2024-08-15,213,213.89,211.1,211.55,7001005
2024-08-16,211.69,214.09,211.585,213.97,7931234
2024-08-19,214,215.53,213.82,215.45,6090818
2024-08-20,215,216,213.68,214.52,5640223
2024-08-21,214.43,215,212.84,214.6,5202472
2024-08-22,214.58,216.8,214.335,216.63,5247098
2024-08-23,217.6,219.19,216.5,218.31,7213981
2024-08-26,219.01,219.68,218.05,219.17,5105245
2024-08-27,219.51,220.42,219.19,220.18,5185221
2024-08-28,219.25,222.21,219.19,221.29,6506402
2024-08-29,222.15,222.98,218.94,222.21,6416149
2024-08-30,222.5,225.48,221.93,224.8,8574128
2024-09-03,222.3,224.1,219.24,220.3,8956089
2024-09-04,221.04,222.07,217.21,219.33,7345660
2024-09-05,220.15,220.8,216.03,217.63,8067874
2024-09-06,217.6,218.74,211.09,212.46,7776998
2024-09-09,215.19,218.15,214.175,216.81,8935074
2024-09-10,218.6,218.64,200.61,205.56,28406903
2024-09-11,205.25,207.7,201.831,207.23,13658743
2024-09-12,207.65,208.78,204.89,206.6,9055756
2024-09-13,206.86,207.848,203.02,204.32,10226694
2024-09-16,205.83,208.21,205.59,207.86,8634936
2024-09-17,207.73,209.93,207.66,209.25,7573345
2024-09-18,209.01,211.336,206.7,207.53,8259876
2024-09-19,209.78,211.91,207.34,210.48,11635168
2024-09-20,209.93,211.415,209.5,211.09,20884974
2024-09-23,211,211.8,209.99,211.44,7223491
2024-09-24,211.15,212.95,210.37,211.59,7323239
2024-09-25,211.68,212.24,208.61,210.19,8976520