Date,Open,High,Low,Close,Volume
2007-07-13,7.66,7.665,7.66,7.665,11590.0
2007-07-16,7.7,7.7,7.625,7.63,57890.0
2007-07-17,7.625,7.635,7.585,7.595,74150.0
2007-07-18,7.59,7.615,7.57,7.575,78900.0
2007-07-19,7.63,7.68,7.63,7.645,22850.0
2007-07-20,7.65,7.665,7.65,7.665,18100.0
2007-07-23,7.75,7.75,7.72,7.72,76200.0
2007-07-24,7.71,7.71,7.69,7.695,21850.0
2007-07-25,7.735,7.735,7.67,7.68,18940.0
2007-07-26,7.65,7.65,7.63,7.635,17560.0
2007-07-27,7.615,7.63,7.585,7.615,26910.0
2007-07-30,7.73,7.76,7.73,7.76,25630.0
2007-07-31,7.72,7.745,7.72,7.745,4430.0
2007-08-01,7.81,7.81,7.765,7.81,53440.0
2007-08-02,7.775,7.785,7.765,7.775,28850.0
2007-08-03,7.75,7.775,7.745,7.775,38050.0
2007-08-06,7.845,7.885,7.835,7.885,129700.0
2007-08-07,7.87,7.87,7.82,7.82,133420.0
2007-08-08,7.815,7.855,7.815,7.845,85520.0
2007-08-09,7.815,7.815,7.79,7.79,17290.0
2007-08-10,7.8,7.895,7.8,7.875,59520.0
2007-08-13,7.945,8.05,7.88,7.905,242750.0
2007-08-14,7.94,7.995,7.94,7.995,106910.0
2007-08-15,8.0,8.05,8.0,8.05,149260.0
2007-08-16,8.13,8.265,8.13,8.225,122240.0
2007-08-17,8.24,8.3,8.1,8.265,278660.0
2007-08-20,8.2,8.26,8.19,8.2,148380.0
2007-08-21,8.195,8.235,8.155,8.175,61680.0
2007-08-22,8.175,8.23,8.175,8.19,74440.0
2007-08-23,8.19,8.19,8.065,8.07,82160.0
2007-08-24,8.06,8.06,8.01,8.035,99300.0
2007-08-27,8.035,8.075,8.015,8.075,35800.0
2007-08-28,8.035,8.11,8.035,8.105,21570.0
2007-08-29,8.13,8.205,8.13,8.19,34330.0
2007-08-30,8.145,8.18,8.11,8.18,176680.0
2007-08-31,8.185,8.185,8.14,8.145,18340.0
2007-09-03,8.17,8.185,8.14,8.145,298480.0
2007-09-04,8.15,8.165,8.13,8.14,251570.0
2007-09-05,8.2,8.235,8.185,8.235,626190.0
2007-09-06,8.305,8.32,8.26,8.285,396060.0
2007-09-07,8.36,8.385,8.335,8.385,174450.0
2007-09-10,8.5,8.565,8.5,8.53,227530.0
2007-09-11,8.57,8.57,8.5,8.5,185640.0
2007-09-12,8.6,8.6,8.495,8.53,65760.0
2007-09-13,8.475,8.5,8.46,8.47,81360.0
2007-09-14,8.42,8.435,8.4,8.4,45900.0
2007-09-17,8.415,8.455,8.405,8.42,137130.0
2007-09-18,8.59,8.635,8.585,8.635,153270.0
2007-09-19,8.525,8.525,8.485,8.505,255370.0
2007-09-20,8.46,8.46,8.4,8.43,42040.0
2007-09-21,8.49,8.505,8.46,8.5,298220.0
2007-09-24,8.47,8.5,8.45,8.495,82850.0
2007-09-25,8.48,8.48,8.415,8.42,44370.0
2007-09-26,8.4,8.415,8.395,8.395,28470.0
2007-09-27,8.365,8.365,8.295,8.295,44290.0
2007-09-28,8.32,8.39,8.32,8.36,107480.0
2007-10-01,8.4,8.4,8.35,8.36,31280.0
2007-10-02,8.39,8.39,8.32,8.32,123200.0
2007-10-03,8.295,8.295,8.235,8.26,75570.0
2007-10-04,8.24,8.25,8.195,8.195,78740.0
2007-10-05,8.28,8.3,8.265,8.285,8600.0
2007-10-08,8.24,8.24,8.2,8.21,60590.0
2007-10-09,8.185,8.2,8.15,8.19,72130.0
2007-10-10,8.22,8.23,8.215,8.225,38660.0
2007-10-11,8.225,8.285,8.225,8.275,307690.0
2007-10-12,8.31,8.325,8.26,8.305,109400.0
2007-10-15,8.295,8.34,8.25,8.32,294850.0
2007-10-16,8.415,8.49,8.4,8.49,179450.0
2007-10-17,8.51,8.6,8.51,8.565,194200.0
2007-10-18,8.54,8.54,8.465,8.475,75830.0
2007-10-19,8.565,8.62,8.56,8.58,295810.0
2007-10-22,8.64,8.65,8.51,8.585,115900.0
2007-10-23,8.55,8.555,8.465,8.465,144820.0
2007-10-24,8.405,8.44,8.36,8.42,135720.0
2007-10-25,8.425,8.5,8.42,8.43,50460.0
2007-10-26,8.445,8.5,8.435,8.49,37160.0
2007-10-29,8.555,8.57,8.515,8.56,119050.0
2007-10-30,8.555,8.62,8.5,8.5,366190.0
2007-10-31,8.45,8.475,8.43,8.47,137870.0
2007-11-01,8.56,8.565,8.52,8.555,88600.0
2007-11-02,8.645,8.645,8.57,8.575,128330.0
2007-11-05,8.72,8.75,8.665,8.695,370760.0
2007-11-06,8.72,8.745,8.72,8.74,41620.0
2007-11-07,8.75,8.92,8.75,8.89,297810.0
2007-11-08,8.925,9.05,8.89,9.02,110070.0
2007-11-09,9.05,9.05,8.95,8.995,170060.0
2007-11-12,9.12,9.165,8.995,9.12,381380.0
2007-11-13,9.07,9.07,8.93,9.01,83310.0
2007-11-14,8.94,8.94,8.89,8.92,37460.0
2007-11-15,9.045,9.14,9.02,9.1,89870.0
2007-11-16,8.94,8.94,8.825,8.86,474440.0
2007-11-19,8.83,8.83,8.76,8.825,335460.0
2007-11-20,8.815,8.825,8.75,8.75,77500.0
2007-11-21,8.93,9.025,8.93,9.025,282900.0
2007-11-22,9.1,9.22,9.1,9.11,312380.0
2007-11-23,9.19,9.26,9.17,9.225,100840.0
2007-11-26,9.315,9.39,9.315,9.36,265930.0
2007-11-27,9.4,9.465,9.4,9.425,47900.0
2007-11-28,9.295,9.295,9.19,9.19,115180.0
2007-11-29,9.1,9.1,9.05,9.095,36300.0
2007-11-30,9.005,9.005,8.945,8.985,168170.0
2007-12-03,8.875,8.935,8.84,8.92,319960.0
2007-12-04,8.945,9.035,8.945,9.0,261090.0
2007-12-05,9.15,9.23,9.15,9.2,98650.0
2007-12-06,9.1,9.125,9.03,9.05,165380.0
2007-12-07,9.08,9.115,9.08,9.08,21280.0
2007-12-10,9.01,9.1,9.01,9.075,95470.0
2007-12-11,9.105,9.105,9.02,9.05,297910.0
2007-12-12,9.105,9.205,9.08,9.14,63250.0
2007-12-13,9.15,9.21,9.11,9.155,442230.0
2007-12-14,9.07,9.145,9.07,9.135,93480.0
2007-12-17,9.15,9.21,9.15,9.19,93460.0
2007-12-18,9.21,9.255,9.185,9.185,121740.0
2007-12-19,9.27,9.31,9.24,9.24,144650.0
2007-12-20,9.3,9.325,9.27,9.285,54380.0
2007-12-21,9.3,9.3,9.21,9.22,270200.0
2007-12-24,9.2,9.35,9.2,9.34,113550.0
2007-12-27,9.385,9.455,9.385,9.45,67020.0
2007-12-28,9.44,9.515,9.41,9.51,53620.0
2007-12-31,9.615,9.62,9.575,9.6,41390.0
2008-01-02,9.55,9.55,9.475,9.475,96090.0
2008-01-03,9.655,9.68,9.64,9.67,249710.0
2008-01-04,9.73,9.825,9.73,9.79,75550.0
2008-01-07,9.82,9.855,9.755,9.76,407270.0
2008-01-08,9.81,9.86,9.78,9.78,213710.0
2008-01-09,9.96,10.09,9.94,10.035,560540.0
2008-01-10,9.9,9.96,9.895,9.895,281490.0
2008-01-11,9.955,9.985,9.895,9.96,334420.0
2008-01-14,10.03,10.04,9.95,9.985,281460.0
2008-01-15,10.045,10.095,10.005,10.065,249310.0
2008-01-16,10.065,10.2,10.04,10.04,313380.0
2008-01-17,10.005,10.005,9.94,9.96,190180.0
2008-01-18,9.96,10.04,9.92,9.945,375460.0
2008-01-21,9.95,10.015,9.95,10.015,253190.0
2008-01-22,10.03,10.05,9.9,9.93,420950.0
2008-01-23,10.26,10.275,10.13,10.24,185710.0
2008-01-24,10.15,10.27,10.15,10.155,165200.0
2008-01-25,10.3,10.37,10.22,10.25,383670.0
2008-01-29,10.36,10.52,10.36,10.5,445120.0
2008-01-30,10.46,10.46,10.33,10.355,162780.0
2008-01-31,10.39,10.5,10.32,10.365,233510.0
2008-02-01,10.38,10.38,10.285,10.315,152840.0
2008-02-04,10.085,10.085,10.0,10.03,201420.0
2008-02-05,9.945,9.97,9.9,9.94,442830.0
2008-02-06,9.89,9.915,9.865,9.905,168570.0
2008-02-07,10.02,10.105,10.015,10.08,98540.0
2008-02-08,10.19,10.19,10.12,10.125,185670.0
2008-02-11,10.295,10.295,10.165,10.185,102220.0
2008-02-12,10.24,10.24,10.15,10.17,245820.0
2008-02-13,10.07,10.07,9.95,9.97,176180.0
2008-02-14,10.07,10.1,10.0,10.015,118450.0
2008-02-15,10.05,10.08,10.04,10.07,320740.0
2008-02-18,9.945,9.96,9.88,9.895,252520.0
2008-02-19,9.89,9.89,9.83,9.835,166160.0
2008-02-20,10.055,10.11,10.04,10.08,151820.0
2008-02-21,10.2,10.255,10.19,10.25,145160.0
2008-02-22,10.25,10.3,10.215,10.275,45910.0
2008-02-25,10.22,10.255,10.215,10.225,174050.0
2008-02-26,10.155,10.155,9.98,9.99,217970.0
2008-02-27,10.14,10.21,10.13,10.175,123060.0
2008-02-28,10.16,10.16,10.085,10.115,373000.0
2008-02-29,10.26,10.27,10.2,10.235,433040.0
2008-03-03,10.4,10.6,10.4,10.495,370160.0
2008-03-04,10.505,10.545,10.43,10.535,581020.0
2008-03-05,10.45,10.45,10.38,10.45,161120.0
2008-03-06,10.54,10.575,10.5,10.525,100050.0
2008-03-07,10.6,10.6,10.5,10.53,200380.0
2008-03-10,10.56,10.56,10.4,10.475,492060.0
2008-03-11,10.555,10.615,10.54,10.55,391130.0
2008-03-12,10.45,10.455,10.42,10.425,604370.0
2008-03-13,10.485,10.495,10.43,10.485,320440.0
2008-03-14,10.52,10.545,10.485,10.545,417760.0
2008-03-17,10.625,11.2,10.625,11.06,554390.0
2008-03-18,10.91,10.95,10.81,10.84,211740.0
2008-03-19,10.585,10.66,10.56,10.6,602540.0
2008-03-20,10.3,10.37,10.06,10.345,614670.0
2008-03-25,10.05,10.12,10.02,10.12,1114100.0
2008-03-26,10.2,10.26,10.2,10.215,551610.0
2008-03-27,10.3,10.35,10.225,10.225,191350.0
2008-03-28,10.215,10.215,10.02,10.05,1156170.0
2008-03-31,10.0,10.0,9.93,9.95,175380.0
2008-04-01,9.9,9.92,9.835,9.86,98820.0
2008-04-02,9.745,9.745,9.5,9.535,672490.0
2008-04-03,9.6,9.75,9.6,9.6,185980.0
2008-04-04,9.685,9.71,9.65,9.66,55770.0
2008-04-07,9.65,9.755,9.65,9.74,82710.0
2008-04-08,9.825,9.895,9.795,9.795,187320.0
2008-04-09,9.75,9.77,9.67,9.67,97440.0
2008-04-10,9.7,9.895,9.7,9.855,98580.0
2008-04-11,9.875,9.875,9.7,9.71,95660.0
2008-04-14,9.7,9.8,9.69,9.7,76670.0
2008-04-15,9.73,9.85,9.73,9.83,44440.0
2008-04-16,9.85,9.86,9.815,9.84,79830.0
2008-04-17,9.9,9.92,9.885,9.92,51630.0
2008-04-18,9.9,9.91,9.85,9.87,31310.0
2008-04-21,9.75,9.75,9.65,9.66,115830.0
2008-04-22,9.6,9.6,9.445,9.5,283170.0
2008-04-23,9.5,9.5,9.4,9.415,86260.0
2008-04-24,9.35,9.38,9.295,9.3,105650.0
2008-04-28,9.3,9.345,9.255,9.3,327460.0
2008-04-29,9.31,9.35,9.3,9.35,38510.0
2008-04-30,9.25,9.25,9.165,9.175,116160.0
2008-05-01,9.07,9.125,8.995,9.12,212820.0
2008-05-02,9.01,9.01,8.89,8.95,167300.0
2008-05-05,8.9,9.1,8.9,9.045,88810.0
2008-05-06,9.11,9.12,9.05,9.12,97620.0
2008-05-07,9.12,9.135,9.09,9.125,100150.0
2008-05-08,9.1,9.175,9.08,9.12,138990.0
2008-05-09,9.2,9.305,9.185,9.305,45410.0
2008-05-12,9.345,9.395,9.305,9.36,59380.0
2008-05-13,9.31,9.31,9.205,9.245,54130.0
2008-05-14,9.16,9.16,9.065,9.08,49660.0
2008-05-15,9.12,9.15,9.105,9.14,40440.0
2008-05-16,9.25,9.25,9.16,9.18,80720.0
2008-05-19,9.36,9.41,9.35,9.4,194650.0
2008-05-20,9.4,9.4,9.305,9.375,74400.0
2008-05-21,9.45,9.53,9.45,9.48,101810.0
2008-05-22,9.54,9.57,9.525,9.53,106720.0
2008-05-23,9.59,9.59,9.445,9.5,43690.0
2008-05-26,9.5,9.57,9.495,9.555,50100.0
2008-05-27,9.565,9.57,9.505,9.505,144520.0
2008-05-28,9.36,9.375,9.28,9.285,79340.0
2008-05-29,9.26,9.27,9.22,9.24,26910.0
2008-05-30,9.175,9.175,9.04,9.07,123230.0
2008-06-02,9.18,9.19,9.14,9.165,26050.0
2008-06-03,9.2,9.255,9.185,9.24,63130.0
2008-06-04,9.25,9.25,9.06,9.06,64720.0
2008-06-05,9.065,9.065,9.03,9.04,39190.0
2008-06-06,9.03,9.065,9.005,9.06,107690.0
2008-06-10,9.26,9.28,9.22,9.245,62750.0
2008-06-11,9.065,9.105,9.04,9.09,199630.0
2008-06-12,9.235,9.24,9.155,9.165,146890.0
2008-06-13,9.16,9.17,9.115,9.15,99250.0
2008-06-16,9.15,9.17,9.115,9.12,99620.0
2008-06-17,9.235,9.26,9.21,9.23,47020.0
2008-06-18,9.21,9.225,9.205,9.22,118820.0
2008-06-19,9.285,9.305,9.25,9.305,88590.0
2008-06-20,9.3,9.305,9.28,9.29,42370.0
2008-06-23,9.31,9.35,9.31,9.335,74230.0
2008-06-24,9.25,9.25,9.16,9.16,182850.0
2008-06-25,9.15,9.155,9.11,9.155,316330.0
2008-06-26,9.1,9.125,9.095,9.115,36540.0
2008-06-27,9.405,9.42,9.35,9.37,89540.0
2008-06-30,9.485,9.495,9.425,9.47,113260.0
2008-07-01,9.45,9.525,9.45,9.525,62730.0
2008-07-02,9.665,9.705,9.595,9.64,207360.0
2008-07-03,9.725,9.725,9.635,9.655,222710.0
2008-07-04,9.565,9.59,9.565,9.575,87320.0
2008-07-07,9.53,9.535,9.46,9.46,73420.0
2008-07-08,9.515,9.61,9.505,9.61,58070.0
2008-07-09,9.47,9.555,9.45,9.555,49570.0
2008-07-10,9.575,9.595,9.51,9.51,54380.0
2008-07-11,9.65,9.68,9.64,9.655,102660.0
2008-07-14,9.82,9.845,9.8,9.81,153150.0
2008-07-15,9.855,9.86,9.8,9.83,201160.0
2008-07-16,9.83,9.84,9.765,9.78,55040.0
2008-07-17,9.73,9.755,9.7,9.71,167670.0
2008-07-18,9.7,9.75,9.665,9.705,107580.0
2008-07-21,9.755,9.755,9.67,9.685,69900.0
2008-07-22,9.765,9.79,9.75,9.79,127930.0
2008-07-23,9.635,9.635,9.585,9.605,138680.0
2008-07-24,9.44,9.495,9.405,9.48,171900.0
2008-07-25,9.53,9.61,9.525,9.58,33260.0
2008-07-28,9.57,9.645,9.57,9.6,173440.0
2008-07-29,9.6,9.65,9.6,9.605,47450.0
2008-07-30,9.59,9.595,9.5,9.595,91420.0
2008-07-31,9.5,9.525,9.48,9.525,82520.0
2008-08-01,9.595,9.595,9.535,9.58,35770.0
2008-08-04,9.65,9.715,9.63,9.715,78930.0
2008-08-05,9.55,9.57,9.48,9.505,167500.0
2008-08-06,9.47,9.47,9.39,9.41,81320.0
2008-08-07,9.5,9.55,9.5,9.525,78330.0
2008-08-08,9.505,9.6,9.465,9.545,34760.0
2008-08-11,9.42,9.6,9.42,9.54,234090.0
2008-08-12,9.195,9.195,9.0,9.0,295260.0
2008-08-13,9.165,9.295,9.15,9.28,102110.0
2008-08-14,9.44,9.45,9.355,9.425,93980.0
2008-08-15,9.095,9.095,8.995,9.0,170520.0
2008-08-18,8.915,9.02,8.91,8.995,77340.0
2008-08-19,9.035,9.035,8.915,8.99,124600.0
2008-08-20,9.08,9.25,9.08,9.205,55660.0
2008-08-21,9.205,9.205,9.18,9.2,30770.0
2008-08-22,9.35,9.405,9.33,9.35,40240.0
2008-08-25,9.35,9.35,9.3,9.33,258180.0
2008-08-26,9.365,9.4,9.36,9.4,227750.0
2008-08-27,9.46,9.49,9.455,9.47,48630.0
2008-08-28,9.415,9.47,9.415,9.45,40120.0
2008-08-29,9.48,9.5,9.465,9.5,84630.0
2008-09-01,9.5,9.59,9.5,9.55,50300.0
2008-09-02,9.45,9.47,9.4,9.405,80080.0
2008-09-03,9.35,9.57,9.32,9.515,260410.0
2008-09-04,9.45,9.485,9.445,9.485,94280.0
2008-09-05,9.485,9.625,9.485,9.62,83910.0
2008-09-08,9.605,9.68,9.585,9.6,206740.0
2008-09-09,9.615,9.76,9.615,9.7,477470.0
2008-09-10,9.48,9.48,9.36,9.435,219750.0
2008-09-11,9.26,9.315,9.235,9.26,285900.0
2008-09-12,9.1,9.195,9.1,9.17,174060.0
2008-09-15,9.305,9.375,9.305,9.34,265590.0
2008-09-16,9.63,9.675,9.545,9.63,265580.0
2008-09-17,9.58,9.63,9.52,9.57,221220.0
2008-09-18,10.8,11.005,10.6,10.74,478020.0
2008-09-19,10.6,10.6,10.155,10.26,364690.0
2008-09-22,10.23,10.3,10.21,10.22,197800.0
2008-09-23,10.52,10.575,10.445,10.45,1944020.0
2008-09-24,10.45,10.45,10.35,10.395,325680.0
2008-09-25,10.4,10.465,10.35,10.44,85230.0
2008-09-26,10.355,10.4,10.315,10.36,153900.0
2008-09-29,10.33,10.435,10.27,10.42,355070.0
2008-09-30,11.14,11.145,11.01,11.105,536490.0
2008-10-01,10.76,10.93,10.74,10.84,141860.0
2008-10-02,10.8,10.895,10.8,10.86,80530.0
2008-10-03,10.555,10.66,10.54,10.65,191510.0
2008-10-06,10.58,10.975,10.58,10.92,113900.0
2008-10-07,11.68,11.9,11.55,11.72,418910.0
2008-10-08,12.2,12.43,12.1,12.42,252030.0
2008-10-09,13.24,13.4,12.54,12.7,486320.0
2008-10-10,13.145,13.78,13.14,13.75,644810.0
2008-10-13,12.48,13.02,12.23,12.77,821370.0
2008-10-14,11.69,11.81,11.35,11.71,524590.0
2008-10-15,11.725,12.09,11.725,11.9,523220.0
2008-10-16,12.545,12.78,12.2,12.36,187140.0
2008-10-17,11.52,11.53,11.3,11.49,379080.0
2008-10-20,11.1,11.35,11.1,11.35,252170.0
2008-10-21,11.1,11.29,11.1,11.24,116040.0
2008-10-22,11.12,11.24,11.05,11.24,420630.0
2008-10-23,10.6,10.8,10.595,10.69,475630.0
2008-10-24,10.51,10.755,10.51,10.755,267160.0
2008-10-27,11.685,11.795,11.595,11.7,233580.0
2008-10-28,11.84,11.9,11.7,11.785,169710.0
2008-10-29,11.325,11.52,11.3,11.505,97880.0
2008-10-30,11.12,11.14,10.825,10.995,179380.0
2008-10-31,10.75,10.85,10.65,10.775,48840.0
2008-11-03,10.62,10.675,10.5,10.545,100440.0
2008-11-04,10.5,10.775,10.5,10.675,249770.0
2008-11-05,10.795,10.83,10.7,10.7,96260.0
2008-11-06,10.58,10.85,10.58,10.735,45790.0
2008-11-07,10.8,10.925,10.705,10.72,56610.0
2008-11-10,10.72,10.745,10.515,10.67,99730.0
2008-11-11,10.8,11.0,10.8,10.925,84090.0
2008-11-12,10.9,10.995,10.7,10.97,47310.0
2008-11-13,10.8,10.95,10.75,10.94,62230.0
2008-11-14,10.945,10.945,10.8,10.87,107190.0
2008-11-17,11.26,11.38,11.2,11.21,220800.0
2008-11-18,11.205,11.24,11.165,11.235,110490.0
2008-11-19,11.235,11.235,11.135,11.2,65540.0
2008-11-20,11.245,11.44,11.245,11.375,142490.0
2008-11-21,11.67,11.975,11.67,11.87,606420.0
2008-11-24,12.38,12.575,12.235,12.295,298700.0
2008-11-25,12.38,12.47,12.235,12.47,84290.0
2008-11-26,12.25,12.425,12.25,12.365,64300.0
2008-11-27,12.36,12.39,12.145,12.34,104570.0
2008-11-28,12.25,12.27,12.13,12.155,106950.0
2008-12-01,12.175,12.39,12.175,12.3,87730.0
2008-12-02,11.83,12.03,11.76,11.84,127830.0
2008-12-03,11.9,12.0,11.8,11.81,46570.0
2008-12-04,11.6,11.775,11.6,11.705,35870.0
2008-12-05,11.685,11.75,11.65,11.65,44680.0
2008-12-08,11.59,11.595,11.425,11.595,113980.0
2008-12-09,11.5,11.59,11.4,11.58,181920.0
2008-12-10,11.6,11.62,11.55,11.595,100130.0
2008-12-11,12.1,12.1,12.0,12.035,182990.0
2008-12-12,11.91,12.19,11.91,12.19,89720.0
2008-12-15,12.2,12.3,12.175,12.245,78370.0
2008-12-16,12.3,12.48,12.255,12.32,150280.0
2008-12-17,12.31,12.31,11.995,12.115,222820.0
2008-12-18,12.14,12.2,12.0,12.09,115660.0
2008-12-19,12.27,12.27,12.075,12.21,82410.0
2008-12-22,12.2,12.45,12.2,12.45,6130.0
2008-12-23,12.45,12.56,12.21,12.225,110110.0
2008-12-24,12.2,12.2,12.115,12.195,97930.0
2008-12-29,12.5,12.8,12.5,12.7,74330.0
2008-12-30,12.7,12.755,12.55,12.55,67590.0
2008-12-31,12.5,12.545,12.42,12.45,17040.0
2009-01-02,12.53,12.65,12.435,12.435,42340.0
2009-01-05,12.325,12.325,12.025,12.065,106900.0
2009-01-06,11.93,11.93,11.775,11.82,105430.0
2009-01-07,12.0,12.0,11.7,11.765,59960.0
2009-01-08,11.685,11.925,11.61,11.8,75490.0
2009-01-09,12.0,12.0,11.845,11.96,45230.0
2009-01-12,12.04,12.15,12.0,12.105,36610.0
2009-01-13,12.005,12.17,11.995,12.0,179780.0
2009-01-14,12.3,12.3,12.025,12.09,54030.0
2009-01-15,12.06,12.145,12.005,12.145,60900.0
2009-01-16,12.1,12.145,12.025,12.035,60980.0
2009-01-19,12.25,12.35,12.09,12.145,66550.0
2009-01-20,12.27,12.39,12.205,12.36,74370.0
2009-01-21,13.01,13.085,12.77,12.805,317340.0
2009-01-22,12.77,12.91,12.615,12.725,185160.0
2009-01-23,12.8,12.955,12.8,12.905,165800.0
2009-01-27,13.4,13.465,13.37,13.44,264370.0
2009-01-28,13.155,13.435,13.155,13.25,95170.0
2009-01-29,13.19,13.3,13.1,13.2,108480.0
2009-01-30,13.5,13.78,13.5,13.78,181020.0
2009-02-02,14.265,14.4,14.245,14.3,433180.0
2009-02-03,14.14,14.14,13.725,13.88,202510.0
2009-02-04,13.655,13.685,13.55,13.63,160010.0
2009-02-05,13.82,13.89,13.805,13.845,118330.0
2009-02-06,13.86,13.9,13.75,13.79,159140.0
2009-02-09,13.39,13.445,13.29,13.41,243850.0
2009-02-10,13.08,13.32,13.01,13.295,118300.0
2009-02-11,13.73,13.825,13.69,13.77,109910.0
2009-02-12,14.12,14.2,14.01,14.145,162300.0
2009-02-13,14.205,14.25,14.01,14.09,266530.0
2009-02-16,14.09,14.195,14.08,14.15,208190.0
2009-02-17,14.1,14.625,14.1,14.625,140290.0
2009-02-18,14.93,14.985,14.8,14.95,253950.0
2009-02-19,15.16,15.2,14.93,14.995,221950.0
2009-02-20,14.8,14.92,14.74,14.9,365370.0
2009-02-23,15.2,15.25,14.9,14.995,341830.0
2009-02-24,15.12,15.19,14.985,15.0,282820.0
2009-02-25,14.5,14.63,14.41,14.57,226060.0
2009-02-26,14.58,14.58,14.335,14.37,146060.0
2009-02-27,14.295,14.38,14.225,14.225,245060.0
2009-03-02,14.42,14.855,14.42,14.835,254640.0
2009-03-03,14.465,14.5,14.15,14.185,373280.0
2009-03-04,14.105,14.315,14.065,14.12,282690.0
2009-03-05,13.8,14.0,13.52,13.93,187170.0
2009-03-06,14.35,14.56,14.3,14.31,231950.0
2009-03-09,14.5,14.5,14.3,14.41,125950.0
2009-03-10,14.305,14.305,14.1,14.1,156910.0
2009-03-11,13.9,14.1,13.55,14.1,363490.0
2009-03-12,13.785,13.89,13.72,13.85,170240.0
2009-03-13,13.975,13.975,13.805,13.97,163910.0
2009-03-16,14.0,14.0,13.83,13.855,221730.0
2009-03-17,13.8,13.8,13.67,13.67,163270.0
2009-03-18,13.6,13.6,13.515,13.56,135730.0
2009-03-19,13.57,13.6,13.48,13.505,450130.0
2009-03-20,13.6,13.74,13.6,13.74,258950.0
2009-03-23,13.76,13.8,13.625,13.745,159510.0
2009-03-24,13.5,13.5,13.15,13.18,323940.0
2009-03-25,13.1,13.2,13.07,13.195,225520.0
2009-03-26,13.19,13.25,13.15,13.15,132140.0
2009-03-27,13.155,13.16,13.1,13.145,100140.0
2009-03-30,13.13,13.35,13.125,13.35,119820.0
2009-03-31,13.35,13.35,13.12,13.12,192510.0
2009-04-01,13.1,13.2,13.055,13.12,347590.0
2009-04-02,13.11,13.11,12.925,12.965,113030.0
2009-04-03,12.445,12.47,12.28,12.47,376910.0
2009-04-06,12.225,12.225,11.935,12.03,340620.0
2009-04-07,12.0,12.215,11.975,12.11,291570.0
2009-04-08,12.215,12.39,12.2,12.39,305350.0
2009-04-09,12.365,12.365,12.215,12.215,154850.0
2009-04-14,12.1,12.135,12.01,12.1,340950.0
2009-04-15,12.095,12.265,12.095,12.21,146610.0
2009-04-16,12.05,12.12,11.96,12.1,172280.0
2009-04-17,11.995,11.995,11.9,11.975,453650.0
2009-04-20,11.855,11.93,11.825,11.88,182750.0
2009-04-21,12.45,12.505,12.4,12.46,569530.0
2009-04-22,12.3,12.39,12.25,12.39,187890.0
2009-04-23,12.435,12.495,12.36,12.36,256790.0
2009-04-24,12.505,12.595,12.46,12.57,202530.0
2009-04-27,12.59,12.665,12.545,12.63,584050.0
2009-04-28,12.555,12.615,12.41,12.58,161870.0
2009-04-29,12.21,12.345,12.21,12.345,151710.0
2009-04-30,12.18,12.18,12.055,12.125,150780.0
2009-05-01,11.96,12.015,11.91,11.965,297380.0
2009-05-04,11.91,11.96,11.855,11.91,145230.0
2009-05-05,12.0,12.07,11.98,11.985,151650.0
2009-05-06,11.98,12.07,11.93,12.035,194250.0
2009-05-07,12.04,12.04,11.865,11.93,381730.0
2009-05-08,11.92,11.955,11.9,11.92,353440.0
2009-05-11,11.85,11.865,11.68,11.72,340790.0
2009-05-12,11.825,11.86,11.76,11.76,585010.0
2009-05-13,11.86,11.86,11.805,11.81,90550.0
2009-05-14,12.035,12.095,12.0,12.075,148140.0
2009-05-15,11.98,12.0,11.92,11.995,138620.0
2009-05-18,12.11,12.26,12.105,12.2,206340.0
2009-05-19,11.835,11.865,11.78,11.855,183080.0
2009-05-20,11.77,11.86,11.75,11.86,173040.0
2009-05-21,11.915,11.955,11.9,11.94,114930.0
2009-05-22,12.05,12.05,11.955,12.025,201950.0
2009-05-25,12.025,12.095,11.975,12.0,168690.0
2009-05-26,12.035,12.085,12.015,12.02,226610.0
2009-05-27,11.875,11.95,11.85,11.895,373900.0
2009-05-28,11.975,11.99,11.93,11.97,210810.0
2009-05-29,12.015,12.03,11.9,11.9,243860.0
2009-06-01,12.0,12.04,11.97,12.015,135780.0
2009-06-02,11.93,11.93,11.84,11.85,245420.0
2009-06-03,11.825,11.845,11.735,11.765,221620.0
2009-06-04,11.79,11.915,11.79,11.9,132820.0
2009-06-05,12.015,12.015,11.935,11.96,195160.0
2009-06-09,11.8,11.86,11.795,11.85,114380.0
2009-06-10,11.73,11.785,11.665,11.67,229010.0
2009-06-11,11.675,11.675,11.545,11.605,177140.0
2009-06-12,11.48,11.53,11.45,11.49,223850.0
2009-06-15,11.4,11.41,11.38,11.41,124590.0
2009-06-16,11.45,11.605,11.45,11.555,192850.0
2009-06-17,11.575,11.595,11.52,11.54,99270.0
2009-06-18,11.555,11.625,11.555,11.625,97170.0
2009-06-19,11.465,11.48,11.38,11.38,157670.0
2009-06-22,11.405,11.445,11.4,11.43,160570.0
2009-06-23,11.45,11.525,11.43,11.475,185740.0
2009-06-24,11.425,11.425,11.37,11.37,347240.0
2009-06-25,11.455,11.48,11.41,11.465,112250.0
2009-06-26,11.43,11.48,11.42,11.48,52350.0
2009-06-29,11.4,11.47,11.395,11.46,82070.0
2009-06-30,11.37,11.415,11.345,11.38,133620.0
2009-07-01,11.305,11.34,11.255,11.335,135360.0
2009-07-02,11.36,11.46,11.36,11.43,37640.0
2009-07-03,11.515,11.53,11.485,11.515,464880.0
2009-07-06,11.5,11.525,11.45,11.45,43760.0
2009-07-07,11.4,11.42,11.35,11.365,52990.0
2009-07-08,11.5,11.53,11.48,11.5,86220.0
2009-07-09,11.44,11.49,11.42,11.46,237120.0
2009-07-10,11.41,11.47,11.41,11.47,54720.0
2009-07-13,11.47,11.525,11.47,11.525,63320.0
2009-07-14,11.52,11.52,11.475,11.475,44790.0
2009-07-15,11.435,11.465,11.42,11.425,62940.0
2009-07-16,11.475,11.515,11.47,11.495,40250.0
2009-07-17,11.42,11.51,11.42,11.47,87320.0
2009-07-20,11.45,11.48,11.405,11.47,74340.0
2009-07-21,11.44,11.47,11.415,11.435,146940.0
2009-07-22,11.415,11.425,11.38,11.4,52410.0
2009-07-23,11.455,11.46,11.415,11.435,32550.0
2009-07-24,11.44,11.45,11.405,11.405,77170.0
2009-07-27,11.41,11.45,11.38,11.395,81320.0
2009-07-28,11.39,11.39,11.285,11.285,164150.0
2009-07-29,11.24,11.24,11.14,11.15,202250.0
2009-07-30,11.15,11.195,11.14,11.14,78050.0
2009-07-31,11.105,11.13,11.085,11.11,40270.0
2009-08-03,11.2,11.22,11.155,11.155,54740.0
2009-08-04,11.14,11.14,11.075,11.11,74000.0
2009-08-05,11.2,11.255,11.2,11.255,83240.0
2009-08-06,11.19,11.25,11.19,11.21,93860.0
2009-08-07,11.24,11.285,11.22,11.255,77830.0
2009-08-10,11.175,11.175,11.14,11.16,71000.0
2009-08-11,11.08,11.15,11.07,11.12,45790.0
2009-08-12,11.18,11.29,11.18,11.28,199930.0
2009-08-13,11.185,11.185,11.125,11.17,53940.0
2009-08-14,11.155,11.155,11.08,11.12,94490.0
2009-08-17,11.2,11.29,11.175,11.265,73790.0
2009-08-18,11.17,11.185,11.125,11.18,106130.0
2009-08-19,11.13,11.17,11.12,11.135,82350.0
2009-08-20,11.18,11.18,11.125,11.135,57850.0
2009-08-21,11.16,11.21,11.08,11.18,92580.0
2009-08-24,11.23,11.23,11.115,11.15,65000.0
2009-08-25,11.09,11.12,11.06,11.12,102880.0
2009-08-26,11.14,11.15,11.1,11.12,68350.0
2009-08-27,11.195,11.235,11.185,11.225,203640.0
2009-08-28,11.165,11.165,11.08,11.11,125960.0
2009-08-31,11.205,11.205,11.145,11.205,92650.0
2009-09-01,11.13,11.2,11.095,11.2,59200.0
2009-09-02,11.33,11.4,11.26,11.29,147670.0
2009-09-03,11.5,11.575,11.45,11.5,431860.0
2009-09-04,11.62,11.62,11.57,11.57,493330.0
2009-09-07,11.45,11.45,11.41,11.435,142180.0
2009-09-08,11.46,11.525,11.44,11.45,178420.0
2009-09-09,11.44,11.455,11.38,11.455,162090.0
2009-09-10,11.39,11.445,11.3,11.36,139340.0
2009-09-11,11.375,11.4,11.33,11.385,158080.0
2009-09-14,11.465,11.54,11.455,11.47,145440.0
2009-09-15,11.425,11.425,11.385,11.385,102020.0
2009-09-16,11.385,11.495,11.385,11.495,123230.0
2009-09-17,11.465,11.49,11.41,11.49,214760.0
2009-09-18,11.465,11.465,11.415,11.465,92410.0
2009-09-21,11.455,11.455,11.33,11.4,118360.0
2009-09-22,11.375,11.435,11.325,11.34,67800.0
2009-09-23,11.415,11.425,11.36,11.38,85350.0
2009-09-24,11.385,11.415,11.35,11.35,71660.0
2009-09-25,11.33,11.33,11.225,11.24,108830.0
2009-09-28,11.245,11.315,11.22,11.23,162280.0
2009-09-29,11.2,11.2,11.1,11.1,290410.0
2009-09-30,11.1,11.13,11.085,11.12,93240.0
2009-10-01,11.165,11.235,11.145,11.235,52900.0
2009-10-02,11.265,11.315,11.245,11.26,59150.0
2009-10-05,11.315,11.345,11.25,11.27,32620.0
2009-10-06,11.35,11.4,11.285,11.3,135330.0
2009-10-07,11.455,11.475,11.425,11.455,162770.0
2009-10-08,11.5,11.555,11.395,11.46,180520.0
2009-10-09,11.405,11.415,11.325,11.335,117190.0
2009-10-12,11.385,11.44,11.37,11.44,160900.0
2009-10-13,11.41,11.435,11.36,11.43,53680.0
2009-10-14,11.49,11.525,11.465,11.48,116540.0
2009-10-15,11.41,11.415,11.33,11.335,117610.0
2009-10-16,11.23,11.23,11.14,11.145,217200.0
2009-10-19,11.26,11.33,11.22,11.22,162110.0
2009-10-20,11.24,11.275,11.21,11.25,154480.0
2009-10-21,11.215,11.255,11.175,11.255,78760.0
2009-10-22,11.195,11.235,11.175,11.19,50880.0
2009-10-23,11.205,11.23,11.175,11.2,62080.0
2009-10-26,11.21,11.23,11.175,11.2,142000.0
2009-10-27,11.15,11.15,11.095,11.115,190340.0
2009-10-28,11.105,11.21,11.075,11.2,120730.0
2009-10-29,11.18,11.335,11.17,11.27,241400.0
2009-10-30,11.245,11.245,11.2,11.235,62660.0
2009-11-02,11.39,11.4,11.295,11.31,160770.0
2009-11-03,11.45,11.56,11.45,11.555,192220.0
2009-11-04,11.76,11.79,11.7,11.78,457930.0
2009-11-05,11.8,11.8,11.715,11.75,162740.0
2009-11-06,11.72,11.75,11.675,11.685,181100.0
2009-11-09,11.695,11.695,11.635,11.69,156400.0
2009-11-10,11.6,11.64,11.6,11.625,193070.0
2009-11-11,11.64,11.665,11.62,11.655,117290.0
2009-11-12,11.7,11.765,11.7,11.71,240100.0
2009-11-13,11.7,11.7,11.64,11.68,222340.0
2009-11-16,11.78,11.86,11.76,11.86,439510.0
2009-11-17,11.945,11.945,11.87,11.9,416320.0
2009-11-18,12.01,12.025,11.98,11.995,211850.0
2009-11-19,12.05,12.105,12.04,12.1,559180.0
2009-11-20,12.185,12.205,12.14,12.17,267230.0
2009-11-23,12.2,12.42,12.2,12.42,307750.0
2009-11-24,12.36,12.395,12.305,12.395,295970.0
2009-11-25,12.41,12.46,12.375,12.445,97620.0
2009-11-26,12.525,12.705,12.505,12.705,285770.0
2009-11-27,12.775,13.0,12.765,12.945,376650.0
2009-11-30,12.8,12.8,12.55,12.65,265470.0
2009-12-01,12.65,12.65,12.555,12.635,164170.0
2009-12-02,12.72,12.78,12.65,12.78,406420.0
2009-12-03,12.85,12.915,12.85,12.855,440640.0
2009-12-04,12.77,12.82,12.735,12.755,397860.0
2009-12-07,12.545,12.545,12.295,12.37,421140.0
2009-12-08,12.38,12.485,12.38,12.475,185150.0
2009-12-09,12.24,12.29,12.21,12.225,290320.0
2009-12-10,12.14,12.2,12.05,12.065,337740.0
2009-12-11,12.065,12.15,12.065,12.135,218320.0
2009-12-14,11.995,12.125,11.94,12.085,282440.0
2009-12-15,12.05,12.09,12.025,12.07,212610.0
2009-12-16,12.135,12.245,12.12,12.23,247500.0
2009-12-17,12.305,12.445,12.305,12.44,383400.0
2009-12-18,12.11,12.23,12.105,12.14,436180.0
2009-12-21,12.235,12.3,12.235,12.285,501100.0
2009-12-22,12.17,12.195,12.155,12.165,201880.0
2009-12-23,12.12,12.125,12.075,12.115,201790.0
2009-12-24,12.1,12.155,12.1,12.15,122710.0
2009-12-29,12.21,12.26,12.15,12.26,66430.0
2009-12-30,12.0,12.015,11.94,11.99,135340.0
2009-12-31,11.97,11.97,11.93,11.96,135490.0
2010-01-04,11.96,12.01,11.92,12.0,332250.0
2010-01-05,12.01,12.04,11.985,12.015,88490.0
2010-01-06,11.97,12.025,11.955,12.015,169100.0
2010-01-07,12.1,12.105,11.995,12.0,242710.0
2010-01-08,12.0,12.025,11.98,12.01,167290.0
2010-01-11,12.11,12.165,12.03,12.11,417940.0
2010-01-12,12.105,12.175,12.08,12.14,145530.0
2010-01-13,11.98,12.015,11.94,11.97,149730.0
2010-01-14,12.055,12.11,11.99,12.0,182390.0
2010-01-15,11.995,12.035,11.99,12.005,50350.0
2010-01-18,11.95,12.035,11.95,12.005,153410.0
2010-01-19,11.965,12.045,11.965,12.02,116740.0
2010-01-20,12.06,12.105,12.055,12.07,178030.0
2010-01-21,11.945,11.98,11.905,11.92,167340.0
2010-01-22,11.9,11.9,11.8,11.805,215350.0
2010-01-25,11.85,11.865,11.815,11.835,62800.0
2010-01-27,11.925,11.955,11.895,11.9,303480.0
2010-01-28,11.86,11.89,11.79,11.8,353490.0
2010-01-29,11.865,11.9,11.845,11.87,178630.0
2010-02-01,11.95,11.975,11.9,11.9,220660.0
2010-02-02,12.105,12.245,12.09,12.245,438920.0
2010-02-03,12.3,12.3,12.26,12.275,103230.0
2010-02-04,12.305,12.315,12.25,12.3,194860.0
2010-02-05,12.0,12.025,11.965,12.0,161370.0
2010-02-08,12.02,12.05,12.005,12.04,100000.0
2010-02-09,12.03,12.04,12.0,12.02,60630.0
2010-02-10,12.0,12.04,11.97,12.005,51230.0
2010-02-11,12.005,12.005,11.845,11.86,167860.0
2010-02-12,11.935,12.025,11.935,11.965,156430.0
2010-02-15,12.02,12.075,12.015,12.035,269110.0
2010-02-16,12.06,12.14,12.06,12.11,207680.0
2010-02-17,12.115,12.135,12.095,12.12,91050.0
2010-02-18,12.05,12.05,11.965,12.04,106110.0
2010-02-19,12.04,12.12,12.04,12.115,160240.0
2010-02-22,12.18,12.245,12.17,12.19,196530.0
2010-02-23,12.08,12.11,12.065,12.08,54720.0
2010-02-24,12.05,12.11,12.05,12.08,54290.0
2010-02-25,11.985,12.015,11.965,11.99,173950.0
2010-02-26,12.175,12.18,12.14,12.155,211200.0
2010-03-01,12.175,12.18,12.125,12.14,131080.0
2010-03-02,12.12,12.165,12.1,12.115,179710.0
2010-03-03,12.2,12.26,12.2,12.24,120030.0
2010-03-04,12.255,12.3,12.255,12.285,199120.0
2010-03-05,12.3,12.3,12.255,12.28,126730.0
2010-03-08,12.2,12.215,12.135,12.15,67720.0
2010-03-09,12.07,12.075,12.02,12.02,130050.0
2010-03-10,11.91,11.99,11.91,11.99,73670.0
2010-03-11,11.815,11.875,11.8,11.82,480920.0
2010-03-12,11.83,11.87,11.82,11.86,234420.0
2010-03-15,11.76,11.815,11.735,11.785,151660.0
2010-03-16,11.84,11.885,11.83,11.875,49350.0
2010-03-17,11.965,11.99,11.95,11.95,192550.0
2010-03-18,11.88,11.895,11.86,11.88,80280.0
2010-03-19,11.915,11.945,11.9,11.9,55550.0
2010-03-22,11.8,11.84,11.775,11.825,112990.0
2010-03-23,11.72,11.76,11.71,11.755,177780.0
2010-03-24,11.73,11.75,11.72,11.74,136830.0
2010-03-25,11.65,11.67,11.635,11.665,144340.0
2010-03-26,11.715,11.745,11.705,11.735,185030.0
2010-03-29,11.98,11.99,11.88,11.9,122890.0
2010-03-30,11.85,11.85,11.79,11.8,69860.0
2010-03-31,11.77,11.815,11.695,11.8,169040.0
2010-04-01,11.85,11.87,11.83,11.84,76090.0
2010-04-06,11.9,12.01,11.9,11.955,199470.0
2010-04-07,11.95,11.985,11.93,11.97,22380.0
2010-04-08,12.05,12.1,12.04,12.07,107560.0
2010-04-09,12.075,12.14,12.075,12.14,78620.0
2010-04-12,12.155,12.205,12.14,12.195,157410.0
2010-04-13,12.18,12.18,12.14,12.175,73080.0
2010-04-14,12.13,12.13,12.05,12.1,72840.0
2010-04-15,12.1,12.1,12.055,12.065,72730.0
2010-04-16,12.07,12.14,12.07,12.1,148090.0
2010-04-19,12.01,12.065,12.0,12.05,87100.0
2010-04-20,11.985,11.99,11.93,11.965,78340.0
2010-04-21,12.0,12.0,11.955,11.965,89910.0
2010-04-22,12.035,12.08,12.035,12.065,162970.0
2010-04-23,12.01,12.08,12.0,12.07,156200.0
2010-04-27,12.135,12.18,12.135,12.155,71540.0
2010-04-28,12.25,12.45,12.25,12.335,736170.0
2010-04-29,12.335,12.335,12.29,12.305,177730.0
2010-04-30,12.29,12.34,12.26,12.3,235430.0
2010-05-03,12.36,12.47,12.36,12.45,298430.0
2010-05-04,12.46,12.505,12.425,12.505,217350.0
2010-05-05,12.58,12.58,12.505,12.53,400730.0
2010-05-06,12.61,12.7,12.61,12.7,445820.0
2010-05-07,13.24,13.365,13.115,13.19,1352100.0
2010-05-10,13.095,13.125,12.915,12.945,603980.0
2010-05-11,13.02,13.14,12.99,13.14,675990.0
2010-05-12,13.41,13.565,13.37,13.51,491920.0
2010-05-13,13.545,13.545,13.415,13.425,646780.0
2010-05-14,13.44,13.535,13.44,13.53,456290.0
2010-05-17,13.62,13.895,13.62,13.79,745200.0
2010-05-18,13.69,13.76,13.63,13.695,425820.0
2010-05-19,13.83,14.0,13.77,13.83,891720.0
2010-05-20,13.77,14.04,13.77,13.88,1044880.0
2010-05-21,14.06,14.15,13.695,13.84,845680.0
2010-05-24,13.91,14.085,13.9,14.025,534560.0
2010-05-25,14.115,14.265,14.08,14.215,426270.0
2010-05-26,14.215,14.33,14.215,14.31,551560.0
2010-05-27,14.345,14.39,14.25,14.265,540630.0
2010-05-28,13.96,13.98,13.82,13.88,554850.0
2010-05-31,13.95,13.98,13.92,13.95,226520.0
2010-06-01,14.065,14.245,14.065,14.17,255550.0
2010-06-02,14.35,14.42,14.25,14.375,365740.0
2010-06-03,14.2,14.2,14.04,14.04,411050.0
2010-06-04,13.98,13.98,13.9,13.915,296860.0
2010-06-07,14.51,14.67,14.5,14.605,835110.0
2010-06-08,15.0,15.0,14.71,14.715,539680.0
2010-06-09,14.68,14.75,14.63,14.69,250160.0
2010-06-10,14.5,14.525,14.3,14.3,400590.0
2010-06-11,14.105,14.105,13.99,14.09,384270.0
2010-06-15,13.925,13.935,13.87,13.915,305700.0
2010-06-16,13.925,13.95,13.875,13.94,152320.0
2010-06-17,13.945,14.02,13.945,13.995,165540.0
2010-06-18,14.06,14.065,13.92,13.98,245240.0
2010-06-21,14.0,14.02,13.91,13.92,354410.0
2010-06-22,13.79,13.81,13.7,13.81,206910.0
2010-06-23,13.9,13.925,13.87,13.91,232280.0
2010-06-24,13.8,13.825,13.745,13.825,271630.0
2010-06-25,13.95,14.1,13.95,14.055,144880.0
2010-06-28,14.05,14.055,13.99,14.015,100380.0
2010-06-29,13.905,14.015,13.86,13.955,182040.0
2010-06-30,14.205,14.335,14.205,14.23,287900.0
2010-07-01,14.4,14.55,14.36,14.5,356610.0
2010-07-02,13.905,14.0,13.825,14.0,409220.0
2010-07-05,14.09,14.09,14.0,14.0,201600.0
2010-07-06,14.11,14.17,14.0,14.0,112370.0
2010-07-07,13.7,13.775,13.65,13.65,348580.0
2010-07-08,13.635,13.75,13.46,13.48,357540.0
2010-07-09,13.335,13.38,13.295,13.34,213820.0
2010-07-12,13.46,13.52,13.46,13.52,136360.0
2010-07-13,13.335,13.43,13.33,13.425,126810.0
2010-07-14,13.39,13.435,13.36,13.435,104850.0
2010-07-15,13.415,13.47,13.39,13.435,58650.0
2010-07-16,13.435,13.48,13.39,13.48,112460.0
2010-07-19,13.49,13.49,13.385,13.395,256950.0
2010-07-20,13.32,13.32,13.14,13.15,168620.0
2010-07-21,13.165,13.205,13.15,13.17,100430.0
2010-07-22,13.145,13.23,13.145,13.15,205850.0
2010-07-23,13.05,13.11,13.02,13.09,358460.0
2010-07-26,12.975,13.015,12.955,12.98,330750.0
2010-07-27,12.9,12.9,12.805,12.815,191610.0
2010-07-28,12.59,12.725,12.555,12.68,388510.0
2010-07-29,12.695,12.75,12.685,12.7,247820.0
2010-07-30,12.65,12.695,12.65,12.695,91960.0
2010-08-02,12.71,12.71,12.66,12.685,120270.0
2010-08-03,12.655,12.705,12.625,12.7,139770.0
2010-08-04,12.7,12.785,12.7,12.785,380670.0
2010-08-05,12.74,12.765,12.72,12.735,254520.0
2010-08-06,12.735,12.765,12.725,12.73,225150.0
2010-08-09,12.825,12.845,12.795,12.84,442750.0
2010-08-10,12.795,12.865,12.78,12.865,317680.0
2010-08-11,12.89,12.955,12.89,12.95,413320.0
2010-08-12,13.055,13.15,13.05,13.05,411360.0
2010-08-13,13.18,13.245,13.18,13.18,399160.0
2010-08-16,13.305,13.44,13.305,13.36,284910.0
2010-08-17,13.4,13.47,13.25,13.25,222160.0
2010-08-18,13.215,13.265,13.2,13.24,212460.0
2010-08-19,13.37,13.4,13.345,13.345,223150.0
2010-08-20,13.505,13.52,13.46,13.5,313680.0
2010-08-23,13.465,13.49,13.43,13.435,132660.0
2010-08-24,13.41,13.43,13.37,13.395,235690.0
2010-08-25,13.58,13.61,13.525,13.59,99010.0
2010-08-26,13.645,13.68,13.605,13.62,268710.0
2010-08-27,13.6,13.62,13.57,13.59,246710.0
2010-08-30,13.39,13.425,13.34,13.41,210400.0
2010-08-31,13.515,13.535,13.46,13.48,129740.0
2010-09-01,13.625,13.63,13.5,13.545,303900.0
2010-09-02,13.395,13.415,13.35,13.405,287480.0
2010-09-03,13.42,13.44,13.37,13.43,104780.0
2010-09-06,13.3,13.305,13.265,13.28,212480.0
2010-09-07,13.3,13.36,13.27,13.345,289790.0
2010-09-08,13.435,13.455,13.425,13.435,285530.0
2010-09-09,13.34,13.34,13.24,13.29,208680.0
2010-09-10,13.205,13.205,13.14,13.175,298780.0
2010-09-13,13.01,13.07,13.0,13.065,110240.0
2010-09-14,13.05,13.06,13.025,13.06,102100.0
2010-09-15,13.2,13.215,13.125,13.185,484800.0
2010-09-16,13.175,13.245,13.15,13.22,299660.0
2010-09-17,13.3,13.3,13.175,13.205,294100.0
2010-09-20,13.26,13.295,13.205,13.23,286400.0
2010-09-21,13.245,13.245,13.16,13.18,276970.0
2010-09-22,13.15,13.165,13.12,13.14,113930.0
2010-09-23,13.17,13.19,13.15,13.175,117530.0
2010-09-24,13.175,13.325,13.175,13.27,237330.0
2010-09-27,13.235,13.235,13.16,13.2,89450.0
2010-09-28,13.155,13.155,13.115,13.15,183480.0
2010-09-29,13.2,13.215,13.18,13.195,186010.0
2010-09-30,13.165,13.19,13.13,13.185,186030.0
2010-10-01,13.2,13.225,13.135,13.215,228380.0
2010-10-04,13.26,13.26,13.205,13.25,128580.0
2010-10-05,13.245,13.42,13.23,13.42,344250.0
2010-10-06,13.46,13.55,13.425,13.525,168110.0
2010-10-07,13.45,13.45,13.32,13.4,396930.0
2010-10-08,13.255,13.27,13.2,13.235,329320.0
2010-10-11,13.345,13.375,13.305,13.355,230630.0
2010-10-12,13.415,13.455,13.405,13.445,100130.0
2010-10-13,13.375,13.41,13.34,13.4,234120.0
2010-10-14,13.48,13.51,13.45,13.495,243910.0
2010-10-15,13.58,13.6,13.55,13.575,126310.0
2010-10-18,13.48,13.48,13.4,13.45,356510.0
2010-10-19,13.49,13.505,13.41,13.505,156320.0
2010-10-20,13.4,13.435,13.355,13.375,211150.0
2010-10-21,13.35,13.35,13.285,13.3,142540.0
2010-10-22,13.195,13.22,13.14,13.14,247460.0
2010-10-25,13.185,13.205,13.12,13.125,223060.0
2010-10-26,13.195,13.22,13.15,13.155,116040.0
2010-10-27,13.255,13.41,13.255,13.355,352100.0
2010-10-28,13.28,13.29,13.235,13.25,84590.0
2010-10-29,13.35,13.39,13.34,13.365,313970.0
2010-11-01,13.47,13.495,13.365,13.42,127910.0
2010-11-02,13.35,13.355,13.22,13.245,170730.0
2010-11-03,13.235,13.25,13.2,13.225,105760.0
2010-11-04,13.08,13.155,13.05,13.13,166590.0
2010-11-05,13.325,13.36,13.295,13.34,219620.0
2010-11-08,13.37,13.415,13.36,13.36,84290.0
2010-11-09,13.53,13.595,13.515,13.59,172670.0
2010-11-10,13.565,13.595,13.525,13.57,253330.0
2010-11-11,13.6,13.64,13.525,13.62,444510.0
2010-11-12,13.75,13.785,13.59,13.61,130360.0
2010-11-15,13.535,13.55,13.47,13.55,72750.0
2010-11-16,13.45,13.48,13.405,13.465,99110.0
2010-11-17,13.375,13.375,13.29,13.335,237020.0
2010-11-18,13.375,13.375,13.3,13.335,143700.0
2010-11-19,13.36,13.39,13.345,13.385,114700.0
2010-11-22,13.395,13.4,13.3,13.35,163570.0
2010-11-23,13.45,13.475,13.425,13.43,189620.0
2010-11-24,13.76,13.775,13.64,13.69,365900.0
2010-11-25,13.585,13.68,13.55,13.635,258590.0
2010-11-26,13.67,13.735,13.67,13.735,44480.0
2010-11-29,13.73,13.79,13.645,13.745,224760.0
2010-11-30,13.83,13.84,13.785,13.81,98210.0
2010-12-01,14.0,14.16,14.0,14.13,240180.0
2010-12-02,13.99,14.065,13.955,14.055,168480.0
2010-12-03,13.82,13.9,13.815,13.865,68590.0
2010-12-06,13.89,13.94,13.835,13.935,154100.0
2010-12-07,14.0,14.02,13.965,13.975,113620.0
2010-12-08,13.88,13.9,13.785,13.84,185490.0
2010-12-09,13.755,13.775,13.66,13.685,191900.0
2010-12-10,13.725,13.755,13.695,13.725,26340.0
2010-12-13,13.71,13.725,13.665,13.71,361200.0
2010-12-14,13.66,13.74,13.645,13.725,101950.0
2010-12-15,13.625,13.675,13.605,13.655,135940.0
2010-12-16,13.605,13.645,13.55,13.55,244140.0
2010-12-17,13.49,13.52,13.425,13.425,305380.0
2010-12-20,13.59,13.66,13.58,13.62,192780.0
2010-12-21,13.59,13.59,13.54,13.54,85080.0
2010-12-22,13.535,13.6,13.535,13.57,72660.0
2010-12-23,13.5,13.51,13.48,13.485,206180.0
2010-12-24,13.485,13.6,13.415,13.45,45140.0
2010-12-29,13.55,13.565,13.52,13.545,51260.0
2010-12-30,13.51,13.53,13.47,13.53,85380.0
2010-12-31,13.43,13.495,13.43,13.465,301890.0
2011-01-04,13.56,13.65,13.54,13.63,220770.0
2011-01-05,13.38,13.435,13.36,13.43,231650.0
2011-01-06,13.41,13.47,13.38,13.425,136130.0
2011-01-07,13.43,13.45,13.41,13.425,124800.0
2011-01-10,13.425,13.44,13.37,13.435,100920.0
2011-01-11,13.48,13.61,13.455,13.61,142440.0
2011-01-12,13.685,13.715,13.665,13.69,136590.0
2011-01-13,13.65,13.65,13.52,13.56,121270.0
2011-01-14,13.39,13.46,13.385,13.455,111880.0
2011-01-17,13.4,13.465,13.385,13.44,300560.0
2011-01-18,13.38,13.4,13.33,13.33,670330.0
2011-01-19,13.34,13.365,13.305,13.305,162790.0
2011-01-20,13.33,13.395,13.33,13.37,161700.0
2011-01-21,13.3,13.325,13.27,13.29,151880.0
2011-01-24,13.27,13.345,13.215,13.32,213650.0
2011-01-25,13.045,13.075,13.0,13.035,314700.0
2011-01-27,13.12,13.17,13.075,13.145,665370.0
2011-01-28,13.05,13.05,12.875,12.9,313910.0
2011-01-31,13.175,13.265,13.065,13.065,160800.0
2011-02-01,12.93,13.045,12.93,12.99,85450.0
2011-02-02,12.94,12.945,12.865,12.885,162240.0
2011-02-03,12.885,12.885,12.82,12.85,128270.0
2011-02-04,12.97,12.985,12.895,12.905,105820.0
2011-02-07,12.92,12.95,12.9,12.935,349950.0
2011-02-08,13.0,13.0,12.955,12.965,79060.0
2011-02-09,13.06,13.11,13.06,13.11,433500.0
2011-02-10,13.125,13.17,13.105,13.165,144020.0
2011-02-11,13.255,13.305,13.245,13.285,132170.0
2011-02-14,13.16,13.215,13.13,13.17,147900.0
2011-02-15,13.215,13.235,13.195,13.22,94100.0
2011-02-16,13.25,13.42,13.25,13.38,167120.0
2011-02-17,13.35,13.365,13.32,13.36,73830.0
2011-02-18,13.34,13.34,13.305,13.31,105410.0
2011-02-21,13.35,13.42,13.31,13.42,133620.0
2011-02-22,13.6,13.645,13.565,13.62,369870.0
2011-02-23,13.62,13.63,13.54,13.585,227240.0
2011-02-24,13.67,13.72,13.62,13.635,337420.0
2011-02-25,13.51,13.515,13.48,13.5,88520.0
2011-02-28,13.5,13.6,13.5,13.55,80170.0
2011-03-01,13.55,13.55,13.445,13.535,154180.0
2011-03-02,13.75,13.78,13.72,13.78,252590.0
2011-03-03,13.775,13.775,13.71,13.76,211210.0
2011-03-04,13.61,13.64,13.58,13.605,117020.0
2011-03-07,13.725,13.805,13.725,13.8,131740.0
2011-03-08,13.785,13.785,13.74,13.745,130650.0
2011-03-09,13.6,13.795,13.59,13.775,85120.0
2011-03-10,13.775,13.85,13.74,13.835,104920.0
2011-03-11,13.7,13.74,13.695,13.695,125790.0
2011-03-14,13.8,13.8,13.68,13.74,62240.0
2011-03-15,13.79,13.855,13.615,13.81,164690.0
2011-03-16,13.8,13.8,13.625,13.77,140580.0
2011-03-17,13.825,13.88,13.75,13.81,156510.0
2011-03-18,13.945,13.97,13.78,13.78,109950.0
2011-03-21,13.82,13.94,13.82,13.905,64880.0
2011-03-22,13.91,13.91,13.78,13.845,48710.0
2011-03-23,13.79,13.79,13.73,13.73,151560.0
2011-03-24,13.9,13.9,13.765,13.86,243820.0
2011-03-25,13.85,13.86,13.615,13.67,125230.0
2011-03-28,13.665,13.84,13.495,13.84,91360.0
2011-03-29,13.52,13.52,13.475,13.485,77560.0
2011-03-30,13.415,13.415,13.35,13.36,216690.0
2011-03-31,13.475,13.5,13.38,13.5,215600.0
2011-04-01,13.505,13.515,13.45,13.485,56640.0
2011-04-04,13.4,13.405,13.36,13.405,53170.0
2011-04-05,13.49,13.56,13.49,13.545,80350.0
2011-04-06,13.65,13.7,13.615,13.675,178730.0
2011-04-07,13.58,13.59,13.52,13.52,75750.0
2011-04-08,13.52,13.6,13.52,13.59,84580.0
2011-04-11,13.58,13.62,13.535,13.56,169450.0
2011-04-12,13.575,13.6,13.52,13.57,61870.0
2011-04-13,13.5,13.57,13.485,13.53,94740.0
2011-04-14,13.515,13.54,13.475,13.51,126500.0
2011-04-15,13.645,13.65,13.605,13.65,222540.0
2011-04-18,13.705,13.735,13.665,13.67,111130.0
2011-04-19,13.845,13.88,13.82,13.86,109400.0
2011-04-20,13.79,13.805,13.75,13.775,63610.0
2011-04-21,13.67,13.67,13.61,13.635,123920.0
2011-04-27,13.575,13.595,13.515,13.53,208410.0
2011-04-28,13.64,13.64,13.565,13.625,121650.0
2011-04-29,13.645,13.7,13.645,13.69,213320.0
2011-05-02,13.74,13.85,13.67,13.85,252230.0
2011-05-03,13.86,13.86,13.7,13.795,126690.0
2011-05-04,13.76,13.8,13.74,13.76,133950.0
2011-05-05,13.745,13.78,13.695,13.745,86570.0
2011-05-06,13.51,13.6,13.47,13.485,172100.0
2011-05-09,13.515,13.59,13.51,13.555,55860.0
2011-05-10,13.615,13.68,13.595,13.625,90160.0
2011-05-11,13.585,13.645,13.58,13.6,441680.0
2011-05-12,13.665,13.8,13.655,13.7,487330.0
2011-05-13,13.735,13.77,13.705,13.76,160100.0
2011-05-16,13.73,13.755,13.7,13.715,198360.0
2011-05-17,13.7,13.77,13.665,13.67,101080.0
2011-05-18,13.61,13.63,13.58,13.61,85450.0
2011-05-19,13.645,13.68,13.63,13.665,54800.0
2011-05-20,13.6,13.635,13.6,13.635,54320.0
2011-05-23,13.775,13.9,13.775,13.9,100090.0
2011-05-24,14.0,14.03,13.96,13.98,157450.0
2011-05-25,14.025,14.15,14.025,14.15,192910.0
2011-05-26,14.125,14.125,14.005,14.015,110720.0
2011-05-27,13.945,13.95,13.835,13.865,102790.0
2011-05-30,13.95,13.99,13.94,13.99,66060.0
2011-05-31,13.96,13.96,13.91,13.92,60550.0
2011-06-01,13.955,13.975,13.825,13.84,81480.0
2011-06-02,14.11,14.14,14.045,14.08,122610.0
2011-06-03,14.06,14.06,13.915,13.93,61250.0
2011-06-06,13.93,14.0,13.93,14.0,37710.0
2011-06-07,14.005,14.05,13.96,14.045,52400.0
2011-06-08,14.08,14.08,14.02,14.035,24920.0
2011-06-09,14.04,14.125,14.0,14.11,105520.0
2011-06-10,14.1,14.14,14.075,14.135,107600.0
2011-06-14,13.925,13.935,13.86,13.885,102320.0
2011-06-15,13.88,13.9,13.83,13.855,109510.0
2011-06-16,14.02,14.085,14.0,14.085,61910.0
2011-06-17,14.07,14.105,14.045,14.095,85960.0
2011-06-20,14.12,14.18,14.09,14.18,178740.0
2011-06-21,14.12,14.205,14.105,14.165,182930.0
2011-06-22,14.185,14.215,14.145,14.165,185840.0
2011-06-23,14.215,14.255,14.215,14.215,282300.0
2011-06-24,14.065,14.08,14.0,14.0,101610.0
2011-06-27,13.95,14.02,13.935,13.995,82440.0
2011-06-28,13.945,13.945,13.905,13.93,37100.0
2011-06-29,13.84,13.885,13.825,13.83,31380.0
2011-06-30,13.77,13.77,13.665,13.67,99710.0
2011-07-01,13.6,13.63,13.565,13.57,329900.0
2011-07-04,13.44,13.52,13.41,13.495,169300.0
2011-07-05,13.515,13.61,13.515,13.59,112690.0
2011-07-06,13.745,13.775,13.7,13.735,35610.0
2011-07-07,13.85,13.88,13.815,13.86,55280.0
2011-07-08,13.865,13.865,13.795,13.83,151770.0
2011-07-11,13.95,14.035,13.945,14.015,258740.0
2011-07-12,14.1,14.255,14.1,14.225,545680.0
2011-07-13,14.33,14.375,14.285,14.285,129830.0
2011-07-14,14.33,14.355,14.3,14.35,239320.0
2011-07-15,14.36,14.36,14.3,14.36,84590.0
2011-07-18,14.565,14.645,14.565,14.64,214660.0
2011-07-19,14.7,14.7,14.615,14.695,318500.0
2011-07-20,14.38,14.435,14.35,14.405,164380.0
2011-07-21,14.385,14.525,14.385,14.49,65460.0
2011-07-22,14.28,14.28,14.205,14.205,138380.0
2011-07-25,14.485,14.505,14.43,14.5,286140.0
2011-07-26,14.49,14.49,14.355,14.365,116570.0
2011-07-27,14.385,14.385,14.255,14.27,109370.0
2011-07-28,14.21,14.24,14.175,14.19,132900.0
2011-07-29,14.22,14.325,14.22,14.32,94240.0
2011-08-01,14.27,14.27,14.13,14.175,94290.0
2011-08-02,14.25,14.455,14.25,14.455,118060.0
2011-08-03,14.8,15.04,14.8,15.04,713120.0
2011-08-04,15.0,15.15,15.0,15.15,261120.0
2011-08-05,15.285,15.41,15.24,15.41,663230.0
2011-08-08,15.775,16.125,15.645,16.105,1072640.0
2011-08-09,16.85,17.105,16.455,16.64,1729430.0
2011-08-10,16.03,16.59,16.03,16.37,639380.0
2011-08-11,17.3,17.305,16.825,16.92,862250.0
2011-08-12,16.5,16.69,16.4,16.65,396830.0
2011-08-15,16.155,16.295,16.1,16.23,417530.0
2011-08-16,16.3,16.425,16.285,16.425,182740.0
2011-08-17,16.59,16.61,16.505,16.555,436040.0
2011-08-18,16.475,16.615,16.44,16.605,100500.0
2011-08-19,17.0,17.35,17.0,17.35,541550.0
2011-08-22,17.49,17.595,17.38,17.595,455650.0
2011-08-23,17.8,17.825,17.6,17.635,438520.0
2011-08-24,17.0,17.18,16.97,17.04,530200.0
2011-08-25,16.275,16.45,16.07,16.125,770220.0
2011-08-26,16.3,16.5,16.275,16.43,223110.0
2011-08-29,16.8,16.8,16.545,16.55,214150.0
2011-08-30,16.29,16.38,16.26,16.35,152160.0
2011-08-31,16.61,16.685,16.6,16.675,280030.0
2011-09-01,16.61,16.61,16.49,16.51,112380.0
2011-09-02,16.55,16.6,16.5,16.575,141850.0
2011-09-05,17.045,17.29,17.045,17.25,751430.0
2011-09-06,17.535,17.73,17.46,17.73,539100.0
2011-09-07,17.41,17.41,16.655,16.81,576420.0
2011-09-08,16.515,16.88,16.515,16.84,393790.0
2011-09-09,17.09,17.125,16.93,17.125,156710.0
2011-09-12,17.28,17.405,17.16,17.28,530320.0
2011-09-13,17.15,17.22,17.09,17.09,647290.0
2011-09-14,17.23,17.445,17.205,17.42,822920.0
2011-09-15,17.2,17.26,17.15,17.16,401260.0
2011-09-16,16.76,16.775,16.535,16.6,1120710.0
2011-09-19,17.145,17.305,17.12,17.305,890070.0
2011-09-20,17.005,17.025,16.85,16.87,1135550.0
2011-09-21,17.11,17.12,16.975,17.06,460470.0
2011-09-22,17.2,17.25,17.095,17.155,626750.0
2011-09-23,17.1,17.37,17.055,17.095,3501080.0
2011-09-26,16.7,16.71,15.83,15.855,2188750.0
2011-09-27,16.0,16.24,15.985,16.235,705300.0
2011-09-28,16.15,16.2,16.03,16.16,595430.0
2011-09-29,15.905,16.09,15.825,16.09,344980.0
2011-09-30,16.1,16.255,16.035,16.16,92550.0
2011-10-03,16.26,16.465,16.26,16.44,191660.0
2011-10-04,16.86,17.07,16.86,17.0,203640.0
2011-10-05,16.515,16.73,16.465,16.57,110510.0
2011-10-06,16.52,16.595,16.46,16.53,55660.0
2011-10-07,16.48,16.515,16.385,16.5,118570.0
2011-10-10,16.33,16.355,16.25,16.31,93730.0
2011-10-11,16.34,16.4,16.25,16.36,85790.0
2011-10-12,16.27,16.37,16.175,16.3,65330.0
2011-10-13,16.04,16.06,15.9,15.975,350020.0
2011-10-14,15.935,15.935,15.85,15.87,272120.0
2011-10-17,15.87,15.87,15.77,15.845,525970.0
2011-10-18,15.95,15.975,15.885,15.9,163490.0
2011-10-19,15.66,15.765,15.62,15.65,161210.0
2011-10-20,15.585,15.585,15.42,15.42,307380.0
2011-10-21,15.31,15.46,15.28,15.415,482790.0
2011-10-24,15.425,15.45,15.315,15.35,355540.0
2011-10-25,15.33,15.365,15.24,15.355,89040.0
2011-10-26,15.79,16.05,15.785,16.0,475070.0
2011-10-27,16.035,16.035,15.885,15.895,157450.0
2011-10-28,15.81,15.88,15.795,15.86,346180.0
2011-10-31,15.83,15.865,15.695,15.81,235150.0
2011-11-01,15.77,15.955,15.74,15.955,163400.0
2011-11-02,16.16,16.22,16.105,16.125,333150.0
2011-11-03,16.345,16.45,16.34,16.375,120760.0
2011-11-04,16.42,16.445,16.315,16.44,120170.0
2011-11-07,16.5,16.6,16.33,16.6,237960.0
2011-11-08,16.765,16.85,16.75,16.83,126060.0
2011-11-09,16.69,16.78,16.675,16.75,94430.0
2011-11-10,16.94,16.975,16.785,16.83,462770.0
2011-11-11,16.755,16.9,16.685,16.85,358800.0
2011-11-14,16.815,16.9,16.815,16.855,156760.0
2011-11-15,16.9,16.95,16.855,16.875,171400.0
2011-11-16,16.93,17.035,16.93,16.985,166810.0
2011-11-17,16.985,17.025,16.87,16.87,77430.0
2011-11-18,16.89,16.89,16.6,16.7,94230.0
2011-11-21,16.74,16.77,16.66,16.73,102480.0
2011-11-22,16.55,16.615,16.45,16.58,905850.0
2011-11-23,16.73,16.96,16.71,16.94,351690.0
2011-11-24,16.94,16.94,16.8,16.85,204760.0
2011-11-25,16.89,16.95,16.885,16.91,243190.0
2011-11-28,16.685,16.82,16.67,16.805,153830.0
2011-11-29,16.725,16.82,16.67,16.67,53780.0
2011-11-30,16.6,16.675,16.56,16.655,129430.0
2011-12-01,16.65,16.66,16.495,16.56,507000.0
2011-12-02,16.54,16.58,16.5,16.53,99800.0
2011-12-05,16.58,16.605,16.54,16.57,83010.0
2011-12-06,16.3,16.37,16.25,16.34,182630.0
2011-12-07,16.34,16.37,16.3,16.325,140120.0
2011-12-08,16.41,16.47,16.4,16.41,54840.0
2011-12-09,16.28,16.42,16.265,16.36,231460.0
2011-12-12,16.315,16.325,16.095,16.14,163250.0
2011-12-13,16.05,16.095,15.88,15.93,577330.0
2011-12-14,15.79,15.885,15.7,15.82,281310.0
2011-12-15,15.465,15.48,15.345,15.4,309020.0
2011-12-16,15.37,15.46,15.325,15.415,186050.0
2011-12-19,15.58,15.62,15.51,15.54,331190.0
2011-12-20,15.59,15.64,15.57,15.585,187160.0
2011-12-21,15.57,15.6,15.53,15.545,111530.0
2011-12-22,15.48,15.535,15.45,15.48,74260.0
2011-12-23,15.39,15.395,15.345,15.345,43480.0
2011-12-28,15.205,15.205,15.115,15.14,80370.0
2011-12-29,14.97,15.02,14.925,14.945,101830.0
2011-12-30,14.8,14.9,14.78,14.86,46870.0
2012-01-03,14.85,14.955,14.83,14.955,136890.0
2012-01-04,15.01,15.04,14.96,14.965,179060.0
2012-01-05,15.085,15.19,15.07,15.19,195750.0
2012-01-06,15.335,15.41,15.29,15.4,46650.0
2012-01-09,15.35,15.4,15.3,15.345,62520.0
2012-01-10,15.265,15.265,15.18,15.19,53910.0
2012-01-11,15.365,15.46,15.33,15.44,44210.0
2012-01-12,15.44,15.485,15.43,15.475,30510.0
2012-01-13,15.485,15.49,15.39,15.405,74050.0
2012-01-16,15.4,15.49,15.4,15.47,39880.0
2012-01-17,15.425,15.52,15.42,15.52,52390.0
2012-01-18,15.445,15.5,15.37,15.475,417710.0
2012-01-19,15.475,15.54,15.4,15.52,88150.0
2012-01-20,15.405,15.455,15.385,15.425,98400.0
2012-01-23,15.44,15.47,15.4,15.45,46220.0
2012-01-24,15.425,15.48,15.42,15.435,499770.0
2012-01-25,15.4,15.445,15.32,15.345,101840.0
2012-01-27,15.655,15.735,15.63,15.665,251460.0
2012-01-30,15.79,15.89,15.79,15.825,114800.0
2012-01-31,15.85,15.875,15.79,15.79,269740.0
2012-02-01,15.9,15.905,15.82,15.85,168960.0
2012-02-02,15.84,15.84,15.765,15.77,50440.0
2012-02-03,15.87,15.945,15.87,15.94,88630.0
2012-02-06,15.58,15.73,15.545,15.67,105540.0
2012-02-07,15.565,15.6,15.435,15.475,86970.0
2012-02-08,15.635,15.715,15.62,15.68,108190.0
2012-02-09,15.585,15.6,15.53,15.57,67100.0
2012-02-10,15.575,15.65,15.56,15.64,91340.0
2012-02-13,15.6,15.64,15.585,15.605,140570.0
2012-02-14,15.58,15.605,15.54,15.57,120970.0
2012-02-15,15.595,15.65,15.56,15.565,120000.0
2012-02-16,15.65,15.68,15.565,15.615,66940.0
2012-02-17,15.585,15.605,15.55,15.56,30130.0
2012-02-20,15.55,15.63,15.5,15.585,69060.0
2012-02-21,15.68,15.7,15.62,15.68,59110.0
2012-02-22,16.0,16.015,15.95,15.96,90880.0
2012-02-23,16.175,16.215,16.125,16.16,77190.0
2012-02-24,16.05,16.095,16.02,16.085,49160.0
2012-02-27,16.08,16.155,16.05,16.095,58280.0
2012-02-28,15.955,15.96,15.9,15.9,40920.0
2012-02-29,16.035,16.09,15.995,16.04,53850.0
2012-03-01,15.32,15.55,15.29,15.53,199360.0
2012-03-02,15.405,15.475,15.39,15.47,135730.0
2012-03-05,15.47,15.51,15.45,15.48,67390.0
2012-03-06,15.475,15.545,15.465,15.54,82030.0
2012-03-07,15.4,15.44,15.34,15.4,110230.0
2012-03-08,15.41,15.49,15.4,15.41,172350.0
2012-03-09,15.46,15.55,15.46,15.505,67610.0
2012-03-12,15.68,15.765,15.675,15.675,147190.0
2012-03-13,15.655,15.695,15.62,15.66,46440.0
2012-03-14,15.405,15.45,15.385,15.425,132550.0
2012-03-15,15.25,15.26,15.165,15.165,897690.0
2012-03-16,15.22,15.285,15.22,15.285,59020.0
2012-03-19,15.17,15.2,15.13,15.135,103690.0
2012-03-20,15.19,15.2,15.145,15.165,73220.0
2012-03-21,15.2,15.26,15.195,15.24,77270.0
2012-03-22,15.255,15.36,15.25,15.32,67490.0
2012-03-23,15.3,15.345,15.28,15.305,19390.0
2012-03-26,15.34,15.435,15.3,15.385,38480.0
2012-03-27,15.52,15.55,15.495,15.525,42960.0
2012-03-28,15.545,15.6,15.545,15.57,257930.0
2012-03-29,15.45,15.53,15.45,15.485,52730.0
2012-03-30,15.48,15.5,15.43,15.435,245090.0
2012-04-02,15.45,15.58,15.45,15.515,35320.0
2012-04-03,15.57,15.64,15.535,15.63,39120.0
2012-04-04,15.5,15.52,15.42,15.455,20490.0
2012-04-05,15.32,15.32,15.24,15.245,194160.0
2012-04-10,15.41,15.53,15.26,15.505,97950.0
2012-04-11,15.655,15.69,15.55,15.59,53500.0
2012-04-12,15.575,15.575,15.45,15.495,24430.0
2012-04-13,15.565,15.62,15.505,15.6,22680.0
2012-04-16,15.505,15.505,15.415,15.425,49710.0
2012-04-17,15.425,15.5,15.42,15.45,25100.0
2012-04-18,15.375,15.4,15.33,15.375,27000.0
2012-04-19,15.34,15.355,15.28,15.345,107270.0
2012-04-20,15.245,15.43,15.245,15.4,46030.0
2012-04-23,15.335,15.37,15.31,15.345,48060.0
2012-04-24,15.35,15.455,15.335,15.415,48980.0
2012-04-26,15.355,15.395,15.34,15.345,76750.0
2012-04-27,15.445,15.475,15.4,15.4,40480.0
2012-04-30,15.42,15.45,15.4,15.4,30210.0
2012-05-01,15.475,15.62,15.46,15.6,744060.0
2012-05-02,15.55,15.59,15.485,15.495,74950.0
2012-05-03,15.505,15.55,15.455,15.455,18460.0
2012-05-04,15.425,15.45,15.41,15.43,40700.0
2012-05-07,15.66,15.7,15.63,15.66,100310.0
2012-05-08,15.58,15.6,15.48,15.565,57870.0
2012-05-09,15.46,15.46,15.28,15.32,119370.0
2012-05-10,15.31,15.35,15.06,15.275,131080.0
2012-05-11,15.32,15.33,15.24,15.25,90180.0
2012-05-14,15.26,15.31,15.26,15.26,77300.0
2012-05-15,15.2,15.2,14.99,15.03,233440.0
2012-05-16,15.015,15.055,14.95,14.975,225620.0
2012-05-17,15.01,15.095,15.01,15.095,215950.0
2012-05-18,15.395,15.525,15.395,15.475,151590.0
2012-05-21,15.65,15.71,15.65,15.71,5780.0
2012-05-22,15.57,15.57,15.535,15.535,8220.0
2012-05-23,15.52,15.525,15.425,15.49,61050.0
2012-05-24,15.51,15.51,15.475,15.475,9420.0
2012-05-25,15.44,15.53,15.405,15.49,73070.0
2012-05-28,15.5,15.54,15.445,15.475,56130.0
2012-05-29,15.515,15.53,15.425,15.47,117610.0
2012-05-30,15.31,15.43,15.255,15.28,258210.0
2012-05-31,15.525,15.62,15.525,15.54,1133440.0
2012-06-01,15.51,15.62,15.5,15.55,106290.0
2012-06-04,16.18,16.245,16.18,16.245,20870.0
2012-06-05,16.1,16.125,16.0,16.0,333360.0
2012-06-06,16.035,16.15,15.955,16.0,143830.0
2012-06-07,15.845,15.97,15.735,15.97,216630.0
2012-06-08,15.55,15.6,15.3,15.46,164820.0
2012-06-12,15.545,15.72,15.525,15.575,62770.0
2012-06-13,15.63,15.69,15.63,15.69,45220.0
2012-06-14,15.75,15.8,15.7,15.785,131660.0
2012-06-15,15.685,15.715,15.685,15.715,12620.0
2012-06-18,15.535,15.585,15.49,15.535,114410.0
2012-06-19,15.6,15.6,15.55,15.585,250530.0
2012-06-20,15.47,15.47,15.4,15.4,114200.0
2012-06-21,15.24,15.26,15.24,15.26,17240.0
2012-06-22,15.245,15.245,15.01,15.06,239280.0
2012-06-25,15.195,15.215,15.145,15.18,68890.0
2012-06-26,15.285,15.31,15.275,15.29,71760.0
2012-06-27,15.25,15.25,15.105,15.105,57890.0
2012-06-28,15.12,15.12,15.07,15.07,2000.0
2012-06-29,15.0,15.015,14.875,14.875,172620.0
2012-07-02,15.065,15.1,15.015,15.085,819330.0
2012-07-03,15.09,15.145,15.025,15.12,56720.0
2012-07-04,15.2,15.225,15.155,15.22,191980.0
2012-07-05,15.23,15.295,15.195,15.245,16710.0
2012-07-06,15.12,15.155,15.09,15.09,32500.0
2012-07-09,14.995,15.035,14.935,15.025,51400.0
2012-07-10,15.065,15.13,15.015,15.065,27840.0
2012-07-11,14.94,14.975,14.915,14.925,226540.0
2012-07-12,14.9,14.955,14.815,14.9,155310.0
2012-07-13,14.955,14.97,14.955,14.97,210.0
2012-07-16,15.015,15.02,15.015,15.02,5800.0
2012-07-17,15.035,15.035,14.945,14.975,91810.0
2012-07-18,14.925,14.925,14.825,14.825,38780.0
2012-07-19,14.71,14.735,14.66,14.695,53280.0
2012-07-20,14.7,14.715,14.7,14.715,3160.0
2012-07-23,14.765,14.84,14.765,14.8,135680.0
2012-07-24,14.87,14.885,14.8,14.805,539830.0
2012-07-25,14.865,15.025,14.865,15.0,731010.0
2012-07-26,15.05,15.065,15.01,15.025,58950.0
2012-07-27,15.04,15.04,14.98,15.0,34510.0
2012-07-30,15.01,15.025,14.96,14.97,100700.0
2012-07-31,14.92,14.98,14.855,14.855,41740.0
2012-08-01,14.9,14.905,14.855,14.86,99570.0
2012-08-02,14.825,14.825,14.77,14.77,7780.0
2012-08-03,14.72,14.725,14.675,14.675,63640.0
2012-08-06,14.715,14.73,14.68,14.7,43770.0
2012-08-07,14.74,14.77,14.71,14.73,35740.0
2012-08-08,14.765,14.77,14.765,14.77,2400.0
2012-08-09,14.78,14.795,14.72,14.755,63410.0
2012-08-10,14.77,14.825,14.765,14.8,48430.0
2012-08-13,14.825,14.89,14.825,14.87,63630.0
2012-08-14,14.825,14.845,14.8,14.8,50860.0
2012-08-15,14.775,14.81,14.75,14.81,131230.0
2012-08-16,14.795,14.82,14.765,14.79,35360.0
2012-08-17,14.84,14.94,14.84,14.91,26460.0
2012-08-20,14.985,15.01,14.97,14.99,37090.0
2012-08-21,14.995,14.995,14.95,14.98,31450.0
2012-08-22,15.12,15.22,15.12,15.22,8720.0
2012-08-23,15.28,15.32,15.27,15.32,2400.0
2012-08-24,15.395,15.485,15.395,15.485,118320.0
2012-08-27,15.53,15.625,15.53,15.625,129710.0
2012-08-28,15.625,15.625,15.48,15.52,77370.0
2012-08-29,15.525,15.6,15.52,15.585,45450.0
2012-08-30,15.5,15.56,15.5,15.56,3400.0
2012-08-31,15.6,15.6,15.535,15.54,60610.0
2012-09-03,15.8,15.93,15.8,15.93,34300.0
2012-09-04,15.95,16.0,15.95,16.0,18660.0
2012-09-05,16.03,16.06,16.015,16.03,102740.0
2012-09-06,16.05,16.09,16.04,16.07,89900.0
2012-09-07,16.03,16.03,15.84,15.88,150370.0
2012-09-10,16.175,16.245,16.17,16.215,218790.0
2012-09-11,16.19,16.22,16.165,16.19,110980.0
2012-09-12,16.07,16.08,16.07,16.08,10000.0
2012-09-13,16.015,16.035,15.955,15.98,83430.0
2012-09-14,16.21,16.245,16.21,16.245,11320.0
2012-09-17,16.275,16.31,16.275,16.31,3240.0
2012-09-18,16.26,16.27,16.2,16.245,380460.0
2012-09-19,16.36,16.43,16.35,16.43,371120.0
2012-09-20,16.365,16.435,16.35,16.435,109670.0
2012-09-21,16.4,16.405,16.345,16.38,72080.0
2012-09-24,16.4,16.42,16.3,16.335,98000.0
2012-09-25,16.36,16.4,16.335,16.34,86600.0
2012-09-26,16.41,16.48,16.41,16.48,102110.0
2012-09-27,16.37,16.37,16.3,16.3,62140.0
2012-09-28,16.45,16.48,16.43,16.475,83140.0
2012-10-01,16.49,16.525,16.475,16.52,35990.0
2012-10-02,16.58,16.685,16.565,16.675,83580.0
2012-10-03,16.705,16.805,16.705,16.805,18720.0
2012-10-04,16.845,16.88,16.815,16.83,192690.0
2012-10-05,16.9,16.93,16.87,16.915,149540.0
2012-10-08,16.92,16.92,16.775,16.865,327230.0
2012-10-09,16.835,16.835,16.785,16.805,113600.0
2012-10-10,16.735,16.735,16.665,16.665,5220.0
2012-10-11,16.66,16.66,16.585,16.585,11800.0
2012-10-12,16.64,16.68,16.63,16.645,60830.0
2012-10-15,16.495,16.515,16.47,16.5,406900.0
2012-10-16,16.38,16.38,16.345,16.35,189850.0
2012-10-17,16.4,16.43,16.4,16.43,800.0
2012-10-18,16.305,16.31,16.265,16.275,293310.0
2012-10-19,16.235,16.24,16.18,16.19,434090.0
2012-10-22,16.065,16.155,16.065,16.155,8720.0
2012-10-23,16.155,16.18,16.14,16.155,40790.0
2012-10-24,16.07,16.1,16.02,16.03,118060.0
2012-10-25,15.93,15.94,15.9,15.915,278430.0
2012-10-26,15.975,16.01,15.97,15.975,199290.0
2012-10-29,15.975,16.02,15.97,16.005,130750.0
2012-10-30,15.99,16.05,15.93,16.05,46870.0
2012-10-31,15.945,16.05,15.915,16.05,102150.0
2012-11-01,16.04,16.075,16.0,16.075,126860.0
2012-11-02,15.94,15.985,15.885,15.885,74070.0
2012-11-05,15.695,15.735,15.665,15.68,187110.0
2012-11-06,15.68,15.8,15.68,15.8,300.0
2012-11-07,15.81,16.02,15.81,16.0,202650.0
2012-11-08,16.025,16.025,15.97,15.97,650.0
2012-11-09,16.1,16.17,16.1,16.15,95110.0
2012-11-12,16.165,16.165,16.07,16.115,78770.0
2012-11-13,16.035,16.095,15.97,16.095,44920.0
2012-11-14,15.985,15.99,15.96,15.99,46690.0
2012-11-15,16.08,16.13,16.08,16.13,7000.0
2012-11-16,16.075,16.075,16.0,16.02,55030.0
2012-11-19,16.0,16.07,15.985,16.07,171940.0
2012-11-20,16.1,16.1,16.05,16.09,62310.0
2012-11-21,16.11,16.11,16.05,16.075,69680.0
2012-11-22,16.085,16.13,16.08,16.12,51540.0
2012-11-23,16.1,16.11,16.06,16.075,34500.0
2012-11-26,16.13,16.18,16.13,16.18,74800.0
2012-11-27,16.175,16.18,16.125,16.18,58560.0
2012-11-28,16.145,16.145,16.085,16.105,66770.0
2012-11-29,15.945,15.945,15.855,15.87,159370.0
2012-11-30,16.0,16.0,15.995,15.995,4300.0
2012-12-03,15.895,15.995,15.88,15.995,77030.0
2012-12-04,15.92,15.92,15.815,15.82,131750.0
2012-12-05,15.68,15.75,15.625,15.75,228630.0
2012-12-06,15.66,15.675,15.58,15.605,115700.0
2012-12-07,15.68,15.715,15.675,15.695,70880.0
2012-12-10,15.69,15.745,15.665,15.74,41040.0
2012-12-11,15.75,15.795,15.655,15.795,150530.0
2012-12-12,15.69,15.79,15.69,15.79,80.0
2012-12-13,15.63,15.68,15.525,15.6,143810.0
2012-12-14,15.515,15.61,15.515,15.55,94400.0
2012-12-17,15.565,15.64,15.475,15.51,220470.0
2012-12-18,15.565,15.61,15.53,15.61,42800.0
2012-12-19,15.375,15.41,15.335,15.36,210930.0
2012-12-20,15.375,15.41,15.35,15.36,89930.0
2012-12-21,15.3,15.3,15.115,15.17,280110.0
2012-12-24,15.385,15.425,15.3,15.375,202260.0
2012-12-27,15.35,15.46,15.35,15.44,85020.0
2012-12-28,15.525,15.525,15.46,15.465,35480.0
2012-12-31,15.385,15.385,15.385,15.385,11660.0
2013-01-02,15.58,15.58,15.425,15.475,219960.0
2013-01-03,15.53,15.555,15.505,15.525,35410.0
2013-01-04,15.275,15.275,15.275,15.275,0.0
2013-01-07,15.235,15.315,15.235,15.28,67700.0
2013-01-08,15.165,15.2,15.12,15.19,50060.0
2013-01-09,15.395,15.395,15.235,15.235,166930.0
2013-01-10,15.3,15.3,15.21,15.21,640.0
2013-01-11,15.3,15.32,15.25,15.25,63530.0
2013-01-14,15.25,15.25,15.25,15.25,120.0
2013-01-15,15.28,15.28,15.28,15.28,500.0
2013-01-16,15.3,15.395,15.3,15.39,164610.0
2013-01-17,15.38,15.45,15.34,15.45,163050.0
2013-01-18,15.41,15.525,15.41,15.5,52820.0
2013-01-21,15.5,15.5,15.5,15.5,4360.0
2013-01-22,15.59,15.59,15.59,15.59,400.0
2013-01-23,15.58,15.58,15.48,15.49,42990.0
2013-01-24,15.455,15.475,15.425,15.435,44620.0
2013-01-25,15.45,15.45,15.38,15.395,47030.0
2013-01-29,15.35,15.35,15.335,15.335,4400.0
2013-01-30,15.39,15.39,15.39,15.39,3200.0
2013-01-31,15.53,15.63,15.51,15.61,100100.0
2013-02-01,15.43,15.46,15.37,15.45,107890.0
2013-02-04,15.45,15.45,15.45,15.45,5600.0
2013-02-05,15.52,15.55,15.43,15.55,117570.0
2013-02-06,15.52,15.615,15.52,15.615,177340.0
2013-02-07,15.68,15.725,15.665,15.7,212730.0
2013-02-08,15.72,15.72,15.665,15.665,83390.0
2013-02-11,15.645,15.645,15.56,15.6,73030.0
2013-02-12,15.52,15.53,15.435,15.505,87300.0
2013-02-13,15.485,15.485,15.485,15.485,2000.0
2013-02-14,15.32,15.355,15.27,15.33,69980.0
2013-02-15,15.25,15.285,15.185,15.2,116880.0
2013-02-18,15.1,15.195,15.09,15.12,119320.0
2013-02-19,15.045,15.115,15.045,15.075,167470.0
2013-02-20,14.98,15.02,14.955,14.97,148220.0
2013-02-21,14.76,14.76,14.69,14.69,67620.0
2013-02-22,14.76,14.845,14.76,14.8,181690.0
2013-02-25,14.8,14.89,14.755,14.855,243950.0
2013-02-26,14.935,15.0,14.925,14.925,206970.0
2013-02-27,15.2,15.25,15.2,15.245,185210.0
2013-02-28,15.09,15.1,15.0,15.005,156620.0
2013-03-01,14.96,14.96,14.87,14.89,203090.0
2013-03-04,14.95,15.045,14.93,15.025,389750.0
2013-03-05,14.925,14.95,14.875,14.9,126680.0
2013-03-06,14.85,14.85,14.85,14.85,3500.0
2013-03-07,14.935,14.955,14.885,14.9,119350.0
2013-03-08,14.85,14.875,14.815,14.87,25330.0
2013-03-11,14.91,14.945,14.885,14.91,83780.0
2013-03-12,14.8,14.9,14.8,14.9,90250.0
2013-03-13,14.9,14.915,14.87,14.915,64200.0
2013-03-14,14.905,14.905,14.75,14.76,134710.0
2013-03-15,14.76,14.825,14.76,14.81,140190.0
2013-03-18,14.905,14.95,14.825,14.89,124660.0
2013-03-19,14.9,14.94,14.9,14.9,33320.0
2013-03-20,14.995,15.025,14.98,14.985,75370.0
2013-03-21,14.95,14.95,14.895,14.895,6000.0
2013-03-22,15.0,15.0,14.915,14.925,44930.0
2013-03-25,14.87,14.895,14.785,14.86,46710.0
2013-03-26,14.8,14.81,14.765,14.785,50390.0
2013-03-27,14.755,14.755,14.72,14.75,54090.0
2013-03-28,14.8,14.88,14.8,14.87,42730.0
2013-04-02,14.81,14.83,14.765,14.765,60310.0
2013-04-03,14.585,14.605,14.445,14.46,124310.0
2013-04-04,14.42,14.42,14.195,14.27,204500.0
2013-04-05,14.345,14.435,14.345,14.355,102510.0
2013-04-08,14.695,14.7,14.655,14.695,43960.0
2013-04-09,14.555,14.6,14.515,14.6,93790.0
2013-04-10,14.61,14.61,14.58,14.58,1560.0
2013-04-11,14.325,14.325,14.3,14.305,39950.0
2013-04-12,14.275,14.305,14.255,14.26,253770.0
2013-04-15,13.78,13.78,13.0,13.4,1297320.0
2013-04-16,12.72,12.72,12.355,12.7,567580.0
2013-04-17,12.72,12.805,12.72,12.755,94790.0
2013-04-18,12.73,12.86,12.5,12.82,376760.0
2013-04-19,13.0,13.155,12.98,13.15,220120.0
2013-04-22,13.17,13.32,13.16,13.305,138630.0
2013-04-23,13.375,13.48,13.345,13.41,119400.0
2013-04-24,13.315,13.315,13.305,13.305,20080.0
2013-04-26,13.68,13.865,13.68,13.815,128500.0
2013-04-29,13.765,13.765,13.705,13.735,43190.0
2013-04-30,13.7,13.74,13.59,13.59,41090.0
2013-05-01,13.705,13.71,13.64,13.69,239280.0
2013-05-02,13.64,13.68,13.53,13.61,124240.0
2013-05-03,13.68,13.85,13.68,13.85,202360.0
2013-05-06,13.725,13.8,13.725,13.8,2130.0
2013-05-07,13.79,13.8,13.79,13.8,710.0
2013-05-08,13.7,13.76,13.67,13.71,65600.0
2013-05-09,13.85,13.925,13.75,13.815,126340.0
2013-05-10,13.88,13.95,13.88,13.95,18020.0
2013-05-13,13.85,13.85,13.72,13.79,77610.0
2013-05-14,13.85,13.915,13.85,13.915,720.0
2013-05-15,13.86,13.86,13.8,13.8,90.0
2013-05-16,13.605,13.605,13.475,13.565,22380.0
2013-05-17,13.56,13.67,13.56,13.67,52620.0
2013-05-20,13.31,13.35,13.18,13.25,125940.0
2013-05-21,13.3,13.7,13.3,13.7,1520.0
2013-05-22,13.48,13.59,13.48,13.59,4680.0
2013-05-23,13.6,13.75,13.6,13.75,1030.0
2013-05-24,13.75,13.88,13.75,13.86,64610.0
2013-05-27,13.8,13.935,13.8,13.935,670.0
2013-05-28,13.95,13.97,13.85,13.85,43880.0
2013-05-29,13.9,13.995,13.895,13.9,38780.0
2013-05-30,13.93,13.97,13.93,13.97,3850.0
2013-05-31,14.0,14.15,14.0,14.15,8150.0
2013-06-03,13.975,14.01,13.935,13.955,138580.0
2013-06-04,13.96,13.99,13.96,13.99,900.0
2013-06-05,13.925,14.04,13.925,14.04,4000.0
2013-06-06,14.15,14.24,14.15,14.24,4500.0
2013-06-07,14.285,14.3,14.285,14.3,1990.0
2013-06-11,14.12,14.21,14.05,14.185,44410.0
2013-06-12,14.1,14.1,14.02,14.02,24060.0
2013-06-13,14.01,14.075,14.01,14.075,9380.0
2013-06-14,13.9,13.9,13.9,13.9,920.0
2013-06-17,13.885,13.885,13.885,13.885,0.0
2013-06-18,13.915,13.94,13.915,13.94,2190.0
2013-06-19,13.915,13.97,13.85,13.85,77600.0
2013-06-20,13.925,14.0,13.925,14.0,37000.0
2013-06-21,13.365,13.45,13.35,13.45,28960.0
2013-06-24,13.4,13.5,13.4,13.425,3060.0
2013-06-25,13.3,13.3,13.3,13.3,9280.0
2013-06-26,13.26,13.26,12.95,12.95,2370.0
2013-06-27,12.5,12.85,12.5,12.85,9300.0
2013-06-28,12.53,12.56,12.53,12.56,16950.0
2013-07-01,12.975,13.03,12.975,13.03,13270.0
2013-07-02,12.98,13.255,12.98,13.205,104520.0
2013-07-03,13.09,13.19,13.02,13.19,238940.0
2013-07-04,13.23,13.31,13.23,13.25,75680.0
2013-07-05,13.16,13.165,13.085,13.13,24470.0
2013-07-08,12.955,13.02,12.95,13.0,30520.0
2013-07-09,13.015,13.3,13.015,13.285,150110.0
2013-07-10,13.09,13.145,12.7,12.7,172220.0
2013-07-11,13.365,13.45,13.305,13.45,368120.0
2013-07-12,13.49,13.49,13.485,13.485,6000.0
2013-07-15,13.655,13.655,13.65,13.65,5770.0
2013-07-16,13.6,13.6,13.42,13.455,25200.0
2013-07-17,13.455,13.49,13.435,13.49,66940.0
2013-07-18,13.355,13.415,13.31,13.38,89710.0
2013-07-19,13.46,13.565,13.46,13.565,930.0
2013-07-22,13.7,13.86,13.7,13.86,6350.0
2013-07-23,13.9,13.92,13.84,13.855,77530.0
2013-07-24,13.895,13.95,13.895,13.95,5870.0
2013-07-25,13.875,13.945,13.865,13.91,62860.0
2013-07-26,13.91,13.935,13.9,13.915,404150.0
2013-07-29,13.88,13.88,13.78,13.83,27140.0
2013-07-30,13.9,14.115,13.9,14.09,178470.0
2013-07-31,14.07,14.25,14.07,14.22,91380.0
2013-08-01,14.26,14.3,14.145,14.195,71970.0
2013-08-02,14.07,14.16,13.895,13.95,108920.0
2013-08-05,14.175,14.32,14.175,14.27,184070.0
2013-08-06,14.1,14.1,13.85,13.85,1350.0
2013-08-07,13.765,13.77,13.665,13.75,255740.0
2013-08-08,13.71,13.84,13.7,13.71,49170.0
2013-08-09,13.845,13.915,13.81,13.81,29550.0
2013-08-12,13.91,13.96,13.88,13.935,71940.0
2013-08-13,14.0,14.075,14.0,14.075,5750.0
2013-08-14,14.075,14.075,14.01,14.01,6270.0
2013-08-15,14.13,14.13,14.09,14.09,770.0
2013-08-16,14.35,14.365,14.35,14.365,13130.0
2013-08-19,14.42,14.44,14.42,14.44,2290.0
2013-08-20,14.43,14.52,14.43,14.455,103040.0
2013-08-21,14.455,14.65,14.455,14.525,91310.0
2013-08-22,14.575,14.6,14.575,14.6,170.0
2013-08-23,14.6,14.73,14.6,14.73,77620.0
2013-08-26,14.85,14.87,14.85,14.87,7760.0
2013-08-27,14.92,15.08,14.92,15.08,115870.0
2013-08-28,15.26,15.43,15.195,15.33,183760.0
2013-08-29,15.27,15.27,15.085,15.1,298790.0
2013-08-30,15.1,15.2,15.1,15.17,82340.0
2013-09-02,14.965,14.975,14.5,14.965,64300.0
2013-09-03,15.08,15.08,14.85,14.85,160.0
2013-09-04,14.995,15.05,14.915,14.915,70770.0
2013-09-05,14.625,14.67,14.56,14.56,60380.0
2013-09-06,14.56,14.56,14.425,14.445,93430.0
2013-09-09,14.51,14.61,14.51,14.54,98230.0
2013-09-10,14.0,14.22,14.0,14.22,3050.0
2013-09-11,14.1,14.185,14.1,14.11,48100.0
2013-09-12,14.415,14.415,14.035,14.11,46910.0
2013-09-13,14.0,14.0,13.675,13.7,216030.0
2013-09-16,13.725,13.77,13.66,13.72,95930.0
2013-09-17,13.72,13.72,13.59,13.59,400.0
2013-09-18,13.5,13.5,13.325,13.365,122400.0
2013-09-19,13.85,13.85,13.845,13.845,10730.0
2013-09-20,13.895,13.91,13.895,13.91,2890.0
2013-09-23,13.63,13.63,13.455,13.51,99090.0
2013-09-24,13.52,13.6,13.52,13.6,213130.0
2013-09-25,13.6,13.635,13.56,13.62,26280.0
2013-09-26,13.685,13.755,13.66,13.68,45500.0
2013-09-27,13.62,13.645,13.62,13.645,400.0
2013-09-30,13.85,13.92,13.825,13.83,100890.0
2013-10-01,13.73,13.73,13.635,13.635,460.0
2013-10-02,13.4,13.4,13.07,13.285,166310.0
2013-10-03,13.47,13.515,13.435,13.48,61210.0
2013-10-04,13.5,13.5,13.425,13.425,40.0
2013-10-07,13.4,13.435,13.4,13.435,1310.0
2013-10-08,13.41,13.575,13.41,13.53,36540.0
2013-10-09,13.5,13.5,13.435,13.46,14100.0
2013-10-10,13.35,13.35,13.235,13.33,112050.0
2013-10-11,13.22,13.22,13.08,13.16,72860.0
2013-10-14,13.015,13.015,12.905,12.905,6070.0
2013-10-15,12.905,12.915,12.83,12.855,53150.0
2013-10-16,12.855,12.97,12.855,12.95,37120.0
2013-10-17,12.9,12.91,12.9,12.91,3070.0
2013-10-18,13.0,13.23,13.0,13.155,103080.0
2013-10-21,13.12,13.13,13.12,13.13,4090.0
2013-10-22,13.11,13.145,13.08,13.095,43920.0
2013-10-23,13.28,13.35,13.235,13.35,117140.0
2013-10-24,13.2,13.45,13.2,13.345,34060.0
2013-10-25,13.345,13.5,13.345,13.49,55500.0
2013-10-28,13.56,13.6,13.5,13.53,40490.0
2013-10-29,13.625,13.73,13.62,13.7,56810.0
2013-10-30,13.65,13.7,13.605,13.625,42070.0
2013-10-31,13.65,13.655,13.52,13.555,56300.0
2013-11-01,13.5,13.5,13.435,13.47,79590.0
2013-11-04,13.47,13.47,13.3,13.305,28010.0
2013-11-05,13.335,13.365,13.28,13.355,47550.0
2013-11-06,13.305,13.325,13.25,13.31,30850.0
2013-11-07,13.31,13.4,13.28,13.335,30070.0
2013-11-08,13.335,13.36,13.3,13.34,38400.0
2013-11-11,13.23,13.24,13.16,13.21,62640.0
2013-11-12,13.16,13.3,13.15,13.15,239000.0
2013-11-13,13.09,13.15,13.05,13.05,140390.0
2013-11-14,13.05,13.285,13.05,13.285,74380.0
2013-11-15,13.2,13.4,13.2,13.285,32570.0
2013-11-18,13.3,13.3,13.15,13.165,23090.0
2013-11-19,13.155,13.155,13.03,13.085,55500.0
2013-11-20,13.0,13.06,13.0,13.01,25760.0
2013-11-21,12.86,12.935,12.81,12.89,51080.0
2013-11-22,12.9,13.1,12.885,13.1,25280.0
2013-11-25,13.0,13.06,12.965,13.0,33050.0
2013-11-26,13.1,13.15,13.07,13.1,42820.0
2013-11-27,13.09,13.165,13.075,13.075,25510.0
2013-11-28,13.0,13.14,13.0,13.0,39170.0
2013-11-29,13.085,13.2,13.085,13.16,63620.0
2013-12-02,13.18,13.2,13.09,13.15,29040.0
2013-12-03,12.92,12.95,12.88,12.92,91070.0
2013-12-04,12.9,12.99,12.88,12.95,76470.0
2013-12-05,13.2,13.245,13.145,13.18,53290.0
2013-12-06,13.01,13.08,12.97,13.065,64790.0
2013-12-09,13.06,13.06,12.945,12.98,52940.0
2013-12-10,12.98,13.14,12.98,13.135,26630.0
2013-12-11,13.165,13.28,13.165,13.25,178000.0
2013-12-12,13.315,13.385,13.29,13.375,223390.0
2013-12-13,13.2,13.235,13.17,13.225,41380.0
2013-12-16,13.275,13.305,13.23,13.265,27340.0
2013-12-17,13.1,13.385,13.1,13.345,34820.0
2013-12-18,13.255,13.33,13.255,13.29,50100.0
2013-12-19,13.245,13.32,13.23,13.305,61800.0
2013-12-20,13.0,13.0,12.9,12.96,76240.0
2013-12-23,12.95,13.0,12.905,12.905,37720.0
2013-12-24,12.88,12.935,12.88,12.93,31120.0
2013-12-27,13.085,13.125,13.075,13.11,33860.0
2013-12-30,13.18,13.225,13.145,13.145,32170.0
2013-12-31,12.93,12.985,12.895,12.91,46310.0
2014-01-02,12.915,13.205,12.915,13.18,39670.0
2014-01-03,13.165,13.33,13.165,13.2,132060.0
2014-01-06,13.01,13.36,13.01,13.3,80200.0
2014-01-07,13.26,13.38,13.26,13.355,51790.0
2014-01-08,13.285,13.285,13.185,13.195,21770.0
2014-01-09,13.245,13.3,13.215,13.26,14770.0
2014-01-10,13.26,13.33,13.255,13.315,33950.0
2014-01-13,13.36,13.4,13.27,13.27,69790.0
2014-01-14,13.28,13.355,13.28,13.31,129350.0
2014-01-15,13.33,13.38,13.31,13.345,70820.0
2014-01-16,13.35,13.55,13.35,13.55,18300.0
2014-01-17,13.55,13.59,13.525,13.56,19720.0
2014-01-20,13.74,13.8,13.705,13.755,52200.0
2014-01-21,13.715,13.715,13.61,13.665,43950.0
2014-01-22,13.585,13.6,13.47,13.51,73260.0
2014-01-23,13.435,13.5,13.405,13.49,59430.0
2014-01-24,13.865,13.905,13.81,13.9,72780.0
2014-01-28,13.8,13.865,13.725,13.8,83370.0
2014-01-29,13.72,13.72,13.645,13.67,69400.0
2014-01-30,13.925,13.95,13.67,13.67,319500.0
2014-01-31,13.725,13.725,13.54,13.65,121330.0
2014-02-03,13.63,13.685,13.63,13.65,344400.0
2014-02-04,13.715,13.855,13.595,13.61,115250.0
2014-02-05,13.54,13.58,13.51,13.56,44310.0
2014-02-06,13.56,13.565,13.46,13.5,64510.0
2014-02-07,13.49,13.575,13.475,13.575,188750.0
2014-02-10,13.61,13.665,13.585,13.61,50590.0
2014-02-11,13.7,13.78,13.67,13.725,153140.0
2014-02-12,13.745,13.745,13.625,13.64,50360.0
2014-02-13,13.765,13.9,13.64,13.64,161850.0
2014-02-14,13.9,13.97,13.885,13.965,149390.0
2014-02-17,14.005,14.105,14.005,14.075,58580.0
2014-02-18,14.1,14.19,14.005,14.035,172760.0
2014-02-19,14.075,14.12,14.02,14.025,52780.0
2014-02-20,14.025,14.115,13.995,14.105,80290.0
2014-02-21,14.1,14.13,14.065,14.07,48010.0
2014-02-24,14.19,14.21,14.15,14.175,71560.0
2014-02-25,14.205,14.23,14.18,14.18,53120.0
2014-02-26,14.285,14.36,14.28,14.28,231400.0
2014-02-27,14.28,14.32,14.25,14.26,59420.0
2014-02-28,14.26,14.3,14.25,14.27,64290.0
2014-03-03,14.31,14.51,14.31,14.48,266670.0
2014-03-04,14.53,14.555,14.48,14.545,93670.0
2014-03-05,14.34,14.365,14.25,14.345,216640.0
2014-03-06,14.31,14.31,14.215,14.3,34000.0
2014-03-07,14.27,14.295,14.225,14.225,48470.0
2014-03-10,14.3,14.3,14.105,14.185,63140.0
2014-03-11,14.2,14.3,14.2,14.265,49720.0
2014-03-12,14.44,14.58,14.44,14.57,325130.0
2014-03-13,14.58,14.605,14.48,14.57,119230.0
2014-03-14,14.6,14.65,14.59,14.65,58040.0
2014-03-17,14.785,14.85,14.575,14.575,302380.0
2014-03-18,14.53,14.575,14.375,14.4,81000.0
2014-03-19,14.28,14.335,14.255,14.295,27920.0
2014-03-20,14.145,14.24,14.105,14.215,161540.0
2014-03-21,14.145,14.18,14.125,14.125,44960.0
2014-03-24,14.115,14.13,14.035,14.07,46760.0
2014-03-25,13.805,13.85,13.765,13.845,69350.0
2014-03-26,13.76,13.795,13.72,13.73,154680.0
2014-03-27,13.7,13.7,13.54,13.54,334980.0
2014-03-28,13.42,13.435,13.375,13.4,248630.0
2014-03-31,13.45,13.5,13.45,13.5,84910.0
2014-04-01,13.325,13.35,13.24,13.32,161140.0
2014-04-02,13.3,13.37,13.3,13.3,37560.0
2014-04-03,13.415,13.49,13.415,13.455,27420.0
2014-04-04,13.45,13.49,13.35,13.49,88750.0
2014-04-07,13.49,13.515,13.47,13.515,18970.0
2014-04-08,13.495,13.53,13.44,13.475,33830.0
2014-04-09,13.475,13.5,13.42,13.47,35740.0
2014-04-10,13.465,13.48,13.4,13.45,36100.0
2014-04-11,13.5,13.56,13.495,13.56,18360.0
2014-04-14,13.565,13.615,13.54,13.57,46490.0
2014-04-15,13.54,13.555,13.49,13.495,77690.0
2014-04-16,13.4,13.4,13.325,13.325,38190.0
2014-04-17,13.325,13.375,13.325,13.35,23750.0
2014-04-22,13.285,13.3,13.21,13.255,50900.0
2014-04-23,13.145,13.345,13.145,13.32,49370.0
2014-04-24,13.26,13.32,13.26,13.32,33520.0
2014-04-28,13.48,13.53,13.475,13.495,38080.0
2014-04-29,13.485,13.55,13.445,13.55,27360.0
2014-04-30,13.42,13.435,13.375,13.375,63250.0
2014-05-01,13.36,13.38,13.32,13.355,22530.0
2014-05-02,13.3,13.325,13.275,13.31,67490.0
2014-05-05,13.46,13.595,13.445,13.56,82420.0
2014-05-06,13.595,13.6,13.535,13.545,20450.0
2014-05-07,13.47,13.52,13.435,13.485,32430.0
2014-05-08,13.3,13.32,13.215,13.255,105420.0
2014-05-09,13.255,13.28,13.23,13.27,29910.0
2014-05-12,13.265,13.275,13.15,13.26,64120.0
2014-05-13,13.275,13.32,13.275,13.28,37900.0
2014-05-14,13.275,13.285,13.235,13.25,21750.0
2014-05-15,13.34,13.41,13.34,13.35,55240.0
2014-05-16,13.34,13.36,13.3,13.33,23890.0
2014-05-19,13.285,13.345,13.26,13.335,66630.0
2014-05-20,13.3,13.39,13.3,13.39,21000.0
2014-05-21,13.465,13.5,13.45,13.48,49880.0
2014-05-22,13.42,13.46,13.385,13.41,13350.0
2014-05-23,13.455,13.485,13.445,13.48,40700.0
2014-05-26,13.4,13.475,13.4,13.435,108050.0
2014-05-27,13.4,13.435,13.37,13.37,7570.0
2014-05-28,13.135,13.14,13.09,13.12,54420.0
2014-05-29,13.11,13.125,13.01,13.025,60420.0
2014-05-30,12.99,13.0,12.95,12.99,60840.0
2014-06-02,12.9,12.965,12.855,12.9,40440.0
2014-06-03,12.93,12.945,12.89,12.895,34540.0
2014-06-04,12.91,12.94,12.88,12.905,83280.0
2014-06-05,12.9,12.9,12.85,12.87,66930.0
2014-06-06,12.91,12.955,12.89,12.94,62940.0
2014-06-10,12.875,12.9,12.845,12.89,47590.0
2014-06-11,12.88,12.96,12.88,12.92,32800.0
2014-06-12,12.93,12.93,12.895,12.915,32170.0
2014-06-13,12.995,13.01,12.96,12.99,67050.0
2014-06-16,13.065,13.12,13.06,13.11,62750.0
2014-06-17,13.06,13.06,12.98,13.02,36340.0
2014-06-18,13.02,13.07,13.02,13.07,13010.0
2014-06-19,13.045,13.085,13.025,13.035,59290.0
2014-06-20,13.425,13.445,13.37,13.41,102230.0
2014-06-23,13.435,13.45,13.34,13.365,42130.0
2014-06-24,13.4,13.44,13.385,13.42,91420.0
2014-06-25,13.5,13.53,13.44,13.495,177460.0
2014-06-26,13.5,13.5,13.43,13.475,67440.0
2014-06-27,13.385,13.455,13.385,13.45,24430.0
2014-06-30,13.395,13.44,13.385,13.435,57960.0
2014-07-01,13.49,13.58,13.4,13.4,92610.0
2014-07-02,13.43,13.485,13.41,13.45,190700.0
2014-07-03,13.55,13.59,13.54,13.575,46300.0
2014-07-04,13.54,13.58,13.525,13.56,24700.0
2014-07-07,13.52,13.56,13.48,13.48,52610.0
2014-07-08,13.495,13.525,13.465,13.475,25380.0
2014-07-09,13.45,13.555,13.445,13.52,31080.0
2014-07-10,13.57,13.6,13.525,13.59,38750.0
2014-07-11,13.62,13.715,13.62,13.67,98480.0
2014-07-14,13.7,13.71,13.58,13.58,50610.0
2014-07-15,13.41,13.425,13.345,13.415,69120.0
2014-07-16,13.315,13.39,13.3,13.39,90090.0
2014-07-17,13.31,13.4,13.31,13.37,17360.0
2014-07-18,13.585,13.59,13.43,13.43,17340.0
2014-07-21,13.4,13.45,13.385,13.445,14610.0
2014-07-22,13.48,13.485,13.37,13.4,34160.0
2014-07-23,13.38,13.39,13.325,13.35,42310.0
2014-07-24,13.35,13.45,13.25,13.45,23590.0
2014-07-25,13.33,13.33,13.17,13.2,30000.0
2014-07-28,13.325,13.425,13.305,13.365,31850.0
2014-07-29,13.345,13.35,13.295,13.315,39520.0
2014-07-30,13.3,13.325,13.275,13.29,35540.0
2014-07-31,13.33,13.36,13.31,13.345,29160.0
2014-08-01,13.23,13.285,13.22,13.28,39660.0
2014-08-04,13.315,13.345,13.2,13.34,45650.0
2014-08-05,13.245,13.34,13.235,13.235,30060.0
2014-08-06,13.28,13.345,13.28,13.31,42050.0
2014-08-07,13.375,13.55,13.375,13.55,58040.0
2014-08-08,13.575,13.7,13.32,13.32,169590.0
2014-08-11,13.535,13.55,13.49,13.525,57150.0
2014-08-12,13.545,13.58,13.52,13.54,20660.0
2014-08-13,13.56,13.565,13.51,13.56,36570.0
2014-08-14,13.525,13.575,13.52,13.565,20200.0
2014-08-15,13.51,13.515,13.495,13.495,17310.0
2014-08-18,13.495,13.495,13.365,13.38,27260.0
2014-08-19,13.355,13.38,13.34,13.35,58920.0
2014-08-20,13.34,13.385,13.34,13.365,19680.0
2014-08-21,13.34,13.395,13.32,13.325,54860.0
2014-08-22,13.25,13.25,13.16,13.2,41600.0
2014-08-25,13.2,13.2,13.125,13.18,26050.0
2014-08-26,13.195,13.265,13.18,13.235,16300.0
2014-08-27,13.205,13.35,13.195,13.2,34430.0
2014-08-28,13.195,13.225,13.165,13.175,21050.0
2014-08-29,13.22,13.265,13.22,13.22,22300.0
2014-09-01,13.225,13.23,13.205,13.225,82150.0
2014-09-02,13.23,13.24,13.195,13.235,36070.0
2014-09-03,13.09,13.11,13.065,13.105,138580.0
2014-09-04,13.045,13.075,13.005,13.035,28010.0
2014-09-05,12.93,13.0,12.925,13.0,45140.0
2014-09-08,12.985,13.035,12.965,13.015,29530.0
2014-09-09,13.0,13.01,12.98,12.99,345940.0
2014-09-10,13.05,13.155,13.05,13.145,165370.0
2014-09-11,13.06,13.085,12.995,13.035,28150.0
2014-09-12,13.065,13.095,13.025,13.075,117960.0
2014-09-15,13.06,13.16,13.06,13.145,50640.0
2014-09-16,13.1,13.17,13.075,13.155,23500.0
2014-09-17,13.05,13.09,13.045,13.07,27550.0
2014-09-18,13.06,13.095,13.06,13.085,39190.0
2014-09-19,13.06,13.155,13.06,13.085,59910.0
2014-09-22,13.035,13.05,12.995,12.995,69880.0
2014-09-23,13.105,13.165,13.1,13.1,141880.0
2014-09-24,13.215,13.25,13.215,13.225,26160.0
2014-09-25,13.14,13.205,13.11,13.185,35430.0
2014-09-26,13.265,13.4,13.265,13.4,83160.0
2014-09-29,13.365,13.43,13.35,13.425,21820.0
2014-09-30,13.34,13.42,13.32,13.34,19060.0
2014-10-01,13.26,13.355,13.225,13.335,40970.0
2014-10-02,13.315,13.335,13.26,13.28,58080.0
2014-10-03,13.225,13.245,13.2,13.2,26420.0
2014-10-06,13.12,13.135,13.0,13.12,54020.0
2014-10-07,13.01,13.235,13.01,13.195,56060.0
2014-10-08,13.155,13.25,13.135,13.23,28990.0
2014-10-09,13.23,13.27,13.215,13.245,63120.0
2014-10-10,13.375,13.41,13.33,13.335,128260.0
2014-10-13,13.43,13.62,13.43,13.5,76280.0
2014-10-14,13.53,13.57,13.425,13.43,30460.0
2014-10-15,13.52,13.565,13.3,13.3,32320.0
2014-10-16,13.495,13.55,13.48,13.525,41450.0
2014-10-17,13.545,13.575,13.505,13.56,29590.0
2014-10-20,13.535,13.54,13.475,13.475,29980.0
2014-10-21,13.51,13.625,13.51,13.555,47030.0
2014-10-22,13.63,13.65,13.585,13.625,84810.0
2014-10-23,13.56,13.605,13.54,13.605,26290.0
2014-10-24,13.465,13.52,13.445,13.445,43750.0
2014-10-27,13.38,13.41,13.345,13.365,58360.0
2014-10-28,13.34,13.385,13.31,13.32,40490.0
2014-10-29,13.3,13.305,13.27,13.3,35240.0
2014-10-30,13.21,13.295,13.2,13.245,87130.0
2014-10-31,13.035,13.055,13.0,13.015,55350.0
2014-11-03,12.96,12.96,12.74,12.825,499610.0
2014-11-04,12.83,12.885,12.8,12.8,69950.0
2014-11-05,12.8,12.82,12.74,12.765,37800.0
2014-11-06,12.75,12.795,12.72,12.77,100370.0
2014-11-07,12.8,12.8,12.69,12.69,140240.0
2014-11-10,12.8,13.02,12.8,12.995,113480.0
2014-11-11,12.8,12.85,12.75,12.775,45500.0
2014-11-12,12.815,12.87,12.78,12.865,52600.0
2014-11-13,12.775,12.805,12.72,12.805,35620.0
2014-11-14,12.805,12.805,12.71,12.71,37040.0
2014-11-17,12.955,13.035,12.915,12.935,98420.0
2014-11-18,12.94,13.065,12.94,13.025,63530.0
2014-11-19,13.1,13.2,13.1,13.2,37990.0
2014-11-20,13.16,13.18,13.115,13.15,114250.0
2014-11-21,13.25,13.265,13.21,13.255,260300.0
2014-11-24,13.255,13.285,13.19,13.19,54820.0
2014-11-25,13.25,13.4,13.25,13.335,97480.0
2014-11-26,13.37,13.49,13.37,13.46,125650.0
2014-11-27,13.44,13.45,13.19,13.19,25620.0
2014-11-28,13.23,13.385,13.23,13.37,99550.0
2014-12-01,13.1,13.35,12.97,13.06,312890.0
2014-12-02,13.6,13.675,13.4,13.4,176650.0
2014-12-03,13.5,13.7,13.5,13.7,97160.0
2014-12-04,13.76,13.8,13.72,13.8,64610.0
2014-12-05,13.755,13.785,13.73,13.76,77940.0
2014-12-08,13.735,13.8,13.59,13.8,59520.0
2014-12-09,13.835,13.98,13.835,13.98,129580.0
2014-12-10,14.065,14.4,14.065,14.2,103960.0
2014-12-11,14.125,14.2,14.075,14.1,110440.0
2014-12-12,14.215,14.23,14.095,14.095,53810.0
2014-12-15,14.17,14.26,14.15,14.15,66620.0
2014-12-16,13.92,13.98,13.9,13.935,39170.0
2014-12-17,13.915,14.06,13.915,14.055,79610.0
2014-12-18,14.01,14.085,13.99,14.08,29390.0
2014-12-19,14.005,14.04,13.995,14.01,27520.0
2014-12-22,14.03,14.09,14.01,14.055,40410.0
2014-12-23,13.865,13.94,13.84,13.94,45130.0
2014-12-24,13.885,13.915,13.87,13.9,3140.0
2014-12-29,14.085,14.1,13.98,14.05,13890.0
2014-12-30,13.84,13.985,13.84,13.985,8570.0
2014-12-31,13.845,14.065,13.845,14.03,11310.0
2015-01-02,13.9,13.975,13.875,13.94,6000.0
2015-01-05,14.065,14.17,14.015,14.17,45840.0
2015-01-06,14.23,14.235,14.17,14.22,29340.0
2015-01-07,14.42,14.465,14.395,14.41,23280.0
2015-01-08,14.36,14.375,14.24,14.25,16600.0
2015-01-09,14.3,14.3,14.235,14.24,40760.0
2015-01-12,14.24,14.28,14.225,14.225,18710.0
2015-01-13,14.35,14.525,14.35,14.45,42790.0
2015-01-14,14.445,14.54,14.38,14.52,48780.0
2015-01-15,14.43,14.48,14.32,14.355,77160.0
2015-01-16,14.65,14.72,14.61,14.635,60360.0
2015-01-19,14.9,14.95,14.8,14.875,34640.0
2015-01-20,14.905,14.98,14.875,14.875,93450.0
2015-01-21,15.0,15.2,14.995,15.165,72920.0
2015-01-22,15.27,15.35,15.24,15.335,93730.0
2015-01-23,15.51,15.6,15.455,15.6,109890.0
2015-01-27,15.49,15.495,15.35,15.35,51860.0
2015-01-28,15.555,15.65,15.425,15.46,96180.0
2015-01-29,15.53,15.6,15.5,15.59,60890.0
2015-01-30,15.47,15.535,15.455,15.5,43720.0
2015-02-02,15.7,15.79,15.6,15.76,174490.0
2015-02-03,15.63,15.94,15.58,15.92,408920.0
2015-02-04,15.54,15.565,15.405,15.45,56140.0
2015-02-05,15.65,15.735,15.61,15.645,111840.0
2015-02-06,15.52,15.54,15.415,15.46,86670.0
2015-02-09,15.295,15.295,15.165,15.225,231540.0
2015-02-10,15.2,15.22,15.17,15.18,205770.0
2015-02-11,15.18,15.255,15.165,15.255,86580.0
2015-02-12,15.09,15.295,15.075,15.27,182430.0
2015-02-13,15.1,15.155,15.075,15.08,34170.0
2015-02-16,15.11,15.16,15.11,15.125,60090.0
2015-02-17,15.07,15.2,15.03,15.04,30760.0
2015-02-18,14.79,14.805,14.735,14.76,86290.0
2015-02-19,14.84,14.905,14.8,14.89,99160.0
2015-02-20,14.825,14.835,14.73,14.73,37440.0
2015-02-23,14.71,14.71,14.65,14.71,60940.0
2015-02-24,14.725,14.815,14.695,14.815,46940.0
2015-02-25,14.69,14.73,14.575,14.575,107160.0
2015-02-26,14.615,14.735,14.61,14.7,129270.0
2015-02-27,14.835,14.86,14.825,14.83,36130.0
2015-03-02,14.85,15.07,14.835,15.04,213330.0
2015-03-03,14.9,14.92,14.75,14.77,76480.0
2015-03-04,14.77,14.8,14.71,14.8,23630.0
2015-03-05,14.705,14.755,14.685,14.74,49580.0
2015-03-06,14.8,14.8,14.705,14.725,65400.0
2015-03-09,14.505,14.57,14.49,14.56,63970.0
2015-03-10,14.51,14.585,14.505,14.52,194520.0
2015-03-11,14.55,14.65,14.55,14.605,27710.0
2015-03-12,14.605,14.605,14.47,14.495,34920.0
2015-03-13,14.7,14.7,14.3,14.425,49760.0
2015-03-16,14.425,14.59,14.175,14.48,19920.0
2015-03-17,14.48,14.5,14.445,14.47,32010.0
2015-03-18,14.4,14.47,14.4,14.44,19540.0
2015-03-19,14.385,14.5,14.37,14.5,64380.0
2015-03-20,14.545,14.665,14.545,14.6,13710.0
2015-03-23,14.6,14.61,14.455,14.455,67530.0
2015-03-24,14.42,14.49,14.41,14.45,54400.0
2015-03-25,14.505,14.68,14.415,14.47,60080.0
2015-03-26,14.56,14.7,14.56,14.7,13750.0
2015-03-27,14.795,14.8,14.68,14.775,45950.0
2015-03-30,14.8,14.84,14.775,14.78,14200.0
2015-03-31,14.81,14.85,14.8,14.825,21110.0
2015-04-01,14.835,14.89,14.83,14.86,37840.0
2015-04-02,15.08,15.22,15.08,15.155,43210.0
2015-04-07,15.305,15.345,15.075,15.09,175300.0
2015-04-08,15.15,15.15,15.085,15.095,62130.0
2015-04-09,14.945,15.0,14.8,14.8,54760.0
2015-04-10,14.835,14.89,14.79,14.89,32910.0
2015-04-13,15.06,15.19,15.045,15.17,83870.0
2015-04-14,15.115,15.115,15.0,15.0,62190.0
2015-04-15,15.0,15.03,14.965,15.02,85700.0
2015-04-16,15.0,15.005,14.8,14.8,82930.0
2015-04-17,14.725,14.74,14.685,14.715,64440.0
2015-04-20,14.76,14.765,14.72,14.725,133830.0
2015-04-21,14.825,14.875,14.81,14.86,9230.0
2015-04-22,14.9,14.9,14.76,14.81,23360.0
2015-04-23,14.68,14.685,14.63,14.68,17980.0
2015-04-24,14.67,14.675,14.63,14.655,18830.0
2015-04-27,14.415,14.48,14.39,14.465,69840.0
2015-04-28,14.59,14.605,14.555,14.57,19860.0
2015-04-29,14.48,14.5,14.445,14.455,79220.0
2015-04-30,14.41,14.42,14.365,14.42,20700.0
2015-05-01,14.34,14.36,14.3,14.3,44070.0
2015-05-04,14.38,14.48,14.38,14.45,31500.0
2015-05-05,14.49,14.49,14.325,14.365,79910.0
2015-05-06,14.395,14.395,14.335,14.36,24230.0
2015-05-07,14.315,14.315,14.175,14.22,42230.0
2015-05-08,14.32,14.38,14.285,14.3,32450.0
2015-05-11,14.34,14.405,14.34,14.405,31790.0
2015-05-12,14.33,14.335,14.23,14.235,24580.0
2015-05-13,14.275,14.3,14.245,14.29,85250.0
2015-05-14,14.285,14.32,14.235,14.32,15910.0
2015-05-15,14.42,14.485,14.42,14.48,30210.0
2015-05-18,14.535,14.76,14.535,14.76,51830.0
2015-05-19,14.625,14.675,14.59,14.61,32150.0
2015-05-20,14.6,14.61,14.55,14.61,59780.0
2015-05-21,14.67,14.675,14.635,14.64,13070.0
2015-05-22,14.585,14.6,14.545,14.57,24620.0
2015-05-25,14.72,14.735,14.69,14.7,25840.0
2015-05-26,14.735,14.75,14.68,14.695,21480.0
2015-05-27,14.67,14.68,14.635,14.66,19240.0
2015-05-28,14.66,14.78,14.625,14.73,26840.0
2015-05-29,14.83,14.86,14.795,14.825,38840.0
2015-06-01,14.815,14.89,14.815,14.89,17870.0
2015-06-02,14.905,14.915,14.755,14.755,78540.0
2015-06-03,14.695,14.705,14.59,14.615,22720.0
2015-06-04,14.57,14.665,14.52,14.655,68510.0
2015-06-05,14.63,14.65,14.6,14.63,16260.0
2015-06-09,14.6,14.63,14.55,14.62,39020.0
2015-06-10,14.63,14.7,14.585,14.585,24260.0
2015-06-11,14.67,14.685,14.55,14.55,24150.0
2015-06-12,14.555,14.625,14.555,14.605,40940.0
2015-06-15,14.65,14.65,14.605,14.62,37320.0
2015-06-16,14.615,14.625,14.57,14.625,101550.0
2015-06-17,14.61,14.62,14.58,14.62,67750.0
2015-06-18,14.66,14.725,14.63,14.69,80410.0
2015-06-19,14.725,14.8,14.7,14.8,44090.0
2015-06-22,14.75,14.8,14.7,14.71,34680.0
2015-06-23,14.65,14.73,14.645,14.65,27870.0
2015-06-24,14.6,14.8,14.52,14.8,49220.0
2015-06-25,14.585,14.59,14.52,14.52,40930.0
2015-06-26,14.52,14.555,14.515,14.53,50850.0
2015-06-29,14.86,14.88,14.7,14.805,154060.0
2015-06-30,14.705,14.725,14.64,14.665,35450.0
2015-07-01,14.635,14.7,14.505,14.505,39750.0
2015-07-02,14.59,14.63,14.57,14.575,66690.0
2015-07-03,14.58,14.72,14.575,14.7,61850.0
2015-07-06,14.95,14.96,14.88,14.88,85050.0
2015-07-07,14.935,14.95,14.88,14.94,66740.0
2015-07-08,14.835,14.9,14.825,14.84,57250.0
2015-07-09,14.895,14.94,14.79,14.9,150160.0
2015-07-10,14.85,14.86,14.78,14.815,31000.0
2015-07-13,14.95,14.97,14.88,14.895,34450.0
2015-07-14,14.93,14.945,14.84,14.86,36050.0
2015-07-15,14.84,14.855,14.76,14.775,40120.0
2015-07-16,14.87,14.91,14.86,14.9,89810.0
2015-07-17,14.755,14.765,14.735,14.74,25160.0
2015-07-20,14.685,14.685,14.105,14.38,116950.0
2015-07-21,14.225,14.355,14.225,14.32,89640.0
2015-07-22,14.15,14.195,14.06,14.06,88500.0
2015-07-23,14.175,14.245,14.05,14.05,60890.0
2015-07-24,14.15,14.22,14.065,14.19,101540.0
2015-07-27,14.385,14.41,14.35,14.375,173300.0
2015-07-28,14.2,14.39,14.195,14.195,86130.0
2015-07-29,14.22,14.34,14.22,14.34,35400.0
2015-07-30,14.35,14.365,14.245,14.245,48910.0
2015-07-31,14.25,14.25,14.155,14.17,50280.0
2015-08-03,14.29,14.345,14.275,14.335,60890.0
2015-08-04,14.21,14.245,14.07,14.08,48200.0
2015-08-05,14.045,14.115,14.04,14.115,12540.0
2015-08-06,14.1,14.15,14.05,14.15,76760.0
2015-08-07,14.17,14.18,14.09,14.18,92970.0
2015-08-10,14.095,14.17,14.06,14.17,64540.0
2015-08-11,14.215,14.375,14.21,14.375,79560.0
2015-08-12,14.46,14.66,14.4,14.61,104870.0
2015-08-13,14.535,14.565,14.47,14.505,55600.0
2015-08-14,14.44,14.45,14.3,14.3,35870.0
2015-08-17,14.43,14.47,14.42,14.445,40000.0
2015-08-18,14.48,14.505,14.46,14.5,25810.0
2015-08-19,14.53,14.575,14.505,14.545,54600.0
2015-08-20,14.7,14.84,14.68,14.81,86680.0
2015-08-21,15.03,15.275,15.015,15.21,302380.0
2015-08-24,15.285,15.41,15.225,15.28,265140.0
2015-08-25,15.405,15.405,15.235,15.345,143730.0
2015-08-26,15.365,15.4,15.14,15.19,137730.0
2015-08-27,15.1,15.155,15.03,15.135,107000.0
2015-08-28,14.99,15.08,14.93,15.075,39220.0
2015-08-31,15.125,15.2,15.105,15.13,91650.0
2015-09-01,15.24,15.325,15.24,15.285,45030.0
2015-09-02,15.5,15.555,15.435,15.49,128280.0
2015-09-03,15.355,15.445,15.345,15.43,30050.0
2015-09-04,15.32,15.425,15.32,15.4,25320.0
2015-09-07,15.405,15.52,15.385,15.495,78470.0
2015-09-08,15.415,15.5,15.35,15.5,54230.0
2015-09-09,15.27,15.27,15.19,15.225,52170.0
2015-09-10,15.18,15.205,15.05,15.05,103120.0
2015-09-11,15.005,15.03,14.98,15.01,15090.0
2015-09-14,14.865,14.935,14.81,14.93,38910.0
2015-09-15,14.79,14.895,14.77,14.88,53450.0
2015-09-16,14.83,14.83,14.765,14.795,39250.0
2015-09-17,14.835,14.89,14.835,14.88,28630.0
2015-09-18,15.005,15.05,14.955,14.96,23500.0
2015-09-21,15.095,15.185,15.075,15.185,20700.0
2015-09-22,15.145,15.19,15.145,15.155,47890.0
2015-09-23,15.16,15.295,15.15,15.26,24780.0
2015-09-24,15.405,15.495,15.4,15.485,50670.0
2015-09-25,15.66,15.695,15.605,15.625,35330.0
2015-09-28,15.6,15.61,15.54,15.575,61010.0
2015-09-29,15.51,15.565,15.47,15.475,41620.0
2015-09-30,15.335,15.35,15.29,15.35,52370.0
2015-10-01,15.195,15.2,15.055,15.08,42750.0
2015-10-02,15.09,15.13,15.065,15.075,31880.0
2015-10-05,15.46,15.46,15.34,15.355,19940.0
2015-10-06,15.355,15.355,15.2,15.215,39920.0
2015-10-07,15.3,15.315,15.24,15.26,18130.0
2015-10-08,15.17,15.23,15.115,15.225,38200.0
2015-10-09,15.0,15.035,14.97,15.025,20190.0
2015-10-12,15.085,15.3,15.04,15.3,26840.0
2015-10-13,15.11,15.13,15.05,15.055,69750.0
2015-10-14,15.445,15.515,15.405,15.505,29300.0
2015-10-15,15.485,15.485,15.355,15.45,58420.0
2015-10-16,15.395,15.5,15.375,15.5,29360.0
2015-10-19,15.5,15.515,15.38,15.38,31780.0
2015-10-20,15.4,15.42,15.345,15.35,33450.0
2015-10-21,15.3,15.48,15.22,15.44,58470.0
2015-10-22,15.42,15.49,15.39,15.455,24530.0
2015-10-23,15.455,15.47,15.365,15.38,15420.0
2015-10-26,15.38,15.49,15.3,15.49,25500.0
2015-10-27,15.34,15.38,15.305,15.36,53480.0
2015-10-28,15.485,15.66,15.465,15.66,40640.0
2015-10-29,15.56,15.625,15.545,15.625,29210.0
2015-10-30,15.45,15.5,15.38,15.5,49370.0
2015-11-02,15.4,15.4,15.195,15.245,37340.0
2015-11-03,15.145,15.45,15.035,15.45,23260.0
2015-11-04,15.0,15.0,14.755,14.865,64080.0
2015-11-05,14.81,14.85,14.81,14.825,20400.0
2015-11-06,14.755,14.81,14.735,14.81,47560.0
2015-11-09,14.77,14.825,14.7,14.7,59030.0
2015-11-10,14.785,14.8,14.77,14.795,44700.0
2015-11-11,14.78,14.78,14.72,14.75,57700.0
2015-11-12,14.71,14.765,14.525,14.54,56980.0
2015-11-13,14.505,14.54,14.47,14.5,24140.0
2015-11-16,14.585,14.67,14.58,14.665,59390.0
2015-11-17,14.58,14.59,14.56,14.565,15110.0
2015-11-18,14.385,14.385,14.285,14.37,79320.0
2015-11-19,14.37,14.385,14.315,14.345,43950.0
2015-11-20,14.25,14.375,14.25,14.365,25200.0
2015-11-23,14.205,14.25,14.16,14.23,43130.0
2015-11-24,14.185,14.225,14.17,14.215,24820.0
2015-11-25,14.135,14.18,14.11,14.175,25350.0
2015-11-26,14.095,14.18,14.07,14.15,18220.0
2015-11-27,14.17,14.17,14.085,14.09,31120.0
2015-11-30,14.03,14.075,14.0,14.025,46510.0
2015-12-01,14.045,14.1,13.985,14.07,38290.0
2015-12-02,13.93,13.955,13.915,13.93,73830.0
2015-12-03,13.78,13.79,13.705,13.735,125390.0
2015-12-04,13.825,13.86,13.805,13.815,44750.0
2015-12-07,14.1,14.14,14.08,14.13,15290.0
2015-12-08,14.095,14.15,14.04,14.145,91130.0
2015-12-09,14.19,14.255,14.185,14.225,63350.0
2015-12-10,14.16,14.16,13.96,13.96,95630.0
2015-12-11,14.055,14.075,14.015,14.05,100150.0
2015-12-14,14.15,14.31,14.15,14.265,168700.0
2015-12-15,13.97,14.0,13.925,13.98,381140.0
2015-12-16,14.04,14.3,14.04,14.3,103130.0
2015-12-17,14.2,14.2,14.065,14.17,61190.0
2015-12-18,14.05,14.115,14.05,14.06,371030.0
2015-12-21,14.145,14.24,14.135,14.225,24100.0
2015-12-22,14.285,14.285,14.21,14.21,25170.0
2015-12-23,14.14,14.16,14.13,14.15,20020.0
2015-12-24,14.055,14.12,14.0,14.105,8340.0
2015-12-29,14.1,14.1,14.015,14.07,16350.0
2015-12-30,14.015,14.06,13.965,14.0,21210.0
2015-12-31,13.9,13.9,13.86,13.88,36230.0
2016-01-04,13.9,14.15,13.87,14.15,88060.0
2016-01-05,14.23,14.27,14.215,14.245,138700.0
2016-01-06,14.32,14.45,13.9,13.9,126440.0
2016-01-07,14.73,14.93,14.68,14.85,78720.0
2016-01-08,15.0,15.135,14.83,14.89,377560.0
2016-01-11,15.21,15.21,14.91,15.06,69570.0
2016-01-12,15.08,15.08,14.6,14.6,74220.0
2016-01-13,14.85,14.875,14.665,14.665,35220.0
2016-01-14,14.95,15.065,14.95,15.065,35380.0
2016-01-15,14.7,14.865,14.655,14.815,55130.0
2016-01-18,14.815,15.16,14.815,15.13,67290.0
2016-01-19,15.1,15.165,14.85,14.85,38480.0
2016-01-20,15.015,15.175,14.95,15.155,40910.0
2016-01-21,15.15,15.2,15.045,15.2,48970.0
2016-01-22,15.005,15.005,14.915,14.96,39510.0
2016-01-25,14.93,15.0,14.9,14.94,24750.0
2016-01-27,15.23,15.3,15.15,15.3,95670.0
2016-01-28,15.26,15.295,15.14,15.14,25240.0
2016-01-29,15.025,15.295,14.91,15.295,40970.0
2016-02-01,15.005,15.14,15.005,15.135,83550.0
2016-02-02,15.1,15.18,15.07,15.15,47150.0
2016-02-03,15.25,15.35,15.25,15.35,66140.0
2016-02-04,15.18,15.185,15.12,15.13,34610.0
2016-02-05,15.25,15.34,15.25,15.25,29930.0
2016-02-08,15.36,15.7,15.36,15.67,107360.0
2016-02-09,16.0,16.195,16.0,16.16,180090.0
2016-02-10,16.02,16.14,16.0,16.095,96230.0
2016-02-11,16.0,16.3,16.0,16.3,127640.0
2016-02-12,16.5,16.705,16.47,16.5,187070.0
2016-02-15,16.455,16.545,16.17,16.295,87310.0
2016-02-16,16.125,16.125,15.825,15.9,158840.0
2016-02-17,16.075,16.3,15.8,16.3,97480.0
2016-02-18,16.05,16.135,16.0,16.1,43470.0
2016-02-19,16.22,16.485,16.22,16.445,84670.0
2016-02-22,16.1,16.35,16.01,16.01,44770.0
2016-02-23,15.93,16.13,15.875,16.055,59620.0
2016-02-24,16.24,16.345,16.185,16.27,75040.0
2016-02-25,16.3,16.435,16.155,16.35,83560.0
2016-02-26,16.23,16.295,16.21,16.25,60080.0
2016-02-29,16.25,16.45,16.25,16.45,70910.0
2016-03-01,16.49,16.7,16.49,16.62,101920.0
2016-03-02,16.345,16.36,16.13,16.155,203400.0
2016-03-03,16.205,16.23,16.11,16.155,89920.0
2016-03-04,16.2,16.365,16.2,16.34,216220.0
2016-03-07,16.18,16.275,16.15,16.18,63750.0
2016-03-08,16.16,16.31,16.1,16.195,131670.0
2016-03-09,16.2,16.2,16.07,16.1,111590.0
2016-03-10,15.945,16.1,15.9,15.925,53930.0
2016-03-11,16.215,16.34,16.135,16.16,105850.0
2016-03-14,15.77,15.795,15.715,15.755,65090.0
2016-03-15,15.66,15.7,15.575,15.64,192190.0
2016-03-16,15.715,15.77,15.67,15.75,51400.0
2016-03-17,15.89,15.915,15.705,15.905,45660.0
2016-03-18,15.67,15.75,15.655,15.72,44690.0
2016-03-21,15.725,15.76,15.7,15.71,78170.0
2016-03-22,15.63,15.675,15.6,15.615,34120.0
2016-03-23,15.61,15.635,15.4,15.435,111670.0
2016-03-24,15.46,15.51,15.415,15.47,24780.0
2016-03-29,15.425,15.43,15.345,15.38,340460.0
2016-03-30,15.455,15.5,15.43,15.465,31770.0
2016-03-31,15.245,15.315,15.24,15.31,20310.0
2016-04-01,15.515,15.515,15.21,15.435,38830.0
2016-04-04,15.165,15.21,15.115,15.2,24110.0
2016-04-05,15.235,15.425,15.235,15.395,18550.0
2016-04-06,15.53,15.56,15.475,15.485,40270.0
2016-04-07,15.33,15.395,15.285,15.34,27270.0
2016-04-08,15.7,15.715,15.6,15.625,26610.0
2016-04-11,15.69,15.815,15.69,15.76,53770.0
2016-04-12,15.78,15.785,15.62,15.65,28110.0
2016-04-13,15.555,15.57,15.465,15.485,71700.0
2016-04-14,15.42,15.42,15.285,15.345,64720.0
2016-04-15,15.23,15.24,15.14,15.2,120130.0
2016-04-18,15.43,15.43,15.33,15.375,19510.0
2016-04-19,15.075,15.12,15.055,15.055,38880.0
2016-04-20,15.26,15.37,15.26,15.285,19730.0
2016-04-21,15.215,15.3,15.2,15.3,61920.0
2016-04-22,15.36,15.37,15.27,15.305,22590.0
2016-04-26,15.3,15.31,15.255,15.265,31790.0
2016-04-27,15.285,15.53,15.275,15.525,66320.0
2016-04-28,15.615,15.73,15.495,15.495,133520.0
2016-04-29,15.79,15.96,15.5,15.5,84080.0
2016-05-02,16.1,16.23,16.1,16.195,77840.0
2016-05-03,16.04,16.3,15.975,16.2,56350.0
2016-05-04,16.32,16.35,16.245,16.27,58980.0
2016-05-05,16.355,16.375,16.27,16.275,28590.0
2016-05-06,16.28,16.49,16.27,16.445,66800.0
2016-05-09,16.6,16.625,16.54,16.61,130170.0
2016-05-10,16.45,16.525,16.41,16.525,98320.0
2016-05-11,16.355,16.49,16.325,16.49,43130.0
2016-05-12,16.53,16.57,16.475,16.57,61090.0
2016-05-13,16.505,16.65,16.48,16.65,44220.0
2016-05-16,16.67,16.76,16.65,16.76,47420.0
2016-05-17,16.63,16.68,16.545,16.56,55080.0
2016-05-18,16.625,16.71,16.625,16.7,52730.0
2016-05-19,16.63,16.63,16.54,16.54,303550.0
2016-05-20,16.57,16.57,16.49,16.515,78750.0
2016-05-23,16.48,16.54,16.435,16.435,95910.0
2016-05-24,16.475,16.52,16.435,16.48,51340.0
2016-05-25,16.24,16.31,16.17,16.195,82190.0
2016-05-26,16.22,16.335,16.215,16.235,87890.0
2016-05-27,16.095,16.11,15.98,16.065,50400.0
2016-05-30,16.0,16.02,15.96,16.0,111170.0
2016-05-31,16.02,16.045,15.925,15.945,52280.0
2016-06-01,16.0,16.04,15.875,15.905,277020.0
2016-06-02,15.935,16.0,15.89,15.975,46750.0
2016-06-03,15.93,15.955,15.9,15.925,17580.0
2016-06-06,16.2,16.2,16.105,16.14,89370.0
2016-06-07,16.085,16.1,15.92,15.93,24160.0
2016-06-08,15.92,15.975,15.905,15.965,42120.0
2016-06-09,16.055,16.115,16.04,16.08,23730.0
2016-06-10,16.255,16.285,16.24,16.28,68680.0
2016-06-14,16.54,16.555,16.46,16.47,100620.0
2016-06-15,16.62,16.695,16.585,16.65,483940.0
2016-06-16,16.7,17.005,16.65,16.94,60830.0
2016-06-17,16.68,16.68,16.5,16.59,97690.0
2016-06-20,16.7,16.7,16.37,16.4,373390.0
2016-06-21,16.455,16.485,16.355,16.355,42020.0
2016-06-22,16.21,16.245,16.0,16.0,107370.0
2016-06-23,16.005,16.04,15.965,16.0,74810.0
2016-06-24,15.985,17.7,15.91,17.065,550310.0
2016-06-27,17.11,17.165,17.0,17.105,227280.0
2016-06-28,17.16,17.195,16.935,16.98,183990.0
2016-06-29,16.92,17.05,16.9,17.05,102190.0
2016-06-30,16.775,16.9,16.775,16.9,57550.0
2016-07-01,16.89,17.07,16.89,17.07,114260.0
2016-07-04,17.12,17.205,17.075,17.175,73660.0
2016-07-05,17.085,17.145,16.96,17.035,46970.0
2016-07-06,17.41,17.61,17.41,17.56,252370.0
2016-07-07,17.39,17.405,17.275,17.3,166050.0
2016-07-08,17.3,17.325,17.14,17.27,74180.0
2016-07-11,17.3,17.3,17.155,17.185,72940.0
2016-07-12,17.18,17.18,17.005,17.1,67040.0
2016-07-13,16.77,16.83,16.61,16.77,134300.0
2016-07-14,16.8,16.89,16.7,16.7,44910.0
2016-07-15,16.77,16.77,16.5,16.7,135700.0
2016-07-18,16.77,16.8,16.635,16.715,92320.0
2016-07-19,16.75,16.895,16.75,16.83,77340.0
2016-07-20,16.91,16.98,16.9,16.93,90020.0
2016-07-21,16.8,16.8,16.695,16.74,55710.0
2016-07-22,16.92,16.985,16.9,16.97,56920.0
2016-07-25,16.915,16.915,16.77,16.77,97280.0
2016-07-26,16.78,16.875,16.7,16.785,70930.0
2016-07-27,16.78,16.875,16.63,16.8,80470.0
2016-07-28,16.955,17.0,16.925,17.0,67130.0
2016-07-29,17.0,17.0,16.89,16.895,86290.0
2016-08-01,16.995,17.0,16.905,16.915,60390.0
2016-08-02,17.1,17.155,17.035,17.095,93830.0
2016-08-03,17.115,17.2,17.06,17.2,62960.0
2016-08-04,17.055,17.055,16.9,16.975,64610.0
2016-08-05,16.95,17.04,16.94,16.995,51170.0
2016-08-08,16.725,16.805,16.7,16.75,43210.0
2016-08-09,16.71,16.72,16.605,16.62,195340.0
2016-08-10,16.685,16.745,16.63,16.71,113840.0
2016-08-11,16.71,16.71,16.595,16.6,35500.0
2016-08-12,16.59,16.675,16.535,16.675,54390.0
2016-08-15,16.73,16.74,16.63,16.685,44220.0
2016-08-16,16.665,16.835,16.65,16.69,33390.0
2016-08-17,16.79,16.79,16.65,16.705,62880.0
2016-08-18,16.79,16.835,16.71,16.71,51570.0
2016-08-19,16.75,16.85,16.71,16.795,25070.0
2016-08-22,16.8,16.88,16.715,16.88,87130.0
2016-08-23,16.84,16.84,16.67,16.75,46480.0
2016-08-24,16.725,16.88,16.72,16.85,36180.0
2016-08-25,16.7,16.7,16.53,16.54,119680.0
2016-08-26,16.515,16.54,16.5,16.51,30950.0
2016-08-29,16.67,16.695,16.595,16.615,115120.0
2016-08-30,16.625,16.67,16.62,16.635,62130.0
2016-08-31,16.61,16.685,16.59,16.645,44580.0
2016-09-01,16.585,16.585,16.505,16.53,33270.0
2016-09-02,16.58,16.6,16.53,16.535,33100.0
2016-09-05,16.62,16.65,16.575,16.6,47200.0
2016-09-06,16.635,16.635,16.55,16.555,28040.0
2016-09-07,16.72,16.84,16.72,16.785,85700.0
2016-09-08,16.8,16.845,16.6,16.6,33940.0
2016-09-09,16.685,16.83,16.635,16.785,38150.0
2016-09-12,16.82,16.865,16.735,16.79,34180.0
2016-09-13,16.735,16.86,16.735,16.86,16770.0
2016-09-14,16.88,16.9,16.8,16.89,20750.0
2016-09-15,16.89,16.985,16.84,16.95,35820.0
2016-09-16,16.95,16.95,16.63,16.95,35690.0
2016-09-19,16.8,16.82,16.6,16.6,18500.0
2016-09-20,16.64,16.74,16.595,16.74,47610.0
2016-09-21,16.65,16.7,16.535,16.56,36370.0
2016-09-22,16.6,16.69,16.6,16.625,18020.0
2016-09-23,16.63,16.7,16.625,16.65,19560.0
2016-09-26,16.7,16.745,16.65,16.65,42950.0
2016-09-27,16.685,16.79,16.565,16.59,29400.0
2016-09-28,16.59,16.59,16.425,16.425,75470.0
2016-09-29,16.425,16.5,16.33,16.5,20970.0
2016-09-30,16.5,16.67,16.495,16.65,27000.0
2016-10-03,16.63,16.63,16.36,16.42,22610.0
2016-10-04,16.36,16.41,16.24,16.28,41680.0
2016-10-05,16.2,16.2,15.83,15.99,87380.0
2016-10-06,15.99,15.99,15.82,15.84,304930.0
2016-10-07,15.75,15.87,15.68,15.74,169240.0
2016-10-10,15.74,15.84,15.74,15.825,47410.0
2016-10-11,15.77,15.86,15.735,15.84,148450.0
2016-10-12,15.815,15.815,15.755,15.775,40960.0
2016-10-13,15.8,15.935,15.785,15.9,126280.0
2016-10-14,15.82,15.825,15.73,15.755,39260.0
2016-10-17,15.675,15.745,15.665,15.695,33270.0
2016-10-18,15.665,15.755,15.605,15.755,77730.0
2016-10-19,15.67,15.715,15.64,15.64,47460.0
2016-10-20,15.66,15.785,15.635,15.77,46880.0
2016-10-21,15.8,15.8,15.73,15.75,52540.0
2016-10-24,15.83,15.945,15.75,15.79,73390.0
2016-10-25,15.805,15.905,15.78,15.79,48300.0
2016-10-26,15.855,15.865,15.75,15.78,31510.0
2016-10-27,15.76,15.81,15.725,15.81,25010.0
2016-10-28,15.905,15.95,15.885,15.91,83570.0
2016-10-31,15.99,16.02,15.955,15.955,44330.0
2016-11-01,15.97,15.98,15.865,15.865,56980.0
2016-11-02,16.01,16.2,16.01,16.125,72580.0
2016-11-03,16.2,16.3,16.1,16.25,151840.0
2016-11-04,16.21,16.25,16.115,16.195,92660.0
2016-11-07,16.25,16.25,15.955,16.0,195890.0
2016-11-08,16.0,16.0,15.805,15.9,55820.0
2016-11-09,15.9,16.835,15.535,16.8,485790.0
2016-11-10,16.6,16.6,15.825,15.94,175210.0
2016-11-11,15.875,15.915,15.7,15.75,66840.0
2016-11-14,15.7,15.7,15.305,15.32,135490.0
2016-11-15,15.35,15.615,15.33,15.57,80780.0
2016-11-16,15.53,15.595,15.35,15.475,35560.0
2016-11-17,15.58,15.655,15.555,15.57,49410.0
2016-11-18,15.6,15.67,15.5,15.53,40110.0
2016-11-21,15.5,15.74,15.48,15.715,75900.0
2016-11-22,15.715,15.795,15.625,15.625,48600.0
2016-11-23,15.625,15.78,15.54,15.56,30410.0
2016-11-24,15.4,15.4,15.25,15.35,76300.0
2016-11-25,15.25,15.315,15.035,15.12,76310.0
2016-11-28,15.1,15.265,15.1,15.125,69810.0
2016-11-29,15.155,15.235,15.125,15.15,39110.0
2016-11-30,15.1,15.31,15.065,15.13,38740.0
2016-12-01,15.1,15.2,15.0,15.04,101790.0
2016-12-02,15.025,15.17,15.0,15.0,59440.0
2016-12-05,15.17,15.24,15.0,15.0,82640.0
2016-12-06,14.875,15.05,14.87,15.05,42910.0
2016-12-07,15.0,15.0,14.88,14.95,30810.0
2016-12-08,14.95,14.97,14.895,14.95,24840.0
2016-12-09,15.0,15.0,14.89,14.9,32250.0
2016-12-12,14.88,14.88,14.75,14.765,137660.0
2016-12-13,14.75,14.765,14.715,14.72,246500.0
2016-12-14,14.7,14.75,14.69,14.73,26340.0
2016-12-15,14.69,14.69,14.59,14.63,51290.0
2016-12-16,14.575,14.62,14.55,14.585,61340.0
2016-12-19,14.58,14.875,14.58,14.875,71020.0
2016-12-20,14.87,14.945,14.85,14.85,51900.0
2016-12-21,14.84,14.95,14.79,14.85,28110.0
2016-12-22,14.85,14.895,14.83,14.835,42180.0
2016-12-23,14.85,14.93,14.84,14.93,22780.0
2016-12-28,15.025,15.07,15.0,15.0,24750.0
2016-12-29,15.005,15.17,15.005,15.15,31800.0
2016-12-30,15.25,15.26,15.2,15.23,24050.0
2017-01-03,15.24,15.27,15.18,15.185,22280.0
2017-01-04,15.215,15.25,15.2,15.235,23140.0
2017-01-05,15.235,15.31,15.18,15.285,56550.0
2017-01-06,15.285,15.33,15.25,15.3,98350.0
2017-01-09,15.29,15.3,15.24,15.28,40660.0
2017-01-10,15.26,15.32,15.24,15.285,46430.0
2017-01-11,15.3,15.345,15.29,15.3,15070.0
2017-01-12,15.245,15.275,15.21,15.25,20850.0
2017-01-13,15.19,15.195,15.11,15.17,32260.0
2017-01-16,15.19,15.31,15.18,15.31,46530.0
2017-01-17,15.4,15.4,15.285,15.31,45980.0
2017-01-18,15.3,15.325,15.29,15.295,17230.0
2017-01-19,15.31,15.315,15.165,15.195,41700.0
2017-01-20,15.19,15.2,15.12,15.15,11560.0
2017-01-23,15.2,15.34,15.2,15.28,57760.0
2017-01-24,15.27,15.325,15.21,15.265,35140.0
2017-01-25,15.18,15.25,15.12,15.195,56460.0
2017-01-27,15.195,15.3,14.935,14.96,45130.0
2017-01-30,14.99,15.055,14.99,15.01,30450.0
2017-01-31,15.02,15.11,15.02,15.075,90670.0
2017-02-01,15.16,15.245,15.16,15.2,33870.0
2017-02-02,15.3,15.3,15.09,15.145,40860.0
2017-02-03,15.055,15.2,15.05,15.06,51640.0
2017-02-06,15.115,15.2,15.11,15.19,52650.0
2017-02-07,15.3,15.405,15.265,15.3,222930.0
2017-02-08,15.4,15.48,15.335,15.44,138750.0
2017-02-09,15.44,15.59,15.435,15.54,71870.0
2017-02-10,15.345,15.43,15.215,15.22,29570.0
2017-02-13,15.245,15.29,15.22,15.25,32490.0
2017-02-14,15.25,15.35,15.2,15.25,211810.0
2017-02-15,15.45,15.45,15.17,15.17,43500.0
2017-02-16,15.195,15.41,15.12,15.245,147180.0
2017-02-17,15.3,15.345,15.3,15.32,115160.0
2017-02-20,15.345,15.395,15.31,15.325,48910.0
2017-02-21,15.325,15.4,15.265,15.285,16350.0
2017-02-22,15.3,15.4,15.255,15.365,24070.0
2017-02-23,15.37,15.4,15.27,15.36,15110.0
2017-02-24,15.4,15.495,15.395,15.455,39190.0
2017-02-27,15.55,15.66,15.5,15.6,216650.0
2017-02-28,15.5,15.615,15.5,15.53,24110.0
2017-03-01,15.525,15.6,15.42,15.48,28700.0
2017-03-02,15.57,15.69,15.455,15.465,32950.0
2017-03-03,15.485,15.54,15.48,15.49,52150.0
2017-03-06,15.5,15.515,15.45,15.47,20680.0
2017-03-07,15.435,15.525,15.255,15.31,42180.0
2017-03-08,15.3,15.39,15.195,15.23,38980.0
2017-03-09,15.16,15.39,15.16,15.25,31530.0
2017-03-10,15.25,15.25,15.13,15.155,28650.0
2017-03-13,15.19,15.29,15.145,15.18,23280.0
2017-03-14,15.145,15.29,15.11,15.15,33090.0
2017-03-15,15.1,15.145,15.02,15.1,25050.0
2017-03-16,15.07,15.2,15.04,15.145,37390.0
2017-03-17,15.2,15.2,15.155,15.18,47990.0
2017-03-20,15.2,15.22,15.15,15.18,27700.0
2017-03-21,15.21,15.24,15.11,15.155,22180.0
2017-03-22,15.39,15.48,15.15,15.42,152700.0
2017-03-23,15.435,15.515,15.41,15.485,54410.0
2017-03-24,15.49,15.58,15.465,15.5,51060.0
2017-03-27,15.575,15.665,15.505,15.63,69510.0
2017-03-28,15.665,15.68,15.6,15.65,31950.0
2017-03-29,15.6,15.6,15.505,15.515,44170.0
2017-03-30,15.555,15.59,15.47,15.475,86230.0
2017-03-31,15.475,15.485,15.41,15.45,29670.0
2017-04-03,15.53,15.645,15.53,15.61,28300.0
2017-04-04,15.67,15.76,15.67,15.76,74580.0
2017-04-05,15.75,15.785,15.72,15.72,41140.0
2017-04-06,15.78,15.85,15.775,15.78,70480.0
2017-04-07,15.78,16.045,15.745,15.98,121870.0
2017-04-10,15.895,15.93,15.84,15.915,53250.0
2017-04-11,15.92,15.945,15.86,15.945,49470.0
2017-04-12,16.125,16.24,16.125,16.19,58820.0
2017-04-13,16.25,16.26,16.085,16.115,77840.0
2017-04-18,16.1,16.165,16.025,16.155,95440.0
2017-04-19,16.2,16.28,16.18,16.235,62040.0
2017-04-20,16.23,16.23,16.17,16.215,46920.0
2017-04-21,16.215,16.215,16.14,16.19,223420.0
2017-04-24,16.05,16.1,15.98,16.005,135120.0
2017-04-26,16.005,16.005,15.89,15.995,67290.0
2017-04-27,16.1,16.13,16.08,16.115,28300.0
2017-04-28,16.12,16.135,16.055,16.12,38080.0
2017-05-01,16.13,16.13,16.025,16.055,37120.0
2017-05-02,15.85,15.9,15.81,15.865,86370.0
2017-05-03,15.865,15.955,15.85,15.955,38310.0
2017-05-04,15.83,15.96,15.83,15.92,176580.0
2017-05-05,15.73,15.97,15.73,15.935,73730.0
2017-05-08,15.875,15.89,15.76,15.815,79490.0
2017-05-09,15.79,15.94,15.765,15.9,796100.0
2017-05-10,15.91,15.91,15.76,15.8,106100.0
2017-05-11,15.79,15.845,15.71,15.805,29370.0
2017-05-12,15.84,15.84,15.77,15.815,48270.0
2017-05-15,15.78,15.855,15.75,15.825,35420.0
2017-05-16,15.83,15.85,15.73,15.8,74850.0
2017-05-17,15.91,15.95,15.895,15.895,40600.0
2017-05-18,16.075,16.18,16.01,16.02,59380.0
2017-05-19,16.015,16.02,15.94,15.985,218010.0
2017-05-22,16.0,16.035,15.96,15.97,75380.0
2017-05-23,16.035,16.075,15.97,15.975,69170.0
2017-05-24,15.925,16.01,15.9,15.91,40310.0
2017-05-25,15.91,15.955,15.9,15.9,49950.0
2017-05-26,15.97,16.1,15.965,16.1,83780.0
2017-05-29,16.165,16.2,16.145,16.2,43990.0
2017-05-30,16.2,16.255,16.16,16.2,262630.0
2017-05-31,16.085,16.1,16.01,16.1,149850.0
2017-06-01,16.205,16.31,16.19,16.3,68230.0
2017-06-02,16.295,16.295,16.185,16.22,81270.0
2017-06-05,16.345,16.4,16.3,16.305,103540.0
2017-06-06,16.255,16.345,16.215,16.3,67830.0
2017-06-07,16.33,16.4,16.245,16.265,129580.0
2017-06-08,16.175,16.235,16.15,16.2,109900.0
2017-06-09,16.12,16.16,16.045,16.065,43060.0
2017-06-13,15.92,15.93,15.85,15.925,184860.0
2017-06-14,15.94,16.0,15.94,15.95,207470.0
2017-06-15,15.805,15.835,15.72,15.75,111360.0
2017-06-16,15.685,15.71,15.64,15.71,48620.0
2017-06-19,15.62,15.64,15.58,15.59,62410.0
2017-06-20,15.555,15.585,15.525,15.53,76960.0
2017-06-21,15.58,15.665,15.58,15.625,50710.0
2017-06-22,15.695,15.765,15.68,15.75,44970.0
2017-06-23,15.73,15.755,15.715,15.715,86250.0
2017-06-26,15.75,15.76,15.695,15.695,39780.0
2017-06-27,15.56,15.6,15.53,15.56,78930.0
2017-06-28,15.6,15.645,15.57,15.58,128460.0
2017-06-29,15.54,15.54,15.47,15.52,50170.0
2017-06-30,15.395,15.41,15.32,15.365,65790.0
2017-07-03,15.335,15.335,15.275,15.305,59790.0
2017-07-04,15.175,15.295,15.1,15.28,155540.0
2017-07-05,15.28,15.3,15.235,15.235,112630.0
2017-07-06,15.31,15.335,15.28,15.305,52420.0
2017-07-07,15.29,15.31,15.235,15.255,89940.0
2017-07-10,15.145,15.15,15.08,15.09,77500.0
2017-07-11,15.145,15.15,15.09,15.12,49190.0
2017-07-12,15.135,15.14,15.095,15.115,28390.0
2017-07-13,15.065,15.1,15.035,15.065,29660.0
2017-07-14,14.935,14.945,14.895,14.925,59320.0
2017-07-17,14.94,14.965,14.915,14.955,87330.0
2017-07-18,15.01,15.06,14.855,14.87,88430.0
2017-07-19,14.88,14.9,14.81,14.81,80570.0
2017-07-20,14.8,14.83,14.735,14.83,120950.0
2017-07-21,14.835,14.985,14.835,14.94,76160.0
2017-07-24,15.03,15.05,14.99,14.99,33560.0
2017-07-25,14.99,15.035,14.985,15.0,75360.0
2017-07-26,14.91,14.98,14.9,14.975,66710.0
2017-07-27,14.935,14.96,14.87,14.875,47770.0
2017-07-28,14.98,15.01,14.97,14.97,72760.0
2017-07-31,15.1,15.13,15.05,15.07,549860.0
2017-08-01,15.02,15.05,14.96,15.05,33230.0
2017-08-02,15.1,15.135,15.065,15.07,424620.0
2017-08-03,15.08,15.195,15.07,15.105,67420.0
2017-08-04,15.15,15.15,15.09,15.135,35220.0
2017-08-07,15.105,15.105,15.015,15.045,38210.0
2017-08-08,15.06,15.105,15.05,15.095,51110.0
2017-08-09,15.17,15.285,15.17,15.25,81470.0
2017-08-10,15.325,15.45,15.3,15.4,49380.0
2017-08-11,15.5,15.585,15.5,15.52,1055480.0
2017-08-14,15.46,15.47,15.405,15.455,53270.0
2017-08-15,15.44,15.44,15.345,15.39,88590.0
2017-08-16,15.405,15.435,15.38,15.38,105250.0
2017-08-17,15.355,15.415,15.335,15.385,41990.0
2017-08-18,15.485,15.5,15.445,15.445,47040.0
2017-08-21,15.365,15.4,15.34,15.395,47680.0
2017-08-22,15.41,15.41,15.35,15.39,41420.0
2017-08-23,15.39,15.455,15.39,15.43,21290.0
2017-08-24,15.47,15.49,15.445,15.49,31530.0
2017-08-25,15.45,15.485,15.43,15.445,37250.0
2017-08-28,15.43,15.47,15.425,15.46,29320.0
2017-08-29,15.75,15.765,15.72,15.755,81630.0
2017-08-30,15.59,15.615,15.56,15.56,42750.0
2017-08-31,15.665,15.68,15.575,15.66,144520.0
2017-09-01,15.76,15.785,15.72,15.755,82530.0
2017-09-04,15.895,15.94,15.855,15.93,48000.0
2017-09-05,15.92,15.94,15.865,15.9,123070.0
2017-09-06,15.9,15.905,15.83,15.89,62860.0
2017-09-07,15.785,15.855,15.76,15.855,37870.0
2017-09-08,15.86,15.895,15.81,15.825,34250.0
2017-09-11,15.765,15.765,15.725,15.725,55160.0
2017-09-12,15.69,15.705,15.65,15.66,54210.0
2017-09-13,15.745,15.745,15.7,15.705,29510.0
2017-09-14,15.715,15.72,15.6,15.655,47030.0
2017-09-15,15.79,15.81,15.75,15.76,29240.0
2017-09-18,15.61,15.615,15.55,15.555,60370.0
2017-09-19,15.57,15.575,15.52,15.54,32690.0
2017-09-20,15.535,15.56,15.5,15.51,1244570.0
2017-09-21,15.455,15.455,15.325,15.435,104950.0
2017-09-22,15.45,15.55,15.43,15.515,42470.0
2017-09-25,15.395,15.445,15.37,15.385,57330.0
2017-09-26,15.62,15.68,15.62,15.66,27190.0
2017-09-27,15.575,15.625,15.535,15.61,115400.0
2017-09-28,15.5,15.54,15.5,15.51,73630.0
2017-09-29,15.545,15.555,15.51,15.54,16290.0
2017-10-02,15.6,15.6,15.4,15.435,29240.0
2017-10-03,15.39,15.7,15.345,15.425,47130.0
2017-10-04,15.395,15.415,15.35,15.38,47410.0
2017-10-05,15.38,15.5,15.33,15.42,292260.0
2017-10-06,15.43,15.54,15.41,15.54,1064030.0
2017-10-09,15.555,15.655,15.45,15.655,88820.0
2017-10-10,15.685,15.7,15.55,15.68,42270.0
2017-10-11,15.69,15.7,15.62,15.66,60890.0
2017-10-12,15.695,15.71,15.665,15.705,47320.0
2017-10-13,15.68,15.77,15.65,15.66,34210.0
2017-10-16,15.7,15.7,15.525,15.665,44300.0
2017-10-17,15.63,15.645,15.57,15.62,63250.0
2017-10-18,15.54,15.55,15.5,15.54,33360.0
2017-10-19,15.465,15.51,15.4,15.4,143790.0
2017-10-20,15.51,15.58,15.49,15.5,23710.0
2017-10-23,15.5,15.5,15.43,15.465,33990.0
2017-10-24,15.54,15.565,15.52,15.555,37140.0
2017-10-25,15.55,15.65,15.535,15.63,47430.0
2017-10-26,15.725,15.8,15.63,15.74,35700.0
2017-10-27,15.63,15.74,15.63,15.725,26350.0
2017-10-30,15.725,15.75,15.65,15.7,44560.0
2017-10-31,15.73,15.79,15.7,15.75,80060.0
2017-11-01,15.725,15.73,15.69,15.7,86240.0
2017-11-02,15.74,15.8,15.69,15.71,45840.0
2017-11-03,15.695,15.755,15.695,15.745,34670.0
2017-11-06,15.73,15.735,15.695,15.72,34880.0
2017-11-07,15.77,15.8,15.72,15.78,33800.0
2017-11-08,15.8,15.9,15.79,15.835,108230.0
2017-11-09,15.815,15.875,15.76,15.8,64150.0
2017-11-10,15.855,15.88,15.76,15.835,84060.0
2017-11-13,15.8,15.81,15.76,15.775,39710.0
2017-11-14,15.88,15.88,15.76,15.835,30840.0
2017-11-15,15.885,16.03,15.835,16.005,68600.0
2017-11-16,15.965,16.0,15.755,15.925,111090.0
2017-11-17,15.955,16.04,15.9,16.04,52810.0
2017-11-20,16.195,16.25,16.15,16.205,67210.0
2017-11-21,16.02,16.1,15.7,16.1,59390.0
2017-11-22,16.025,16.1,15.98,16.025,35860.0
2017-11-23,16.025,16.1,16.025,16.045,27740.0
2017-11-24,16.025,16.09,15.9,16.05,39050.0
2017-11-27,16.05,16.085,15.955,16.085,23060.0
2017-11-28,16.1,16.14,15.925,16.085,65240.0
2017-11-29,16.2,16.2,16.05,16.17,52830.0
2017-11-30,16.075,16.2,16.0,16.035,34590.0
2017-12-01,16.025,16.025,15.95,15.95,43020.0
2017-12-04,15.9,16.21,15.81,15.875,146900.0
2017-12-05,15.84,15.9,15.765,15.765,158110.0
2017-12-06,15.76,15.88,15.75,15.88,73850.0
2017-12-07,15.82,15.865,15.82,15.86,27000.0
2017-12-08,15.735,15.8,15.725,15.73,93120.0
2017-12-11,15.745,15.745,15.7,15.72,34700.0
2017-12-12,15.7,15.7,15.56,15.65,44640.0
2017-12-13,15.6,15.7,15.53,15.56,47640.0
2017-12-14,15.555,15.57,15.485,15.545,79570.0
2017-12-15,15.6,15.6,15.45,15.48,34650.0
2017-12-18,15.52,15.57,15.49,15.53,32620.0
2017-12-19,15.57,15.64,15.54,15.6,57730.0
2017-12-20,15.595,15.64,15.55,15.635,67470.0
2017-12-21,15.635,15.685,15.6,15.66,40350.0
2017-12-22,15.57,15.7,15.525,15.55,82360.0
2017-12-27,15.5,15.8,15.5,15.66,71230.0
2017-12-28,15.68,15.68,15.65,15.68,22050.0
2017-12-29,15.695,15.755,15.695,15.735,33160.0
2018-01-02,15.745,15.875,15.745,15.795,56830.0
2018-01-03,15.755,16.0,15.75,15.9,87200.0
2018-01-04,15.9,15.93,15.785,15.81,28180.0
2018-01-05,15.905,15.945,15.805,15.91,52070.0
2018-01-08,15.895,15.935,15.81,15.93,97820.0
2018-01-09,15.93,15.93,15.865,15.9,66720.0
2018-01-10,15.88,15.905,15.83,15.84,56980.0
2018-01-11,15.9,15.945,15.815,15.815,58600.0
2018-01-12,15.87,15.96,15.86,15.95,77800.0
2018-01-15,15.965,16.0,15.92,15.97,52670.0
2018-01-16,15.925,15.95,15.92,15.935,24270.0
2018-01-17,15.91,15.99,15.815,15.88,45880.0
2018-01-18,15.795,15.91,15.745,15.75,51030.0
2018-01-19,15.695,15.78,15.665,15.725,32150.0
2018-01-22,15.795,15.9,15.74,15.775,94990.0
2018-01-23,15.73,15.835,15.7,15.835,23430.0
2018-01-24,15.855,15.88,15.8,15.845,25980.0
2018-01-25,15.935,15.99,15.86,15.955,44100.0
2018-01-29,15.99,16.0,15.74,15.765,57360.0
2018-01-30,15.685,15.7,15.625,15.68,235490.0
2018-01-31,15.64,15.725,15.63,15.7,18590.0
2018-02-01,15.775,15.825,15.735,15.825,40250.0
2018-02-02,15.845,15.94,15.8,15.925,86970.0
2018-02-05,15.93,15.98,15.85,15.86,50200.0
2018-02-06,16.045,16.225,15.995,16.175,195970.0
2018-02-07,15.85,15.95,15.79,15.92,99480.0
2018-02-08,15.925,15.96,15.86,15.875,78570.0
2018-02-09,16.0,16.15,15.99,15.99,70330.0
2018-02-12,15.89,16.035,15.89,15.955,58580.0
2018-02-13,15.9,15.95,15.895,15.915,15880.0
2018-02-14,15.98,16.035,15.98,15.99,47850.0
2018-02-15,16.035,16.2,15.87,16.105,74650.0
2018-02-16,16.09,16.14,16.09,16.14,28160.0
2018-02-19,16.14,16.14,16.06,16.095,32200.0
2018-02-20,16.0,16.155,15.975,15.975,41770.0
2018-02-21,15.955,16.01,15.925,15.98,40670.0
2018-02-22,15.95,16.13,15.95,16.04,23290.0
2018-02-23,16.08,16.08,16.015,16.02,26160.0
2018-02-26,16.1,16.1,15.88,16.08,38350.0
2018-02-27,16.07,16.1,15.885,16.03,70140.0
2018-02-28,15.965,16.1,15.95,15.955,69300.0
2018-03-01,16.035,16.1,16.035,16.07,20040.0
2018-03-02,16.05,16.105,16.0,16.06,30630.0
2018-03-05,16.06,16.195,16.05,16.18,51120.0
2018-03-06,16.17,16.17,16.035,16.1,38400.0
2018-03-07,16.215,16.265,16.055,16.13,36790.0
2018-03-08,16.045,16.265,15.99,16.01,80710.0
2018-03-09,16.055,16.265,15.97,15.985,33750.0
2018-03-12,15.925,16.015,15.88,15.88,37270.0
2018-03-13,15.88,15.91,15.835,15.85,34570.0
2018-03-14,15.925,16.015,15.9,15.96,52870.0
2018-03-15,15.9,15.935,15.835,15.93,21750.0
2018-03-16,15.98,16.0,15.935,15.955,36260.0
2018-03-19,16.065,16.125,16.0,16.085,53100.0
2018-03-20,16.2,16.2,16.1,16.145,30060.0
2018-03-21,16.2,16.2,16.07,16.135,49120.0
2018-03-22,16.185,16.25,16.1,16.23,94490.0
2018-03-23,16.16,16.41,16.16,16.405,87680.0
2018-03-26,16.52,16.54,16.405,16.5,77790.0
2018-03-27,16.5,16.54,16.46,16.54,48490.0
2018-03-28,16.54,16.54,16.465,16.465,41660.0
2018-03-29,16.465,16.5,16.3,16.37,49880.0
2018-04-03,16.53,16.545,16.415,16.45,48310.0
2018-04-04,16.405,16.405,16.3,16.365,70160.0
2018-04-05,16.33,16.33,16.265,16.31,48030.0
2018-04-06,16.365,16.39,16.205,16.355,19210.0
2018-04-09,16.365,16.395,16.33,16.37,23110.0
2018-04-10,16.4,16.435,16.28,16.285,42170.0
2018-04-11,16.34,16.375,16.305,16.37,26700.0
2018-04-12,16.44,16.48,16.43,16.475,46940.0
2018-04-13,16.3,16.31,16.26,16.26,58480.0
2018-04-16,16.31,16.405,16.3,16.39,911750.0
2018-04-17,16.39,16.9,16.365,16.9,126880.0
2018-04-18,16.395,16.395,16.34,16.345,58170.0
2018-04-19,16.39,16.425,16.345,16.365,87660.0
2018-04-20,16.45,16.475,16.44,16.465,63940.0
2018-04-23,16.45,16.46,16.42,16.445,50730.0
2018-04-24,16.475,16.505,16.47,16.49,55600.0
2018-04-26,16.53,16.535,16.5,16.53,56320.0
2018-04-27,16.5,16.52,16.465,16.52,45120.0
2018-04-30,16.51,16.54,16.5,16.5,58070.0
2018-05-01,16.5,16.515,16.445,16.445,105680.0
2018-05-02,16.495,16.525,16.49,16.495,51720.0
2018-05-03,16.49,16.5,16.43,16.44,89120.0
2018-05-04,16.475,16.485,16.42,16.455,48290.0
2018-05-07,16.505,16.565,16.505,16.53,55210.0
2018-05-08,16.535,16.565,16.505,16.505,115030.0
2018-05-09,16.705,16.725,16.65,16.65,46950.0
2018-05-10,16.635,16.645,16.605,16.645,45430.0
2018-05-11,16.6,16.6,16.535,16.535,44780.0
2018-05-14,16.53,16.55,16.515,16.535,43940.0
2018-05-15,16.51,16.52,16.47,16.5,100350.0
2018-05-16,16.37,16.395,16.345,16.37,124380.0
2018-05-17,16.25,16.25,16.19,16.2,66520.0
2018-05-18,16.23,16.255,16.21,16.21,46930.0
2018-05-21,16.21,16.23,16.165,16.18,77970.0
2018-05-22,16.17,16.18,16.06,16.06,50700.0
2018-05-23,16.125,16.215,16.125,16.18,50780.0
2018-05-24,16.2,16.22,16.16,16.17,40590.0
2018-05-25,16.28,16.285,16.25,16.275,37880.0
2018-05-28,16.205,16.245,16.17,16.17,64920.0
2018-05-29,16.25,16.325,16.245,16.29,77430.0
2018-05-30,16.42,16.445,16.35,16.41,82880.0
2018-05-31,16.275,16.3,16.255,16.28,27690.0
2018-06-01,16.245,16.285,16.2,16.285,64900.0
2018-06-04,16.135,16.135,16.005,16.02,76030.0
2018-06-05,15.965,16.01,15.94,16.0,75830.0
2018-06-06,16.07,16.085,16.0,16.005,88970.0
2018-06-07,16.0,16.03,15.97,16.015,65260.0
2018-06-08,16.08,16.105,16.065,16.08,75890.0
2018-06-12,16.15,16.16,16.08,16.095,48140.0
2018-06-13,16.17,16.195,16.15,16.17,59220.0
2018-06-14,16.215,16.265,16.195,16.255,54830.0
2018-06-15,16.48,16.495,16.39,16.39,78580.0
2018-06-18,16.265,16.31,16.23,16.25,53200.0
2018-06-19,16.35,16.425,16.315,16.425,94550.0
2018-06-20,16.295,16.34,16.245,16.28,49550.0
2018-06-21,16.275,16.29,16.22,16.23,60100.0
2018-06-22,16.225,16.24,16.18,16.215,85630.0
2018-06-25,16.15,16.225,16.115,16.13,42880.0
2018-06-26,16.16,16.16,16.09,16.105,80440.0
2018-06-27,16.08,16.11,16.06,16.09,67740.0
2018-06-28,16.115,16.14,16.085,16.105,71300.0
2018-06-29,16.065,16.065,15.995,16.005,58210.0
2018-07-02,16.0,16.025,15.98,15.995,127680.0
2018-07-03,15.995,16.0,15.905,15.905,113540.0
2018-07-04,16.06,16.065,16.03,16.045,92830.0
2018-07-05,16.08,16.11,16.06,16.08,56070.0
2018-07-06,16.08,16.08,15.995,16.0,40790.0
2018-07-09,15.965,15.965,15.925,15.95,49660.0
2018-07-10,15.915,15.935,15.885,15.915,54910.0
2018-07-11,15.97,15.98,15.91,15.955,42550.0
2018-07-12,15.945,15.945,15.91,15.915,43720.0
2018-07-13,15.89,15.9,15.86,15.875,56170.0
2018-07-16,15.835,15.875,15.795,15.82,35700.0
2018-07-17,15.8,15.825,15.77,15.785,96470.0
2018-07-18,15.715,15.725,15.7,15.725,41880.0
2018-07-19,15.665,15.68,15.525,15.605,107180.0
2018-07-20,15.7,15.71,15.655,15.68,115720.0
2018-07-23,15.68,15.7,15.665,15.665,35320.0
2018-07-24,15.665,15.68,15.62,15.635,52550.0
2018-07-25,15.57,15.67,15.57,15.67,51750.0
2018-07-26,15.62,15.645,15.61,15.625,80860.0
2018-07-27,15.66,15.675,15.64,15.66,78700.0
2018-07-30,15.61,15.63,15.57,15.595,71450.0
2018-07-31,15.58,15.59,15.53,15.535,129140.0
2018-08-01,15.575,15.59,15.56,15.57,44650.0
2018-08-02,15.525,15.62,15.52,15.62,25410.0
2018-08-03,15.52,15.53,15.455,15.495,41690.0
2018-08-06,15.515,15.65,15.5,15.52,66520.0
2018-08-07,15.465,15.62,15.435,15.46,150470.0
2018-08-08,15.425,15.445,15.39,15.425,51890.0
2018-08-09,15.435,15.465,15.405,15.42,52000.0
2018-08-10,15.52,15.6,15.52,15.565,34610.0
2018-08-13,15.7,15.71,15.655,15.675,53120.0
2018-08-14,15.515,15.53,15.48,15.53,40580.0
2018-08-15,15.585,15.595,15.54,15.545,107610.0
2018-08-16,15.34,15.34,15.15,15.295,140210.0
2018-08-17,15.29,15.32,15.245,15.28,84530.0
2018-08-20,15.305,15.34,15.29,15.335,33190.0
2018-08-21,15.34,15.35,15.32,15.33,88200.0
2018-08-22,15.35,15.375,15.34,15.35,55820.0
2018-08-23,15.385,15.455,15.385,15.42,72180.0
2018-08-24,15.435,15.48,15.4,15.42,77850.0
2018-08-27,15.52,15.57,15.515,15.57,39040.0
2018-08-28,15.57,15.595,15.54,15.58,110030.0
2018-08-29,15.465,15.56,15.45,15.56,35870.0
2018-08-30,15.59,15.64,15.575,15.585,38010.0
2018-08-31,15.61,15.695,15.6,15.685,47540.0
2018-09-03,15.74,15.78,15.715,15.745,34930.0
2018-09-04,15.74,15.77,15.66,15.665,33360.0
2018-09-05,15.66,15.7,15.63,15.7,64040.0
2018-09-06,15.725,15.78,15.71,15.75,78140.0
2018-09-07,15.765,15.855,15.765,15.84,67180.0
2018-09-10,15.84,15.89,15.81,15.81,64810.0
2018-09-11,15.865,15.89,15.81,15.85,90780.0
2018-09-12,15.98,15.98,15.83,15.89,325410.0
2018-09-13,15.885,15.895,15.8,15.8,37370.0
2018-09-14,15.79,15.83,15.79,15.8,49550.0
2018-09-17,15.78,15.78,15.735,15.77,42070.0
2018-09-18,15.82,15.835,15.7,15.7,41870.0
2018-09-19,15.685,15.7,15.64,15.7,90710.0
2018-09-20,15.66,15.7,15.63,15.665,48470.0
2018-09-21,15.65,15.68,15.63,15.66,51930.0
2018-09-24,15.545,15.56,15.53,15.545,72530.0
2018-09-25,15.6,15.66,15.57,15.66,100270.0
2018-09-26,15.65,15.65,15.57,15.625,228720.0
2018-09-27,15.58,15.62,15.55,15.555,71360.0
2018-09-28,15.51,15.51,15.47,15.48,74650.0
2018-10-01,15.545,15.575,15.53,15.55,8920.0
2018-10-02,15.545,15.645,15.51,15.6,37210.0
2018-10-03,15.835,15.89,15.825,15.84,89320.0
2018-10-04,15.925,16.0,15.91,16.0,85110.0
2018-10-05,16.0,16.03,15.965,16.0,96420.0
2018-10-08,16.01,16.215,15.975,15.985,69350.0
2018-10-09,15.855,16.05,15.6,15.87,24570.0
2018-10-10,15.8,15.85,15.73,15.785,32440.0
2018-10-11,15.94,15.96,15.83,15.925,45550.0
2018-10-12,16.2,16.39,16.125,16.175,268970.0
2018-10-15,16.185,16.3,16.185,16.225,85970.0
2018-10-16,16.25,16.3,16.22,16.23,66980.0
2018-10-17,16.205,16.32,16.145,16.145,57500.0
2018-10-18,16.23,16.34,16.17,16.205,81480.0
2018-10-19,16.23,16.335,16.21,16.29,133310.0
2018-10-22,16.27,16.35,16.265,16.3,63510.0
2018-10-23,16.3,16.38,16.28,16.36,105200.0
2018-10-24,16.41,16.5,16.355,16.38,58190.0
2018-10-25,16.48,16.535,16.475,16.495,388720.0
2018-10-26,16.45,16.6,16.39,16.545,62910.0
2018-10-29,16.625,16.625,16.345,16.4,60360.0
2018-10-30,16.575,16.575,16.325,16.34,96030.0
2018-10-31,16.255,16.27,16.2,16.2,103940.0
2018-11-01,16.2,16.2,16.105,16.115,105050.0
2018-11-02,16.16,16.26,16.055,16.18,196750.0
2018-11-05,16.27,16.27,16.11,16.185,41010.0
2018-11-06,16.12,16.175,16.07,16.085,66970.0
2018-11-07,16.115,16.115,15.955,16.0,79600.0
2018-11-08,15.97,15.98,15.755,15.875,70880.0
2018-11-09,15.905,16.0,15.86,15.865,62700.0
2018-11-12,15.8,15.825,15.73,15.785,30360.0
2018-11-13,15.73,15.835,15.73,15.76,41980.0
2018-11-14,15.725,15.905,15.69,15.69,67490.0
2018-11-15,15.815,15.895,15.67,15.75,66250.0
2018-11-16,15.72,15.78,15.72,15.77,30780.0
2018-11-19,15.9,15.9,15.725,15.735,85220.0
2018-11-20,15.83,15.865,15.79,15.865,58700.0
2018-11-21,16.0,16.09,15.915,15.93,81020.0
2018-11-22,15.93,15.98,15.905,15.965,52450.0
2018-11-23,15.96,16.005,15.95,15.97,68930.0
2018-11-26,15.955,16.03,15.92,16.03,163490.0
2018-11-27,15.98,15.98,15.935,15.955,45220.0
2018-11-28,15.9,15.905,15.785,15.845,65400.0
2018-11-29,15.775,16.04,15.72,15.79,87040.0
2018-11-30,15.79,16.0,15.765,15.795,36640.0
2018-12-03,15.695,15.795,15.6,15.685,198870.0
2018-12-04,15.765,15.84,15.765,15.81,68210.0
2018-12-05,15.915,16.0,15.87,15.97,71070.0
2018-12-06,16.0,16.205,15.69,16.185,77130.0
2018-12-07,16.15,16.27,16.135,16.175,25430.0
2018-12-10,16.15,16.41,16.15,16.325,252170.0
2018-12-11,16.33,16.43,16.3,16.325,87090.0
2018-12-12,16.27,16.3,16.21,16.275,149960.0
2018-12-13,16.27,16.285,16.225,16.24,84620.0
2018-12-14,16.225,16.31,16.2,16.27,32340.0
2018-12-17,16.4,16.48,16.24,16.255,102010.0
2018-12-18,16.36,16.44,16.325,16.365,581860.0
2018-12-19,16.33,16.41,16.33,16.405,363770.0
2018-12-20,16.4,16.55,16.39,16.55,85080.0
2018-12-21,16.61,16.735,16.6,16.7,122870.0
2018-12-24,16.8,16.87,16.8,16.87,79970.0
2018-12-27,16.73,16.975,16.73,16.93,131890.0
2018-12-28,17.0,17.095,16.98,17.085,72550.0
2018-12-31,17.095,17.135,17.05,17.05,53720.0
2019-01-02,17.02,17.255,17.02,17.235,259010.0
2019-01-03,17.5,17.65,17.4,17.48,203980.0
2019-01-04,17.42,17.49,17.35,17.38,72810.0
2019-01-07,17.35,17.35,16.975,17.03,129250.0
2019-01-08,17.1,17.39,16.96,16.96,43710.0
2019-01-09,16.935,16.965,16.88,16.9,99510.0
2019-01-10,16.98,17.045,16.975,17.0,87650.0
2019-01-11,16.89,16.915,16.855,16.865,75300.0
2019-01-14,16.845,16.95,16.805,16.92,80140.0
2019-01-15,17.0,17.0,16.865,16.875,51800.0
2019-01-16,16.875,16.92,16.84,16.87,31820.0
2019-01-17,16.875,17.04,16.87,17.025,163290.0
2019-01-18,17.025,17.1,16.875,16.92,78570.0
2019-01-21,16.88,16.91,16.85,16.86,66790.0
2019-01-22,16.86,16.95,16.82,16.87,41050.0
2019-01-23,16.95,17.05,16.935,16.955,65030.0
2019-01-24,16.93,17.0,16.9,16.995,74630.0
2019-01-25,17.065,17.14,16.99,17.01,70460.0
2019-01-29,17.05,17.2,17.05,17.14,96110.0
2019-01-30,17.28,17.32,17.2,17.215,166060.0
2019-01-31,17.195,17.195,17.1,17.115,65360.0
2019-02-01,17.13,17.29,17.11,17.15,60280.0
2019-02-04,17.22,17.3,17.1,17.105,120300.0
2019-02-05,17.135,17.2,17.05,17.055,70120.0
2019-02-06,17.105,17.315,16.95,17.3,99310.0
2019-02-07,17.33,17.39,17.27,17.29,47010.0
2019-02-08,17.395,17.485,17.395,17.445,57730.0
2019-02-11,17.455,17.5,17.405,17.41,68400.0
2019-02-12,17.46,17.5,17.41,17.455,73610.0
2019-02-13,17.425,17.45,17.34,17.36,146940.0
2019-02-14,17.36,17.4,17.31,17.31,77060.0
2019-02-15,17.41,17.47,17.395,17.455,135560.0
2019-02-18,17.46,17.48,17.42,17.445,71090.0
2019-02-19,17.535,17.575,17.51,17.53,78420.0
2019-02-20,17.62,17.75,17.61,17.645,82620.0
2019-02-21,17.63,17.7,17.525,17.67,71980.0
2019-02-22,17.61,17.7,17.55,17.615,49250.0
2019-02-25,17.53,17.59,17.48,17.54,566220.0
2019-02-26,17.43,17.5,17.43,17.5,91960.0
2019-02-27,17.48,17.5,17.2,17.41,69300.0
2019-02-28,17.4,17.6,17.375,17.395,56940.0
2019-03-01,17.435,17.6,17.4,17.425,114010.0
2019-03-04,17.16,17.5,17.16,17.215,91140.0
2019-03-05,17.085,17.21,17.05,17.15,67590.0
2019-03-06,17.12,17.26,17.095,17.235,159790.0
2019-03-07,17.24,17.375,17.175,17.18,88680.0
2019-03-08,17.245,17.325,17.245,17.325,62830.0
2019-03-11,17.35,17.4,17.34,17.36,91270.0
2019-03-12,17.225,17.36,17.15,17.29,69300.0
2019-03-13,17.31,17.5,17.31,17.4,107150.0
2019-03-14,17.4,17.42,17.365,17.39,186630.0
2019-03-15,17.345,17.57,17.21,17.275,111400.0
2019-03-18,17.34,17.34,17.195,17.21,71010.0
2019-03-19,17.175,17.36,17.15,17.36,31980.0
2019-03-20,17.38,17.5,17.32,17.365,60650.0
2019-03-21,17.38,17.42,17.3,17.375,90580.0
2019-03-22,17.36,17.4,17.31,17.325,398920.0
2019-03-25,17.2,17.53,17.2,17.52,130940.0
2019-03-26,17.51,17.545,17.435,17.435,54030.0
2019-03-27,17.37,17.48,17.3,17.425,145680.0
2019-03-28,17.395,17.545,17.36,17.36,159690.0
2019-03-29,17.185,17.24,17.12,17.12,110570.0
2019-04-01,17.13,17.5,17.0,17.09,207680.0
2019-04-02,17.06,17.105,17.0,17.095,334310.0
2019-04-03,17.21,17.3,17.12,17.14,72450.0
2019-04-04,17.07,17.135,17.05,17.115,53920.0
2019-04-05,17.11,17.12,17.025,17.03,50570.0
2019-04-08,17.035,17.22,17.035,17.185,49090.0
2019-04-09,17.17,17.19,17.115,17.115,43480.0
2019-04-10,17.215,17.245,17.165,17.18,54620.0
2019-04-11,17.195,17.2,17.165,17.19,78910.0
2019-04-12,17.1,17.115,17.05,17.075,44690.0
2019-04-15,16.945,16.945,16.88,16.925,123980.0
2019-04-16,16.905,16.96,16.885,16.925,41080.0
2019-04-17,16.785,16.8,16.7,16.7,80820.0
2019-04-18,16.71,16.745,16.67,16.675,83050.0
2019-04-23,16.81,16.87,16.81,16.825,113540.0
2019-04-24,16.88,17.0,16.85,16.99,202250.0
2019-04-26,17.145,17.17,17.135,17.15,167350.0
2019-04-29,17.17,17.18,17.135,17.16,66030.0
2019-04-30,17.1,17.175,17.08,17.175,62050.0
2019-05-01,17.145,17.145,17.08,17.08,51780.0
2019-05-02,17.125,17.135,17.045,17.075,49940.0
2019-05-03,17.11,17.125,17.09,17.12,35020.0
2019-05-06,17.325,17.37,17.15,17.29,87190.0
2019-05-07,17.29,17.29,17.145,17.145,125090.0
2019-05-08,17.24,17.285,17.23,17.265,43790.0
2019-05-09,17.26,17.315,17.25,17.285,32490.0
2019-05-10,17.275,17.34,17.245,17.325,38630.0
2019-05-13,17.355,17.38,17.31,17.33,64410.0
2019-05-14,17.545,17.665,17.545,17.575,87270.0
2019-05-15,17.62,17.64,17.575,17.6,94570.0
2019-05-16,17.625,17.67,17.62,17.64,62850.0
2019-05-17,17.58,17.61,17.545,17.61,80550.0
2019-05-20,17.425,17.425,17.345,17.36,114790.0
2019-05-21,17.36,17.47,17.355,17.455,185370.0
2019-05-22,17.445,17.45,17.405,17.44,50590.0
2019-05-23,17.435,17.465,17.415,17.435,36760.0
2019-05-24,17.5,17.57,17.5,17.545,92030.0
2019-05-27,17.54,17.54,17.445,17.475,77160.0
2019-05-28,17.475,17.48,17.41,17.42,58820.0
2019-05-29,17.4,17.42,17.385,17.39,63040.0
2019-05-30,17.39,17.405,17.33,17.335,78310.0
2019-05-31,17.57,17.625,17.56,17.585,66930.0
2019-06-03,17.76,17.795,17.73,17.78,143730.0
2019-06-04,17.885,17.955,17.83,17.91,216540.0
2019-06-05,17.895,17.895,17.82,17.86,175780.0
2019-06-06,17.95,17.995,17.92,17.99,64560.0
2019-06-07,18.015,18.02,17.97,17.985,110220.0
2019-06-11,17.985,18.0,17.95,17.975,154290.0
2019-06-12,17.965,18.095,17.93,18.095,122380.0
2019-06-13,18.125,18.3,18.1,18.26,158530.0
2019-06-14,18.305,18.405,18.29,18.4,127020.0
2019-06-17,18.44,18.44,18.3,18.32,170890.0
2019-06-18,18.385,18.56,18.38,18.56,329890.0
2019-06-19,18.485,18.9,18.405,18.49,179470.0
2019-06-20,18.57,18.935,18.57,18.885,293850.0
2019-06-21,18.94,19.175,18.94,18.995,245770.0
2019-06-24,19.1,19.2,18.985,19.055,320570.0
2019-06-25,19.22,19.5,19.22,19.5,299030.0
2019-06-26,19.215,19.215,18.995,19.055,178610.0
2019-06-27,19.05,19.05,18.9,18.96,116260.0
2019-06-28,18.99,19.18,18.98,19.0,208250.0
2019-07-01,18.99,19.0,18.6,18.65,189690.0
2019-07-02,18.71,18.8,18.7,18.795,182850.0
2019-07-03,19.25,19.35,19.125,19.22,227840.0
2019-07-04,18.965,19.025,18.935,18.97,104530.0
2019-07-05,19.06,19.065,18.98,18.99,134560.0
2019-07-08,18.98,18.98,18.815,18.92,124700.0
2019-07-09,18.88,18.92,18.79,18.915,236100.0
2019-07-10,18.95,18.975,18.93,18.975,134590.0
2019-07-11,19.24,19.29,19.17,19.18,129920.0
2019-07-12,18.985,19.005,18.9,18.9,185790.0
2019-07-15,19.0,19.05,18.875,18.92,113990.0
2019-07-16,18.985,18.985,18.875,18.93,155980.0
2019-07-17,18.9,18.9,18.855,18.89,153140.0
2019-07-18,19.13,19.16,19.025,19.085,192240.0
2019-07-19,19.2,19.255,19.18,19.2,159680.0
2019-07-22,19.15,19.15,19.03,19.1,146030.0
2019-07-23,19.15,19.28,19.02,19.025,216980.0
2019-07-24,19.045,19.28,19.04,19.2,122600.0
2019-07-25,19.29,19.29,19.2,19.24,175900.0
2019-07-26,19.24,19.25,19.19,19.21,160040.0
2019-07-29,19.33,19.44,19.315,19.4,226470.0
2019-07-30,19.425,19.5,19.4,19.425,157260.0
2019-07-31,19.575,19.715,19.5,19.6,181720.0
2019-08-01,19.55,19.555,19.35,19.4,166280.0
2019-08-02,19.92,19.99,19.825,19.905,205280.0
2019-08-05,20.0,20.3,20.0,20.3,229670.0
2019-08-06,20.8,22.345,20.205,20.385,737750.0
2019-08-07,20.52,20.935,20.52,20.85,742480.0
2019-08-08,20.92,21.01,20.73,20.915,515510.0
2019-08-09,20.785,20.85,20.725,20.81,266970.0
2019-08-12,20.815,20.85,20.715,20.74,261560.0
2019-08-13,21.055,21.5,21.04,21.17,354900.0
2019-08-14,20.835,20.9,20.67,20.815,842540.0
2019-08-15,21.14,21.26,21.045,21.08,528820.0
2019-08-16,21.21,21.27,21.02,21.045,242020.0
2019-08-19,21.0,21.07,20.88,20.9,310860.0
2019-08-20,20.84,20.9,20.72,20.785,229760.0
2019-08-21,20.9,20.95,20.85,20.9,241630.0
2019-08-22,20.875,20.89,20.845,20.87,195610.0
2019-08-23,20.87,20.94,20.81,20.925,483120.0
2019-08-26,21.64,21.9,21.455,21.5,669320.0
2019-08-27,21.275,21.38,21.195,21.38,283790.0
2019-08-28,21.505,21.57,21.38,21.535,254320.0
2019-08-29,21.5,21.71,21.47,21.71,287580.0
2019-08-30,21.535,21.535,21.27,21.43,264190.0
2019-09-02,21.4,21.43,21.335,21.335,427170.0
2019-09-03,21.405,21.495,21.355,21.415,176320.0
2019-09-04,21.525,21.62,21.415,21.415,327790.0
2019-09-05,21.45,21.55,21.3,21.32,197370.0
2019-09-06,21.0,21.0,20.875,20.91,367530.0
2019-09-09,20.895,20.895,20.675,20.695,254550.0
2019-09-10,20.58,20.58,20.36,20.43,532210.0
2019-09-11,20.4,20.495,20.36,20.43,286640.0
2019-09-12,20.695,20.695,20.38,20.49,196690.0
2019-09-13,20.525,20.575,20.47,20.51,212470.0
2019-09-16,20.62,20.79,20.545,20.58,475240.0
2019-09-17,20.53,20.66,20.515,20.58,130210.0
2019-09-18,20.58,20.65,20.575,20.615,169540.0
2019-09-19,20.555,20.75,20.54,20.74,339440.0
2019-09-20,20.77,20.845,20.77,20.825,163430.0
2019-09-23,21.035,21.1,21.0,21.035,182290.0
2019-09-24,21.115,21.15,21.08,21.1,157780.0
2019-09-25,21.19,21.25,21.15,21.22,187630.0
2019-09-26,21.05,21.09,20.97,21.03,423440.0
2019-09-27,20.98,21.07,20.93,20.945,94220.0
2019-09-30,20.93,20.93,20.75,20.825,232700.0
2019-10-01,20.525,20.535,20.41,20.495,217910.0
2019-10-02,20.74,20.78,20.665,20.7,114160.0
2019-10-03,21.005,21.12,20.985,21.1,154530.0
2019-10-04,21.05,21.055,20.98,21.02,107880.0
2019-10-07,21.05,21.2,21.0,21.015,85770.0
2019-10-08,20.9,20.995,20.835,20.85,132460.0
2019-10-09,21.06,21.2,20.995,21.025,150140.0
2019-10-10,21.2,21.3,21.015,21.02,142070.0
2019-10-11,21.02,21.15,20.78,20.78,153770.0
2019-10-14,20.6,20.685,20.5,20.61,198970.0
2019-10-15,20.7,20.83,20.68,20.76,184080.0
2019-10-16,20.795,20.795,20.6,20.71,161820.0
2019-10-17,20.745,20.85,20.61,20.645,103960.0
2019-10-18,20.61,20.61,20.54,20.56,140890.0
2019-10-21,20.8,20.8,20.425,20.425,310790.0
2019-10-22,20.38,20.38,20.26,20.31,151720.0
2019-10-23,20.385,20.52,20.35,20.485,121800.0
2019-10-24,20.47,20.52,20.465,20.51,89430.0
2019-10-25,20.72,20.78,20.62,20.75,120660.0
2019-10-28,20.735,20.8,20.72,20.755,181860.0
2019-10-29,20.515,20.55,20.465,20.465,273700.0
2019-10-30,20.39,20.46,20.38,20.395,131870.0
2019-10-31,20.385,20.415,20.31,20.32,247420.0
2019-11-01,20.62,20.68,20.545,20.56,132180.0
2019-11-04,20.8,20.885,20.525,20.545,188110.0
2019-11-05,20.61,20.655,20.5,20.5,81800.0
2019-11-06,20.33,20.43,20.235,20.24,492770.0
2019-11-07,20.34,20.435,20.285,20.4,170690.0
2019-11-08,20.205,20.205,19.95,20.07,373920.0
2019-11-11,20.0,20.075,19.995,20.06,169400.0
2019-11-12,19.97,20.045,19.915,19.99,149360.0
2019-11-13,20.01,20.09,19.99,20.06,215440.0
2019-11-14,20.13,20.28,20.105,20.245,491750.0
2019-11-15,20.36,20.405,20.255,20.295,193200.0
2019-11-18,20.25,20.3,20.18,20.235,242330.0
2019-11-19,20.235,20.425,20.235,20.345,169430.0
2019-11-20,20.305,20.39,20.26,20.35,174620.0
2019-11-21,20.4,20.45,20.33,20.35,155070.0
2019-11-22,20.35,20.44,20.24,20.29,224990.0
2019-11-25,20.23,20.295,20.18,20.205,236910.0
2019-11-26,20.18,20.2,20.125,20.18,274850.0
2019-11-27,20.23,20.275,20.185,20.235,223250.0
2019-11-28,20.205,20.265,20.2,20.235,152120.0
2019-11-29,20.23,20.33,20.2,20.24,74220.0
2019-12-02,20.33,20.44,20.22,20.27,344810.0
2019-12-03,20.22,20.25,20.055,20.07,337160.0
2019-12-04,20.26,20.38,20.25,20.37,162150.0
2019-12-05,20.235,20.33,20.23,20.295,156950.0
2019-12-06,20.3,20.41,20.26,20.285,215520.0
2019-12-09,20.075,20.18,20.05,20.08,301010.0
2019-12-10,20.13,20.15,20.08,20.11,153450.0
2019-12-11,20.21,20.265,20.15,20.18,95910.0
2019-12-12,20.18,20.295,20.115,20.15,126420.0
2019-12-13,20.0,20.0,19.83,19.905,204950.0
2019-12-16,20.015,20.22,20.015,20.16,120630.0
2019-12-17,20.17,20.235,20.16,20.2,66240.0
2019-12-18,20.23,20.31,20.23,20.27,130220.0
2019-12-19,20.25,20.28,20.175,20.175,156090.0
2019-12-20,20.215,20.22,20.145,20.175,172400.0
2019-12-23,20.225,20.37,20.115,20.145,80970.0
2019-12-24,20.18,20.24,20.165,20.215,58230.0
2019-12-27,20.45,20.49,20.41,20.46,121340.0
2019-12-30,20.35,20.445,20.335,20.35,86630.0
2019-12-31,20.335,20.41,20.32,20.405,38590.0
2020-01-02,20.455,20.455,20.35,20.42,67170.0
2020-01-03,20.54,20.79,20.54,20.77,159100.0
2020-01-06,20.86,21.405,20.86,21.34,339790.0
2020-01-07,21.205,21.225,21.085,21.135,199330.0
2020-01-08,21.56,22.08,21.55,21.785,652140.0
2020-01-09,21.29,21.36,21.23,21.295,252090.0
2020-01-10,21.275,21.285,21.11,21.135,134120.0
2020-01-13,21.235,21.275,21.12,21.125,187790.0
2020-01-14,21.07,21.095,20.905,20.955,141850.0
2020-01-15,21.0,21.155,21.0,21.15,146170.0
2020-01-16,21.17,21.195,21.14,21.165,111970.0
2020-01-17,21.155,21.205,21.115,21.205,141610.0
2020-01-20,21.31,21.34,21.25,21.29,202700.0
2020-01-21,21.295,21.48,21.295,21.435,275230.0
2020-01-22,21.385,21.4,21.285,21.315,233530.0
2020-01-23,21.4,21.455,21.25,21.325,283090.0
2020-01-24,21.49,21.49,21.385,21.41,131480.0
2020-01-28,21.8,22.01,21.8,21.945,268880.0
2020-01-29,21.805,21.815,21.68,21.72,247690.0
2020-01-30,21.95,22.085,21.92,22.025,146220.0
2020-01-31,22.04,22.07,21.925,21.955,332860.0
2020-02-03,22.305,22.38,22.165,22.165,511060.0
2020-02-04,22.2,22.2,21.985,22.03,452720.0
2020-02-05,21.65,21.81,21.63,21.715,263940.0
2020-02-06,21.645,21.89,21.57,21.575,382360.0
2020-02-07,21.85,21.99,21.835,21.9,382870.0
2020-02-10,22.09,22.28,21.96,22.04,380090.0
2020-02-11,22.07,22.18,21.95,21.96,234450.0
2020-02-12,21.92,21.98,21.845,21.865,184050.0
2020-02-13,21.85,22.0,21.82,22.0,394730.0
2020-02-14,22.02,22.11,21.96,22.015,211200.0
2020-02-17,22.105,22.19,22.075,22.095,218960.0
2020-02-18,22.135,22.285,22.135,22.265,385930.0
2020-02-19,22.465,22.54,22.43,22.455,379290.0
2020-02-20,22.635,22.81,22.585,22.72,517750.0
2020-02-21,22.975,23.145,22.955,23.125,571930.0
2020-02-24,23.75,23.9,23.555,23.62,934500.0
2020-02-25,23.62,24.0,23.33,23.47,1742460.0
2020-02-26,23.325,23.45,23.265,23.375,1202310.0
2020-02-27,23.54,23.675,23.52,23.645,1010110.0
2020-02-28,23.78,23.795,23.405,23.66,1300790.0
2020-03-02,22.94,23.135,22.705,23.055,1172020.0
2020-03-03,22.83,23.035,22.805,22.925,691130.0
2020-03-04,23.405,23.55,23.28,23.38,1776890.0
2020-03-05,23.275,23.285,23.175,23.24,342090.0
2020-03-06,23.7,23.875,23.665,23.855,589520.0
2020-03-09,24.575,27.1,23.845,23.975,1149500.0
2020-03-10,23.9,23.99,23.645,23.99,968140.0
2020-03-11,23.86,24.04,23.815,24.04,554260.0
2020-03-12,24.095,24.095,23.72,23.85,883680.0
2020-03-13,23.545,23.675,23.045,23.39,2056000.0
2020-03-16,23.39,23.695,23.365,23.5,3679920.0
2020-03-17,23.185,23.3,22.8,23.025,1020410.0
2020-03-18,23.875,24.18,23.77,23.81,840730.0
2020-03-19,23.995,25.265,23.995,24.78,1253870.0
2020-03-20,24.24,24.32,23.605,23.81,1249910.0
2020-03-23,24.45,24.78,24.255,24.775,2179690.0
2020-03-24,25.23,25.34,24.925,25.025,1403090.0
2020-03-25,25.575,25.94,25.23,25.23,855110.0
2020-03-26,26.87,26.87,25.205,25.285,1034470.0
2020-03-27,25.265,25.33,24.86,25.02,559630.0
2020-03-30,26.29,26.29,24.605,24.7,995880.0
2020-03-31,24.68,24.82,24.4,24.54,433480.0
2020-04-01,24.14,24.335,24.02,24.285,547350.0
2020-04-02,24.55,24.79,24.405,24.53,394270.0
2020-04-03,24.935,25.1,24.915,24.94,329050.0
2020-04-06,25.315,25.42,25.1,25.145,525800.0
2020-04-07,25.5,25.7,25.275,25.41,933230.0
2020-04-08,25.19,25.26,25.05,25.17,355570.0
2020-04-09,24.825,25.005,24.72,25.005,304140.0
2020-04-14,25.2,25.295,25.045,25.095,579440.0
2020-04-15,25.2,25.34,25.1,25.34,342440.0
2020-04-16,25.49,25.7,25.435,25.685,432470.0
2020-04-17,25.335,25.53,25.005,25.015,803640.0
2020-04-20,25.0,25.015,24.73,24.86,629740.0
2020-04-21,25.05,25.235,24.98,25.15,309120.0
2020-04-22,25.255,25.45,25.05,25.45,587910.0
2020-04-23,25.5,25.6,25.395,25.45,538510.0
2020-04-24,25.42,25.52,25.39,25.52,372130.0
2020-04-27,25.475,25.475,25.02,25.07,274820.0
2020-04-28,25.01,25.01,24.63,24.63,410320.0
2020-04-29,24.665,24.705,24.53,24.53,412710.0
2020-04-30,24.6,24.74,24.45,24.58,569590.0
2020-05-01,24.395,24.54,24.265,24.305,540420.0
2020-05-04,25.01,25.085,24.89,25.0,489400.0
2020-05-05,24.845,24.845,24.625,24.7,270950.0
2020-05-06,24.805,24.935,24.78,24.84,179180.0
2020-05-07,24.825,24.825,24.605,24.61,191770.0
2020-05-08,24.75,24.805,24.62,24.69,431170.0
2020-05-11,24.495,24.505,24.365,24.435,332880.0
2020-05-12,24.54,24.77,24.535,24.695,327530.0
2020-05-13,24.745,24.78,24.645,24.705,530240.0
2020-05-14,25.0,25.055,24.885,25.055,493510.0
2020-05-15,25.14,25.28,25.07,25.265,556790.0
2020-05-18,25.68,25.755,25.6,25.735,782330.0
2020-05-19,24.93,25.025,24.81,24.94,741960.0
2020-05-20,25.025,25.105,24.96,25.005,293220.0
2020-05-21,24.86,24.955,24.835,24.875,399500.0
2020-05-22,24.655,24.87,24.65,24.87,470370.0
2020-05-25,24.815,24.87,24.76,24.81,244410.0
2020-05-26,24.78,24.83,24.705,24.71,203640.0
2020-05-27,24.5,24.7,24.0,24.1,875880.0
2020-05-28,24.245,24.45,24.185,24.365,493060.0
2020-05-29,24.38,24.39,24.21,24.22,403940.0
2020-06-01,24.51,24.515,24.15,24.25,370380.0
2020-06-02,24.1,24.1,23.925,23.945,454100.0
2020-06-03,23.32,23.46,23.195,23.265,874500.0
2020-06-04,23.05,23.185,23.015,23.065,703190.0
2020-06-05,23.17,23.215,22.9,22.93,485950.0
2020-06-09,22.67,22.845,22.585,22.76,503170.0
2020-06-10,23.12,23.21,23.01,23.05,334950.0
2020-06-11,23.35,23.48,23.23,23.42,2128580.0
2020-06-12,23.705,23.86,23.6,23.64,587410.0
2020-06-15,23.82,23.87,23.72,23.75,608770.0
2020-06-16,23.24,23.4,23.225,23.285,527940.0
2020-06-17,23.49,23.62,23.49,23.515,209540.0
2020-06-18,23.645,23.67,23.515,23.635,358350.0
2020-06-19,23.585,23.66,23.565,23.65,246160.0
2020-06-22,24.095,24.135,23.92,23.975,601430.0
2020-06-23,23.75,24.08,23.67,23.86,667650.0
2020-06-24,23.885,23.945,23.87,23.9,556920.0
2020-06-25,24.08,24.145,24.025,24.08,600970.0
2020-06-26,24.055,24.095,23.925,23.965,322630.0
2020-06-29,24.195,24.27,24.115,24.18,417430.0
2020-06-30,24.2,24.255,24.14,24.23,240240.0
2020-07-01,24.23,24.4,24.175,24.285,533000.0
2020-07-02,23.965,24.03,23.91,23.94,540320.0
2020-07-03,24.07,24.14,24.0,24.0,209790.0
2020-07-06,23.96,23.97,23.85,23.89,254960.0
2020-07-07,24.0,24.07,23.92,24.07,193990.0
2020-07-08,24.26,24.275,24.195,24.275,272020.0
2020-07-09,24.285,24.35,24.25,24.345,322740.0
2020-07-10,24.285,24.38,24.285,24.31,386400.0
2020-07-13,24.275,24.345,24.225,24.275,254560.0
2020-07-14,24.355,24.37,24.25,24.25,394660.0
2020-07-15,24.275,24.29,24.175,24.21,384700.0
2020-07-16,24.285,24.3,24.22,24.255,394460.0
2020-07-17,24.17,24.23,24.125,24.175,348630.0
2020-07-20,24.215,24.305,24.215,24.275,239600.0
2020-07-21,24.28,24.34,24.235,24.235,380520.0
2020-07-22,24.205,24.52,24.2,24.375,448470.0
2020-07-23,24.56,24.635,24.49,24.515,468750.0
2020-07-24,24.85,25.0,24.805,24.97,365220.0
2020-07-27,25.255,25.485,25.21,25.435,1280170.0
2020-07-28,25.675,25.85,25.375,25.44,1084540.0
2020-07-29,25.53,25.7,25.52,25.535,915900.0
2020-07-30,25.66,25.72,25.605,25.675,445270.0
2020-07-31,25.455,25.7,25.435,25.67,732600.0
2020-08-03,25.99,26.03,25.89,25.935,896580.0
2020-08-04,26.0,26.05,25.925,26.0,456160.0
2020-08-05,26.48,26.485,26.23,26.41,566850.0
2020-08-06,26.515,26.685,26.5,26.605,779670.0
2020-08-07,26.825,26.89,26.63,26.815,1894870.0
2020-08-10,26.555,26.6,26.495,26.575,493020.0
2020-08-11,26.545,26.545,26.18,26.23,586940.0
2020-08-12,25.05,25.265,24.6,24.81,1503640.0
2020-08-13,25.135,25.345,25.105,25.265,529190.0
2020-08-14,25.62,25.725,25.52,25.53,398630.0
2020-08-17,25.25,25.44,25.18,25.44,490760.0
2020-08-18,25.75,25.935,25.73,25.91,489670.0
2020-08-19,25.895,25.95,25.635,25.72,388740.0
2020-08-20,25.165,25.5,25.13,25.46,724700.0
2020-08-21,25.395,25.41,25.27,25.345,284940.0
2020-08-24,25.305,25.335,25.225,25.275,379110.0
2020-08-25,25.23,25.305,25.19,25.23,252570.0
2020-08-26,25.115,25.145,24.96,24.96,361970.0
2020-08-27,25.24,25.275,25.12,25.12,346390.0
2020-08-28,24.825,25.005,24.82,24.945,326780.0
2020-08-31,25.09,25.15,25.05,25.1,472690.0
2020-09-01,24.98,25.195,24.95,25.115,356060.0
2020-09-02,25.05,25.065,24.99,24.99,337550.0
2020-09-03,24.86,24.935,24.79,24.83,325430.0
2020-09-04,24.93,25.025,24.91,24.94,365910.0
2020-09-07,24.91,24.975,24.83,24.865,383330.0
2020-09-08,24.86,24.86,24.76,24.82,350570.0
2020-09-09,25.07,25.09,24.985,25.03,286890.0
2020-09-10,25.065,25.155,25.05,25.095,307160.0
2020-09-11,25.085,25.12,24.95,24.995,271800.0
2020-09-14,25.0,25.12,24.985,25.05,357900.0
2020-09-15,25.17,25.235,25.12,25.16,349100.0
2020-09-16,25.07,25.13,25.05,25.125,239590.0
2020-09-17,25.175,25.2,24.99,25.2,281030.0
2020-09-18,24.93,25.03,24.925,25.02,215200.0
2020-09-21,25.025,25.07,24.98,24.985,279100.0
2020-09-22,24.855,24.915,24.77,24.875,456650.0
2020-09-23,24.865,25.0,24.695,24.695,480690.0
2020-09-24,24.59,24.75,24.59,24.63,521810.0
2020-09-25,24.79,24.835,24.72,24.795,245620.0
2020-09-28,24.785,24.785,24.67,24.675,220600.0
2020-09-29,24.87,24.965,24.825,24.865,236960.0
2020-09-30,24.865,24.92,24.84,24.87,222390.0
2020-10-01,24.7,24.735,24.66,24.725,188610.0
2020-10-02,24.835,25.035,24.75,25.035,277830.0
2020-10-05,25.045,25.045,24.62,24.62,178910.0
2020-10-06,24.9,24.95,24.83,24.905,201840.0
2020-10-07,24.77,24.79,24.705,24.765,252990.0
2020-10-08,24.75,24.785,24.7,24.71,186170.0
2020-10-09,24.755,24.94,24.74,24.925,276430.0
2020-10-12,25.015,25.05,24.935,24.995,240570.0
2020-10-13,25.0,25.07,24.92,24.92,369470.0
2020-10-14,24.735,24.775,24.635,24.74,656590.0
2020-10-15,24.92,24.96,24.83,24.96,229770.0
2020-10-16,25.18,25.255,25.175,25.235,223750.0
2020-10-19,25.135,25.15,25.025,25.145,285810.0
2020-10-20,25.21,25.295,25.195,25.29,275180.0
2020-10-21,25.355,25.42,25.35,25.37,409370.0
2020-10-22,25.33,25.35,25.22,25.26,206810.0
2020-10-23,25.03,25.105,25.01,25.09,157520.0
2020-10-26,24.925,24.99,24.91,24.96,366870.0
2020-10-27,25.025,25.085,25.0,25.045,324570.0
2020-10-28,25.06,25.085,24.99,25.015,247740.0
2020-10-29,24.945,24.975,24.865,24.96,268610.0
2020-10-30,24.88,24.93,24.81,24.9,439660.0
2020-11-02,25.04,25.19,25.02,25.19,285190.0
2020-11-03,25.185,25.19,25.1,25.18,224970.0
2020-11-04,24.88,25.035,24.79,24.98,493820.0
2020-11-05,24.86,24.925,24.83,24.885,244940.0
2020-11-06,25.06,25.145,24.955,24.97,220370.0
2020-11-09,25.155,25.2,25.115,25.185,376780.0
2020-11-10,24.1,24.235,23.92,24.16,927930.0
2020-11-11,24.09,24.16,24.045,24.075,464380.0
2020-11-12,24.02,24.09,23.93,24.09,402080.0
2020-11-13,24.28,24.375,24.23,24.31,286700.0
2020-11-16,24.33,24.355,24.29,24.3,15920.0
2020-11-17,24.475,24.475,24.105,24.125,542060.0
2020-11-18,24.1,24.19,24.1,24.11,223000.0
2020-11-19,24.01,24.025,23.93,23.96,448720.0
2020-11-20,23.96,23.985,23.905,23.96,259360.0
2020-11-23,23.96,23.97,23.91,23.965,441980.0
2020-11-24,23.585,23.615,23.305,23.315,707980.0
2020-11-25,23.0,23.015,22.89,22.935,900970.0
2020-11-26,22.955,23.02,22.945,23.015,667340.0
2020-11-27,23.01,23.05,22.92,22.935,287670.0
2020-11-30,22.655,22.655,22.345,22.41,584030.0
2020-12-01,22.635,22.685,22.585,22.65,641240.0
2020-12-02,23.045,23.045,22.92,22.95,391760.0
2020-12-03,23.09,23.19,23.07,23.17,266530.0
2020-12-04,23.17,23.225,23.13,23.165,243470.0
2020-12-07,24.265,24.265,23.08,23.155,425210.0
2020-12-08,23.485,23.585,23.48,23.555,284760.0
2020-12-09,23.585,23.625,23.34,23.415,359800.0
2020-12-10,23.135,23.145,23.015,23.025,366070.0
2020-12-11,22.82,22.86,22.71,22.765,451920.0
2020-12-14,22.755,22.825,22.75,22.77,273070.0
2020-12-15,22.7,22.875,22.645,22.87,254170.0
2020-12-16,22.96,23.03,22.93,22.985,364950.0
2020-12-17,23.015,23.05,22.955,23.005,510760.0
2020-12-18,23.12,23.915,23.08,23.915,321770.0
2020-12-21,23.8,23.8,23.19,23.485,288670.0
2020-12-22,23.16,23.29,23.15,23.275,280240.0
2020-12-23,23.275,23.275,23.08,23.115,207710.0
2020-12-24,23.125,23.16,23.09,23.135,156020.0
2020-12-29,23.125,23.185,23.1,23.135,140000.0
2020-12-30,23.095,23.095,23.03,23.03,119170.0
2020-12-31,23.05,23.09,23.0,23.0,160110.0
2021-01-04,23.18,23.35,23.15,23.34,345540.0
2021-01-05,23.675,23.755,23.54,23.575,414250.0
2021-01-06,23.535,23.55,23.39,23.405,393310.0
2021-01-07,23.025,23.065,22.96,22.995,249040.0
2021-01-08,23.08,23.1,22.97,23.0,276580.0
2021-01-11,22.3,22.405,22.06,22.285,725170.0
2021-01-12,22.42,22.525,22.36,22.525,642410.0
2021-01-13,22.32,22.415,22.32,22.395,180300.0
2021-01-14,22.335,22.35,22.135,22.215,392770.0
2021-01-15,22.22,22.33,22.195,22.325,162990.0
2021-01-18,22.18,22.255,21.905,22.235,388530.0
2021-01-19,22.375,22.395,22.265,22.295,159760.0
2021-01-20,22.365,22.425,22.305,22.405,209040.0
2021-01-21,22.565,22.585,22.485,22.51,185540.0
2021-01-22,22.5,22.535,22.45,22.5,253070.0
2021-01-25,22.51,22.525,22.39,22.395,152110.0
2021-01-27,22.345,22.39,22.26,22.325,186590.0
2021-01-28,22.475,22.55,22.44,22.525,351890.0
2021-01-29,22.465,22.55,22.425,22.525,192420.0
2021-02-01,22.6,22.95,22.6,22.755,327950.0
2021-02-02,22.79,22.805,22.63,22.73,216060.0
2021-02-03,22.575,22.645,22.565,22.61,191030.0
2021-02-04,22.495,22.5,22.29,22.31,292780.0
2021-02-05,22.085,22.125,22.05,22.1,84280.0
2021-02-08,22.125,22.155,22.035,22.065,272600.0
2021-02-09,22.22,22.29,22.19,22.275,190730.0
2021-02-10,22.245,22.275,22.18,22.26,181860.0
2021-02-11,22.3,22.35,22.185,22.185,640390.0
2021-02-12,22.05,22.05,22.0,22.03,257270.0
2021-02-15,21.985,21.995,21.9,21.915,281040.0
2021-02-16,21.88,21.9,21.83,21.895,326460.0
2021-02-17,21.715,21.735,21.575,21.635,364620.0
2021-02-18,21.435,21.51,21.405,21.495,355590.0
2021-02-19,21.365,21.37,21.18,21.265,487530.0
2021-02-22,21.16,21.2,21.12,21.165,580950.0
2021-02-23,21.265,21.45,21.265,21.39,261950.0
2021-02-24,21.355,21.38,21.285,21.365,304140.0
2021-02-25,21.19,21.19,21.06,21.06,228170.0
2021-02-26,21.02,21.155,20.98,21.08,280640.0
2021-03-01,21.0,21.125,20.925,21.1,444330.0
2021-03-02,20.715,20.8,20.59,20.64,246490.0
2021-03-03,20.765,20.805,20.65,20.73,246410.0
2021-03-04,20.57,20.625,20.5,20.54,318240.0
2021-03-05,20.56,20.575,20.455,20.53,318650.0
2021-03-08,20.7,20.785,20.67,20.7,199190.0
2021-03-09,20.55,20.645,20.55,20.575,353300.0
2021-03-10,20.765,20.85,20.75,20.83,233710.0
2021-03-11,20.85,20.925,20.85,20.895,230150.0
2021-03-12,20.66,20.705,20.62,20.625,193370.0
2021-03-15,20.8,20.86,20.75,20.825,196110.0
2021-03-16,20.9,20.91,20.86,20.9,176840.0
2021-03-17,20.895,20.99,20.875,20.97,418320.0
2021-03-18,20.925,20.95,20.885,20.895,219220.0
2021-03-19,20.895,20.955,20.875,20.89,267830.0
2021-03-22,21.025,21.09,21.01,21.09,153880.0
2021-03-23,21.02,21.075,20.965,21.06,226240.0
2021-03-24,21.155,21.335,21.15,21.335,180440.0
2021-03-25,21.35,21.37,21.28,21.355,156180.0
2021-03-26,21.28,21.29,21.155,21.18,130710.0
2021-03-29,21.19,21.235,21.15,21.165,235570.0
2021-03-30,20.95,20.985,20.815,20.845,197090.0
2021-03-31,20.72,20.72,20.62,20.655,218560.0
2021-04-01,21.015,21.205,21.005,21.205,174020.0
2021-04-06,21.115,21.24,21.09,21.23,262500.0
2021-04-07,21.25,21.25,21.165,21.225,142990.0
2021-04-08,21.315,21.34,21.285,21.335,202140.0
2021-04-09,21.4,21.495,21.395,21.495,239450.0
2021-04-12,21.35,21.395,21.325,21.355,270480.0
2021-04-13,21.22,21.325,21.21,21.22,237270.0
2021-04-14,21.34,21.38,21.21,21.245,162380.0
2021-04-15,21.005,21.11,20.965,21.095,378820.0
2021-04-16,21.285,21.32,21.265,21.295,343690.0
2021-04-19,21.505,21.59,21.45,21.46,512010.0
2021-04-20,21.32,21.32,21.175,21.22,207690.0
2021-04-21,21.48,21.62,21.475,21.615,258510.0
2021-04-22,21.605,21.655,21.585,21.585,249720.0
2021-04-23,21.625,21.65,21.545,21.56,170410.0
2021-04-26,21.425,21.435,21.38,21.395,166040.0
2021-04-27,21.33,21.37,21.285,21.36,164710.0
2021-04-28,21.35,21.4,21.285,21.35,309910.0
2021-04-29,21.35,21.44,21.345,21.38,244270.0
2021-04-30,21.295,21.295,21.2,21.255,152490.0
2021-05-03,21.395,21.5,21.365,21.5,159870.0
2021-05-04,21.58,21.615,21.525,21.54,258700.0
2021-05-05,21.52,21.535,21.48,21.53,341920.0
2021-05-06,21.52,21.67,21.5,21.635,254500.0
2021-05-07,21.755,21.885,21.745,21.825,420880.0
2021-05-10,21.795,21.86,21.76,21.86,336490.0
2021-05-11,21.875,21.93,21.85,21.87,264000.0
2021-05-12,21.88,21.935,21.835,21.92,232440.0
2021-05-13,21.955,22.035,21.92,22.035,362040.0
2021-05-14,22.08,22.095,22.015,22.055,313010.0
2021-05-17,22.16,22.35,22.16,22.325,396160.0
2021-05-18,22.47,22.475,22.365,22.425,365840.0
2021-05-19,22.425,22.45,22.38,22.445,175250.0
2021-05-20,22.56,22.655,22.53,22.585,537560.0
2021-05-21,22.535,22.6,22.505,22.58,218050.0
2021-05-24,22.76,22.82,22.73,22.74,358590.0
2021-05-25,22.625,22.635,22.555,22.6,420060.0
2021-05-26,22.875,22.93,22.815,22.83,350590.0
2021-05-27,22.88,22.935,22.845,22.935,370780.0
2021-05-28,22.905,22.905,22.79,22.85,220640.0
2021-05-31,23.065,23.1,23.015,23.055,264970.0
2021-06-01,23.01,23.1,22.965,23.1,261440.0
2021-06-02,22.855,22.895,22.805,22.885,349960.0
2021-06-03,23.01,23.01,22.945,22.955,285230.0
2021-06-04,22.8,22.82,22.655,22.795,348390.0
2021-06-07,22.79,22.82,22.735,22.735,193010.0
2021-06-08,22.855,22.92,22.84,22.87,330560.0
2021-06-09,22.85,22.87,22.81,22.81,276600.0
2021-06-10,22.81,22.825,22.725,22.735,174740.0
2021-06-11,22.87,22.91,22.845,22.875,325040.0
2021-06-15,22.61,22.61,22.52,22.59,341900.0
2021-06-16,22.57,22.58,22.49,22.545,173910.0
2021-06-17,22.29,22.34,22.215,22.215,386290.0
2021-06-18,21.975,22.15,21.95,22.11,479260.0
2021-06-21,22.02,22.14,22.005,22.085,390510.0
2021-06-22,22.1,22.23,22.1,22.115,211100.0
2021-06-23,21.975,22.065,21.955,22.035,272640.0
2021-06-24,21.915,21.94,21.84,21.895,207810.0
2021-06-25,21.855,21.88,21.815,21.87,188890.0
2021-06-28,21.9,21.95,21.8,21.945,288900.0
2021-06-29,21.93,21.955,21.905,21.95,202050.0
2021-06-30,21.89,21.91,21.805,21.875,212340.0
2021-07-01,22.01,22.18,22.01,22.18,254420.0
2021-07-02,22.195,22.265,22.18,22.23,145650.0
2021-07-05,22.235,22.235,22.155,22.195,179040.0
2021-07-06,22.175,22.24,22.155,22.21,176530.0
2021-07-07,22.355,22.46,22.345,22.4,204890.0
2021-07-08,22.5,22.55,22.455,22.5,170110.0
2021-07-09,22.64,22.75,22.61,22.615,303890.0
2021-07-12,22.525,22.575,22.495,22.5,179860.0
2021-07-13,22.54,22.57,22.51,22.55,194960.0
2021-07-14,22.645,22.71,22.625,22.69,178920.0
2021-07-15,22.795,22.87,22.79,22.87,278140.0
2021-07-16,23.005,23.03,22.9,22.93,307910.0
2021-07-19,22.94,22.98,22.89,22.895,309020.0
2021-07-20,23.02,23.18,23.02,23.16,379570.0
2021-07-21,23.02,23.17,22.985,23.17,202890.0
2021-07-22,22.89,22.91,22.78,22.79,228910.0
2021-07-23,22.845,22.865,22.79,22.86,195920.0
2021-07-26,22.815,22.98,22.8,22.975,187580.0
2021-07-27,22.735,22.76,22.685,22.73,186600.0
2021-07-28,22.785,22.915,22.78,22.9,212900.0
2021-07-29,22.9,23.025,22.89,22.955,185180.0
2021-07-30,23.075,23.13,23.045,23.1,214630.0
2021-08-02,23.04,23.065,22.98,22.995,247460.0
2021-08-03,22.955,22.98,22.8,22.845,188500.0
2021-08-04,22.855,22.89,22.83,22.87,159930.0
2021-08-05,22.88,22.91,22.805,22.825,131640.0
2021-08-06,22.725,22.765,22.705,22.73,132740.0
2021-08-09,21.89,22.15,21.745,22.13,583570.0
2021-08-10,22.05,22.13,22.015,22.085,570770.0
2021-08-11,21.93,22.05,21.91,22.04,352310.0
2021-08-12,22.17,22.21,22.15,22.18,265570.0
2021-08-13,22.295,22.36,22.275,22.36,249010.0
2021-08-16,22.53,22.615,22.53,22.55,230700.0
2021-08-17,22.725,22.88,22.72,22.88,297890.0
2021-08-18,22.97,23.06,22.95,23.03,292330.0
2021-08-19,23.055,23.09,22.99,23.09,351710.0
2021-08-20,23.215,23.395,23.2,23.395,425210.0
2021-08-23,23.245,23.315,23.17,23.27,276310.0
2021-08-24,23.355,23.36,23.25,23.26,304400.0
2021-08-25,23.175,23.18,23.07,23.12,326110.0
2021-08-26,22.975,23.0,22.935,22.96,198630.0
2021-08-27,23.115,23.225,23.115,23.225,248670.0
2021-08-30,23.2,23.26,23.145,23.205,223930.0
2021-08-31,23.16,23.21,23.115,23.125,299860.0
2021-09-01,23.135,23.165,23.085,23.125,494370.0
2021-09-02,22.945,23.0,22.92,22.94,177530.0
2021-09-03,22.81,22.86,22.77,22.79,282000.0
2021-09-06,22.905,22.935,22.885,22.925,189140.0
2021-09-07,22.865,22.91,22.775,22.85,140200.0
2021-09-08,22.68,22.72,22.645,22.69,527420.0
2021-09-09,22.675,22.705,22.655,22.685,315180.0
2021-09-10,22.71,22.79,22.685,22.79,293260.0
2021-09-13,22.63,22.77,22.605,22.72,155580.0
2021-09-14,22.71,22.795,22.65,22.795,162840.0
2021-09-15,22.98,23.025,22.95,22.965,260630.0
2021-09-16,22.805,22.86,22.75,22.765,167650.0
2021-09-17,22.44,22.52,22.425,22.52,201890.0
2021-09-20,22.51,22.565,22.49,22.56,436130.0
2021-09-21,22.8,22.8,22.57,22.62,508330.0
2021-09-22,22.88,22.92,22.75,22.885,184090.0
2021-09-23,22.795,22.795,22.705,22.71,159510.0
2021-09-24,22.5,22.5,22.26,22.42,219180.0
2021-09-27,22.455,22.545,22.43,22.5,161120.0
2021-09-28,22.41,22.465,22.29,22.32,181400.0
2021-09-29,22.3,22.415,22.3,22.415,170980.0
2021-09-30,22.445,22.45,22.38,22.395,150700.0
2021-10-01,22.605,22.68,22.565,22.65,188720.0
2021-10-04,22.61,22.685,22.565,22.58,122080.0
2021-10-05,22.605,22.68,22.55,22.575,215480.0
2021-10-06,22.635,22.635,22.49,22.52,312350.0
2021-10-07,22.595,22.61,22.51,22.53,151570.0
2021-10-08,22.53,22.53,22.345,22.51,283360.0
2021-10-11,22.41,22.5,22.35,22.37,364050.0
2021-10-12,22.245,22.35,22.235,22.325,297140.0
2021-10-13,22.335,22.51,22.325,22.37,570380.0
2021-10-14,22.655,22.675,22.56,22.62,227560.0
2021-10-15,22.595,22.62,22.535,22.57,259510.0
2021-10-18,22.26,22.29,22.2,22.275,262910.0
2021-10-19,22.215,22.225,22.165,22.2,284900.0
2021-10-20,22.07,22.105,22.015,22.055,254560.0
2021-10-21,22.1,22.24,22.06,22.17,267080.0
2021-10-22,22.255,22.335,22.22,22.265,214810.0
2021-10-25,22.385,22.5,22.345,22.5,287330.0
2021-10-26,22.5,22.515,22.36,22.39,388870.0
2021-10-27,22.295,22.305,22.13,22.155,320810.0
2021-10-28,22.2,22.395,22.2,22.365,338620.0
2021-10-29,22.275,22.295,22.14,22.155,254920.0
2021-11-01,22.15,22.18,22.07,22.16,197040.0
2021-11-02,22.2,22.32,22.15,22.3,205350.0
2021-11-03,22.415,22.43,22.32,22.33,140660.0
2021-11-04,22.17,22.22,22.15,22.21,139370.0
2021-11-05,22.55,22.68,22.53,22.635,294270.0
2021-11-08,22.895,22.95,22.865,22.945,468330.0
2021-11-09,22.925,22.995,22.91,22.935,264570.0
2021-11-10,23.135,23.18,23.075,23.11,193190.0
2021-11-11,23.51,23.655,23.48,23.625,494050.0
2021-11-12,23.79,23.825,23.74,23.775,251640.0
2021-11-15,23.735,23.775,23.555,23.59,665720.0
2021-11-16,23.63,23.68,23.59,23.64,299290.0
2021-11-17,23.625,23.765,23.61,23.73,238160.0
2021-11-18,23.945,24.015,23.895,23.895,273050.0
2021-11-19,23.81,23.885,23.78,23.855,317300.0
2021-11-22,23.73,23.81,23.715,23.76,251670.0
2021-11-23,23.345,23.36,23.295,23.335,505790.0
2021-11-24,23.07,23.215,23.06,23.2,349590.0
2021-11-25,23.165,23.205,23.125,23.205,255880.0
2021-11-26,23.215,23.49,23.2,23.475,517570.0
2021-11-29,23.29,23.5,23.22,23.395,409110.0
2021-11-30,23.295,23.39,23.265,23.39,237300.0
2021-12-01,23.21,23.29,23.125,23.15,443600.0
2021-12-02,23.35,23.39,23.285,23.305,343940.0
2021-12-03,23.26,23.4,23.235,23.32,250210.0
2021-12-06,23.69,23.735,23.625,23.63,664790.0
2021-12-07,23.53,23.58,23.4,23.435,359110.0
2021-12-08,23.365,23.405,23.335,23.405,327110.0
2021-12-09,23.195,23.22,23.17,23.205,165050.0
2021-12-10,23.175,23.195,23.13,23.155,276710.0
2021-12-13,23.175,23.3,23.155,23.2,192210.0
2021-12-14,23.325,23.465,23.315,23.41,314440.0
2021-12-15,23.245,23.255,23.185,23.195,148010.0
2021-12-16,23.115,23.235,23.06,23.21,263000.0
2021-12-17,23.365,23.48,23.33,23.45,463250.0
2021-12-20,23.535,23.62,23.535,23.615,453680.0
2021-12-21,23.485,23.5,23.425,23.475,281740.0
2021-12-22,23.31,23.385,23.295,23.385,163850.0
2021-12-23,23.31,23.38,23.28,23.35,143070.0
2021-12-24,23.5,23.51,23.305,23.345,116360.0
2021-12-29,23.32,23.35,23.235,23.25,136350.0
2021-12-30,23.25,23.25,23.1,23.125,107430.0
2021-12-31,23.2,23.37,23.2,23.37,84040.0
2022-01-04,23.33,23.375,23.285,23.295,208880.0
2022-01-05,23.325,23.405,23.32,23.39,110220.0
2022-01-06,23.365,23.455,23.335,23.455,211200.0
2022-01-07,23.29,23.33,23.235,23.33,91870.0
2022-01-10,23.3,23.325,23.185,23.21,336080.0
2022-01-11,23.4,23.43,23.35,23.42,388610.0
2022-01-12,23.49,23.545,23.46,23.46,99000.0
2022-01-13,23.355,23.37,23.31,23.335,119890.0
2022-01-14,23.305,23.395,23.28,23.355,191000.0
2022-01-17,23.46,23.52,23.43,23.52,160230.0
2022-01-18,23.51,23.56,23.475,23.52,127260.0
2022-01-19,23.505,23.525,23.45,23.47,175630.0
2022-01-20,23.77,23.795,23.665,23.68,348810.0
2022-01-21,23.715,23.87,23.695,23.83,218890.0
2022-01-24,23.8,23.85,23.765,23.85,1007420.0
2022-01-25,24.005,24.07,23.935,24.055,654130.0
2022-01-27,23.885,23.905,23.79,23.88,618490.0
2022-01-28,22.61,23.84,22.61,23.84,496300.0
2022-01-31,23.825,23.855,23.715,23.755,203090.0
2022-02-01,23.7,23.78,23.66,23.71,210690.0
2022-02-02,23.535,23.535,23.455,23.475,508980.0
2022-02-03,23.54,23.65,23.54,23.61,548370.0
2022-02-04,23.55,23.595,23.515,23.545,121240.0
2022-02-07,23.75,23.875,23.75,23.76,163740.0
2022-02-08,23.825,23.825,23.76,23.825,164330.0
2022-02-09,23.795,23.81,23.725,23.725,216140.0
2022-02-10,23.775,23.85,23.76,23.785,365480.0
2022-02-11,23.78,23.86,23.735,23.86,1028530.0
2022-02-14,24.24,24.3,24.0,24.225,1508150.0
2022-02-15,24.39,24.58,24.39,24.58,634390.0
2022-02-16,24.225,24.225,24.08,24.1,429880.0
2022-02-17,24.23,24.4,24.11,24.315,400610.0
2022-02-18,24.595,24.665,24.405,24.42,519250.0
2022-02-21,24.675,24.8,24.415,24.415,746490.0
2022-02-22,24.8,24.865,24.655,24.67,745260.0
2022-02-23,24.555,24.555,24.405,24.42,572400.0
2022-02-24,25.815,25.815,24.58,25.2,784210.0
2022-02-25,24.95,24.98,24.715,24.72,847070.0
2022-02-28,24.915,25.0,24.69,24.795,863890.0
2022-03-01,24.535,24.55,24.36,24.445,499220.0
2022-03-02,24.97,24.97,24.74,24.8,326890.0
2022-03-03,24.615,24.695,24.52,24.545,447240.0
2022-03-04,24.62,24.88,24.525,24.57,446450.0
2022-03-07,25.04,25.18,24.98,24.99,803580.0
2022-03-08,25.42,25.475,25.13,25.37,617790.0
2022-03-09,26.1,26.345,26.05,26.29,1126430.0
2022-03-10,25.435,25.435,25.115,25.185,776220.0
2022-03-11,25.3,25.33,25.19,25.21,465440.0
2022-03-14,25.285,25.39,25.14,25.385,878890.0
2022-03-15,25.26,25.29,25.07,25.07,859210.0
2022-03-16,24.79,24.92,24.75,24.775,433810.0
2022-03-17,24.595,24.695,24.51,24.63,460660.0
2022-03-18,24.525,24.53,24.35,24.39,840310.0
2022-03-21,24.145,24.265,24.11,24.23,300860.0
2022-03-22,24.37,24.42,24.33,24.375,627830.0
2022-03-23,23.94,24.015,23.9,23.965,336030.0
2022-03-24,24.195,24.235,24.12,24.195,346960.0
2022-03-25,24.265,24.4,24.245,24.305,340590.0
2022-03-28,25.445,25.445,24.005,24.03,418540.0
2022-03-29,23.89,23.995,23.85,23.895,360310.0
2022-03-30,23.765,23.86,23.71,23.775,767850.0
2022-03-31,23.965,24.015,23.865,23.925,721310.0
2022-04-01,24.045,24.18,24.035,24.18,619700.0
2022-04-04,23.95,23.95,23.735,23.77,259160.0
2022-04-05,23.84,23.875,23.575,23.595,655130.0
2022-04-06,23.6,23.675,23.53,23.595,198070.0
2022-04-07,23.84,23.955,23.83,23.935,304180.0
2022-04-08,24.03,24.1,23.995,24.065,441420.0
2022-04-11,24.32,24.38,24.265,24.305,288180.0
2022-04-12,24.525,24.58,24.48,24.515,336460.0
2022-04-13,24.565,24.65,24.525,24.605,257360.0
2022-04-14,24.665,24.73,24.6,24.635,209430.0
2022-04-19,24.99,25.05,24.895,24.93,327660.0
2022-04-20,24.545,24.545,24.345,24.36,278300.0
2022-04-21,24.47,24.51,24.38,24.4,309850.0
2022-04-22,24.645,24.79,24.63,24.79,276520.0
2022-04-26,24.65,24.665,24.5,24.585,318700.0
2022-04-27,24.85,24.86,24.565,24.645,766090.0
2022-04-28,24.655,24.685,24.51,24.51,222810.0
2022-04-29,24.775,24.87,24.745,24.815,312460.0
2022-05-02,24.9,24.985,24.855,24.855,298470.0
2022-05-03,24.585,24.585,24.265,24.315,316640.0
2022-05-04,24.48,24.48,24.325,24.36,1348820.0
2022-05-05,24.295,24.455,24.295,24.355,181840.0
2022-05-06,24.49,24.585,24.43,24.565,257390.0
2022-05-09,24.835,24.95,24.83,24.845,277500.0
2022-05-10,24.805,24.955,24.765,24.85,374410.0
2022-05-11,24.605,24.605,24.53,24.585,251480.0
2022-05-12,24.895,25.015,24.855,25.0,407120.0
2022-05-13,24.66,24.71,24.605,24.635,373870.0
2022-05-16,24.27,24.49,24.25,24.425,298460.0
2022-05-17,24.37,24.385,24.215,24.265,957520.0
2022-05-18,24.02,24.055,23.955,24.035,484230.0
2022-05-19,24.27,24.3,24.06,24.15,375510.0
2022-05-20,24.4,24.45,24.3,24.4,681240.0
2022-05-23,24.315,24.36,24.235,24.255,448350.0
2022-05-24,24.375,24.4,24.3,24.35,260630.0
2022-05-25,24.455,24.475,24.325,24.355,402450.0
2022-05-26,24.325,24.325,24.235,24.245,590920.0
2022-05-27,24.245,24.255,24.125,24.195,239960.0
2022-05-30,24.04,24.135,24.01,24.095,400060.0
2022-05-31,23.96,24.01,23.92,24.01,615130.0
2022-06-01,23.9,23.9,23.71,23.75,909780.0
2022-06-02,23.935,24.045,23.92,24.01,357770.0
2022-06-03,23.93,23.995,23.915,23.94,376720.0
2022-06-06,23.92,24.01,23.88,23.96,415670.0
2022-06-07,23.805,23.91,23.69,23.84,519450.0
2022-06-09,24.07,24.07,24.07,24.07,0.0
2022-06-10,24.18,24.28,24.07,24.18,15133.0
2022-06-14,24.35,24.45,24.35,24.42,69815.0
2022-06-15,24.4,24.5,24.38,24.5,29142.0
2022-06-16,24.25,24.4,24.24,24.4,4736.0
2022-06-17,24.5,24.5,24.5,24.5,0.0
2022-06-20,24.48,24.74,24.48,24.67,249469.0
2022-06-21,24.59,24.61,24.5,24.54,337283.0
2022-06-22,24.84,24.84,24.44,24.54,281558.0
2022-06-23,24.74,24.75,24.66,24.71,383365.0
2022-06-24,24.59,24.61,24.52,24.56,818856.0
2022-06-27,24.54,24.69,24.5,24.64,309792.0
2022-06-28,24.47,24.54,24.45,24.49,254903.0
2022-06-29,24.5,24.59,24.44,24.59,176365.0
2022-06-30,24.62,24.66,24.47,24.5,1182670.0
2022-07-01,24.37,24.58,24.31,24.49,241342.0
2022-07-04,24.68,24.76,24.63,24.68,699349.0
2022-07-05,24.51,24.57,24.39,24.52,253618.0
2022-07-06,24.24,24.24,24.15,24.23,298206.0
2022-07-07,23.89,23.9,23.75,23.79,1222651.0
2022-07-08,23.65,23.77,23.63,23.72,347700.0
2022-07-11,23.66,23.77,23.64,23.74,203595.0
2022-07-12,23.91,24.08,23.84,23.91,601133.0
2022-07-13,23.76,23.78,23.67,23.71,259763.0
2022-07-14,23.89,23.89,23.7,23.75,360288.0
2022-07-15,23.55,23.62,23.52,23.59,347469.0
2022-07-18,23.34,23.48,23.32,23.48,165435.0
2022-07-19,23.33,23.34,23.18,23.2,315925.0
2022-07-20,23.05,23.08,22.95,22.98,251623.0
2022-07-21,22.9,22.9,22.74,22.76,307041.0
2022-07-22,23.06,23.11,23.03,23.11,383620.0
2022-07-25,23.19,23.27,23.17,23.2,345627.0
2022-07-26,23.0,23.04,22.96,23.01,380218.0
2022-07-27,23.01,23.07,22.96,23.03,280165.0
2022-07-28,23.11,23.15,23.07,23.09,213011.0
2022-07-29,23.32,23.41,23.28,23.39,335463.0
2022-08-01,23.48,23.49,23.37,23.41,181993.0
2022-08-02,23.46,23.71,23.44,23.69,331218.0
2022-08-03,23.71,23.75,23.67,23.72,148142.0
2022-08-04,23.64,23.82,23.6,23.82,256919.0
2022-08-05,23.96,23.99,23.87,23.91,205995.0
2022-08-08,23.9,23.9,23.73,23.78,183039.0
2022-08-09,23.81,23.83,23.73,23.83,196213.0
2022-08-10,23.98,23.98,23.89,23.91,175962.0
2022-08-11,23.52,23.52,23.45,23.46,201087.0
2022-08-12,23.4,23.43,23.37,23.4,603323.0
2022-08-15,23.49,23.54,23.44,23.52,304518.0
2022-08-16,23.55,23.63,23.51,23.56,365701.0
2022-08-17,23.5,23.62,23.48,23.59,218027.0
2022-08-18,23.64,23.7,23.62,23.67,298333.0
2022-08-19,23.65,23.68,23.57,23.62,189019.0
2022-08-22,23.6,23.61,23.47,23.49,284074.0
2022-08-23,23.45,23.5,23.4,23.5,282539.0
2022-08-24,23.45,23.53,23.44,23.51,678127.0
2022-08-25,23.57,23.57,23.45,23.49,208212.0
2022-08-26,23.46,23.48,23.39,23.48,331414.0
2022-08-29,23.5,23.5,23.34,23.35,740798.0
2022-08-30,23.42,23.46,23.33,23.36,268222.0
2022-08-31,23.38,23.38,23.21,23.23,193345.0
2022-09-01,23.25,23.3,23.2,23.22,176512.0
2022-09-02,23.21,23.29,23.18,23.27,342914.0
2022-09-05,23.38,23.48,23.34,23.45,627212.0
2022-09-06,23.39,23.49,23.36,23.45,233815.0
2022-09-07,23.53,23.54,23.41,23.5,169861.0
2022-09-08,23.63,23.72,23.6,23.63,227251.0
2022-09-09,23.49,23.51,23.38,23.42,454000.0
2022-09-12,23.34,23.34,23.25,23.25,295736.0
2022-09-13,23.28,23.33,23.23,23.29,108377.0
2022-09-14,23.2,23.53,23.2,23.5,232534.0
2022-09-15,23.36,23.38,23.17,23.23,1409224.0
2022-09-16,23.1,23.1,22.98,23.05,343156.0
2022-09-19,23.13,23.17,23.06,23.1,185928.0
2022-09-20,23.1,23.16,23.07,23.1,147859.0
2022-09-21,23.12,23.2,23.07,23.2,178046.0
2022-09-23,23.36,23.46,23.35,23.45,258844.0
2022-09-26,23.37,23.43,23.3,23.41,269994.0
2022-09-27,23.36,23.39,23.31,23.37,433867.0
2022-09-28,23.52,23.65,23.45,23.55,286935.0
2022-09-29,23.61,23.73,23.57,23.61,440981.0
2022-09-30,23.74,23.84,23.72,23.84,234174.0
2022-10-03,23.85,24.19,23.85,24.05,131298.0
2022-10-04,24.25,24.41,24.19,24.35,228018.0
2022-10-05,24.61,24.65,24.51,24.59,533250.0
2022-10-06,24.53,24.57,24.46,24.48,160789.0
2022-10-07,24.8,24.82,24.7,24.8,138247.0
2022-10-10,24.86,24.86,24.67,24.73,169213.0
2022-10-11,24.65,24.72,24.61,24.67,303844.0
2022-10-12,24.68,24.75,24.63,24.7,194028.0
2022-10-13,24.8,24.8,24.69,24.69,353997.0
2022-10-14,24.57,24.57,24.4,24.44,945718.0
2022-10-17,24.58,24.64,24.56,24.6,249309.0
2022-10-18,24.35,24.41,24.27,24.37,176486.0
2022-10-19,24.27,24.32,24.2,24.2,144267.0
2022-10-20,24.15,24.25,24.1,24.25,175575.0
2022-10-21,24.08,24.12,24.01,24.03,306984.0
2022-10-24,24.19,24.3,24.14,24.3,748541.0
2022-10-25,24.26,24.27,24.2,24.23,315441.0
2022-10-26,24.07,24.07,23.97,23.99,890839.0
2022-10-27,23.83,23.91,23.73,23.77,204204.0
2022-10-28,23.92,23.95,23.85,23.89,290078.0
2022-10-31,23.91,23.98,23.72,23.8,584579.0
2022-11-01,23.69,23.7,23.6,23.64,157452.0
2022-11-02,23.92,23.98,23.85,23.87,276988.0
2022-11-03,23.87,24.0,23.86,23.87,201205.0
2022-11-04,23.9,24.08,23.88,24.05,207671.0
2022-11-07,24.2,24.24,24.09,24.19,1264743.0
2022-11-08,24.17,24.17,23.96,23.98,214455.0
2022-11-09,24.42,24.44,24.34,24.38,408989.0
2022-11-10,24.53,24.74,24.41,24.73,295742.0
2022-11-11,24.67,24.67,24.56,24.56,218189.0
2022-11-14,24.62,24.62,24.41,24.44,563420.0
2022-11-15,24.5,24.55,24.49,24.52,181175.0
2022-11-16,24.44,24.48,24.36,24.39,146306.0
2022-11-17,24.44,24.45,24.36,24.37,242399.0
2022-11-18,24.37,24.45,24.34,24.37,574860.0
2022-11-21,24.32,24.4,24.31,24.38,251598.0
2022-11-22,24.39,24.47,24.39,24.44,485638.0
2022-11-23,24.31,24.32,24.22,24.26,188639.0
2022-11-24,24.13,24.16,24.05,24.06,437204.0
2022-11-25,24.08,24.14,24.06,24.11,145024.0
2022-11-28,24.2,24.4,24.17,24.28,354698.0
2022-11-29,24.3,24.34,24.2,24.28,119629.0
2022-11-30,24.3,24.34,24.21,24.31,395784.0
2022-12-01,24.2,24.26,24.13,24.26,904691.0
2022-12-02,24.56,24.6,24.46,24.47,254326.0
2022-12-05,24.52,24.56,24.48,24.52,573891.0
2022-12-06,24.53,24.53,24.4,24.45,792202.0
2022-12-07,24.56,24.59,24.51,24.56,346188.0
2022-12-08,24.63,24.7,24.62,24.65,166070.0
2022-12-09,24.52,24.55,24.47,24.52,633724.0
2022-12-12,24.51,24.61,24.45,24.48,174414.0
2022-12-13,24.49,24.56,24.45,24.48,229500.0
2022-12-14,24.49,24.63,24.49,24.55,125129.0
2022-12-15,24.46,24.48,24.31,24.33,190161.0
2022-12-16,24.57,24.61,24.53,24.59,331462.0
2022-12-19,24.84,24.88,24.71,24.79,166487.0
2022-12-20,24.78,25.0,24.7,25.0,198520.0
2022-12-21,25.19,25.29,25.14,25.26,548700.0
2022-12-22,25.1,25.12,24.95,24.97,224286.0
2022-12-23,24.96,24.96,24.85,24.94,179619.0
2022-12-28,24.94,25.01,24.85,24.89,133001.0
2022-12-29,24.86,24.9,24.8,24.87,73391.0
2022-12-30,24.84,24.94,24.83,24.89,88116.0
2023-01-03,24.81,25.08,24.77,25.0,189220.0
2023-01-04,25.35,25.39,25.14,25.16,167048.0
2023-01-05,25.19,25.28,25.16,25.22,109263.0
2023-01-06,25.2,25.22,25.12,25.19,84250.0
2023-01-09,25.18,25.22,25.1,25.11,398499.0
2023-01-10,25.11,25.19,25.07,25.13,178630.0
2023-01-11,25.28,25.28,25.2,25.22,748165.0
2023-01-12,25.22,25.3,25.18,25.27,78239.0
2023-01-13,25.29,25.34,25.25,25.3,155979.0
2023-01-16,25.48,25.57,25.43,25.52,263842.0
2023-01-17,25.53,25.56,25.39,25.43,798791.0
2023-01-18,25.33,25.35,25.17,25.2,113055.0
2023-01-19,25.46,25.68,25.41,25.66,145071.0
2023-01-20,25.92,25.95,25.78,25.78,156903.0
2023-01-23,25.61,25.74,25.57,25.63,176928.0
2023-01-24,25.5,25.52,25.45,25.5,157923.0
2023-01-25,25.51,25.56,25.19,25.21,179127.0
2023-01-27,25.16,25.18,25.05,25.1,189805.0
2023-01-30,25.19,25.31,25.1,25.31,294725.0
2023-01-31,25.25,25.36,25.1,25.31,134663.0
2023-02-01,25.37,25.38,25.26,25.28,132496.0
2023-02-02,25.37,25.39,25.3,25.36,329640.0
2023-02-03,25.09,25.22,25.04,25.18,132549.0
2023-02-06,25.01,25.13,24.94,25.06,186096.0
2023-02-07,25.17,25.18,25.0,25.08,148737.0
2023-02-08,24.95,25.02,24.93,25.0,155081.0
2023-02-09,25.03,25.13,25.02,25.06,134152.0
2023-02-10,24.9,24.93,24.82,24.82,265820.0
2023-02-13,24.99,25.03,24.93,24.97,137268.0
2023-02-14,24.7,24.78,24.67,24.74,102904.0
2023-02-15,24.63,24.77,24.57,24.69,141502.0
2023-02-16,24.66,24.79,24.61,24.66,194152.0
2023-02-17,24.78,24.8,24.71,24.76,151097.0
2023-02-20,24.88,24.88,24.78,24.81,134840.0
2023-02-21,24.73,24.78,24.66,24.73,169415.0
2023-02-22,24.83,24.94,24.8,24.93,169786.0
2023-02-23,24.86,24.87,24.78,24.83,152776.0
2023-02-24,24.75,24.85,24.74,24.84,158134.0
2023-02-27,24.89,25.01,24.89,25.0,203412.0
2023-02-28,25.04,25.04,24.95,25.02,271938.0
2023-03-01,25.1,25.25,25.1,25.15,217988.0
2023-03-02,25.22,25.23,25.17,25.23,144179.0
2023-03-03,25.22,25.33,25.22,25.27,134009.0
2023-03-06,25.42,25.47,25.39,25.47,294844.0
2023-03-07,25.43,25.56,25.39,25.53,244625.0
2023-03-08,25.53,25.53,25.46,25.47,312255.0
2023-03-09,25.49,25.56,25.43,25.46,276773.0
2023-03-10,25.8,25.84,25.7,25.73,361445.0
2023-03-13,26.38,26.49,26.17,26.18,696784.0
2023-03-14,26.57,26.67,26.54,26.54,363155.0
2023-03-15,26.41,26.44,26.31,26.36,253456.0
2023-03-16,26.88,26.94,26.66,26.75,379983.0
2023-03-17,26.73,26.78,26.63,26.68,179618.0
2023-03-20,27.31,27.41,27.15,27.39,759969.0
2023-03-21,27.3,27.49,27.24,27.48,260717.0
2023-03-22,26.98,27.05,26.81,26.82,1995026.0
2023-03-23,27.25,27.3,27.16,27.2,481735.0
2023-03-24,27.62,27.76,27.61,27.63,235571.0
2023-03-27,27.52,27.59,27.46,27.52,249186.0
2023-03-28,27.27,27.28,27.1,27.1,385693.0
2023-03-29,27.26,27.31,27.17,27.21,280357.0
2023-03-30,27.22,27.25,27.17,27.18,469935.0
2023-03-31,27.29,27.39,27.27,27.33,164540.0
2023-04-03,27.31,27.32,27.12,27.19,568713.0
2023-04-04,27.11,27.18,27.05,27.17,194498.0
2023-04-05,27.72,27.9,27.65,27.9,636045.0
2023-04-06,27.89,27.92,27.79,27.92,228981.0
2023-04-11,27.8,27.81,27.72,27.77,306684.0
2023-04-12,27.92,28.12,27.9,28.07,174426.0
2023-04-13,27.96,27.99,27.84,27.91,218495.0
2023-04-14,27.88,27.97,27.84,27.96,209046.0
2023-04-17,27.71,27.8,27.6,27.8,858911.0
2023-04-18,27.6,27.63,27.52,27.56,232912.0
2023-04-19,27.59,27.64,27.53,27.53,196488.0
2023-04-20,27.54,27.61,27.51,27.53,207477.0
2023-04-21,27.57,27.63,27.53,27.61,178042.0
2023-04-24,27.49,27.52,27.43,27.49,147273.0
2023-04-26,27.91,28.02,27.86,27.99,472587.0
2023-04-27,27.93,28.06,27.91,27.96,254267.0
2023-04-28,27.73,27.86,27.71,27.8,136797.0
2023-05-01,27.82,27.84,27.64,27.66,157672.0
2023-05-02,27.73,27.75,27.38,27.4,243791.0
2023-05-03,27.99,28.06,27.99,28.03,262671.0
2023-05-04,28.61,28.65,28.25,28.31,222783.0
2023-05-05,28.33,28.36,28.135,28.17,227527.0
2023-05-08,27.71,27.74,27.63,27.65,170403.0
2023-05-09,27.63,27.75,27.6,27.75,166262.0
2023-05-10,27.92,27.92,27.78,27.82,96575.0
2023-05-11,27.78,27.83,27.74,27.82,204584.0
2023-05-12,27.9,27.9,27.8,27.84,124850.0
2023-05-15,28.04,28.08,27.94,27.94,190106.0
2023-05-16,27.86,27.97,27.81,27.96,169720.0
2023-05-17,27.7,27.77,27.67,27.77,195933.0
2023-05-18,27.61,27.72,27.55,27.57,172893.0
2023-05-19,27.39,27.44,27.33,27.43,181300.0
2023-05-22,27.56,27.58,27.51,27.57,210765.0
2023-05-23,27.41,27.44,27.29,27.35,191152.0
2023-05-24,27.7,27.81,27.66,27.8,172637.0
2023-05-25,27.76,27.81,27.72,27.78,158878.0
2023-05-26,27.68,27.75,27.64,27.74,138364.0
2023-05-29,27.62,27.62,27.52,27.58,129971.0
2023-05-30,27.55,27.64,27.47,27.52,91697.0
2023-05-31,27.85,28.03,27.8,28.03,218804.0
2023-06-01,28.01,28.07,27.91,27.94,244811.0
2023-06-02,27.85,27.85,27.72,27.74,281366.0
2023-06-05,27.37,27.37,27.26,27.27,269492.0
2023-06-06,27.46,27.48,27.2,27.25,279930.0
2023-06-07,27.23,27.29,27.2,27.24,243319.0
2023-06-08,27.06,27.1,27.01,27.04,132933.0
2023-06-09,27.11,27.17,27.09,27.16,191040.0
2023-06-13,26.89,26.91,26.8,26.8,235300.0
2023-06-14,26.6,26.68,26.58,26.65,121105.0
2023-06-15,26.51,26.51,26.27,26.31,641470.0
2023-06-16,26.37,26.39,26.3,26.35,206780.0
2023-06-19,26.38,26.49,26.35,26.4,193973.0
2023-06-20,26.41,26.57,26.33,26.55,185508.0
2023-06-21,26.43,26.47,26.37,26.41,247593.0
2023-06-22,26.36,26.45,26.3,26.45,212952.0
2023-06-23,26.25,26.54,26.21,26.5,211208.0
2023-06-26,26.7,26.74,26.64,26.73,158437.0
2023-06-27,26.66,26.69,26.56,26.56,182712.0
2023-06-28,26.56,26.78,26.55,26.7,184097.0
2023-06-29,26.77,26.81,26.67,26.68,111065.0
2023-06-30,26.72,26.77,26.62,26.62,154338.0
2023-07-03,26.7,26.73,26.6,26.66,242487.0
2023-07-04,26.65,26.81,26.61,26.76,217999.0
2023-07-05,26.66,26.71,26.62,26.66,95498.0
2023-07-06,26.67,26.77,26.64,26.68,379566.0
2023-07-07,26.71,26.75,26.66,26.71,191522.0
2023-07-10,26.66,26.75,26.62,26.75,173849.0
2023-07-11,26.73,26.76,26.65,26.75,144199.0
2023-07-12,26.76,26.77,26.65,26.75,186361.0
2023-07-13,26.69,26.72,26.57,26.63,394938.0
2023-07-14,26.35,26.41,26.32,26.36,178153.0
2023-07-17,26.48,26.59,26.43,26.57,169447.0
2023-07-18,26.57,26.6,26.53,26.59,98571.0
2023-07-19,26.83,26.98,26.83,26.97,132499.0
2023-07-20,27.02,27.09,26.84,26.88,187871.0
2023-07-21,26.93,27.02,26.88,26.92,132840.0
2023-07-24,26.99,27.03,26.93,26.93,129516.0
2023-07-25,26.88,26.92,26.83,26.83,144316.0
2023-07-26,26.79,26.97,26.79,26.9,262258.0
2023-07-27,26.98,27.01,26.84,26.94,145037.0
2023-07-28,26.9,27.23,26.86,27.12,355653.0
2023-07-31,27.23,27.23,27.06,27.07,153518.0
2023-08-01,27.07,27.24,27.03,27.19,150736.0
2023-08-02,27.31,27.47,27.2,27.47,117188.0
2023-08-03,27.41,27.45,27.37,27.4,190728.0
2023-08-04,27.33,27.34,27.22,27.27,106270.0
2023-08-07,27.36,27.38,27.25,27.27,128137.0
2023-08-08,27.28,27.43,27.25,27.43,173019.0
2023-08-09,27.3,27.3,27.22,27.27,149178.0
2023-08-10,27.14,27.18,27.11,27.11,117989.0
2023-08-11,27.16,27.21,27.12,27.2,209572.0
2023-08-14,27.26,27.43,27.24,27.43,528207.0
2023-08-15,27.19,27.27,27.1,27.13,189517.0
2023-08-16,27.26,27.37,27.26,27.34,593684.0
2023-08-17,27.32,27.5,27.3,27.41,284036.0
2023-08-18,27.32,27.4,27.27,27.37,535401.0
2023-08-21,27.4,27.4,27.25,27.33,198388.0
2023-08-22,27.37,27.4,27.29,27.33,103717.0
2023-08-23,27.34,27.39,27.28,27.39,741252.0
2023-08-24,27.37,27.47,27.37,27.44,338779.0
2023-08-25,27.6,27.66,27.59,27.66,220110.0
2023-08-28,27.6,27.63,27.54,27.57,169494.0
2023-08-29,27.63,27.68,27.6,27.64,172656.0
2023-08-30,27.64,27.78,27.64,27.67,206010.0
2023-08-31,27.75,27.78,27.68,27.76,197225.0
2023-09-01,27.68,27.76,27.66,27.76,265487.0
2023-09-04,27.82,27.84,27.76,27.77,380177.0
2023-09-05,27.75,28.0,27.73,28.0,400271.0
2023-09-06,27.95,28.01,27.85,27.88,239076.0
2023-09-07,27.79,27.91,27.79,27.81,192916.0
2023-09-08,27.84,27.94,27.8,27.81,281641.0
2023-09-11,27.75,27.79,27.67,27.71,117649.0
2023-09-12,27.65,27.7,27.62,27.62,143270.0
2023-09-13,27.53,27.62,27.51,27.6,417689.0
2023-09-14,27.51,27.51,27.4,27.43,412649.0
2023-09-15,27.47,27.51,27.39,27.43,161606.0
2023-09-18,27.62,27.72,27.62,27.7,198177.0
2023-09-19,27.76,27.82,27.74,27.77,148640.0
2023-09-20,27.65,27.7,27.63,27.69,222573.0
2023-09-21,27.74,27.86,27.71,27.86,197538.0
2023-09-22,27.73,27.78,27.69,27.73,130856.0
2023-09-25,27.63,27.71,27.6,27.7,140191.0
2023-09-26,27.61,27.63,27.54,27.6,197506.0
2023-09-27,27.51,27.7,27.45,27.7,140067.0
2023-09-28,27.36,27.36,27.18,27.24,257249.0
2023-09-29,26.88,26.88,26.67,26.73,717743.0
2023-10-02,26.5,26.72,26.45,26.62,129043.0
2023-10-03,26.5,26.66,26.46,26.66,296556.0
2023-10-04,26.74,26.8,26.67,26.67,194833.0
2023-10-05,26.64,26.66,26.5,26.52,323993.0
2023-10-06,26.47,26.49,26.41,26.49,233297.0
2023-10-09,26.86,26.98,26.79,26.97,122504.0
2023-10-10,26.85,26.88,26.8,26.85,173653.0
2023-10-11,26.76,26.84,26.71,26.79,222697.0
2023-10-12,27.01,27.08,27.0,27.07,242765.0
2023-10-13,27.38,27.48,27.36,27.47,228452.0
2023-10-16,28.22,28.25,28.05,28.07,256792.0
2023-10-17,28.01,28.03,27.82,27.87,163606.0
2023-10-18,27.97,28.22,27.94,28.11,281411.0
2023-10-19,28.4,28.62,28.4,28.59,452499.0
2023-10-20,28.84,28.98,28.84,28.96,446532.0
2023-10-23,28.93,28.94,28.78,28.91,474237.0
2023-10-24,28.81,28.84,28.72,28.75,212318.0
2023-10-25,28.65,28.7,28.52,28.56,315389.0
2023-10-26,29.14,29.31,29.11,29.26,219134.0
2023-10-27,29.02,29.03,28.93,29.0,195024.0
2023-10-30,29.21,29.25,29.1,29.13,151800.0
2023-10-31,28.99,29.05,28.94,29.05,297023.0
2023-11-01,28.94,28.96,28.83,28.88,214156.0
2023-11-02,28.6,28.62,28.48,28.58,166970.0
2023-11-03,28.55,28.59,28.5,28.53,173868.0
2023-11-06,28.29,28.38,28.13,28.18,238993.0
2023-11-07,28.19,28.33,28.04,28.33,200361.0
2023-11-08,28.3,28.33,28.23,28.26,64379.0
2023-11-09,28.18,28.2,28.08,28.09,148068.0
2023-11-10,28.44,28.52,28.42,28.45,137977.0
2023-11-13,28.3,28.3,28.1,28.15,258009.0
2023-11-14,28.2,28.24,28.18,28.24,263593.0
2023-11-15,27.9,27.99,27.87,27.98,256329.0
2023-11-16,27.85,28.05,27.81,28.04,251959.0
2023-11-17,28.29,28.41,28.29,28.39,114130.0
2023-11-20,28.06,28.09,27.92,27.96,183225.0
2023-11-21,27.87,28.02,27.86,27.99,182424.0
2023-11-22,28.15,28.21,28.11,28.21,149957.0
2023-11-23,28.13,28.17,28.1,28.14,257153.0
2023-11-24,28.1,28.15,28.05,28.07,91704.0
2023-11-27,28.09,28.32,28.09,28.32,332059.0
2023-11-28,28.19,28.2,28.1,28.13,120034.0
2023-11-29,28.33,28.47,28.32,28.47,338752.0
2023-11-30,28.52,28.57,28.42,28.44,147443.0
2023-12-01,28.5,28.57,28.46,28.55,128183.0
2023-12-04,28.71,29.51,28.67,28.97,782323.0
2023-12-05,28.37,28.66,28.32,28.57,169786.0
2023-12-06,28.51,28.55,28.33,28.37,165864.0
2023-12-07,28.58,28.72,28.56,28.68,214703.0
2023-12-08,28.46,28.46,28.35,28.36,197811.0
2023-12-11,28.21,28.31,28.09,28.17,136379.0
2023-12-12,27.91,27.99,27.82,27.85,222316.0
2023-12-13,27.88,27.93,27.85,27.87,189014.0
2023-12-14,28.08,28.23,27.92,27.98,595173.0
2023-12-15,28.07,28.12,27.98,28.02,234651.0
2023-12-18,27.89,27.9,27.8,27.86,504999.0
2023-12-19,27.93,27.95,27.78,27.81,633815.0
2023-12-20,27.88,27.91,27.82,27.85,603950.0
2023-12-21,27.88,28.05,27.86,27.9,325941.0
2023-12-22,27.84,28.05,27.82,27.96,179415.0
2023-12-27,27.97,28.09,27.92,28.09,476790.0
2023-12-28,28.14,28.21,28.03,28.18,113460.0
2023-12-29,28.03,28.03,27.93,27.96,74208.0
2024-01-02,28.04,28.12,27.99,28.07,117239.0
2024-01-03,28.12,28.26,28.12,28.21,83196.0
2024-01-04,28.05,28.45,28.02,28.45,119244.0
2024-01-05,28.33,28.33,28.15,28.2,66730.0
2024-01-08,28.15,28.18,28.06,28.08,97272.0
2024-01-09,27.9,28.0,27.88,27.99,131295.0
2024-01-10,28.06,28.1,27.95,27.96,232678.0
2024-01-11,27.91,27.99,27.89,27.95,98701.0
2024-01-12,28.02,28.09,27.98,28.02,69126.0
2024-01-15,28.3,28.4,28.26,28.35,140687.0
2024-01-16,28.5,28.65,28.5,28.62,122835.0
2024-01-17,28.41,28.49,28.4,28.43,157908.0
2024-01-18,28.31,28.4,28.24,28.3,511362.0
2024-01-19,28.41,28.43,28.35,28.36,71503.0
2024-01-22,28.38,28.42,28.35,28.35,173445.0
2024-01-23,28.42,28.45,28.305,28.4,128486.0
2024-01-24,28.46,28.49,28.42,28.47,151531.0
2024-01-25,28.31,28.35,28.29,28.34,169723.0
2024-01-29,28.46,28.48,28.33,28.38,275124.0
2024-01-30,28.48,28.48,28.325,28.38,108174.0
2024-01-31,28.48,28.64,28.47,28.6,154827.0
2024-02-01,28.71,28.84,28.65,28.82,226873.0
2024-02-02,28.86,28.88,28.74,28.78,121083.0
2024-02-05,28.87,29.02,28.82,28.85,145856.0
2024-02-06,28.85,28.88,28.69,28.72,325749.0
2024-02-07,28.77,28.83,28.73,28.77,134756.0
2024-02-08,28.81,28.85,28.75,28.78,159403.0
2024-02-09,28.92,28.95,28.9,28.9,129675.0
2024-02-12,28.7,28.71,28.61,28.68,129326.0
2024-02-13,28.56,28.63,28.53,28.63,188818.0
2024-02-14,28.52,28.54,28.45,28.45,158677.0
2024-02-15,28.34,28.41,28.3,28.36,137808.0
2024-02-16,28.37,28.43,28.33,28.41,169962.0
2024-02-19,28.41,28.57,28.32,28.47,184702.0
2024-02-20,28.47,28.57,28.47,28.56,119792.0
2024-02-21,28.53,28.56,28.49,28.56,164078.0
2024-02-22,28.55,28.62,28.51,28.59,141026.0
2024-02-23,28.5,28.52,28.435,28.44,546192.0
2024-02-26,28.61,28.64,28.57,28.6,107591.0
2024-02-27,28.6,28.77,28.6,28.67,169399.0
2024-02-28,28.6,28.77,28.6,28.77,107304.0
2024-02-29,28.9,28.94,28.81,28.81,160791.0
2024-03-01,29.02,29.05,28.98,28.99,207096.0
2024-03-04,29.4,29.5,29.4,29.48,319715.0
2024-03-05,29.97,30.04,29.95,30.03,181178.0
2024-03-06,30.18,30.24,30.09,30.11,239993.0
2024-03-07,30.18,30.29,30.11,30.24,362727.0
2024-03-08,30.12,30.14,30.03,30.04,167634.0
2024-03-11,30.36,30.5,30.36,30.46,153854.0
2024-03-12,30.46,30.49,30.36,30.38,177582.0
2024-03-13,30.15,30.19,30.1,30.12,151275.0
2024-03-14,30.29,30.33,30.255,30.27,171559.0
2024-03-15,30.31,30.45,30.31,30.41,147096.0
2024-03-18,30.45,30.45,30.16,30.19,148068.0
2024-03-19,30.39,30.54,30.37,30.54,177141.0
2024-03-20,30.5,30.52,30.46,30.51,74041.0
2024-03-21,30.77,30.87,30.61,30.71,289158.0
2024-03-22,30.65,30.78,30.61,30.74,103407.0
2024-03-25,30.7,30.75,30.65,30.69,136657.0
2024-03-26,30.64,30.69,30.55,30.68,144807.0
2024-03-27,30.75,30.87,30.75,30.76,131612.0
2024-03-28,30.99,31.02,30.92,31.02,148955.0
2024-04-02,32.03,32.115,31.93,32.08,218764.0
2024-04-03,32.32,32.41,32.27,32.3,203334.0
2024-04-04,32.33,32.34,32.19,32.19,277152.0
2024-04-05,32.09,32.11,31.8,32.0,187835.0
2024-04-08,32.46,32.96,32.38,32.75,309513.0
2024-04-09,32.7,32.79,32.67,32.77,134183.0
2024-04-10,32.78,32.86,32.65,32.85,170983.0
2024-04-11,33.11,33.24,33.08,33.11,138183.0
2024-04-12,33.54,33.79,33.52,33.78,286176.0
2024-04-15,33.67,33.69,33.47,33.54,388470.0
2024-04-16,34.09,34.38,34.08,34.32,274263.0
2024-04-17,34.28,34.33,34.2,34.21,132039.0
2024-04-18,33.98,34.04,33.88,34.04,333671.0
2024-04-19,34.2,35.0,34.13,34.36,286650.0
2024-04-22,34.24,34.24,33.83,33.9,418167.0
2024-04-23,33.37,33.37,32.84,32.96,881442.0
2024-04-24,33.0,33.03,32.73,32.93,468902.0
2024-04-26,32.99,33.07,32.88,32.97,251767.0
2024-04-29,32.95,32.96,32.65,32.73,143387.0
2024-04-30,32.83,32.91,32.79,32.86,176781.0
2024-05-01,32.66,32.67,32.52,32.57,220976.0
2024-05-02,32.83,32.88,32.63,32.68,487703.0
2024-05-03,32.35,32.38,32.24,32.34,121263.0
2024-05-06,32.03,32.26,31.98,32.23,283560.0
2024-05-07,32.37,32.47,32.3,32.45,311935.0
2024-05-08,32.43,32.56,32.37,32.51,133092.0
2024-05-09,32.39,32.53,32.36,32.5,88283.0
2024-05-10,32.68,32.93,32.68,32.88,244494.0
2024-05-13,32.97,33.07,32.87,32.91,266012.0
2024-05-14,32.65,32.79,32.61,32.79,153021.0
2024-05-15,32.79,32.83,32.7,32.74,159650.0
2024-05-16,32.91,33.05,32.9,33.01,475844.0
2024-05-17,32.84,32.98,32.84,32.93,124751.0
2024-05-20,33.27,33.72,33.27,33.72,265927.0
2024-05-21,33.56,33.63,33.36,33.48,287924.0
2024-05-22,33.5,33.53,33.34,33.42,322019.0
2024-05-23,33.19,33.2,32.86,32.89,231630.0
2024-05-24,32.61,32.69,32.53,32.67,140604.0
2024-05-27,32.55,32.64,32.47,32.61,167980.0
2024-05-28,32.61,32.62,32.49,32.51,137320.0
2024-05-29,32.74,32.78,32.64,32.69,111274.0
2024-05-30,32.61,32.63,32.48,32.54,155481.0
2024-05-31,32.61,32.66,32.51,32.56,127020.0
2024-06-03,32.26,32.29,32.15,32.17,191348.0
2024-06-04,32.37,32.51,32.36,32.51,98169.0
2024-06-05,32.33,32.44,32.26,32.37,91054.0
2024-06-06,32.61,32.85,32.58,32.8,133593.0
2024-06-07,32.85,33.21,32.8,33.21,213631.0
2024-06-11,32.31,32.32,32.12,32.12,222623.0
2024-06-12,32.32,32.38,32.22,32.28,197567.0
2024-06-13,32.12,32.18,31.99,32.16,125258.0
2024-06-14,32.07,32.21,32.05,32.21,126977.0
2024-06-17,32.44,32.54,32.41,32.44,144301.0
2024-06-18,32.4,32.48,32.34,32.34,153920.0
2024-06-19,32.28,32.31,32.22,32.24,193382.0
2024-06-20,32.23,32.43,32.18,32.42,208130.0
2024-06-21,32.68,32.79,32.66,32.73,140993.0
2024-06-24,32.28,32.36,32.23,32.25,178281.0
2024-06-25,32.31,32.32,32.17,32.18,137071.0
2024-06-26,32.2,32.3,31.88,31.88,171944.0
2024-06-27,31.92,32.19,31.81,32.19,370294.0
2024-06-28,32.3,32.44,32.25,32.39,142312.0
2024-07-01,32.16,32.22,32.11,32.18,165165.0
2024-07-02,32.35,32.46,32.32,32.37,148967.0
2024-07-03,32.26,32.32,32.18,32.26,124957.0
2024-07-04,32.42,32.48,32.35,32.35,106393.0
2024-07-05,32.34,32.43,32.3,32.43,83977.0
2024-07-08,32.61,32.71,32.51,32.59,245349.0
2024-07-09,32.33,32.45,32.29,32.37,150236.0
2024-07-10,32.39,32.47,32.36,32.38,190095.0
2024-07-11,32.41,32.54,32.39,32.49,92443.0
2024-07-12,32.87,32.94,32.79,32.82,138737.0
2024-07-15,32.84,32.88,32.79,32.8,146283.0
2024-07-16,33.02,33.31,33.02,33.3,175555.0
2024-07-17,33.84,34.0,33.76,33.77,177213.0
2024-07-18,33.75,33.84,33.7,33.8,142691.0
2024-07-19,33.52,33.55,33.31,33.31,145674.0
2024-07-22,33.24,33.33,33.19,33.29,124865.0
2024-07-23,33.31,33.4,33.27,33.29,210536.0
2024-07-24,33.6,33.88,33.59,33.84,123671.0
2024-07-25,33.68,33.75,33.35,33.49,215252.0
2024-07-26,33.36,33.53,33.21,33.39,189672.0
2024-07-29,33.78,33.79,33.6,33.71,121520.0
2024-07-30,33.58,33.64,33.5,33.64,112234.0
2024-07-31,33.99,34.46,33.94,34.37,412348.0
2024-08-01,34.46,34.68,34.43,34.55,160441.0
2024-08-02,34.74,34.94,34.63,34.9,137151.0
2024-08-05,34.63,35.19,34.3,35.19,606435.0
2024-08-06,34.09,34.27,33.98,33.98,373503.0
2024-08-07,33.78,33.78,33.52,33.73,173969.0
2024-08-08,33.73,33.8,33.61,33.72,152304.0
2024-08-09,33.96,33.99,33.81,33.83,180639.0
2024-08-12,34.08,34.15,33.96,34.13,136020.0
2024-08-13,34.67,34.71,34.4,34.43,218377.0
2024-08-14,34.26,34.43,34.2,34.43,189433.0
2024-08-15,34.28,34.44,34.16,34.23,149491.0
2024-08-16,34.29,34.32,34.11,34.18,215044.0
2024-08-19,34.61,34.64,34.43,34.6,185412.0
2024-08-20,34.33,34.39,34.26,34.3,175868.0
2024-08-21,34.35,34.48,34.32,34.41,144498.0
2024-08-22,34.37,34.39,34.25,34.33,155628.0
2024-08-23,34.24,34.27,34.18,34.22,137436.0
2024-08-26,34.21,34.22,34.12,34.19,171716.0
2024-08-27,34.26,34.29,34.06,34.19,196893.0
2024-08-28,34.3,34.31,34.04,34.04,173645.0
2024-08-29,34.1,34.17,34.07,34.12,211408.0
2024-08-30,34.17,34.21,34.05,34.11,94877.0
2024-09-02,34.22,34.23,33.96,34.08,193328.0
2024-09-03,34.0,34.23,33.86,34.19,159326.0
2024-09-04,34.25,34.39,34.24,34.29,195978.0
2024-09-05,34.28,34.35,34.2,34.35,171396.0
2024-09-06,34.45,34.59,34.41,34.52,140928.0
2024-09-09,34.55,34.55,34.4,34.45,131740.0
2024-09-10,34.75,34.79,34.61,34.7,126058.0
2024-09-11,34.95,34.96,34.87,34.91,165323.0
2024-09-12,34.71,34.77,34.65,34.77,117056.0
2024-09-13,35.05,35.26,35.05,35.2,192668.0
2024-09-16,35.45,35.58,35.43,35.48,208289.0
2024-09-17,35.29,35.33,35.21,35.25,214103.0
2024-09-18,35.1,35.135,35.0,35.0,181191.0
2024-09-19,34.87,35.0,34.76,34.9,141158.0
2024-09-20,35.03,35.14,35.01,35.13,179597.0
2024-09-23,35.46,35.54,35.4,35.53,218990.0
2024-09-24,35.46,35.5,35.38,35.42,135641.0
2024-09-25,35.49,35.72,35.47,35.58,188674.0
2024-09-26,35.89,35.9,35.73,35.73,182917.0
2024-09-27,35.73,35.83,35.71,35.76,240097.0
2024-09-30,35.54,35.54,35.28,35.37,287330.0
2024-10-01,35.17,35.22,35.08,35.22,156025.0
2024-10-02,35.63,35.64,35.41,35.55,153534.0
2024-10-03,35.63,35.71,35.59,35.62,138935.0
2024-10-04,35.72,35.96,35.72,35.96,163784.0
2024-10-07,35.99,36.0,35.8,35.87,96603.0
2024-10-08,36.07,36.27,35.96,36.27,672879.0
2024-10-09,36.22,36.22,35.81,35.84,173710.0
2024-10-10,36.0,36.0,35.75,35.77,177067.0
2024-10-11,35.98,36.22,35.96,36.19,473733.0
2024-10-14,36.36,36.41,36.2,36.37,182783.0
2024-10-15,36.49,36.49,36.26,36.26,209594.0
2024-10-16,36.63,36.78,36.63,36.76,217586.0
2024-10-17,36.99,37.07,36.835,36.88,250433.0
2024-10-18,37.05,37.35,37.04,37.35,165390.0
2024-10-21,37.55,37.57,37.38,37.54,244064.0
2024-10-22,37.76,37.88,37.65,37.71,281081.0
2024-10-23,37.89,38.0,37.73,38.0,246589.0
2024-10-24,37.81,37.82,37.67,37.75,991889.0
2024-10-25,37.95,37.98,37.8,37.84,320245.0
2024-10-28,38.08,38.23,37.99,38.22,169647.0
2024-10-29,38.37,38.72,38.34,38.72,233669.0
2024-10-30,38.92,39.2,38.91,39.2,225624.0
2024-10-31,39.11,39.15,39.02,39.08,265342.0
2024-11-01,38.9,38.9,38.41,38.61,197424.0
2024-11-04,38.26,38.32,38.15,38.28,348753.0
2024-11-05,38.29,38.32,38.1,38.22,191011.0
2024-11-06,38.15,38.69,38.09,38.61,217772.0
2024-11-07,37.38,37.38,36.9,36.9,563859.0
2024-11-08,37.0,37.41,37.0,37.34,205606.0
2024-11-11,37.58,37.58,37.24,37.3,572595.0
2024-11-12,36.7,36.83,36.65,36.72,423689.0
2024-11-13,36.58,36.8,36.47,36.73,405012.0
2024-11-14,36.49,36.58,36.35,36.45,348382.0
2024-11-15,36.57,36.68,36.53,36.53,178588.0
2024-11-18,36.58,36.93,36.57,36.9,172625.0
2024-11-19,36.97,37.13,36.95,37.13,267578.0
2024-11-20,37.11,37.26,37.07,37.15,221904.0
2024-11-21,37.47,37.63,37.45,37.58,181494.0
2024-11-22,37.75,38.12,37.75,38.12,173829.0
2024-11-25,38.3,38.32,37.55,37.75,288446.0
2024-11-26,37.0,37.55,37.0,37.2,367100.0
2024-11-27,37.37,37.57,37.33,37.56,273789.0
2024-11-28,37.35,37.4,37.1,37.35,140858.0
2024-11-29,37.5,37.7,37.3,37.6,111855.0
2024-12-02,37.68,37.68,37.2,37.3,148679.0
2024-12-03,37.55,37.66,37.52,37.57,119856.0
2024-12-04,37.56,37.99,37.51,37.86,328570.0
2024-12-05,37.91,37.97,37.81,37.85,1043979.0
2024-12-06,37.56,37.81,37.35,37.8,940830.0
2024-12-09,38.02,38.12,37.82,37.98,256612.0
2024-12-10,38.03,38.5,38.0,38.49,277582.0
2024-12-11,38.89,39.04,38.73,38.73,435596.0
2024-12-12,39.2,39.28,38.81,38.94,497968.0
2024-12-13,38.79,38.97,38.72,38.88,127989.0
2024-12-16,38.39,38.42,38.22,38.32,229563.0
2024-12-17,38.36,38.47,38.29,38.44,307985.0
2024-12-18,38.52,38.81,38.44,38.81,290552.0
2024-12-19,38.38,38.74,38.34,38.62,232504.0
2024-12-20,38.34,38.48,38.29,38.45,159772.0
2024-12-23,38.57,38.66,38.55,38.6,222079.0
2024-12-24,38.54,38.69,38.51,38.69,107988.0
2024-12-27,38.71,39.02,38.71,39.02,66493.0
2024-12-30,38.77,38.85,38.69,38.7,78759.0
2024-12-31,38.66,38.66,38.54,38.64,45778.0
2025-01-02,38.9,39.08,38.78,39.03,93220.0
2025-01-03,39.36,39.5,39.36,39.43,107258.0
2025-01-06,39.13,39.14,38.99,39.02,126266.0
2025-01-07,38.91,38.93,38.8,38.84,139718.0
2025-01-08,39.11,39.26,39.09,39.15,112416.0
2025-01-09,39.44,39.53,39.41,39.46,149667.0
2025-01-10,39.65,39.77,39.64,39.75,182754.0
2025-01-13,40.27,40.35,40.05,40.35,355234.0
2025-01-14,39.71,39.81,39.6,39.81,201654.0
2025-01-15,39.79,39.83,39.73,39.8,182196.0
2025-01-16,39.85,40.05,39.77,40.04,184574.0
2025-01-17,40.25,40.35,40.16,40.32,130697.0
2025-01-20,40.19,40.19,39.91,40.07,209155.0
2025-01-21,39.8,40.24,39.68,40.24,155343.0
2025-01-22,40.31,40.465,40.24,40.41,206449.0
2025-01-23,40.42,40.48,40.35,40.42,109478.0
2025-01-24,40.37,40.54,40.33,40.41,156188.0
2025-01-28,40.33,40.42,40.11,40.42,228547.0
2025-01-29,40.65,40.88,40.65,40.75,188292.0
2025-01-30,40.94,40.94,40.7,40.88,212629.0
2025-01-31,41.4,41.5,41.34,41.36,207694.0
2025-02-03,41.89,42.2,41.78,41.99,518116.0
2025-02-04,41.99,42.11,41.65,42.11,286105.0
2025-02-05,42.35,42.35,41.85,42.13,321191.0
2025-02-06,42.3,42.3,42.0,42.14,284243.0
2025-02-07,42.0,42.06,41.84,41.98,277154.0
2025-02-10,42.09,42.35,42.05,42.35,252797.0
2025-02-11,42.64,43.18,42.64,43.0,322563.0
2025-02-12,43.0,43.0,42.13,42.25,341238.0
2025-02-13,42.55,42.77,42.53,42.73,235446.0
2025-02-14,42.9,42.9,42.55,42.75,285604.0
2025-02-17,42.5,42.5,41.69,42.0,296097.0
2025-02-18,42.02,42.25,41.97,42.25,236323.0
2025-02-19,42.5,42.65,42.33,42.36,349878.0
2025-02-20,42.51,42.7,42.5,42.51,273371.0
2025-02-21,42.28,42.42,42.08,42.17,278300.0
2025-02-24,42.46,42.49,42.23,42.4,271944.0
2025-02-25,42.78,42.84,42.52,42.57,457845.0
2025-02-26,42.5,42.55,42.26,42.43,523142.0
2025-02-27,42.47,42.6,42.36,42.36,206054.0
2025-02-28,42.42,42.56,42.27,42.27,278585.0
2025-03-03,42.5,42.57,42.31,42.42,249929.0
2025-03-04,42.74,42.96,42.65,42.95,285153.0
2025-03-05,42.81,42.91,42.68,42.82,256481.0
2025-03-06,42.39,42.6,42.34,42.6,442753.0
2025-03-07,42.32,42.51,42.08,42.51,218413.0
2025-03-10,42.57,42.59,42.38,42.52,204174.0
2025-03-11,42.4,42.7,42.24,42.7,260432.0
2025-03-12,42.65,42.72,42.55,42.62,234859.0
2025-03-13,42.74,42.97,42.69,42.94,264427.0
2025-03-14,43.67,43.8,43.63,43.68,352459.0
2025-03-17,43.95,43.95,43.4,43.4,258372.0
2025-03-18,43.9,43.9,43.26,43.6,213405.0
2025-03-19,43.89,44.0,43.78,44.0,253954.0
2025-03-20,44.17,44.39,44.12,44.31,305934.0
2025-03-21,44.48,44.49,44.3,44.35,322211.0
2025-03-24,44.75,44.75,44.14,44.24,270180.0
2025-03-25,44.12,44.13,44.01,44.1,187821.0
2025-03-26,44.11,44.2,43.94,43.97,237525.0
2025-03-27,44.23,44.27,44.15,44.27,182733.0
2025-03-28,44.62,45.2,44.59,45.2,290717.0
2025-03-31,45.29,45.65,45.0,45.55,378891.0
2025-04-01,46.0,46.35,46.0,46.35,442152.0
2025-04-02,45.66,47.0,45.5,45.5,596601.0
2025-04-03,46.43,46.56,46.04,46.07,515429.0
2025-04-04,45.38,46.0,45.16,45.71,447170.0
2025-04-07,45.72,46.87,45.5,46.3,975845.0
2025-04-08,45.84,46.4,45.4,45.54,538569.0
2025-04-09,46.04,46.55,45.8,46.35,703088.0
2025-04-10,46.25,46.69,46.12,46.45,765622.0
2025-04-11,47.0,47.77,46.99,47.45,801733.0
2025-04-14,47.1,47.43,46.95,47.18,457363.0
2025-04-15,46.79,47.08,46.55,46.8,349060.0
2025-04-16,47.26,47.69,47.17,47.61,391987.0
2025-04-17,48.3,48.56,48.02,48.27,499823.0
2025-04-22,48.92,49.95,48.9,49.92,670585.0
2025-04-23,48.17,48.79,47.49,47.49,976489.0
2025-04-24,47.45,48.66,47.45,48.1,723364.0
2025-04-28,47.67,47.71,47.06,47.28,466894.0
2025-04-29,47.64,47.75,47.36,47.41,309539.0
2025-04-30,47.8,47.89,47.35,47.35,341680.0
2025-05-01,46.98,46.98,46.24,46.51,636267.0
2025-05-02,46.58,46.67,46.3,46.6,506909.0
2025-05-05,46.3,46.47,46.14,46.23,308804.0
2025-05-06,47.34,48.16,47.33,47.87,617037.0
2025-05-07,48.01,48.13,47.6,48.08,366131.0
2025-05-08,48.21,48.6,47.83,47.95,348469.0
2025-05-09,47.63,47.79,47.16,47.62,331423.0
2025-05-12,47.0,47.06,46.61,46.73,406610.0
2025-05-13,46.63,46.8,46.39,46.59,672864.0
2025-05-14,46.17,46.19,45.65,45.89,556861.0
2025-05-15,45.49,45.53,44.63,44.63,640666.0
2025-05-16,46.3,46.54,45.88,46.03,399086.0
2025-05-19,46.36,46.6,45.92,46.23,568051.0
2025-05-20,45.91,46.05,45.67,45.96,254382.0
2025-05-21,46.97,47.25,46.88,47.23,317279.0
2025-05-22,47.48,47.8,47.35,47.59,690998.0
2025-05-23,47.29,47.5,47.04,47.5,184979.0
2025-05-26,47.31,47.31,47.07,47.1,221551.0
2025-05-27,47.38,47.49,47.11,47.12,294600.0
2025-05-28,47.16,47.32,47.0,47.16,203892.0
2025-05-29,46.72,46.92,46.47,46.82,244356.0
2025-05-30,47.26,47.38,47.05,47.14,227760.0
2025-06-02,47.14,47.36,47.0,47.36,335120.0
2025-06-03,47.88,48.0,47.67,48.0,336107.0
2025-06-04,47.76,47.92,47.64,47.7,282821.0
2025-06-05,47.8,47.84,47.6,47.68,172156.0
2025-06-06,47.5,47.725,47.4,47.62,300411.0
2025-06-10,46.91,46.94,46.56,46.94,414270.0
2025-06-11,46.88,47.24,46.85,47.14,207934.0
2025-06-12,47.48,47.8,47.46,47.63,493993.0
2025-06-13,47.95,48.84,47.95,48.7,497806.0
2025-06-16,48.74,48.88,48.33,48.33,408764.0
2025-06-17,48.05,48.25,47.55,47.72,380310.0
2025-06-18,48.0,48.05,47.71,47.87,270843.0
2025-06-19,47.71,48.01,47.68,47.71,318675.0
2025-06-20,47.77,47.77,47.33,47.42,170853.0
2025-06-23,48.09,48.28,47.95,48.08,341723.0
2025-06-24,47.47,47.57,47.06,47.09,292228.0
2025-06-25,47.01,47.14,47.0,47.07,230298.0
2025-06-26,47.06,47.08,46.91,47.01,149187.0
2025-06-27,46.6,46.65,46.2,46.23,265708.0
2025-06-30,46.24,46.28,45.85,46.15,209209.0
2025-07-01,46.5,46.54,46.2,46.48,237212.0
2025-07-02,46.8,46.8,46.52,46.63,172988.0
2025-07-03,46.74,46.96,46.68,46.96,159146.0
2025-07-04,46.56,46.76,46.46,46.75,172937.0
2025-07-07,46.7,46.8,46.49,46.77,153871.0
2025-07-08,47.04,47.1,46.68,46.86,367690.0
2025-07-09,46.51,46.58,46.23,46.26,205077.0
2025-07-10,46.63,46.69,46.51,46.58,123423.0
2025-07-11,46.32,46.7,46.32,46.56,142353.0
2025-07-14,47.02,47.07,46.87,47.03,281826.0
2025-07-15,46.99,47.21,46.92,47.11,141392.0
2025-07-16,46.96,47.0,46.8,47.0,298402.0
2025-07-17,47.11,47.43,47.02,47.22,189254.0
2025-07-18,47.23,47.25,47.06,47.09,159353.0
2025-07-21,47.27,47.57,47.23,47.57,267307.0
2025-07-22,47.84,47.89,47.72,47.78,226213.0
2025-07-23,48.0,48.2,47.8,47.87,208975.0
2025-07-24,47.23,47.26,46.85,46.9,260834.0
2025-07-25,46.94,47.06,46.89,46.98,158373.0
2025-07-28,46.98,46.98,46.5,46.88,409694.0
2025-07-29,46.64,46.78,46.64,46.72,179212.0
2025-07-30,46.93,47.05,46.83,47.05,171199.0
2025-07-31,46.86,46.95,46.78,46.87,226368.0
2025-08-01,46.96,47.11,46.89,47.05,171223.0
2025-08-04,47.73,47.77,47.445,47.61,312752.0
2025-08-05,47.92,48.07,47.89,47.98,384730.0
2025-08-06,48.02,48.06,47.67,47.78,221051.0
2025-08-07,47.64,47.75,47.5,47.52,194479.0
2025-08-08,47.89,47.9,47.66,47.75,373994.0
2025-08-11,47.8,47.83,47.47,47.5,239575.0
2025-08-12,47.28,47.46,47.2,47.44,209490.0
2025-08-13,47.19,47.23,47.05,47.16,223195.0
2025-08-14,47.17,47.28,47.05,47.15,244554.0
2025-08-15,47.14,47.28,47.11,47.15,350691.0
2025-08-18,47.0,47.31,46.9,47.19,160256.0
2025-08-19,47.11,47.25,47.05,47.22,212569.0
2025-08-20,47.18,47.35,47.12,47.33,186724.0
2025-08-21,47.73,47.81,47.66,47.67,242316.0
2025-08-22,47.67,47.73,47.57,47.63,159548.0
2025-08-25,47.71,47.71,47.55,47.6,178998.0
2025-08-26,47.53,47.87,47.48,47.81,208565.0
2025-08-27,47.9,47.95,47.75,47.83,188241.0
2025-08-28,47.85,47.89,47.68,47.78,142977.0
2025-08-29,47.99,48.04,47.84,47.88,197084.0
2025-09-01,48.35,48.92,48.26,48.92,749266.0
2025-09-02,48.91,49.17,48.69,49.1,351308.0
2025-09-03,49.69,49.99,49.67,49.85,427007.0
2025-09-04,49.95,49.98,49.33,49.75,378257.0
2025-09-05,49.96,50.1,49.85,49.97,215991.0
2025-09-08,50.27,50.37,50.13,50.17,339740.0
2025-09-09,50.6,51.0,50.52,51.0,289952.0
2025-09-10,50.72,50.72,50.47,50.62,278423.0
2025-09-11,50.62,50.65,50.36,50.47,269550.0
2025-09-12,50.25,50.4,50.01,50.4,241486.0
2025-09-15,50.64,50.64,50.05,50.22,238205.0
2025-09-16,50.55,50.79,50.55,50.68,283352.0
2025-09-17,50.75,50.75,50.56,50.58,251849.0
2025-09-18,50.68,50.71,50.45,50.57,242340.0
2025-09-19,50.56,50.99,50.5,50.99,170722.0
2025-09-22,51.31,51.7,51.31,51.7,229049.0
2025-09-23,52.09,52.4,52.09,52.4,283310.0
2025-09-24,52.38,52.5,52.03,52.34,252779.0
2025-09-25,52.2,52.29,51.92,52.08,203350.0
2025-09-26,52.55,52.7,52.43,52.64,211892.0
2025-09-29,52.98,53.31,52.74,53.31,328575.0
2025-09-30,53.6,53.88,53.43,53.83,389317.0
2025-10-01,53.64,53.88,53.62,53.66,269305.0
2025-10-02,53.62,53.69,53.54,53.6,285636.0
2025-10-03,54.0,54.0,53.37,53.63,291786.0
2025-10-06,54.21,54.84,54.21,54.84,207611.0
2025-10-07,55.0,55.24,54.88,55.18,615344.0
2025-10-08,55.63,56.36,55.58,56.36,690009.0
2025-10-09,56.4,56.4,55.75,56.06,534330.0
2025-10-10,55.9,56.0,55.18,55.46,427974.0
2025-10-13,56.98,57.35,56.78,57.18,648629.0
2025-10-14,58.0,59.19,57.93,59.19,604556.0
2025-10-15,59.8,59.8,58.79,58.92,488007.0
2025-10-16,59.4,60.0,59.31,59.86,600679.0
2025-10-17,61.3,62.1,60.64,62.1,1126949.0
2025-10-20,61.0,61.0,59.55,60.14,874572.0
2025-10-21,61.43,61.6,61.08,61.2,438001.0
2025-10-22,59.37,59.37,56.53,58.2,1802721.0
2025-10-23,58.0,58.01,57.48,57.82,550450.0
2025-10-24,57.9,58.37,57.83,58.03,401082.0
2025-10-27,57.9,57.9,56.9,57.11,629080.0
2025-10-28,56.0,56.18,55.01,55.01,727789.0
2025-10-29,55.0,55.36,54.74,54.95,684657.0
2025-10-30,54.95,55.42,54.5,55.24,352432.0
2025-10-31,56.48,56.55,55.83,56.02,448938.0
2025-11-03,56.02,56.2,55.53,56.03,378754.0
2025-11-04,56.02,56.22,55.83,55.98,310477.0
2025-11-05,55.98,56.1,55.5,56.06,220768.0
2025-11-06,56.13,56.2,55.85,56.1,236462.0
2025-11-07,56.24,56.68,56.22,56.61,316488.0
2025-11-10,56.7,57.09,56.48,56.92,298683.0
2025-11-11,57.9,58.31,57.75,58.29,404412.0
2025-11-12,58.3,58.3,57.72,57.74,285831.0
2025-11-13,58.79,59.01,58.465,58.92,422848.0
2025-11-14,58.99,58.99,58.53,58.99,330938.0
2025-11-17,58.9,58.9,57.13,57.26,409242.0
2025-11-18,57.1,57.24,56.64,56.7,430152.0
2025-11-19,57.0,57.64,57.0,57.62,236863.0
2025-11-20,57.62,58.1,57.13,57.65,320299.0
2025-11-21,58.1,58.18,57.35,57.35,219910.0
2025-11-24,57.41,57.86,57.35,57.37,152375.0
2025-11-25,58.02,58.94,58.02,58.79,315408.0
2025-11-26,58.8,58.85,58.51,58.72,197648.0