Date,Open,High,Low,Close,Volume
2006-09-26,9.364577047455546,9.373937348841787,9.35521761036306,9.35521761036306,78041.0
2006-09-27,9.336501495716018,9.336501495716018,9.322461902481145,9.322461902481145,38730.0
2006-09-28,9.378626962868331,9.406706166772352,9.378626962868331,9.406706166772352,387.0
2006-09-29,9.397353592702274,9.397353592702274,9.397353592702274,9.397353592702274,4841.0
2006-10-02,9.387983015604432,9.387983015604432,9.364583111280506,9.364583111280506,2517.0
2006-10-03,9.35990232321446,9.369262630027386,9.35990232321446,9.369262630027386,968.0
2006-10-04,9.341187364238587,9.341187364238587,9.299067694466212,9.341187364238587,10651.0
2006-10-05,9.40670016925797,9.434780219553367,9.40670016925797,9.430100067121788,13749.0
2006-10-06,9.397340489129938,9.397340489129938,9.378620744174906,9.378620744174906,678.0
2006-10-10,9.41138338052275,9.41138338052275,9.387983475053629,9.387983475053629,775.0
2006-10-11,9.406713046083487,9.406713046083487,9.397353592702274,9.397353592702274,1452.0
2006-10-12,9.402023936911716,9.402023936911716,9.387983475053629,9.387983475053629,775.0
2006-10-13,9.416058647701938,9.47689802462931,9.416058647701938,9.47689802462931,2905.0
2006-10-16,9.504977165462304,9.523696905483073,9.500297014383651,9.523696905483073,6197.0
2006-10-17,9.593901697371214,9.593901697371214,9.537742442287254,9.547101885987397,3776.0
2006-10-18,9.54709790255382,9.54709790255382,9.533058310714306,9.542417750509314,5519.0
2006-10-19,9.561147191376756,9.56582734774484,9.561147191376756,9.56582734774484,871.0
2006-10-20,9.584537692418394,9.593897996802438,9.570498100136362,9.593897996802438,9876.0
2006-10-23,9.593897996802438,9.598578148994456,9.593897996802438,9.593897996802438,5229.0
2006-10-24,9.61261728525932,9.617297437229318,9.61261728525932,9.617297437229318,7552.0
2006-10-25,9.645382329559832,9.682822703186766,9.645382329559832,9.682822703186766,13943.0
2006-10-26,9.720253836803316,9.73897357533917,9.710893535388507,9.729613273924365,12200.0
2006-10-27,9.706222098119692,9.706222098119692,9.673462742346764,9.673462742346764,8230.0
2006-10-30,9.6594167993362,9.6594167993362,9.64069705628709,9.6594167993362,5229.0
2006-10-31,9.69217678049304,9.701537084789322,9.69217678049304,9.701537084789322,2421.0
2006-11-01,9.172705682018146,9.402023713001052,9.172705682018146,9.336504152106745,8714.0
2006-11-02,9.35522419897659,9.35522419897659,9.294384789999864,9.294384789999864,2033.0
2006-11-03,9.416062434227388,9.416062434227388,9.416062434227388,9.416062434227388,484.0
2006-11-06,9.509663721971078,9.509663721971078,9.490943967639874,9.490943967639874,871.0
2006-11-07,9.49562445584317,9.528383810999877,9.49562445584317,9.528383810999877,678.0
2006-11-08,9.528383810999877,9.528383810999877,9.528383810999877,9.528383810999877,290.0
2006-11-09,9.533056343346544,9.533056343346544,9.523696905483073,9.523696905483073,1452.0
2006-11-10,9.500305551282912,9.504985706567114,9.476905639156518,9.481584930146116,1162.0
2006-11-13,9.476902356773984,9.476902356773984,9.42542239506739,9.42542239506739,6875.0
2006-11-14,9.434782183556448,9.44882177947968,9.416062434227388,9.416062434227388,1162.0
2006-11-15,9.481579685301533,9.533059636361797,9.481579685301533,9.533059636361797,1356.0
2006-11-16,9.61262438190612,9.61262438190612,9.61262438190612,9.61262438190612,1065.0
2006-11-17,9.607942729069416,9.607942729069416,9.593903129276583,9.60326257437364,581.0
2006-11-20,9.589222960501376,9.650062378573644,9.589222960501376,9.650062378573644,8230.0
2006-11-21,9.650061899237398,9.720261623200528,9.650061899237398,9.720261623200528,2324.0
2006-11-22,9.715576676939722,9.724936116941985,9.701537084789322,9.701537084789322,5229.0
2006-11-23,9.692178047295563,9.692178047295563,9.692178047295563,9.692178047295563,387.0
2006-11-24,9.710895876647765,9.710895876647765,9.6594167993362,9.6594167993362,13749.0
2006-11-27,9.706218739136304,9.706218739136304,9.6126199948231,9.664099088121802,8424.0
2006-11-28,9.61729916936406,9.63133876350868,9.61729916936406,9.63133876350868,1356.0
2006-11-29,9.63133876350868,9.63133876350868,9.63133876350868,9.63133876350868,0.0
2006-11-30,9.65005816534565,9.654738317991194,9.64069872434868,9.64069872434868,2614.0
2006-12-01,9.66410692532884,9.66410692532884,9.607947633197965,9.607947633197965,4454.0
2006-12-04,9.687501298587405,9.687501298587405,9.687501298587405,9.687501298587405,968.0
2006-12-05,9.68281299744534,9.753011791005,9.68281299744534,9.753011791005,1840.0
2006-12-06,9.753011791005,9.753011791005,9.753011791005,9.753011791005,290.0
2006-12-07,9.781092596871243,9.781092596871243,9.781092596871243,9.781092596871243,484.0
2006-12-08,9.818538096294787,9.818538096294787,9.80449850072181,9.80449850072181,387.0
2006-12-11,9.809176462213635,9.81385661486933,9.809176462213635,9.81385661486933,678.0
2006-12-12,9.799817654500336,9.809177096122449,9.799817654500336,9.809177096122449,678.0
2006-12-13,9.8372566838634,9.8372566838634,9.785776732349326,9.785776732349326,4744.0
2006-12-14,9.837259283535465,9.860659189108054,9.82789897558868,9.860659189108054,1937.0
2006-12-15,9.860659189108054,9.860659189108054,9.860659189108054,9.860659189108054,0.0
2006-12-18,9.92149180145342,9.92149180145342,9.855972283591248,9.855972283591248,3389.0
2006-12-19,9.83725587873627,9.83725587873627,9.81853613361621,9.81853613361621,1356.0
2006-12-20,9.8278991525304,9.83257930658805,9.8278991525304,9.83257930658805,10651.0
2006-12-21,9.83257930658805,9.83257930658805,9.83257930658805,9.83257930658805,0.0
2006-12-22,9.894532145940987,9.894532145940987,9.894532145940987,9.894532145940987,97.0
2006-12-27,9.927633412584042,9.927633412584042,9.885066923629566,9.885066923629566,1452.0
2006-12-28,9.908722971982815,9.94183055711086,9.908722971982815,9.94183055711086,3098.0
2006-12-29,9.899262464875116,9.95601869544246,9.899262464875116,9.95601869544246,2421.0
2007-01-02,9.941839002197794,9.951297945919874,9.93237918499305,9.93237918499305,4938.0
2007-01-03,9.922913744037803,9.960751241116569,9.908724901003788,9.908724901003788,1840.0
2007-01-04,9.885074330796222,9.922911820540412,9.795209637542328,9.795209637542328,7068.0
2007-01-05,9.799936133409547,9.799936133409547,9.686422830178495,9.686422830178495,7165.0
2007-01-08,9.724266175845598,9.724266175845598,9.719536270472426,9.724266175845598,2033.0
2007-01-09,9.714818105411888,9.714818105411888,9.695899334538025,9.71008819432264,1646.0
2007-01-10,9.71481216785187,9.71481216785187,9.695893408540895,9.70535235145509,1646.0
2007-01-11,9.710081281405902,9.766837553620883,9.710081281405902,9.738459854254645,2517.0
2007-01-12,9.776295403042525,9.833051663843769,9.776295403042525,9.828321757073082,2808.0
2007-01-15,9.837777043952686,9.8519658842537,9.837777043952686,9.8519658842537,3486.0
2007-01-16,9.828318375097032,9.86615586927778,9.828318375097032,9.86615586927778,1259.0
2007-01-17,9.880345049983994,9.880345049983994,9.81412900201028,9.81412900201028,24303.0
2007-01-18,9.842505502135444,9.870883178567206,9.842505502135444,9.856694340351329,9876.0
2007-01-19,9.856698430664366,9.875617180630336,9.856698430664366,9.861428336526394,7262.0
2007-01-22,9.87088462914902,9.87088462914902,9.8519658842537,9.8519658842537,1840.0
2007-01-23,9.837769660149576,9.885066923629566,9.833039759105326,9.885066923629566,6390.0
2007-01-24,9.875614815659704,9.92291211598915,9.875614815659704,9.92291211598915,3389.0
2007-01-25,9.932371272832482,9.941831082501508,9.908723495623844,9.937101177666992,4067.0
2007-01-26,9.946571940055856,9.946571940055856,9.946571940055856,9.946571940055856,290.0
2007-01-29,9.946559343558636,9.946559343558636,9.885073211317115,9.894532145940987,7940.0
2007-01-30,9.885075148650396,9.918182736545283,9.885075148650396,9.918182736545283,3776.0
2007-01-31,9.885074971821895,9.927641495433017,9.885074971821895,9.927641495433017,2711.0
2007-02-01,9.913452526976393,9.937101177666992,9.913452526976393,9.937101177666992,2905.0
2007-02-02,9.97967411555569,9.993862964455806,9.956025451733868,9.993862964455806,2324.0
2007-02-05,10.00331591088161,10.00331591088161,9.951288711500125,9.989126198242014,6971.0
2007-02-06,10.017511575729513,10.0269713906016,9.979674063206051,10.0269713906016,4744.0
2007-02-07,10.069532542324051,10.074261573333851,10.041153988855756,10.041153988855756,4841.0
2007-02-08,10.079004910512865,10.079004910512865,10.06954596240505,10.06954596240505,2711.0
2007-02-09,10.041155260037382,10.045884291645864,10.041155260037382,10.045884291645864,1743.0
2007-02-12,10.055339357148638,10.055339357148638,10.055339357148638,10.055339357148638,2130.0
2007-02-13,10.045882193011767,10.064801809421336,10.045882193011767,10.064801809421336,5132.0
2007-02-14,10.12629751786602,10.12629751786602,10.097918939898344,10.102648848473397,3389.0
2007-02-15,10.135757335016132,10.140486370108531,10.102648848473397,10.102648848473397,1743.0
2007-02-16,10.159397403109663,10.178316149536554,10.159397403109663,10.178316149536554,484.0
2007-02-19,10.192503791776655,10.192503791776655,10.164125241166229,10.164125241166229,2227.0
2007-02-20,10.126297666557162,10.159405280103382,10.126297666557162,10.149946336297036,2808.0
2007-02-21,10.159397403109663,10.183046054513774,10.154667498132444,10.178316149536554,1259.0
2007-02-22,10.244536000460862,10.244536000460862,10.187779740118264,10.201968586833331,13168.0
2007-02-23,10.235074242940405,10.239804148774466,10.206696554900336,10.235074242940405,2711.0
2007-02-26,10.263458116687383,10.277646968051377,10.253999173605596,10.277646968051377,871.0
2007-02-27,10.22561917625242,10.22561917625242,10.112105760668651,10.112105760668651,6197.0
2007-02-28,10.121567757912656,10.149946336297036,10.116837849268148,10.149946336297036,6100.0
2007-03-01,10.088460205078754,10.121567818824214,10.060081626523592,10.116837910151242,5325.0
2007-03-02,10.121567062202768,10.121567062202768,10.012783538269709,10.050621057859656,5906.0
2007-03-05,9.965479733192106,9.965479733192106,9.89926368595482,9.937101177666992,8424.0
2007-03-06,10.003322726903829,10.031700424555195,10.003322726903829,10.0269713906016,7359.0
2007-03-07,10.0931817794695,10.0931817794695,10.0931817794695,10.0931817794695,678.0
2007-03-08,10.097916911276611,10.164132997576935,10.097916911276611,10.112105760668651,7068.0
2007-03-09,10.14520843447318,10.18777583177053,10.14520843447318,10.18777583177053,4164.0
2007-03-12,10.168859503019434,10.19723806822907,10.168859503019434,10.183049222365383,3679.0
2007-03-13,10.21142731101074,10.21142731101074,10.097913928952089,10.097913928952089,2905.0
2007-03-14,10.074262585008077,10.074262585008077,9.993857694502392,10.008047409402447,8230.0
2007-03-15,10.050619158815586,10.083727637312968,10.045889251389896,10.083727637312968,3098.0
2007-03-16,10.097916486107591,10.097916486107591,10.083727637312968,10.083727637312968,1937.0
2007-03-19,10.149936402601924,10.164125241166229,10.1215578519915,10.164125241166229,4454.0
2007-03-20,10.17832137459684,10.201970038141033,10.17832137459684,10.197240130735707,4067.0
2007-03-21,10.168867151621583,10.220894414724969,10.168867151621583,10.220894414724969,6681.0
2007-03-22,10.301292247115668,10.301292247115668,10.258724833544704,10.258724833544704,7262.0
2007-03-23,10.268184646997057,10.277643586967097,10.258724833544704,10.258724833544704,1162.0
2007-03-26,10.287098435346463,10.32493592392897,10.249260946763956,10.310747084081004,9392.0
2007-03-27,10.29307743038411,10.29307743038411,10.269194550738876,10.273971126667924,2517.0
2007-03-28,10.216660872212252,10.226214029690402,10.216660872212252,10.216660872212252,1356.0
2007-03-29,10.240536859366234,10.273971126667924,10.235761165538,10.273971126667924,1646.0
2007-03-30,10.283528273440153,10.283528273440153,10.188001128253212,10.188001128253212,2711.0
2007-04-02,10.221434572275662,10.221434572275662,10.221434572275662,10.221434572275662,484.0
2007-04-03,10.264421756119896,10.30740918742158,10.264421756119896,10.30740918742158,290.0
2007-04-04,10.326513661103116,10.326513661103116,10.269196503258271,10.269196503258271,4551.0
2007-04-05,10.364724058608452,10.364724058608452,10.364724058608452,10.364724058608452,2421.0
2007-04-09,10.37905034159266,10.393379185836288,10.37905034159266,10.393379185836288,1065.0
2007-04-10,10.383837961719596,10.383837961719596,10.32174506115166,10.32174506115166,4357.0
2007-04-11,10.355169125167889,10.36949796926846,10.355169125167889,10.359944818467596,5519.0
2007-04-12,10.359941746581908,10.4124822962061,10.340836332745964,10.4124822962061,3389.0
2007-04-13,10.43159407833125,10.43159407833125,10.417265229731916,10.417265229731916,2808.0
2007-04-16,10.455471952557732,10.484130522959871,10.441143108407026,10.474578254226309,4357.0
2007-04-17,10.5032418226161,10.50801840070734,10.460254383997354,10.460254383997354,2324.0
2007-04-18,10.508016192965862,10.55100362255292,10.488910766716174,10.55100362255292,2324.0
2007-04-19,10.493687704527996,10.53667513559276,10.493687704527996,10.53667513559276,2614.0
2007-04-20,10.579662202977968,10.579662202977968,10.55100362255292,10.55100362255292,1840.0
2007-04-23,10.57966864555616,10.589220923447424,10.57966864555616,10.589220923447424,1452.0
2007-04-24,10.57488537032768,10.57488537032768,10.5557790624387,10.560555639410945,3776.0
2007-04-25,10.584516349065838,10.594098961636016,10.584516349065838,10.594098961636016,1259.0
2007-04-26,10.579715073901427,10.59408942226482,10.579715073901427,10.579715073901427,22560.0
2007-04-27,10.656379088284924,10.661170832546306,10.656379088284924,10.661170832546306,3583.0
2007-04-30,10.651595770322396,10.651595770322396,10.60847269256196,10.60847269256196,4938.0
2007-05-01,10.589304354263426,10.589304354263426,10.536597787098826,10.560555639410945,3098.0
2007-05-02,10.57013905599585,10.6132630128577,10.57013905599585,10.6132630128577,2324.0
2007-05-03,10.66596607125386,10.680340423845436,10.66596607125386,10.680340423845436,4067.0
2007-05-04,10.72346573055565,10.733049223437249,10.72346573055565,10.728257476996449,6487.0
2007-05-07,10.800131837659444,10.800131837659444,10.733050037109972,10.780964850443205,1162.0
2007-05-08,10.704305236560476,10.76180356926024,10.704305236560476,10.76180356926024,1646.0
2007-05-09,10.790548774092736,10.828880980247977,10.790548774092736,10.828880980247977,10651.0
2007-05-10,10.819297486257922,10.833671842340513,10.819297486257922,10.828880980247977,10070.0
2007-05-11,10.84804789203412,10.886380101046978,10.84804789203412,10.881588353694733,2905.0
2007-05-14,10.9055509470873,10.939092308233642,10.9055509470873,10.915134445958524,5229.0
2007-05-15,10.924710604026131,10.982209793468744,10.924710604026131,10.958251945351392,10844.0
2007-05-16,10.991787942170744,11.078035806439642,10.991787942170744,11.078035806439642,6294.0
2007-05-17,11.068458568483,11.101999915143663,11.020543749528922,11.097208167777492,12878.0
2007-05-18,11.125956377358246,11.14033161880453,11.097207664270712,11.101999411419474,1743.0
2007-05-22,11.125953300961834,11.178660735219244,11.11637069421648,11.173868989395428,3873.0
2007-05-23,11.149911145178631,11.178660735219244,11.149911145178631,11.173868989395428,3486.0
2007-05-24,11.18345756840885,11.18345756840885,11.04929480801144,11.04929480801144,10941.0
2007-05-25,11.111582524973452,11.111582524973452,11.092416420411316,11.097208167777492,3389.0
2007-05-28,11.130850697503613,11.150074906431527,11.12604442337532,11.140463245760191,2324.0
2007-05-29,11.116424138554912,11.116424138554912,11.044332745314964,11.044332745314964,4164.0
2007-05-30,10.981854144769054,11.039526728133136,10.977047874259236,11.039526728133136,5422.0
2007-05-31,11.049145070128311,11.068369274676018,11.034726251028747,11.034726251028747,3679.0
2007-06-01,11.015505582918312,11.029923517899848,11.015505582918312,11.020310969521985,3195.0
2007-06-04,11.015505326135266,11.03953492134925,11.001086503904586,11.02511698670381,5519.0
2007-06-05,11.005890678976945,11.04914536224912,11.005890678976945,11.02992115719316,6971.0
2007-06-06,11.029921031032329,11.029921031032329,10.880932777863976,10.880932777863976,5616.0
2007-06-07,10.909781497333862,10.909781497333862,10.71273207211248,10.717538350490424,11522.0
2007-06-08,10.707918095343787,10.755978177828894,10.65505085074925,10.755978177828894,1743.0
2007-06-11,10.760785347076332,10.78962122144794,10.741561134966796,10.78962122144794,3389.0
2007-06-12,10.760791736577753,10.775209682324586,10.717537011751324,10.741567513053331,4938.0
2007-06-13,10.760780501625764,10.760780501625764,10.760780501625764,10.760780501625764,194.0
2007-06-14,10.847289734244926,10.847289734244926,10.847289734244926,10.847289734244926,871.0
2007-06-15,10.91457715435587,10.92418970253916,10.91457715435587,10.92418970253916,2130.0
2007-06-18,10.953026459503766,10.953026459503766,10.92418970253916,10.92418970253916,13652.0
2007-06-19,10.924194358583668,10.924194358583668,10.712727084273522,10.856909155378508,31468.0
2007-06-20,10.856909155378508,10.856909155378508,10.856909155378508,10.856909155378508,387.0
2007-06-21,10.847293915928574,10.871323513539036,10.813650881620338,10.871323513539036,1162.0
2007-06-22,10.82807224102702,10.84249018048678,10.81365341398172,10.84249018048678,2614.0
2007-06-25,10.8424912145437,10.856909155378508,10.8424912145437,10.856909155378508,1162.0
2007-06-26,10.808686978378304,10.818329399001314,10.808686978378304,10.813508188689807,4164.0
2007-06-27,10.62549632587079,10.678527895175325,10.572465646910418,10.678527895175325,8133.0
2007-06-28,10.760479515821036,10.760479515821036,10.69780644133083,10.69780644133083,9005.0
2007-06-29,10.77976827102654,10.799053125983663,10.77976827102654,10.789410698505105,1549.0
2007-07-03,10.91958163180116,10.948507142831494,10.905117985941525,10.905117985941525,4744.0
2007-07-04,10.982256177565803,10.982256177565803,10.982256177565803,10.982256177565803,484.0
2007-07-05,11.020816883955693,11.020816883955693,10.919575868098836,11.011174458472183,23529.0
2007-07-06,10.977424699594732,11.03527656538809,10.977424699594732,11.03527656538809,4357.0
2007-07-09,11.044925349866636,11.088314496788945,11.04010413568765,11.088314496788945,9005.0
2007-07-10,11.088318800568029,11.12688674828098,11.07867636846749,11.112423990474774,11522.0
2007-07-11,11.097956034802646,11.10759846316061,11.049746564045616,11.088314496788945,7262.0
2007-07-12,11.122057809549348,11.141341770015863,11.122057809549348,11.136520557313236,1356.0
2007-07-13,11.194371551215925,11.20883518817712,11.194371551215925,11.20883518817712,1646.0
2007-07-16,11.213655055552556,11.223296588693042,11.213655055552556,11.213655055552556,8908.0
2007-07-17,11.2329431802525,11.24258471697056,11.213659216472236,11.218479539659194,2808.0
2007-07-18,11.194374362347832,11.218479539659194,11.165448861849509,11.218479539659194,5035.0
2007-07-19,11.295614506192376,11.305256041392004,11.271509332677306,11.300434828620189,10651.0
2007-07-20,11.305264243507102,11.314905785701791,11.281159052503403,11.281159052503403,7649.0
2007-07-23,11.26186868075082,11.26186868075082,11.204016789410034,11.218479539659194,4551.0
2007-07-24,11.165445968281668,11.170267180563332,10.991889448892993,10.991889448892993,14137.0
2007-07-25,11.078670252508068,11.078670252508068,10.953324046465816,10.953324046465816,2130.0
2007-07-26,10.953329953976295,10.958166069827008,10.774401705365694,10.774401705365694,33308.0
2007-07-27,10.769567267714873,10.808254414356725,10.735715344581012,10.735715344581012,2130.0
2007-07-30,10.721204571466448,10.764727821249531,10.721204571466448,10.740548138803812,2324.0
2007-07-31,10.832430543285495,10.832430543285495,10.750219267326864,10.750219267326864,3679.0
2007-08-01,10.692181061308853,10.692181061308853,10.551940075999138,10.614806847771824,4067.0
2007-08-02,10.643833160188342,10.643833160188342,10.643833160188342,10.643833160188342,581.0
2007-08-03,10.697019795242406,10.701855908047866,10.57612233367962,10.57612233367962,2227.0
2007-08-07,10.692183682436944,10.692183682436944,10.57612233367962,10.57612233367962,2614.0
2007-08-08,10.701851797592676,10.759882449682449,10.701851797592676,10.7163592373413,3002.0
2007-08-09,10.677677894074728,10.692185341646748,10.585795308895152,10.585795308895152,6100.0
2007-08-10,10.537441613657052,10.537441613657052,10.40687184722746,10.44072376431819,2517.0
2007-08-13,10.5519503043299,10.556786420637618,10.493919587926172,10.493919587926172,678.0
2007-08-14,10.460053258115138,10.460053258115138,10.329484549339574,10.329484549339574,968.0
2007-08-15,10.339155875536449,10.339155875536449,10.329484549339574,10.329484549339574,3195.0
2007-08-16,10.19408245660195,10.19408245660195,9.995809945959156,10.184410234723888,32727.0
2007-08-17,10.377843859609063,10.377843859609063,10.26661780322725,10.329484549339574,4357.0
2007-08-20,10.382687259347982,10.392359486263128,10.31014912986735,10.31498524332492,11135.0
2007-08-21,10.402035522594868,10.45039489284124,10.402035522594868,10.45039489284124,5616.0
2007-08-22,10.532595245130384,10.585789787211343,10.532595245130384,10.537431356163736,6681.0
2007-08-23,10.638995785390978,10.638995785390978,10.59063641323412,10.59063641323412,678.0
2007-08-24,10.59063641323412,10.59063641323412,10.59063641323412,10.59063641323412,1743.0
2007-08-27,10.600303263201102,10.629318157287605,10.547108695312032,10.629318157287605,2808.0
2007-08-28,10.643867295362366,10.643867295362366,10.571096560092553,10.571096560092553,2130.0
2007-08-29,10.585657730305318,10.585657730305318,10.585657730305318,10.585657730305318,581.0
2007-08-30,10.639023449621552,10.639023449621552,10.639023449621552,10.639023449621552,290.0
2007-08-31,10.70208428357219,10.70208428357219,10.624461979961184,10.687529597674008,3873.0
2007-09-04,10.73119927467656,10.73119927467656,10.668131613407809,10.716645474675856,2614.0
2007-09-05,10.731194331764192,10.731194331764192,10.706937412303184,10.706937412303184,1356.0
2007-09-06,11.158116864851245,11.158116864851245,10.65842724027297,10.66327790866714,5906.0
2007-09-07,10.634174971137655,10.634174971137655,10.600214901813,10.605066468280736,3873.0
2007-09-10,10.580810467881143,10.580810467881143,10.575958901395053,10.575958901395053,1743.0
2007-09-11,10.609916169750557,10.619618405031098,10.609916169750557,10.619618405031098,484.0
2007-09-12,10.639016685370525,10.648718913371782,10.639016685370525,10.643868247345482,6100.0
2007-09-13,10.67298132558214,10.731197411426216,10.67298132558214,10.731197411426216,2324.0
2007-09-14,10.663285841514735,10.731205105001072,10.663285841514735,10.726353537048528,2517.0
2007-09-17,10.72635020881068,10.72635020881068,10.672985665740256,10.677837232187423,122678.0
2007-09-18,10.740902646732174,10.813672544320616,10.740902646732174,10.813672544320616,4164.0
2007-09-19,10.862187906940353,10.896147077712085,10.862187906940353,10.87674170927832,5713.0
2007-09-20,10.803974349923214,10.803974349923214,10.765163603901572,10.779717409672282,3970.0
2007-09-21,10.794270269768882,10.794270269768882,10.794270269768882,10.794270269768882,1840.0
2007-09-24,10.808826531554438,10.808826531554438,10.770014887377052,10.770014887377052,4648.0
2007-09-25,10.789465551785703,10.828381449931864,10.774872314575164,10.828381449931864,7165.0
2007-09-26,10.891620510597818,10.891620510597818,10.857569322746064,10.891620510597818,2905.0
2007-09-27,10.954861672247835,10.959726385488832,10.891623095246876,10.935402819283851,5132.0
2007-09-28,10.92,10.95,10.86,10.9,3135.0
2007-10-01,10.865,10.96,10.865,10.955,5470.0
2007-10-02,10.93,10.945,10.915,10.945,4455.0
2007-10-03,10.975,10.975,10.945,10.945,1670.0
2007-10-04,10.93,10.99,10.93,10.95,2978.0
2007-10-05,11.005,11.04,11.005,11.02,7610.0
2007-10-09,11.11,11.11,10.975,11.015,3176.0
2007-10-10,11.015,11.015,11.005,11.005,1300.0
2007-10-11,11.085,11.085,11.02,11.02,6685.0
2007-10-12,11.01,11.01,11.0,11.0,1411.0
2007-10-15,11.015,11.015,10.91,10.935,2460.0
2007-10-16,10.9,10.9,10.87,10.87,3860.0
2007-10-17,10.835,10.915,10.835,10.88,10429.0
2007-10-18,10.9,10.9,10.865,10.885,3450.0
2007-10-19,10.85,10.855,10.685,10.685,11058.0
2007-10-22,10.62,10.77,10.62,10.77,16567.0
2007-10-23,10.755,10.755,10.74,10.74,7215.0
2007-10-24,10.74,10.74,10.62,10.695,2844.0
2007-10-25,10.76,10.76,10.745,10.745,1900.0
2007-10-26,10.78,10.825,10.78,10.805,3677.0
2007-10-29,10.84,10.905,10.825,10.905,1740.0
2007-10-30,10.91,11.005,10.875,10.995,10781.0
2007-10-31,11.035,11.255,11.035,11.255,4508.0
2007-11-01,11.18,11.18,11.11,11.11,7013.0
2007-11-02,11.115,11.165,11.025,11.055,4865.0
2007-11-05,10.975,10.975,10.95,10.95,3380.0
2007-11-06,10.965,10.965,10.91,10.91,2930.0
2007-11-07,10.825,10.835,10.75,10.78,3329.0
2007-11-08,10.735,10.735,10.685,10.73,4610.0
2007-11-09,10.715,10.715,10.66,10.68,3600.0
2007-11-12,10.59,10.655,10.58,10.595,4722.0
2007-11-13,10.545,10.545,10.545,10.545,900.0
2007-11-14,10.6,10.6,10.58,10.58,1483.0
2007-11-15,10.56,10.56,10.435,10.435,7083.0
2007-11-16,10.43,10.43,10.4,10.4,440.0
2007-11-19,10.365,10.375,10.345,10.375,4687.0
2007-11-20,10.315,10.37,10.26,10.305,18000.0
2007-11-21,10.245,10.25,10.205,10.24,8173.0
2007-11-22,10.22,10.275,10.205,10.275,2102.0
2007-11-23,10.3,10.32,10.3,10.32,2689.0
2007-11-26,10.27,10.305,10.27,10.285,2610.0
2007-11-27,10.3,10.3,10.3,10.3,400.0
2007-11-28,10.475,10.52,10.475,10.505,960.0
2007-11-29,10.47,10.47,10.465,10.465,3150.0
2007-11-30,10.555,10.65,10.555,10.65,3844.0
2007-12-03,10.64,10.645,10.585,10.625,11759.0
2007-12-04,10.55,10.565,10.515,10.515,3259.0
2007-12-05,10.55,10.615,10.545,10.615,2176.0
2007-12-06,10.69,10.69,10.54,10.605,11695.0
2007-12-07,10.695,10.695,10.635,10.645,10590.0
2007-12-10,10.67,10.715,10.67,10.715,6638.0
2007-12-11,10.735,10.75,10.675,10.675,22551.0
2007-12-12,10.67,10.695,10.6,10.61,4585.0
2007-12-13,10.54,10.62,10.53,10.62,5197.0
2007-12-14,10.595,10.595,10.56,10.565,6585.0
2007-12-17,10.525,10.545,10.485,10.505,1720.0
2007-12-18,10.5,10.5,10.325,10.355,8727.0
2007-12-19,10.33,10.355,10.33,10.355,430.0
2007-12-20,10.405,10.405,10.305,10.315,1992.0
2007-12-21,10.375,10.375,10.28,10.335,3380.0
2007-12-24,10.365,10.42,10.365,10.42,1705.0
2007-12-27,10.43,10.48,10.43,10.455,1270.0
2007-12-28,10.46,10.52,10.46,10.52,1466.0
2007-12-31,10.52,10.6,10.52,10.6,571.0
2008-01-02,10.545,10.55,10.545,10.55,4100.0
2008-01-03,10.51,10.51,10.425,10.47,7803.0
2008-01-04,10.425,10.425,10.305,10.305,10708.0
2008-01-07,10.315,10.315,10.205,10.245,12250.0
2008-01-08,10.295,10.295,10.19,10.195,3944.0
2008-01-09,10.055,10.115,10.015,10.055,4418.0
2008-01-10,10.045,10.19,10.01,10.145,2424.0
2008-01-11,10.18,10.19,10.13,10.14,4124.0
2008-01-14,10.19,10.19,10.125,10.16,3120.0
2008-01-15,10.12,10.12,10.0,10.0,16920.0
2008-01-16,9.96,10.01,9.88,9.935,2763.0
2008-01-17,9.96,9.975,9.81,9.81,4925.0
2008-01-18,9.84,9.84,9.68,9.725,7450.0
2008-01-21,9.485,9.485,9.375,9.405,14500.0
2008-01-22,9.215,9.555,9.215,9.51,18907.0
2008-01-23,9.525,9.75,9.52,9.75,11650.0
2008-01-24,9.835,9.835,9.79,9.79,3500.0
2008-01-25,9.95,9.95,9.785,9.86,13770.0
2008-01-28,9.865,9.865,9.795,9.795,21070.0
2008-01-29,9.87,9.905,9.87,9.9,5245.0
2008-01-30,9.9,9.9,9.83,9.84,5810.0
2008-01-31,9.79,9.94,9.79,9.94,8159.0
2008-02-01,9.94,10.175,9.94,10.175,1404.0
2008-02-04,9.95,10.07,9.95,9.99,7978.0
2008-02-05,10.005,10.005,9.845,9.845,7450.0
2008-02-06,9.81,9.845,9.775,9.775,2825.0
2008-02-07,9.795,9.82,9.795,9.82,650.0
2008-02-08,9.805,9.83,9.735,9.785,2700.0
2008-02-11,9.845,9.845,9.755,9.785,455.0
2008-02-12,9.805,9.89,9.805,9.855,15870.0
2008-02-13,9.85,9.91,9.85,9.91,200.0
2008-02-14,9.975,9.975,9.89,9.915,8760.0
2008-02-15,9.955,9.955,9.855,9.865,3750.0
2008-02-19,9.985,9.985,9.95,9.955,650.0
2008-02-20,9.955,9.98,9.925,9.98,2446.0
2008-02-21,10.075,10.075,9.945,9.955,3060.0
2008-02-22,9.98,10.0,9.915,10.0,5800.0
2008-02-25,10.01,10.045,10.0,10.0,1325.0
2008-02-26,10.045,10.145,10.035,10.145,4650.0
2008-02-27,10.095,10.095,10.085,10.085,2855.0
2008-02-28,10.04,10.04,9.995,10.01,3472.0
2008-02-29,9.995,9.995,9.85,9.85,3552.0
2008-03-03,9.84,9.84,9.715,9.715,765.0
2008-03-04,9.68,9.68,9.555,9.575,4839.0
2008-03-05,9.615,9.66,9.55,9.65,6860.0
2008-03-06,9.525,9.525,9.455,9.49,4600.0
2008-03-07,9.39,9.445,9.36,9.43,18590.0
2008-03-10,9.505,9.505,9.38,9.38,2484.0
2008-03-11,9.43,9.495,9.36,9.36,7532.0
2008-03-12,9.43,9.49,9.425,9.48,1990.0
2008-03-13,9.395,9.49,9.375,9.46,2863.0
2008-03-14,9.53,9.53,9.38,9.385,7898.0
2008-03-17,9.235,9.235,9.195,9.2,3960.0
2008-03-18,9.255,9.35,9.255,9.345,7655.0
2008-03-19,9.43,9.45,9.38,9.38,650.0
2008-03-20,9.38,9.505,9.38,9.505,9567.0
2008-03-24,9.525,9.73,9.525,9.7,1620.0
2008-03-25,9.825,9.875,9.79,9.86,1509.0
2008-03-26,9.855,9.9,9.815,9.9,1950.0
2008-03-27,9.91,9.96,9.875,9.96,4405.0
2008-03-28,9.91,9.91,9.835,9.835,2500.0
2008-03-31,9.845,9.97,9.835,9.97,2447.0
2008-04-01,10.03,10.09,10.03,10.09,1055.0
2008-04-02,10.105,10.19,10.105,10.13,1877.0
2008-04-03,10.11,10.15,10.11,10.15,1840.0
2008-04-04,10.165,10.235,10.165,10.22,5159.0
2008-04-07,10.225,10.315,10.225,10.255,2655.0
2008-04-08,10.245,10.245,10.205,10.205,3200.0
2008-04-09,10.22,10.22,10.14,10.14,5586.0
2008-04-10,10.15,10.195,10.15,10.19,4058.0
2008-04-11,10.19,10.19,10.16,10.16,8332.0
2008-04-14,10.13,10.14,10.1,10.1,1200.0
2008-04-15,10.18,10.18,10.165,10.18,1035.0
2008-04-16,10.225,10.25,10.225,10.245,3870.0
2008-04-17,10.28,10.285,10.275,10.28,2360.0
2008-04-18,10.365,10.435,10.355,10.425,3992.0
2008-04-21,10.455,10.46,10.41,10.455,4500.0
2008-04-22,10.385,10.445,10.295,10.295,13634.0
2008-04-23,10.375,10.38,10.275,10.29,1700.0
2008-04-24,10.27,10.365,10.27,10.365,360.0
2008-04-25,10.405,10.43,10.365,10.43,5924.0
2008-04-28,10.395,10.47,10.395,10.465,7379.0
2008-04-29,10.5,10.5,10.385,10.385,3525.0
2008-04-30,10.47,10.47,10.445,10.445,2385.0
2008-05-01,10.46,10.54,10.46,10.51,2352.0
2008-05-02,10.635,10.685,10.615,10.67,9865.0
2008-05-05,10.69,10.69,10.605,10.605,3080.0
2008-05-06,10.56,10.62,10.555,10.62,8829.0
2008-05-07,10.595,10.625,10.585,10.585,657.0
2008-05-08,10.545,10.625,10.545,10.605,2533.0
2008-05-09,10.63,10.63,10.63,10.63,5396.0
2008-05-12,10.615,10.66,10.6,10.655,3152.0
2008-05-13,10.62,10.65,10.62,10.65,1915.0
2008-05-14,10.64,10.72,10.64,10.72,4330.0
2008-05-15,10.665,10.73,10.66,10.73,5287.0
2008-05-16,10.78,10.78,10.775,10.775,960.0
2008-05-20,10.705,10.775,10.7,10.735,2369.0
2008-05-21,10.75,10.77,10.685,10.685,2780.0
2008-05-22,10.685,10.76,10.685,10.695,3117.0
2008-05-23,10.735,10.755,10.665,10.755,2515.0
2008-05-26,10.73,10.73,10.73,10.73,200.0
2008-05-27,10.69,10.69,10.65,10.65,3210.0
2008-05-28,10.67,10.685,10.57,10.605,2760.0
2008-05-29,10.73,11.69,10.645,10.715,14900.0
2008-05-30,10.54,10.765,10.54,10.765,1587.0
2008-06-02,10.74,10.775,10.705,10.775,4295.0
2008-06-03,10.77,10.8,10.77,10.79,6400.0
2008-06-04,10.73,10.805,10.73,10.805,1970.0
2008-06-05,10.81,10.835,10.79,10.79,1700.0
2008-06-06,10.825,10.825,10.77,10.77,6000.0
2008-06-09,10.815,10.815,10.68,10.72,3735.0
2008-06-10,10.72,10.72,10.565,10.565,2482.0
2008-06-11,10.6,10.6,10.55,10.585,6600.0
2008-06-12,10.535,10.61,10.535,10.58,3257.0
2008-06-13,10.555,10.65,10.555,10.62,7000.0
2008-06-16,10.695,10.75,10.695,10.75,1750.0
2008-06-17,10.775,10.8,10.76,10.76,1350.0
2008-06-18,10.74,10.745,10.7,10.745,11500.0
2008-06-19,10.73,10.73,10.655,10.655,550.0
2008-06-20,10.635,10.635,10.47,10.47,4250.0
2008-06-23,10.46,10.48,10.46,10.465,3650.0
2008-06-24,10.465,10.465,10.445,10.455,855.0
2008-06-25,10.4,10.42,10.4,10.415,2968.0
2008-06-26,10.395,10.395,10.195,10.195,3147.0
2008-06-27,10.295,10.295,10.23,10.23,398.0
2008-06-30,10.23,10.29,10.23,10.29,2207.0
2008-07-02,10.345,10.345,10.11,10.11,7130.0
2008-07-03,10.05,10.05,10.05,10.05,100.0
2008-07-04,10.1,10.1,10.075,10.075,11400.0
2008-07-07,10.035,10.035,9.85,9.93,4171.0
2008-07-08,9.9,9.9,9.81,9.81,4050.0
2008-07-09,9.955,9.975,9.885,9.885,4150.0
2008-07-10,9.895,9.895,9.895,9.895,250.0
2008-07-11,9.78,9.78,9.66,9.66,2219.0
2008-07-14,9.77,9.77,9.665,9.665,11164.0
2008-07-15,9.565,9.565,9.41,9.555,2044.0
2008-07-16,9.51,9.66,9.46,9.585,2236.0
2008-07-17,9.76,9.76,9.69,9.69,3685.0
2008-07-18,9.69,9.9,9.69,9.9,1000.0
2008-07-21,9.895,9.985,9.895,9.91,2252.0
2008-07-22,9.935,9.935,9.935,9.935,130.0
2008-07-23,10.045,10.14,10.045,10.125,5800.0
2008-07-24,10.175,10.175,9.955,9.965,4654.0
2008-07-25,9.975,10.005,9.965,10.005,1157.0
2008-07-28,9.965,9.965,9.94,9.94,400.0
2008-07-29,9.965,9.985,9.965,9.965,660.0
2008-07-30,10.03,10.16,10.03,10.16,825.0
2008-07-31,10.16,10.22,10.155,10.2,1175.0
2008-08-01,10.24,10.26,10.185,10.2,7496.0
2008-08-05,10.12,10.155,10.12,10.12,1500.0
2008-08-06,10.225,10.275,10.225,10.275,2925.0
2008-08-07,10.265,10.265,10.22,10.22,1600.0
2008-08-08,10.22,10.22,10.22,10.22,110.0
2008-08-11,10.22,10.22,10.22,10.22,3400.0
2008-08-12,10.135,10.18,10.135,10.18,891.0
2008-08-13,10.065,10.12,10.04,10.11,3600.0
2008-08-14,10.155,10.155,10.155,10.155,200.0
2008-08-15,10.205,10.205,10.11,10.135,1972.0
2008-08-18,10.225,10.225,10.21,10.22,2800.0
2008-08-19,10.035,10.08,10.025,10.025,605.0
2008-08-20,10.065,10.105,10.065,10.1,3595.0
2008-08-21,10.1,10.19,10.1,10.19,4705.0
2008-08-22,10.185,10.225,10.18,10.19,500.0
2008-08-25,10.155,10.175,10.105,10.15,3600.0
2008-08-26,10.12,10.125,10.12,10.125,1208.0
2008-08-27,10.225,10.235,10.19,10.235,6550.0
2008-08-28,10.345,10.435,10.33,10.435,6800.0
2008-08-29,10.49,10.515,10.485,10.515,2265.0
2008-09-02,10.545,10.545,10.435,10.435,2263.0
2008-09-03,10.41,10.41,10.27,10.33,3865.0
2008-09-04,10.365,10.365,10.135,10.16,4775.0
2008-09-05,10.125,10.925,10.0,10.925,12215.0
2008-09-08,10.305,10.32,10.165,10.18,3499.0
2008-09-09,10.155,10.155,9.96,9.97,9250.0
2008-09-10,10.01,10.105,10.01,10.105,8040.0
2008-09-11,10.0,10.07,10.0,10.07,8390.0
2008-09-12,10.06,10.07,9.995,10.07,1600.0
2008-09-15,9.85,9.885,9.76,9.885,3100.0
2008-09-16,9.75,10.68,9.7,9.7,1595.0
2008-09-17,9.76,9.76,9.415,9.415,5466.0
2008-09-18,9.765,9.765,9.445,9.575,2839.0
2008-09-19,10.075,10.075,9.9,10.06,2918.0
2008-09-22,10.095,10.095,9.95,9.95,4100.0
2008-09-23,9.735,9.885,9.735,9.85,7030.0
2008-09-24,9.92,9.92,9.835,9.835,2556.0
2008-09-25,9.8,9.82,9.8,9.82,5700.0
2008-09-26,9.74,10.68,9.65,9.76,4250.0
2008-09-29,9.66,9.66,9.08,9.105,11574.0
2008-09-30,9.275,9.515,9.275,9.515,6242.0
2008-10-01,9.425,9.485,9.37,9.485,3504.0
2008-10-02,9.43,9.43,9.175,9.2,5220.0
2008-10-03,9.345,9.345,9.105,9.105,5718.0
2008-10-06,8.565,8.59,8.1,8.48,12375.0
2008-10-07,8.61,8.61,8.19,8.205,4475.0
2008-10-08,7.91,8.2,7.67,8.115,8238.0
2008-10-09,8.36,8.36,8.0,8.0,4634.0
2008-10-10,7.43,8.47,7.335,7.335,5207.0
2008-10-14,9.355,9.355,8.16,8.195,7470.0
2008-10-15,8.19,8.19,8.01,8.03,7909.0
2008-10-16,7.895,7.895,7.575,7.71,5364.0
2008-10-17,7.96,8.295,7.77,8.175,3499.0
2008-10-20,8.495,8.6,8.455,8.555,9987.0
2008-10-21,8.555,8.63,8.44,8.55,14207.0
2008-10-22,8.365,8.365,8.195,8.23,9405.0
2008-10-23,8.19,8.695,7.98,8.05,12150.0
2008-10-24,7.895,7.91,7.84,7.91,4400.0
2008-10-27,8.005,8.005,7.71,7.71,2925.0
2008-10-28,7.895,7.895,7.68,7.89,6990.0
2008-10-29,7.89,8.06,7.89,8.06,15255.0
2008-10-30,8.235,8.25,8.17,8.25,11207.0
2008-10-31,8.24,8.38,8.2,8.38,3606.0
2008-11-03,8.41,8.435,8.335,8.43,5045.0
2008-11-04,8.52,8.68,8.52,8.64,12127.0
2008-11-05,8.64,8.64,8.47,8.47,5250.0
2008-11-06,8.42,8.42,8.29,8.325,1805.0
2008-11-07,8.435,8.435,8.31,8.31,3505.0
2008-11-10,8.45,8.45,8.26,8.26,9486.0
2008-11-11,8.26,8.425,8.055,8.09,3118.0
2008-11-12,8.015,8.015,7.795,7.795,13286.0
2008-11-13,7.83,7.845,7.65,7.845,5684.0
2008-11-14,7.925,8.04,7.925,8.04,11471.0
2008-11-17,7.875,7.875,7.775,7.79,4591.0
2008-11-18,7.735,7.735,7.625,7.67,7415.0
2008-11-19,7.595,7.595,7.32,7.32,33388.0
2008-11-20,7.21,7.21,6.76,6.775,20950.0
2008-11-21,6.955,6.955,6.43,6.48,10196.0
2008-11-24,6.91,7.02,6.72,6.99,11645.0
2008-11-25,6.97,7.1,6.875,6.875,9303.0
2008-11-26,6.915,6.96,6.79,6.96,8194.0
2008-11-27,7.065,7.13,7.045,7.09,10780.0
2008-11-28,7.155,7.455,6.62,6.62,24330.0
2008-12-01,7.27,7.27,7.155,7.155,22645.0
2008-12-02,7.14,7.14,6.985,6.985,1457.0
2008-12-03,6.98,7.04,6.895,6.96,15968.0
2008-12-04,7.025,7.075,6.95,7.05,5700.0
2008-12-05,6.765,6.86,6.765,6.86,1700.0
2008-12-08,6.995,7.21,6.995,7.21,4605.0
2008-12-09,7.08,8.265,6.975,7.015,6347.0
2008-12-10,6.97,7.05,6.965,7.01,17144.0
2008-12-11,7.01,7.04,6.89,6.89,14947.0
2008-12-12,6.76,6.925,6.76,6.925,5121.0
2008-12-15,6.975,6.995,6.805,6.845,9172.0
2008-12-16,6.795,6.91,6.77,6.88,18868.0
2008-12-18,6.89,6.89,6.715,6.715,24762.0
2008-12-19,6.835,6.895,6.76,6.895,34176.0
2008-12-22,6.87,6.885,6.79,6.85,20400.0
2008-12-23,6.855,6.855,6.725,6.825,35565.0
2008-12-24,6.675,6.725,6.66,6.725,1496.0
2008-12-29,6.935,7.065,6.88,7.065,7863.0
2008-12-30,7.155,7.245,7.12,7.245,9617.0
2008-12-31,7.21,7.365,7.21,7.36,15147.0
2009-01-02,7.405,7.525,7.375,7.525,14585.0
2009-01-05,7.635,7.705,7.51,7.66,8787.0
2009-01-06,7.755,7.78,7.73,7.745,7855.0
2009-01-07,7.75,7.75,7.565,7.575,16581.0
2009-01-08,7.565,7.595,7.55,7.58,5880.0
2009-01-09,7.64,7.64,7.475,7.495,9950.0
2009-01-12,7.465,7.465,7.32,7.32,10015.0
2009-01-13,7.365,7.41,7.365,7.4,8129.0
2009-01-14,7.36,7.36,7.19,7.215,4689.0
2009-01-15,7.255,7.255,7.06,7.16,9005.0
2009-01-16,7.37,7.37,7.18,7.22,4752.0
2009-01-19,7.255,7.27,7.19,7.25,4530.0
2009-01-20,7.215,7.215,7.06,7.06,14448.0
2009-01-21,7.02,7.08,6.935,7.08,15447.0
2009-01-22,7.025,7.025,6.91,6.91,6279.0
2009-01-23,6.885,6.89,6.78,6.845,16224.0
2009-01-26,6.945,6.955,6.815,6.93,12541.0
2009-01-27,6.98,7.01,6.97,7.01,7316.0
2009-01-28,7.175,7.175,7.1,7.14,8694.0
2009-01-29,7.135,7.135,7.01,7.01,7409.0
2009-01-30,7.02,7.02,6.92,6.925,10264.0
2009-02-02,6.925,6.925,6.84,6.87,16475.0
2009-02-03,6.89,6.89,6.835,6.835,8306.0
2009-02-04,6.91,6.92,6.835,6.835,7536.0
2009-02-05,6.89,6.89,6.805,6.835,15943.0
2009-02-06,6.89,7.065,6.89,7.05,7592.0
2009-02-09,7.075,7.15,7.075,7.13,6027.0
2009-02-10,7.145,7.18,6.945,6.945,13472.0
2009-02-11,6.985,7.025,6.895,6.895,12438.0
2009-02-12,6.855,6.885,6.79,6.84,21805.0
2009-02-13,6.895,6.945,6.85,6.89,13180.0
2009-02-17,6.83,6.83,6.585,6.625,14934.0
2009-02-18,6.65,6.65,6.405,6.405,12544.0
2009-02-19,6.46,6.51,6.385,6.4,14095.0
2009-02-20,6.35,6.35,6.095,6.225,19921.0
2009-02-23,6.285,6.285,5.97,6.02,25854.0
2009-02-24,5.985,6.07,5.89,6.07,16430.0
2009-02-25,6.15,6.23,6.045,6.23,9586.0
2009-02-26,6.285,6.435,6.285,6.35,7081.0
2009-02-27,6.31,6.365,6.28,6.32,10348.0
2009-03-02,6.31,6.31,6.005,6.04,17500.0
2009-03-03,6.075,6.12,5.93,6.005,6035.0
2009-03-04,6.125,6.135,6.08,6.115,4927.0
2009-03-05,6.09,6.09,5.925,5.925,10718.0
2009-03-06,5.925,5.925,5.74,5.83,23737.0
2009-03-09,5.81,5.875,5.735,5.755,4948.0
2009-03-10,5.81,6.06,5.81,6.06,20442.0
2009-03-11,6.105,6.17,6.065,6.14,7218.0
2009-03-12,6.155,6.415,6.145,6.36,6031.0
2009-03-13,6.435,6.435,6.35,6.42,24940.0
2009-03-16,6.51,6.75,6.51,6.535,3774.0
2009-03-17,6.53,6.58,6.495,6.58,10249.0
2009-03-18,6.635,6.7,6.505,6.67,20900.0
2009-03-19,6.755,6.755,6.61,6.655,11948.0
2009-03-20,6.65,6.655,6.525,6.56,5807.0
2009-03-23,6.705,6.985,6.675,6.795,20321.0
2009-03-24,6.805,6.88,6.775,6.845,21054.0
2009-03-25,6.86,6.99,6.67,6.765,20283.0
2009-03-26,6.89,6.89,6.77,6.875,9030.0
2009-03-27,6.845,7.03,6.77,6.775,29970.0
2009-03-30,6.68,6.68,6.45,6.455,14778.0
2009-03-31,6.565,6.795,6.565,6.64,20842.0
2009-04-01,6.675,6.755,6.675,6.745,13234.0
2009-04-02,6.93,7.05,6.925,7.025,14410.0
2009-04-03,7.005,7.04,6.935,7.04,13451.0
2009-04-06,7.045,7.045,6.925,7.03,7074.0
2009-04-07,6.95,7.185,6.84,6.87,12361.0
2009-04-08,6.845,6.905,6.83,6.83,8090.0
2009-04-09,6.98,7.095,6.98,7.095,12660.0
2009-04-13,7.16,7.26,7.16,7.26,13458.0
2009-04-14,7.3,7.315,7.19,7.24,19577.0
2009-04-15,7.27,7.305,7.22,7.305,7550.0
2009-04-16,7.325,7.495,7.325,7.45,13724.0
2009-04-17,7.5,7.64,7.5,7.58,10521.0
2009-04-20,7.525,7.525,7.36,7.36,8358.0
2009-04-21,7.285,7.49,7.24,7.49,15767.0
2009-04-22,7.475,7.56,7.46,7.5,12030.0
2009-04-23,7.545,7.555,7.475,7.555,27609.0
2009-04-24,7.615,7.655,7.605,7.65,13092.0
2009-04-27,7.6,7.66,7.545,7.595,29646.0
2009-04-28,7.505,7.575,7.485,7.545,8993.0
2009-04-29,7.625,7.67,7.595,7.615,9857.0
2009-04-30,7.7,7.77,7.65,7.65,29626.0
2009-05-01,7.65,7.71,7.615,7.67,12706.0
2009-05-04,7.7,7.915,7.7,7.905,8939.0
2009-05-05,7.975,8.055,7.91,8.055,30617.0
2009-05-06,8.065,8.235,8.065,8.145,13333.0
2009-05-07,8.345,8.345,8.04,8.04,27344.0
2009-05-08,8.19,8.26,8.115,8.26,19557.0
2009-05-11,8.205,8.24,8.115,8.225,14232.0
2009-05-12,8.27,8.27,8.1,8.17,24192.0
2009-05-13,8.09,8.09,7.815,7.825,21613.0
2009-05-14,7.785,8.0,7.785,7.935,14711.0
2009-05-15,7.985,8.25,7.85,7.905,21419.0
2009-05-19,8.1,8.135,8.045,8.09,20397.0
2009-05-20,8.175,8.265,8.14,8.14,25607.0
2009-05-21,8.095,8.095,7.985,8.005,20507.0
2009-05-22,8.025,8.07,8.005,8.025,17099.0
2009-05-25,8.025,8.115,8.025,8.1,13511.0
2009-05-26,8.115,8.25,8.06,8.245,12035.0
2009-05-27,8.285,8.285,8.14,8.16,16514.0
2009-05-28,8.215,8.275,8.135,8.26,21106.0
2009-05-29,8.31,8.31,8.235,8.27,14496.0
2009-06-01,8.36,8.455,8.35,8.42,19966.0
2009-06-02,8.435,8.47,8.395,8.44,41524.0
2009-06-03,8.42,8.42,8.225,8.275,30215.0
2009-06-04,8.305,8.33,8.265,8.325,23291.0
2009-06-05,8.395,8.405,8.315,8.405,14375.0
2009-06-08,8.37,8.445,8.33,8.445,14212.0
2009-06-09,8.455,8.49,8.4,8.46,8755.0
2009-06-10,8.52,8.52,8.45,8.49,12332.0
2009-06-11,8.495,8.59,8.485,8.565,21706.0
2009-06-12,8.53,8.635,8.53,8.635,17890.0
2009-06-15,8.6,8.6,8.43,8.46,10083.0
2009-06-16,8.545,8.555,8.37,8.41,35170.0
2009-06-17,8.375,8.375,8.215,8.27,15258.0
2009-06-18,8.235,8.315,8.23,8.315,7608.0
2009-06-19,8.38,8.435,8.34,8.41,12344.0
2009-06-22,8.36,8.36,8.155,8.185,30763.0
2009-06-23,8.215,8.215,8.035,8.105,30244.0
2009-06-24,8.185,8.295,8.185,8.285,15686.0
2009-06-25,8.29,8.425,8.29,8.425,7497.0
2009-06-26,8.375,8.54,8.375,8.51,10484.0
2009-06-29,8.55,8.595,8.535,8.595,5577.0
2009-06-30,8.59,8.59,8.455,8.5,6891.0
2009-07-02,8.5,8.5,8.405,8.405,14438.0
2009-07-03,8.425,8.485,8.405,8.485,4843.0
2009-07-06,8.41,8.41,8.29,8.355,7337.0
2009-07-07,8.355,8.355,8.195,8.195,10414.0
2009-07-08,8.175,8.175,7.93,7.97,17625.0
2009-07-09,8.0,8.045,7.955,8.045,38244.0
2009-07-10,8.025,8.055,7.965,8.055,44390.0
2009-07-13,8.06,8.105,7.975,8.105,14219.0
2009-07-14,8.19,8.22,8.17,8.22,29490.0
2009-07-15,8.3,8.6,8.295,8.6,36976.0
2009-07-16,8.405,8.405,8.335,8.385,65277.0
2009-07-17,8.41,8.42,8.38,8.4,27639.0
2009-07-20,8.455,8.48,8.435,8.46,85630.0
2009-07-21,8.535,8.535,8.41,8.47,47551.0
2009-07-22,8.46,8.495,8.435,8.46,31207.0
2009-07-23,8.475,8.61,8.475,8.6,53698.0
2009-07-24,8.65,8.68,8.59,8.645,38449.0
2009-07-27,8.745,8.765,8.68,8.715,70356.0
2009-07-28,8.69,8.725,8.635,8.665,113560.0
2009-07-29,8.6,8.6,8.54,8.59,32174.0
2009-07-30,8.685,8.78,8.685,8.78,28371.0
2009-07-31,8.775,8.855,8.76,8.855,42368.0
2009-08-04,8.94,8.995,8.895,8.995,44564.0
2009-08-05,9.01,9.02,8.935,9.005,26961.0
2009-08-06,9.02,9.03,8.89,8.895,44617.0
2009-08-07,8.92,9.035,8.885,9.005,44691.0
2009-08-10,9.01,9.015,8.95,9.005,68832.0
2009-08-11,8.97,8.97,8.81,8.85,28853.0
2009-08-12,8.76,8.915,8.76,8.87,27710.0
2009-08-13,8.945,8.945,8.895,8.91,24671.0
2009-08-14,8.875,8.895,8.845,8.895,46965.0
2009-08-17,8.78,8.785,8.705,8.765,31175.0
2009-08-18,8.8,8.84,8.76,8.84,16198.0
2009-08-19,8.75,8.86,8.75,8.85,18808.0
2009-08-20,8.865,8.89,8.83,8.87,20845.0
2009-08-21,8.93,8.95,8.89,8.945,19044.0
2009-08-24,8.98,9.005,8.93,8.955,27438.0
2009-08-25,9.02,9.06,9.02,9.05,42492.0
2009-08-26,9.04,9.12,9.02,9.115,50898.0
2009-08-27,9.12,9.12,9.005,9.075,24154.0
2009-08-28,9.16,9.16,9.105,9.145,13627.0
2009-08-31,9.115,9.12,9.05,9.06,34394.0
2009-09-01,9.085,9.125,8.915,8.915,27055.0
2009-09-02,8.91,8.915,8.86,8.86,21883.0
2009-09-03,8.865,8.985,8.865,8.985,11102.0
2009-09-04,9.0,9.05,9.0,9.05,5619.0
2009-09-08,9.135,9.16,9.095,9.115,21413.0
2009-09-09,9.1,9.105,9.06,9.095,18018.0
2009-09-10,9.1,9.135,9.075,9.135,20189.0
2009-09-11,9.155,9.195,9.125,9.195,26335.0
2009-09-14,9.125,9.275,9.125,9.27,36063.0
2009-09-15,9.295,9.345,9.25,9.32,28200.0
2009-09-16,9.37,9.4,9.35,9.385,48966.0
2009-09-17,9.4,9.435,9.365,9.4,42949.0
2009-09-18,9.39,9.425,9.38,9.41,34593.0
2009-09-21,9.4,9.4,9.33,9.38,19138.0
2009-09-22,9.43,9.525,9.425,9.525,25842.0
2009-09-23,9.525,9.565,9.5,9.54,16433.0
2009-09-24,9.53,9.53,9.35,9.365,25632.0
2009-09-25,9.365,9.375,9.325,9.37,24310.0
2009-09-28,9.415,9.485,9.405,9.485,18369.0
2009-09-29,9.49,9.49,9.44,9.48,21201.0
2009-09-30,9.48,9.545,9.4,9.545,18791.0
2009-10-01,9.595,9.595,9.365,9.365,38448.0
2009-10-02,9.25,9.295,9.18,9.27,25975.0
2009-10-05,9.27,9.4,9.27,9.395,20845.0
2009-10-06,9.44,9.51,9.425,9.46,33477.0
2009-10-07,9.475,9.505,9.44,9.5,21282.0
2009-10-08,9.57,9.59,9.55,9.585,32077.0
2009-10-09,9.55,9.59,9.55,9.56,12090.0
2009-10-13,9.57,9.58,9.49,9.535,33667.0
2009-10-14,9.59,9.615,9.57,9.615,58494.0
2009-10-15,9.605,9.615,9.57,9.595,43243.0
2009-10-16,9.585,9.59,9.535,9.585,65688.0
2009-10-19,9.62,9.63,9.585,9.62,55050.0
2009-10-20,9.64,9.64,9.595,9.615,32574.0
2009-10-21,9.59,9.615,9.525,9.525,67772.0
2009-10-22,9.535,9.595,9.5,9.595,33702.0
2009-10-23,9.625,9.625,9.515,9.535,43058.0
2009-10-26,9.585,9.61,9.47,9.48,55794.0
2009-10-27,9.48,9.48,9.375,9.385,40211.0
2009-10-28,9.31,9.32,9.215,9.23,34072.0
2009-10-29,9.285,9.38,9.26,9.38,46445.0
2009-10-30,9.405,9.405,9.24,9.29,26891.0
2009-11-02,9.28,9.34,9.205,9.235,23820.0
2009-11-03,9.25,9.35,9.23,9.35,34075.0
2009-11-04,9.4,9.49,9.38,9.42,33217.0
2009-11-05,9.44,9.46,9.41,9.46,21244.0
2009-11-06,9.42,9.48,9.42,9.48,34163.0
2009-11-09,9.535,9.6,9.51,9.59,47441.0
2009-11-10,9.59,9.62,9.545,9.61,83587.0
2009-11-11,9.62,9.655,9.59,9.59,31134.0
2009-11-12,9.58,9.61,9.55,9.56,39259.0
2009-11-13,9.58,9.58,9.525,9.55,31652.0
2009-11-16,9.595,9.595,9.57,9.59,47741.0
2009-11-17,9.59,9.64,9.575,9.615,25600.0
2009-11-18,9.665,9.685,9.625,9.675,37714.0
2009-11-19,9.665,9.665,9.59,9.65,17881.0
2009-11-20,9.59,9.665,9.59,9.655,43463.0
2009-11-23,9.69,9.745,9.685,9.71,38096.0
2009-11-24,9.745,9.745,9.67,9.685,23766.0
2009-11-25,9.72,9.8,9.72,9.795,76980.0
2009-11-26,9.76,9.76,9.655,9.67,57970.0
2009-11-27,9.57,9.72,9.57,9.71,39171.0
2009-11-30,9.745,9.745,9.67,9.7,45282.0
2009-12-01,9.755,9.78,9.735,9.77,22706.0
2009-12-02,9.77,9.79,9.73,9.785,15280.0
2009-12-03,9.73,9.785,9.725,9.73,120805.0
2009-12-04,9.78,9.81,9.725,9.77,61019.0
2009-12-07,9.76,9.845,9.755,9.825,34585.0
2009-12-08,9.79,9.795,9.73,9.765,35137.0
2009-12-09,9.8,9.8,9.7,9.735,29591.0
2009-12-10,9.76,9.81,9.755,9.81,24166.0
2009-12-11,9.835,9.85,9.815,9.835,37730.0
2009-12-14,9.88,9.945,9.88,9.94,63540.0
2009-12-15,9.95,9.965,9.915,9.95,59500.0
2009-12-16,9.985,10.01,9.97,10.005,41807.0
2009-12-17,9.975,9.99,9.945,9.975,50991.0
2009-12-18,9.97,9.995,9.955,9.99,57952.0
2009-12-21,10.02,10.035,9.995,10.005,35761.0
2009-12-22,10.03,10.06,9.98,10.06,48976.0
2009-12-23,10.07,10.105,10.06,10.075,61014.0
2009-12-24,10.075,10.135,10.075,10.135,18568.0
2009-12-29,10.17,10.18,10.14,10.14,24753.0
2009-12-30,10.15,10.205,10.14,10.16,13504.0
2009-12-31,10.14,10.2,10.14,10.2,19454.0
2010-01-04,10.255,10.255,10.21,10.235,49893.0
2010-01-05,10.255,10.275,10.205,10.22,94746.0
2010-01-06,10.245,10.245,10.195,10.21,72177.0
2010-01-07,10.235,10.235,10.15,10.155,64191.0
2010-01-08,10.145,10.205,10.145,10.19,68556.0
2010-01-11,10.275,10.28,10.185,10.215,60084.0
2010-01-12,10.2,10.21,10.17,10.19,55646.0
2010-01-13,10.21,10.245,10.17,10.245,62205.0
2010-01-14,10.265,10.265,10.23,10.26,57483.0
2010-01-15,10.27,10.27,10.18,10.23,56168.0
2010-01-18,10.23,10.26,10.22,10.26,38333.0
2010-01-19,10.265,10.28,10.25,10.27,55166.0
2010-01-20,10.27,10.275,10.185,10.245,39041.0
2010-01-21,10.245,10.265,10.095,10.13,60077.0
2010-01-22,10.12,10.12,10.02,10.05,40111.0
2010-01-25,10.07,10.105,10.05,10.085,50031.0
2010-01-26,10.09,10.09,10.015,10.035,42004.0
2010-01-27,10.025,10.035,9.98,10.005,45356.0
2010-01-28,10.065,10.065,9.92,9.955,30329.0
2010-01-29,9.965,10.015,9.915,9.935,42473.0
2010-02-01,9.94,10.005,9.935,10.0,38527.0
2010-02-02,10.01,10.115,10.0,10.115,29275.0
2010-02-03,10.11,10.12,10.055,10.085,50388.0
2010-02-04,10.05,10.05,9.915,9.925,61865.0
2010-02-05,9.89,9.92,9.825,9.92,46956.0
2010-02-08,9.95,9.98,9.89,9.91,53117.0
2010-02-09,9.955,9.98,9.92,9.925,40918.0
2010-02-10,9.975,9.985,9.94,9.955,42520.0
2010-02-11,9.975,9.99,9.93,9.99,54086.0
2010-02-12,9.99,10.03,9.945,9.995,63152.0
2010-02-16,10.04,10.12,10.035,10.11,46579.0
2010-02-17,10.155,10.22,10.14,10.155,45559.0
2010-02-18,10.16,10.165,10.125,10.15,61078.0
2010-02-19,10.18,10.2,10.15,10.185,56492.0
2010-02-22,10.22,10.23,10.155,10.17,57703.0
2010-02-23,10.18,10.18,10.11,10.155,44081.0
2010-02-24,10.16,10.19,10.12,10.165,70515.0
2010-02-25,10.155,10.21,10.12,10.2,39101.0
2010-02-26,10.24,10.26,10.21,10.225,104255.0
2010-03-01,10.24,10.27,10.235,10.26,83620.0
2010-03-02,10.28,10.315,10.28,10.315,103402.0
2010-03-03,10.32,10.325,10.295,10.325,67847.0
2010-03-04,10.345,10.345,10.28,10.29,60513.0
2010-03-05,10.325,10.375,10.295,10.365,61413.0
2010-03-08,10.41,10.41,10.36,10.38,73584.0
2010-03-09,10.385,10.385,10.35,10.365,51721.0
2010-03-10,10.365,10.415,10.355,10.41,68364.0
2010-03-11,10.42,10.45,10.41,10.45,48072.0
2010-03-12,10.485,10.495,10.435,10.485,65487.0
2010-03-15,10.49,10.495,10.425,10.495,62277.0
2010-03-16,10.53,10.545,10.48,10.54,52085.0
2010-03-17,10.58,10.585,10.535,10.585,47630.0
2010-03-18,10.59,10.59,10.515,10.54,30628.0
2010-03-19,10.565,10.565,10.45,10.47,39985.0
2010-03-22,10.47,10.49,10.45,10.48,40106.0
2010-03-23,10.505,10.565,10.48,10.55,38606.0
2010-03-24,10.565,10.585,10.54,10.55,39338.0
2010-03-25,10.58,10.63,10.58,10.6,53124.0
2010-03-26,10.625,10.63,10.545,10.56,95845.0
2010-03-29,10.615,10.65,10.555,10.605,63603.0
2010-03-30,10.63,10.655,10.6,10.61,64856.0
2010-03-31,10.615,10.615,10.55,10.59,47580.0
2010-04-01,10.615,10.63,10.6,10.62,54528.0
2010-04-05,10.65,10.655,10.62,10.64,43721.0
2010-04-06,10.64,10.65,10.615,10.62,51694.0
2010-04-07,10.62,10.62,10.54,10.55,62012.0
2010-04-08,10.545,10.55,10.475,10.54,93203.0
2010-04-09,10.555,10.555,10.52,10.555,62936.0
2010-04-12,10.56,10.565,10.53,10.53,68191.0
2010-04-13,10.52,10.545,10.475,10.505,42193.0
2010-04-14,10.53,10.54,10.49,10.52,50990.0
2010-04-15,10.53,10.53,10.49,10.49,56121.0
2010-04-16,10.46,10.5,10.4,10.42,61626.0
2010-04-19,10.395,10.475,10.345,10.475,25721.0
2010-04-20,10.505,10.54,10.495,10.51,39453.0
2010-04-21,10.51,10.55,10.495,10.505,28470.0
2010-04-22,10.515,10.515,10.485,10.515,40260.0
2010-04-23,10.535,10.575,10.515,10.55,31338.0
2010-04-26,10.605,10.61,10.555,10.565,45342.0
2010-04-27,10.595,10.6,10.46,10.46,74684.0
2010-04-28,10.45,10.475,10.355,10.365,54133.0
2010-04-29,10.365,10.445,10.365,10.415,43453.0
2010-04-30,10.44,10.45,10.405,10.41,42897.0
2010-05-03,10.455,10.455,10.395,10.43,32589.0
2010-05-04,10.39,10.39,10.28,10.33,48149.0
2010-05-05,10.25,10.295,10.17,10.25,48914.0
2010-05-06,10.22,10.25,9.805,10.13,101373.0
2010-05-07,10.08,10.12,9.93,10.045,61707.0
2010-05-10,10.315,10.33,10.185,10.205,46682.0
2010-05-11,10.175,10.3,10.175,10.28,33053.0
2010-05-12,10.315,10.395,10.295,10.395,41862.0
2010-05-13,10.35,10.4,10.335,10.36,27364.0
2010-05-14,10.345,10.38,10.225,10.265,30632.0
2010-05-17,10.22,10.225,10.05,10.1,28176.0
2010-05-18,10.135,10.205,10.065,10.065,34199.0
2010-05-19,10.02,10.115,9.94,10.02,90201.0
2010-05-20,9.945,9.945,9.775,9.79,50586.0
2010-05-21,9.685,9.885,9.65,9.885,60320.0
2010-05-25,9.735,9.86,9.675,9.86,48640.0
2010-05-26,9.97,9.99,9.84,9.845,57435.0
2010-05-27,9.945,9.995,9.895,9.995,37119.0
2010-05-28,10.065,10.065,10.005,10.025,17488.0
2010-05-31,10.12,10.12,10.055,10.065,38738.0
2010-06-01,10.04,10.07,9.965,9.98,51272.0
2010-06-02,10.02,10.115,9.985,10.115,29288.0
2010-06-03,10.15,10.175,10.085,10.145,24934.0
2010-06-04,10.1,10.115,10.02,10.04,54727.0
2010-06-07,10.05,10.055,9.945,9.945,31621.0
2010-06-08,9.935,9.975,9.87,9.895,31544.0
2010-06-09,9.93,9.99,9.91,9.925,48929.0
2010-06-10,9.97,10.045,9.97,10.045,27284.0
2010-06-11,10.025,10.08,10.025,10.065,26807.0
2010-06-14,10.13,10.18,10.105,10.13,33836.0
2010-06-15,10.15,10.27,10.15,10.27,25936.0
2010-06-16,10.28,10.29,10.255,10.29,32599.0
2010-06-17,10.285,10.305,10.235,10.305,35314.0
2010-06-18,10.31,10.35,10.255,10.345,29666.0
2010-06-21,10.44,10.45,10.28,10.295,63747.0
2010-06-22,10.265,10.31,10.22,10.225,51827.0
2010-06-23,10.2,10.22,10.155,10.18,43996.0
2010-06-24,10.185,10.19,10.12,10.125,31613.0
2010-06-25,10.145,10.17,10.08,10.145,29764.0
2010-06-28,10.175,10.175,10.115,10.135,49404.0
2010-06-29,10.055,10.075,9.925,9.945,51879.0
2010-06-30,9.94,10.04,9.94,10.0,43947.0
2010-07-02,9.95,10.045,9.95,10.02,35551.0
2010-07-05,9.995,10.005,9.89,9.955,36382.0
2010-07-06,9.975,10.05,9.955,9.985,38331.0
2010-07-07,10.0,10.175,9.99,10.175,25540.0
2010-07-08,10.19,10.28,10.12,10.195,25002.0
2010-07-09,10.205,10.23,10.155,10.22,35948.0
2010-07-12,10.275,10.275,10.195,10.25,45552.0
2010-07-13,10.275,10.32,10.27,10.32,34765.0
2010-07-14,10.335,10.335,10.28,10.295,34773.0
2010-07-15,10.315,10.34,10.235,10.34,36684.0
2010-07-16,10.295,10.295,10.195,10.23,26620.0
2010-07-19,10.185,10.265,10.18,10.265,47515.0
2010-07-20,10.235,10.33,10.18,10.33,27145.0
2010-07-21,10.35,10.35,10.265,10.3,20021.0
2010-07-22,10.35,10.4,10.35,10.385,33079.0
2010-07-23,10.39,10.46,10.38,10.46,24451.0
2010-07-26,10.485,10.51,10.445,10.49,26740.0
2010-07-27,10.545,10.56,10.5,10.53,27357.0
2010-07-28,10.505,10.505,10.455,10.495,28158.0
2010-07-29,10.48,10.545,10.445,10.485,35694.0
2010-07-30,10.465,10.465,10.395,10.445,45535.0
2010-08-03,10.55,10.57,10.475,10.49,55215.0
2010-08-04,10.525,10.54,10.495,10.54,37877.0
2010-08-05,10.53,10.53,10.465,10.485,30873.0
2010-08-06,10.445,10.475,10.41,10.465,47161.0
2010-08-09,10.48,10.495,10.465,10.49,43973.0
2010-08-10,10.475,10.475,10.425,10.465,29434.0
2010-08-11,10.42,10.42,10.305,10.31,47940.0
2010-08-12,10.265,10.335,10.225,10.31,31944.0
2010-08-13,10.295,10.405,10.28,10.395,33635.0
2010-08-16,10.41,10.435,10.395,10.43,52075.0
2010-08-17,10.47,10.495,10.42,10.485,53208.0
2010-08-18,10.485,10.49,10.43,10.48,36733.0
2010-08-19,10.475,10.475,10.375,10.385,28089.0
2010-08-20,10.405,10.47,10.385,10.47,31705.0
2010-08-23,10.505,10.52,10.49,10.495,98288.0
2010-08-24,10.475,10.475,10.39,10.43,64508.0
2010-08-25,10.395,10.425,10.36,10.39,66437.0
2010-08-26,10.455,10.465,10.43,10.445,297522.0
2010-08-27,10.48,10.575,10.44,10.54,89260.0
2010-08-30,10.59,10.62,10.545,10.59,86294.0
2010-08-31,10.545,10.62,10.545,10.595,88848.0
2010-09-01,10.655,10.705,10.61,10.705,422556.0
2010-09-02,10.71,10.735,10.705,10.735,53662.0
2010-09-03,10.76,10.82,10.73,10.78,98184.0
2010-09-07,10.795,10.81,10.75,10.805,84377.0
2010-09-08,10.81,10.84,10.765,10.765,131045.0
2010-09-09,10.795,10.82,10.77,10.8,72270.0
2010-09-10,10.81,10.845,10.79,10.845,98455.0
2010-09-13,10.87,10.88,10.84,10.88,113592.0
2010-09-14,10.89,10.935,10.88,10.895,84253.0
2010-09-15,10.895,10.905,10.845,10.9,119270.0
2010-09-16,10.89,10.895,10.865,10.895,80054.0
2010-09-17,10.935,10.935,10.84,10.845,158166.0
2010-09-20,10.88,10.945,10.865,10.93,65784.0
2010-09-21,10.945,10.945,10.905,10.93,86266.0
2010-09-22,10.945,10.955,10.9,10.93,59439.0
2010-09-23,10.915,10.925,10.855,10.865,90409.0
2010-09-24,10.89,10.96,10.89,10.96,79045.0
2010-09-27,10.995,11.0,10.965,10.99,98873.0
2010-09-28,10.985,11.065,10.95,11.055,91102.0
2010-09-29,11.045,11.13,11.03,11.13,84511.0
2010-09-30,11.155,11.22,11.12,11.22,73146.0
2010-10-01,11.215,11.265,11.2,11.26,66856.0
2010-10-04,11.235,11.235,11.125,11.185,122546.0
2010-10-05,11.205,11.295,11.19,11.25,108023.0
2010-10-06,11.27,11.27,11.205,11.235,94203.0
2010-10-07,11.235,11.25,11.2,11.25,117122.0
2010-10-08,11.25,11.265,11.23,11.265,56622.0
2010-10-12,11.275,11.275,11.235,11.27,102406.0
2010-10-13,11.32,11.35,11.28,11.31,105031.0
2010-10-14,11.34,11.355,11.295,11.315,141373.0
2010-10-15,11.35,11.35,11.29,11.345,89438.0
2010-10-18,11.35,11.415,11.345,11.41,87495.0
2010-10-19,11.395,11.45,11.365,11.4,93813.0
2010-10-20,11.395,11.445,11.395,11.445,75745.0
2010-10-21,11.45,11.47,11.405,11.425,116774.0
2010-10-22,11.425,11.43,11.395,11.395,101706.0
2010-10-25,11.475,11.49,11.435,11.48,98446.0
2010-10-26,11.495,11.495,11.45,11.48,95924.0
2010-10-27,11.49,11.49,11.41,11.47,96287.0
2010-10-28,11.49,11.52,11.435,11.475,46454.0
2010-10-29,11.48,11.52,11.445,11.52,91714.0
2010-11-01,11.56,11.565,11.485,11.505,132699.0
2010-11-02,11.525,11.54,11.475,11.515,92175.0
2010-11-03,11.5,11.505,11.44,11.49,106296.0
2010-11-04,11.545,11.565,11.505,11.525,124149.0
2010-11-05,11.53,11.55,11.495,11.515,98983.0
2010-11-08,11.55,11.57,11.505,11.57,140263.0
2010-11-09,11.615,11.615,11.505,11.53,102869.0
2010-11-10,11.54,11.55,11.46,11.5,90714.0
2010-11-11,11.515,11.515,11.415,11.45,100243.0
2010-11-12,11.405,11.405,11.26,11.32,141311.0
2010-11-15,11.31,11.375,11.265,11.355,98923.0
2010-11-16,11.295,11.345,11.185,11.285,107711.0
2010-11-17,11.255,11.325,11.235,11.32,54406.0
2010-11-18,11.385,11.395,11.36,11.39,55590.0
2010-11-19,11.39,11.46,11.36,11.455,85658.0
2010-11-22,11.475,11.48,11.405,11.48,130308.0
2010-11-23,11.44,11.445,11.405,11.43,54845.0
2010-11-24,11.47,11.49,11.45,11.485,56552.0
2010-11-25,11.515,11.55,11.49,11.55,49723.0
2010-11-26,11.52,11.58,11.5,11.56,70267.0
2010-11-29,11.575,11.575,11.505,11.565,106233.0
2010-11-30,11.52,11.57,11.515,11.53,86084.0
2010-12-01,11.58,11.63,11.565,11.63,72074.0
2010-12-02,11.63,11.665,11.61,11.655,78344.0
2010-12-03,11.625,11.65,11.585,11.65,94007.0
2010-12-06,11.665,11.685,11.625,11.685,155710.0
2010-12-07,11.705,11.705,11.65,11.685,92692.0
2010-12-08,11.67,11.675,11.635,11.665,65619.0
2010-12-09,11.71,11.71,11.63,11.645,207366.0
2010-12-10,11.665,11.715,11.645,11.715,106961.0
2010-12-13,11.76,11.785,11.7,11.745,113786.0
2010-12-14,11.745,11.75,11.69,11.705,95058.0
2010-12-15,11.715,11.74,11.69,11.72,75825.0
2010-12-16,11.715,11.735,11.67,11.73,65807.0
2010-12-17,11.71,11.75,11.69,11.7,83962.0
2010-12-20,11.705,11.76,11.675,11.745,87360.0
2010-12-21,11.685,11.73,11.645,11.72,119564.0
2010-12-22,11.73,11.77,11.695,11.76,65215.0
2010-12-23,11.785,11.825,11.74,11.785,52923.0
2010-12-24,11.74,11.82,11.74,11.8,46452.0
2010-12-29,11.8,11.825,11.795,11.825,73323.0
2010-12-30,11.83,11.835,11.8,11.82,49994.0
2010-12-31,11.815,11.825,11.775,11.8,37866.0
2011-01-04,11.86,11.88,11.75,11.8,140139.0
2011-01-05,11.755,11.775,11.71,11.765,98669.0
2011-01-06,11.735,11.76,11.695,11.725,87277.0
2011-01-07,11.725,11.85,11.725,11.85,97063.0
2011-01-10,11.805,11.85,11.66,11.74,150513.0
2011-01-11,11.785,11.875,11.765,11.875,83203.0
2011-01-12,11.89,11.9,11.85,11.86,96547.0
2011-01-13,11.87,11.89,11.845,11.89,80260.0
2011-01-14,11.9,11.94,11.87,11.94,77420.0
2011-01-17,11.91,11.94,11.85,11.91,99609.0
2011-01-18,11.945,11.95,11.88,11.95,85710.0
2011-01-19,11.955,11.955,11.865,11.875,79334.0
2011-01-20,11.87,11.87,11.79,11.835,87488.0
2011-01-21,11.84,11.875,11.835,11.87,93560.0
2011-01-24,11.9,11.915,11.85,11.89,76797.0
2011-01-25,11.905,11.92,11.84,11.845,100474.0
2011-01-26,11.9,11.96,11.84,11.955,105888.0
2011-01-27,11.96,11.97,11.9,11.905,142257.0
2011-01-28,11.915,11.925,11.84,11.885,91465.0
2011-01-31,11.92,11.995,11.87,11.95,115628.0
2011-02-01,11.98,12.035,11.965,12.02,94102.0
2011-02-02,12.03,12.035,11.99,12.02,70538.0
2011-02-03,12.025,12.03,11.98,11.995,103698.0
2011-02-04,12.01,12.04,11.98,12.03,120110.0
2011-02-07,12.05,12.065,12.035,12.05,91425.0
2011-02-08,12.05,12.08,12.035,12.07,63215.0
2011-02-09,12.06,12.06,12.025,12.04,183701.0
2011-02-10,12.025,12.05,11.955,11.995,156391.0
2011-02-11,11.995,12.04,11.98,12.04,58390.0
2011-02-14,12.06,12.08,12.035,12.075,70185.0
2011-02-15,12.07,12.105,12.065,12.08,82988.0
2011-02-16,12.105,12.195,12.075,12.165,273875.0
2011-02-17,12.145,12.21,12.105,12.21,167592.0
2011-02-18,12.175,12.265,12.165,12.265,66188.0
2011-02-22,12.225,12.225,12.125,12.145,130181.0
2011-02-23,12.12,12.16,12.075,12.095,105178.0
2011-02-24,12.075,12.115,12.015,12.05,89032.0
2011-02-25,12.025,12.13,12.025,12.11,77572.0
2011-02-28,12.12,12.24,12.11,12.215,105484.0
2011-03-01,12.155,12.21,12.115,12.13,105577.0
2011-03-02,12.145,12.15,12.09,12.09,46209.0
2011-03-03,12.095,12.115,12.07,12.07,113751.0
2011-03-04,12.12,12.205,12.105,12.2,139758.0
2011-03-07,12.215,12.215,12.09,12.12,90746.0
2011-03-08,12.145,12.185,12.095,12.11,71882.0
2011-03-10,12.035,12.045,11.895,11.95,85799.0
2011-03-11,11.81,12.0,11.81,11.995,84907.0
2011-03-14,11.915,11.975,11.9,11.97,54682.0
2011-03-15,11.81,11.9,11.72,11.89,155072.0
2011-03-16,11.86,11.935,11.815,11.885,75488.0
2011-03-17,12.0,12.01,11.92,12.01,101504.0
2011-03-18,12.025,12.075,12.01,12.03,69040.0
2011-03-21,12.08,12.185,12.075,12.185,88416.0
2011-03-22,12.185,12.2,12.15,12.185,43881.0
2011-03-23,12.175,12.205,12.165,12.205,32878.0
2011-03-24,12.19,12.205,12.16,12.17,43005.0
2011-03-25,12.17,12.215,12.16,12.19,44262.0
2011-03-28,12.19,12.195,12.15,12.17,68537.0
2011-03-29,12.19,12.21,12.15,12.21,39409.0
2011-03-30,12.215,12.295,12.215,12.295,55623.0
2011-03-31,12.32,12.325,12.295,12.325,23805.0
2011-04-01,12.325,12.38,12.325,12.38,36468.0
2011-04-04,12.38,12.38,12.335,12.36,43508.0
2011-04-05,12.37,12.385,12.35,12.375,37129.0
2011-04-06,12.425,12.425,12.3,12.325,47118.0
2011-04-07,12.305,12.35,12.285,12.29,50704.0
2011-04-08,12.28,12.33,12.255,12.285,47954.0
2011-04-11,12.285,12.3,12.215,12.23,47678.0
2011-04-12,12.195,12.22,12.14,12.175,85987.0
2011-04-13,12.22,12.235,12.18,12.23,61209.0
2011-04-14,12.23,12.235,12.175,12.205,43897.0
2011-04-15,12.215,12.25,12.19,12.22,93284.0
2011-04-18,12.19,12.19,12.105,12.15,72307.0
2011-04-19,12.11,12.19,12.11,12.19,32305.0
2011-04-20,12.22,12.27,12.185,12.255,54731.0
2011-04-21,12.28,12.28,12.19,12.195,47764.0
2011-04-25,12.18,12.205,12.15,12.17,94667.0
2011-04-26,12.2,12.24,12.195,12.235,31515.0
2011-04-27,12.225,12.28,12.19,12.215,41336.0
2011-04-28,12.17,12.205,12.17,12.2,26602.0
2011-04-29,12.16,12.205,12.16,12.2,53295.0
2011-05-02,12.205,12.28,12.205,12.265,49181.0
2011-05-03,12.27,12.27,12.2,12.245,62166.0
2011-05-04,12.235,12.235,12.145,12.2,53247.0
2011-05-05,12.185,12.19,12.135,12.175,27043.0
2011-05-06,12.195,12.27,12.17,12.25,56076.0
2011-05-09,12.28,12.34,12.265,12.33,33318.0
2011-05-10,12.375,12.375,12.315,12.325,52291.0
2011-05-11,12.33,12.33,12.265,12.275,50753.0
2011-05-12,12.225,12.29,12.215,12.29,40351.0
2011-05-13,12.26,12.3,12.245,12.285,31956.0
2011-05-16,12.245,12.315,12.245,12.28,42901.0
2011-05-17,12.265,12.315,12.26,12.315,47731.0
2011-05-18,12.315,12.395,12.305,12.375,72760.0
2011-05-19,12.38,12.455,12.38,12.455,43277.0
2011-05-20,12.43,12.48,12.425,12.48,30956.0
2011-05-24,12.44,12.505,12.415,12.435,33213.0
2011-05-25,12.375,12.465,12.375,12.455,71618.0
2011-05-26,12.41,12.48,12.41,12.48,69112.0
2011-05-27,12.51,12.555,12.485,12.53,62219.0
2011-05-30,12.555,12.555,12.485,12.5,32178.0
2011-05-31,12.565,12.565,12.515,12.555,48479.0
2011-06-01,12.57,12.61,12.42,12.435,88884.0
2011-06-02,12.44,12.46,12.35,12.395,76347.0
2011-06-03,12.295,12.41,12.195,12.345,52831.0
2011-06-06,12.38,12.385,12.255,12.27,44744.0
2011-06-07,12.275,12.32,12.255,12.265,32010.0
2011-06-08,12.255,12.26,12.2,12.21,75451.0
2011-06-09,12.215,12.245,12.16,12.2,51837.0
2011-06-10,12.17,12.17,12.095,12.12,70713.0
2011-06-13,12.12,12.17,12.045,12.07,106685.0
2011-06-14,12.07,12.175,12.07,12.145,48054.0
2011-06-15,12.11,12.15,12.07,12.1,53279.0
2011-06-16,12.065,12.115,12.03,12.05,82668.0
2011-06-17,12.07,12.11,12.03,12.035,66612.0
2011-06-20,12.045,12.12,12.03,12.115,42593.0
2011-06-21,12.12,12.235,12.11,12.225,66512.0
2011-06-22,12.215,12.275,12.215,12.22,132194.0
2011-06-23,12.16,12.33,12.12,12.32,54125.0
2011-06-24,12.225,12.235,12.12,12.17,56720.0
2011-06-27,12.15,12.19,12.105,12.18,25269.0
2011-06-28,12.2,12.3,12.19,12.28,45432.0
2011-06-29,12.28,12.38,12.28,12.35,44483.0
2011-06-30,12.41,12.51,12.365,12.475,35864.0
2011-07-04,12.49,12.595,12.49,12.595,44651.0
2011-07-05,12.595,12.62,12.575,12.615,124337.0
2011-07-06,12.615,12.625,12.58,12.625,114032.0
2011-07-07,12.635,12.675,12.595,12.61,102327.0
2011-07-08,12.575,12.595,12.54,12.57,28221.0
2011-07-11,12.5,12.54,12.355,12.365,135145.0
2011-07-12,12.355,12.46,12.335,12.44,28028.0
2011-07-13,12.46,12.57,12.46,12.505,19357.0
2011-07-14,12.57,12.575,12.47,12.495,45753.0
2011-07-15,12.55,12.55,12.525,12.54,35188.0
2011-07-18,12.54,12.54,12.455,12.495,39312.0
2011-07-19,12.495,12.565,12.49,12.52,63864.0
2011-07-20,12.55,12.55,12.475,12.49,51021.0
2011-07-21,12.49,12.61,12.49,12.605,77947.0
2011-07-22,12.645,12.65,12.605,12.625,53066.0
2011-07-25,12.63,12.63,12.57,12.575,56672.0
2011-07-26,12.565,12.565,12.48,12.48,81029.0
2011-07-27,12.475,12.48,12.335,12.345,36850.0
2011-07-28,12.29,12.455,12.26,12.44,38590.0
2011-07-29,12.405,12.405,12.305,12.375,21213.0
2011-08-02,12.44,12.44,12.235,12.235,51837.0
2011-08-03,12.2,12.23,12.095,12.215,123602.0
2011-08-04,12.155,12.165,11.9,11.94,152762.0
2011-08-05,11.885,12.085,10.035,11.78,286412.0
2011-08-08,11.375,11.475,11.295,11.31,88251.0
2011-08-09,11.365,11.57,11.33,11.565,116147.0
2011-08-10,11.61,11.695,11.525,11.67,102795.0
2011-08-11,11.61,11.965,11.61,11.945,53301.0
2011-08-12,12.085,12.085,11.945,11.97,108750.0
2011-08-15,12.055,12.105,12.03,12.07,133205.0
2011-08-16,12.04,12.04,11.93,11.97,26251.0
2011-08-17,12.02,12.075,11.96,11.96,64617.0
2011-08-18,11.825,11.825,11.66,11.68,40217.0
2011-08-19,11.565,11.705,11.495,11.535,73007.0
2011-08-22,11.69,11.69,11.525,11.565,104955.0
2011-08-23,11.63,11.79,11.565,11.79,53982.0
2011-08-24,11.79,11.855,11.76,11.835,57486.0
2011-08-25,11.86,11.89,11.715,11.715,71441.0
2011-08-26,11.695,11.805,11.58,11.785,42131.0
2011-08-29,11.81,11.965,11.81,11.965,21507.0
2011-08-30,11.935,12.06,11.935,12.03,52922.0
2011-08-31,12.09,12.195,12.045,12.195,108223.0
2011-09-01,12.195,12.195,12.09,12.09,92006.0
2011-09-02,11.935,12.02,11.92,12.0,80332.0
2011-09-06,11.87,11.885,11.74,11.885,122962.0
2011-09-07,11.935,12.0,11.925,11.95,66219.0
2011-09-08,11.945,11.985,11.905,11.94,93763.0
2011-09-09,11.9,11.9,11.74,11.77,83880.0
2011-09-12,11.655,11.7,11.565,11.605,61777.0
2011-09-13,11.625,11.735,11.625,11.73,14180.0
2011-09-14,11.745,11.85,11.72,11.805,33855.0
2011-09-15,11.835,11.925,11.835,11.915,28145.0
2011-09-16,11.925,11.955,11.83,11.845,17911.0
2011-09-19,11.77,11.82,11.735,11.775,34705.0
2011-09-20,11.8,11.885,11.78,11.815,17634.0
2011-09-21,11.775,11.81,11.69,11.69,68962.0
2011-09-22,11.52,11.52,11.37,11.46,43968.0
2011-09-23,11.335,11.45,11.335,11.45,42120.0
2011-09-26,11.445,11.615,11.385,11.615,74506.0
2011-09-27,11.715,11.865,11.685,11.685,83280.0
2011-09-28,11.74,11.78,11.65,11.655,23732.0
2011-09-29,11.75,11.755,11.55,11.62,84183.0
2011-09-30,11.57,11.685,11.565,11.6,59111.0
2011-10-03,11.58,11.61,11.365,11.365,23438.0
2011-10-04,11.28,11.325,11.09,11.19,45299.0
2011-10-05,11.36,11.455,11.285,11.41,17419.0
2011-10-06,11.455,11.615,11.43,11.615,19876.0
2011-10-07,11.65,11.65,11.54,11.54,18944.0
2011-10-11,11.71,11.715,11.66,11.695,17081.0
2011-10-12,11.775,11.87,11.765,11.815,15160.0
2011-10-13,11.83,11.83,11.68,11.725,20544.0
2011-10-14,11.825,11.845,11.78,11.845,75785.0
2011-10-17,11.88,11.88,11.8,11.825,35840.0
2011-10-18,11.79,11.93,11.765,11.915,18698.0
2011-10-19,11.935,11.95,11.885,11.895,18986.0
2011-10-20,11.87,11.895,11.8,11.88,23237.0
2011-10-21,11.955,11.955,11.88,11.935,18770.0
2011-10-24,11.95,12.0,11.925,12.0,67010.0
2011-10-25,11.995,12.01,11.935,11.95,38310.0
2011-10-26,11.94,12.06,11.94,12.035,56030.0
2011-10-27,12.235,12.32,12.195,12.265,74939.0
2011-10-28,12.235,12.3,12.22,12.23,17272.0
2011-10-31,12.21,12.225,12.15,12.16,31613.0
2011-11-01,11.94,12.145,11.88,12.085,59179.0
2011-11-02,12.15,12.22,12.14,12.145,17412.0
2011-11-03,12.23,12.305,12.155,12.3,47609.0
2011-11-04,12.255,12.33,12.215,12.32,30327.0
2011-11-07,12.315,12.355,12.27,12.335,22731.0
2011-11-08,12.36,12.395,12.335,12.365,29967.0
2011-11-09,12.27,12.305,12.185,12.19,16826.0
2011-11-10,12.22,12.265,12.155,12.23,22994.0
2011-11-11,12.25,12.32,12.25,12.295,37070.0
2011-11-14,12.335,12.37,12.285,12.33,68098.0
2011-11-15,12.32,12.415,12.285,12.4,56752.0
2011-11-16,12.365,12.405,12.33,12.33,36552.0
2011-11-17,12.325,12.35,12.215,12.25,49566.0
2011-11-18,12.27,12.27,12.22,12.22,11838.0
2011-11-21,12.155,12.185,12.115,12.165,54325.0
2011-11-22,12.185,12.185,12.11,12.14,42041.0
2011-11-23,12.095,12.095,12.005,12.02,39871.0
2011-11-24,12.015,12.035,11.955,11.985,37844.0
2011-11-25,11.96,11.985,11.93,11.97,24934.0
2011-11-28,12.065,12.17,12.04,12.12,102107.0
2011-11-29,12.09,12.18,12.09,12.18,38157.0
2011-11-30,12.27,12.4,12.27,12.38,61393.0
2011-12-01,12.365,12.4,12.335,12.35,30066.0
2011-12-02,12.38,12.405,12.3,12.305,31011.0
2011-12-05,12.37,12.445,12.36,12.375,68168.0
2011-12-06,12.385,12.385,12.305,12.305,71331.0
2011-12-07,12.325,12.375,12.29,12.37,67021.0
2011-12-08,12.35,12.395,12.215,12.215,51131.0
2011-12-09,12.27,12.28,12.225,12.27,41063.0
2011-12-12,12.235,12.235,12.085,12.17,38959.0
2011-12-13,12.17,12.245,12.135,12.17,47015.0
2011-12-14,12.165,12.175,12.065,12.075,84287.0
2011-12-15,12.11,12.155,12.055,12.075,93096.0
2011-12-16,12.12,12.255,12.12,12.195,52595.0
2011-12-19,12.255,12.265,12.175,12.21,99953.0
2011-12-20,12.235,12.335,12.195,12.335,114135.0
2011-12-21,12.325,12.365,12.27,12.365,64371.0
2011-12-22,12.365,12.44,12.335,12.44,88053.0
2011-12-23,12.45,12.505,12.015,12.435,180441.0
2011-12-28,12.49,12.49,12.35,12.36,24264.0
2011-12-29,12.385,12.43,12.37,12.425,20311.0
2011-12-30,12.45,12.52,12.45,12.52,64739.0
2012-01-03,12.57,12.625,12.52,12.62,102163.0
2012-01-04,12.64,12.685,12.635,12.675,74606.0
2012-01-05,12.65,12.695,12.605,12.69,59446.0
2012-01-06,12.72,12.725,12.675,12.685,35092.0
2012-01-09,12.7,12.755,12.69,12.755,106730.0
2012-01-10,12.835,12.86,12.76,12.765,70589.0
2012-01-11,12.795,12.82,12.725,12.745,66567.0
2012-01-12,12.745,12.755,12.7,12.735,25534.0
2012-01-13,12.705,12.71,12.64,12.69,45204.0
2012-01-16,12.705,12.74,12.66,12.74,49499.0
2012-01-17,12.785,12.785,12.72,12.745,34063.0
2012-01-18,12.775,12.82,12.765,12.82,47932.0
2012-01-19,12.82,12.87,12.795,12.855,89482.0
2012-01-20,12.845,12.885,12.835,12.86,66838.0
2012-01-23,12.895,12.955,12.865,12.92,51473.0
2012-01-24,12.925,12.925,12.83,12.835,41798.0
2012-01-25,12.855,12.855,12.775,12.795,62813.0
2012-01-26,12.865,12.865,12.72,12.76,50090.0
2012-01-27,12.765,12.775,12.7,12.725,53027.0
2012-01-30,12.685,12.715,12.655,12.715,77141.0
2012-01-31,12.76,12.765,12.705,12.76,56036.0
2012-02-01,12.795,12.84,12.77,12.84,91548.0
2012-02-02,12.865,12.87,12.825,12.855,45829.0
2012-02-03,12.88,12.93,12.85,12.9,72196.0
2012-02-06,12.895,12.92,12.88,12.895,48062.0
2012-02-07,12.9,12.9,12.85,12.89,76670.0
2012-02-08,12.915,12.92,12.885,12.905,66632.0
2012-02-09,12.92,12.95,12.905,12.925,64792.0
2012-02-10,12.905,12.905,12.84,12.88,59858.0
2012-02-13,12.905,12.94,12.9,12.915,53104.0
2012-02-14,12.915,12.92,12.86,12.87,84958.0
2012-02-15,12.87,12.905,12.86,12.905,70023.0
2012-02-16,12.895,12.93,12.895,12.93,62954.0
2012-02-17,12.935,12.94,12.895,12.94,60274.0
2012-02-21,12.985,13.035,12.97,13.0,101029.0
2012-02-22,13.0,13.035,12.99,13.03,64050.0
2012-02-23,13.03,13.065,13.005,13.055,97664.0
2012-02-24,13.085,13.115,13.08,13.08,68434.0
2012-02-27,13.11,13.11,13.03,13.08,83054.0
2012-02-28,13.05,13.09,13.025,13.09,64738.0
2012-02-29,13.11,13.12,13.05,13.085,50323.0
2012-03-01,13.085,13.11,13.06,13.095,62116.0
2012-03-02,13.115,13.115,13.055,13.08,41314.0
2012-03-05,13.065,13.095,13.025,13.055,144183.0
2012-03-06,13.025,13.025,12.905,12.93,107163.0
2012-03-07,12.945,13.01,12.905,12.99,54138.0
2012-03-08,13.075,13.085,13.015,13.055,46894.0
2012-03-09,13.1,13.12,13.065,13.115,83035.0
2012-03-12,13.115,13.115,13.075,13.11,40050.0
2012-03-13,13.125,13.2,13.095,13.195,44104.0
2012-03-14,13.22,13.225,13.075,13.11,55916.0
2012-03-15,13.095,13.19,13.095,13.19,38734.0
2012-03-16,13.24,13.265,13.2,13.23,47928.0
2012-03-19,13.22,13.285,13.215,13.275,55867.0
2012-03-20,13.25,13.25,13.18,13.2,41066.0
2012-03-21,13.215,13.28,13.185,13.265,50284.0
2012-03-22,13.215,13.22,13.185,13.22,38957.0
2012-03-23,13.225,13.275,13.21,13.275,41869.0
2012-03-26,13.28,13.37,13.26,13.37,131715.0
2012-03-27,13.37,13.38,13.325,13.34,61108.0
2012-03-28,13.35,13.355,13.28,13.305,126102.0
2012-03-29,13.305,13.31,13.15,13.23,71644.0
2012-03-30,13.285,13.305,13.25,13.265,39077.0
2012-04-02,13.275,13.33,13.265,13.31,40400.0
2012-04-03,13.31,13.31,13.24,13.255,55295.0
2012-04-04,13.195,13.23,13.16,13.23,53528.0
2012-04-05,13.2,13.215,13.18,13.2,52844.0
2012-04-09,13.17,13.17,13.115,13.115,29891.0
2012-04-10,13.09,13.105,12.93,12.94,51770.0
2012-04-11,12.96,13.13,12.93,13.13,40031.0
2012-04-12,13.15,13.17,13.125,13.125,53075.0
2012-04-13,13.15,13.15,13.065,13.085,39361.0
2012-04-16,13.09,13.1,13.03,13.055,27389.0
2012-04-17,13.065,13.1,13.04,13.095,22271.0
2012-04-18,13.07,13.105,13.05,13.09,50659.0
2012-04-19,13.1,13.13,13.09,13.13,32943.0
2012-04-20,13.18,13.215,13.15,13.21,117735.0
2012-04-23,13.145,13.145,13.065,13.115,40520.0
2012-04-24,13.115,13.155,13.1,13.115,83376.0
2012-04-25,13.16,13.165,13.115,13.165,22679.0
2012-04-26,13.185,13.245,13.155,13.245,27801.0
2012-04-27,13.245,13.32,13.215,13.32,32127.0
2012-04-30,13.29,13.355,13.26,13.34,40330.0
2012-05-01,13.34,13.415,13.34,13.385,113554.0
2012-05-02,13.37,13.385,13.335,13.37,44332.0
2012-05-03,13.39,13.39,13.245,13.27,86755.0
2012-05-04,13.23,13.23,13.13,13.185,41662.0
2012-05-07,13.135,13.225,13.105,13.225,52010.0
2012-05-08,13.16,13.185,13.055,13.12,100619.0
2012-05-09,13.07,13.19,13.04,13.145,32403.0
2012-05-10,13.19,13.255,13.185,13.255,125300.0
2012-05-11,13.23,13.275,13.165,13.18,72835.0
2012-05-14,13.135,13.155,13.09,13.095,38663.0
2012-05-15,13.065,13.1,12.97,13.0,55462.0
2012-05-16,12.975,13.05,12.93,12.96,44424.0
2012-05-17,12.945,12.97,12.865,12.89,36690.0
2012-05-18,12.935,12.935,12.77,12.77,29466.0
2012-05-22,12.895,12.93,12.87,12.89,18933.0
2012-05-23,12.865,12.91,12.765,12.905,28397.0
2012-05-24,12.93,12.97,12.91,12.955,23071.0
2012-05-25,12.925,12.955,12.895,12.935,35790.0
2012-05-28,13.005,13.005,12.925,12.93,31254.0
2012-05-29,12.955,12.985,12.93,12.955,30125.0
2012-05-30,12.91,12.91,12.82,12.84,35074.0
2012-05-31,12.85,12.85,12.745,12.835,42387.0
2012-06-01,12.76,12.76,12.62,12.645,40142.0
2012-06-04,12.595,12.655,12.49,12.57,38756.0
2012-06-05,12.54,12.685,12.535,12.68,23393.0
2012-06-06,12.745,12.875,12.71,12.865,30855.0
2012-06-07,12.91,12.925,12.82,12.84,52709.0
2012-06-08,12.815,12.815,12.755,12.755,36801.0
2012-06-11,12.815,12.82,12.655,12.66,26375.0
2012-06-12,12.685,12.71,12.615,12.71,47673.0
2012-06-13,12.69,12.76,12.675,12.715,18179.0
2012-06-14,12.715,12.74,12.615,12.635,26739.0
2012-06-15,12.625,12.675,12.61,12.61,49838.0
2012-06-18,12.595,12.66,12.57,12.66,31744.0
2012-06-19,12.685,12.86,12.655,12.845,63923.0
2012-06-20,12.82,12.85,12.8,12.835,68395.0
2012-06-21,12.815,12.82,12.63,12.63,36209.0
2012-06-22,12.68,12.695,12.635,12.695,23370.0
2012-06-25,12.65,12.655,12.56,12.57,50308.0
2012-06-26,12.57,12.58,12.53,12.54,35706.0
2012-06-27,12.525,12.625,12.525,12.625,34874.0
2012-06-28,12.58,12.69,12.535,12.675,74967.0
2012-06-29,12.77,12.785,12.715,12.78,43446.0
2012-07-03,12.88,13.01,12.865,13.0,32270.0
2012-07-04,12.95,13.05,12.935,13.045,20282.0
2012-07-05,13.025,13.03,12.98,13.0,22298.0
2012-07-06,12.955,12.955,12.92,12.94,11572.0
2012-07-09,12.92,12.93,12.875,12.91,32807.0
2012-07-10,12.93,12.96,12.845,12.875,34168.0
2012-07-11,12.87,12.91,12.845,12.91,91836.0
2012-07-12,12.865,12.87,12.8,12.825,53883.0
2012-07-13,12.835,12.875,12.805,12.865,23309.0
2012-07-16,12.86,12.905,12.845,12.895,21703.0
2012-07-17,12.905,12.92,12.86,12.905,27049.0
2012-07-18,12.905,12.925,12.84,12.865,58423.0
2012-07-19,12.875,12.925,12.86,12.88,44152.0
2012-07-20,12.875,12.905,12.85,12.88,41332.0
2012-07-23,12.84,12.86,12.78,12.835,37497.0
2012-07-24,12.86,12.895,12.74,12.775,59755.0
2012-07-25,12.785,12.805,12.75,12.775,87615.0
2012-07-26,12.815,12.9,12.805,12.875,56332.0
2012-07-27,12.915,12.97,12.89,12.96,42085.0
2012-07-30,12.945,12.985,12.945,12.97,27619.0
2012-07-31,12.99,13.015,12.905,12.915,36975.0
2012-08-01,12.96,12.96,12.865,12.865,47242.0
2012-08-02,12.815,12.84,12.775,12.78,24234.0
2012-08-03,12.845,12.875,12.835,12.835,30086.0
2012-08-07,12.925,12.995,12.895,12.985,37753.0
2012-08-08,12.98,12.995,12.925,12.935,29518.0
2012-08-09,12.96,12.99,12.935,12.985,37514.0
2012-08-10,12.985,12.995,12.935,12.995,67393.0
2012-08-13,13.02,13.03,12.97,12.99,52443.0
2012-08-14,13.0,13.025,12.99,13.0,23404.0
2012-08-15,13.02,13.025,12.99,13.02,21705.0
2012-08-16,13.025,13.11,13.0,13.11,20782.0
2012-08-17,13.115,13.15,13.1,13.15,39659.0
2012-08-20,13.135,13.2,13.12,13.17,19831.0
2012-08-21,13.205,13.255,13.165,13.18,33996.0
2012-08-22,13.17,13.18,13.14,13.15,55284.0
2012-08-23,13.14,13.16,13.1,13.13,31395.0
2012-08-24,13.12,13.19,13.115,13.17,29530.0
2012-08-27,13.16,13.175,13.115,13.12,24653.0
2012-08-28,13.15,13.16,13.105,13.105,34783.0
2012-08-29,13.13,13.14,13.06,13.09,30402.0
2012-08-30,13.07,13.085,12.965,12.965,24779.0
2012-08-31,12.995,13.01,12.93,12.985,48487.0
2012-09-04,12.985,13.0,12.925,12.955,50133.0
2012-09-05,12.95,12.99,12.94,12.965,32839.0
2012-09-06,12.99,13.1,12.99,13.08,64329.0
2012-09-07,13.085,13.1,13.05,13.075,105112.0
2012-09-10,13.09,13.12,13.075,13.11,56948.0
2012-09-11,13.11,13.13,13.085,13.12,243756.0
2012-09-12,13.145,13.19,13.135,13.145,26548.0
2012-09-13,13.165,13.2,13.14,13.195,31298.0
2012-09-14,13.21,13.3,13.2,13.27,77669.0
2012-09-17,13.295,13.295,13.235,13.24,38599.0
2012-09-18,13.26,13.27,13.23,13.235,25771.0
2012-09-19,13.255,13.29,13.25,13.285,60051.0
2012-09-20,13.265,13.28,13.23,13.255,40091.0
2012-09-21,13.29,13.295,13.235,13.24,36580.0
2012-09-24,13.21,13.23,13.195,13.205,51337.0
2012-09-25,13.265,13.265,13.165,13.17,18325.0
2012-09-26,13.15,13.15,13.1,13.14,27384.0
2012-09-27,13.18,13.2,13.145,13.19,48756.0
2012-09-28,13.18,13.18,13.12,13.17,16825.0
2012-10-01,13.23,13.255,13.165,13.165,124265.0
2012-10-02,13.21,13.235,13.19,13.225,46342.0
2012-10-03,13.255,13.26,13.21,13.23,56545.0
2012-10-04,13.275,13.285,13.23,13.28,33457.0
2012-10-05,13.275,13.305,13.25,13.255,26841.0
2012-10-09,13.225,13.275,13.19,13.195,21201.0
2012-10-10,13.195,13.205,13.1,13.1,75587.0
2012-10-11,13.165,13.17,13.13,13.135,37820.0
2012-10-12,13.135,13.16,13.1,13.1,35417.0
2012-10-15,13.13,13.16,13.1,13.145,25705.0
2012-10-16,13.205,13.31,13.18,13.295,36632.0
2012-10-17,13.325,13.335,13.29,13.32,30188.0
2012-10-18,13.345,13.365,13.32,13.35,31731.0
2012-10-19,13.35,13.355,13.31,13.315,41109.0
2012-10-22,13.305,13.32,13.265,13.285,24632.0
2012-10-23,13.265,13.275,13.15,13.21,15184.0
2012-10-24,13.29,13.29,13.205,13.23,17513.0
2012-10-25,13.265,13.305,13.225,13.285,34349.0
2012-10-26,13.295,13.34,13.29,13.34,33471.0
2012-10-29,13.315,13.35,13.31,13.325,45905.0
2012-10-30,13.38,13.425,13.315,13.425,23979.0
2012-10-31,13.405,13.48,13.4,13.46,47704.0
2012-11-01,13.455,13.495,13.44,13.485,44765.0
2012-11-02,13.5,13.515,13.45,13.455,21402.0
2012-11-05,13.47,13.49,13.43,13.435,44678.0
2012-11-06,13.46,13.465,13.37,13.37,54555.0
2012-11-07,13.37,13.37,13.29,13.29,43184.0
2012-11-08,13.29,13.315,13.18,13.18,36392.0
2012-11-09,13.17,13.18,13.13,13.145,65156.0
2012-11-12,13.17,13.195,13.145,13.16,28104.0
2012-11-13,13.145,13.145,13.09,13.12,33905.0
2012-11-14,13.12,13.135,13.005,13.025,134154.0
2012-11-15,12.985,12.985,12.84,12.88,131252.0
2012-11-16,12.845,12.95,12.84,12.94,71858.0
2012-11-19,13.045,13.11,13.015,13.11,49777.0
2012-11-20,13.13,13.135,13.045,13.065,59828.0
2012-11-21,13.045,13.085,13.015,13.085,24015.0
2012-11-22,13.105,13.16,13.08,13.15,38702.0
2012-11-23,13.145,13.195,13.12,13.19,117181.0
2012-11-26,13.2,13.205,13.115,13.135,75810.0
2012-11-27,13.165,13.17,13.105,13.135,20616.0
2012-11-28,13.095,13.12,13.055,13.12,26469.0
2012-11-29,13.195,13.195,13.145,13.19,54493.0
2012-11-30,13.19,13.22,13.175,13.205,52381.0
2012-12-03,13.26,13.265,13.145,13.145,65017.0
2012-12-04,13.14,13.14,13.09,13.115,54268.0
2012-12-05,13.13,13.19,13.115,13.175,30127.0
2012-12-06,13.2,13.21,13.15,13.195,23233.0
2012-12-07,13.205,13.26,13.205,13.255,47049.0
2012-12-10,13.265,13.295,13.245,13.28,90390.0
2012-12-11,13.305,13.38,13.295,13.36,30380.0
2012-12-12,13.405,13.46,13.36,13.455,44681.0
2012-12-13,13.44,13.44,13.41,13.44,23308.0
2012-12-14,13.435,13.44,13.405,13.405,32867.0
2012-12-17,13.44,13.475,13.39,13.465,39667.0
2012-12-18,13.475,13.555,13.465,13.55,44781.0
2012-12-19,13.57,13.64,13.57,13.64,34875.0
2012-12-20,13.64,13.66,13.6,13.66,27334.0
2012-12-21,13.655,13.655,13.57,13.57,91587.0
2012-12-24,13.53,13.565,13.515,13.54,35696.0
2012-12-27,13.535,13.555,13.49,13.555,18802.0
2012-12-28,13.515,13.53,13.485,13.51,36293.0
2012-12-31,13.51,13.625,13.5,13.625,24063.0
2013-01-02,13.765,13.815,13.71,13.775,73548.0
2013-01-03,13.8,13.8,13.725,13.73,35295.0
2013-01-04,13.685,13.775,13.685,13.77,45963.0
2013-01-07,13.785,13.8,13.73,13.79,73066.0
2013-01-08,13.825,13.825,13.76,13.81,52295.0
2013-01-09,13.83,13.83,13.775,13.82,65296.0
2013-01-10,13.845,13.91,13.815,13.895,86107.0
2013-01-11,13.905,13.96,13.895,13.955,41251.0
2013-01-14,14.0,14.025,13.965,14.02,45378.0
2013-01-15,14.025,14.1,14.01,14.095,79610.0
2013-01-16,14.105,14.115,14.07,14.08,53669.0
2013-01-17,14.105,14.2,14.095,14.2,113767.0
2013-01-18,14.24,14.27,14.19,14.245,52317.0
2013-01-21,14.295,14.295,14.24,14.265,54787.0
2013-01-22,14.3,14.3,14.25,14.27,37295.0
2013-01-23,14.255,14.295,14.24,14.24,134693.0
2013-01-24,14.275,14.33,14.245,14.315,90609.0
2013-01-25,14.355,14.355,14.26,14.29,56837.0
2013-01-28,14.325,14.325,14.25,14.25,64189.0
2013-01-29,14.29,14.33,14.26,14.315,56786.0
2013-01-30,14.335,14.37,14.315,14.33,189117.0
2013-01-31,14.35,14.35,14.24,14.305,124195.0
2013-02-01,14.345,14.38,14.335,14.35,55458.0
2013-02-04,14.32,14.35,14.265,14.29,104200.0
2013-02-05,14.32,14.37,14.315,14.335,64026.0
2013-02-06,14.335,14.425,14.305,14.41,92318.0
2013-02-07,14.4,14.425,14.38,14.385,45404.0
2013-02-08,14.43,14.46,14.39,14.46,67140.0
2013-02-11,14.495,14.495,14.43,14.43,64208.0
2013-02-12,14.43,14.455,14.41,14.425,51743.0
2013-02-13,14.46,14.46,14.39,14.39,65080.0
2013-02-14,14.4,14.425,14.36,14.37,68514.0
2013-02-15,14.37,14.41,14.36,14.375,53908.0
2013-02-19,14.41,14.515,14.38,14.51,97964.0
2013-02-20,14.51,14.51,14.405,14.405,60215.0
2013-02-21,14.38,14.395,14.325,14.365,62573.0
2013-02-22,14.365,14.435,14.345,14.42,34974.0
2013-02-25,14.475,14.515,14.325,14.325,58830.0
2013-02-26,14.345,14.375,14.315,14.35,68325.0
2013-02-27,14.365,14.465,14.35,14.455,98630.0
2013-02-28,14.455,14.49,14.425,14.49,47889.0
2013-03-01,14.275,14.32,14.18,14.285,125451.0
2013-03-04,14.26,14.26,14.175,14.21,75187.0
2013-03-05,14.245,14.26,14.19,14.22,80320.0
2013-03-06,14.215,14.27,14.2,14.24,74256.0
2013-03-07,14.265,14.27,14.2,14.205,52561.0
2013-03-08,14.24,14.24,14.145,14.155,116344.0
2013-03-11,14.155,14.185,14.12,14.18,97229.0
2013-03-12,14.19,14.205,14.135,14.145,41223.0
2013-03-13,14.2,14.2,14.05,14.095,108870.0
2013-03-14,14.07,14.08,14.025,14.05,87469.0
2013-03-15,14.025,14.145,14.01,14.105,76613.0
2013-03-18,14.065,14.145,14.065,14.08,58290.0
2013-03-19,14.08,14.125,14.07,14.1,56281.0
2013-03-20,14.145,14.175,14.13,14.175,54417.0
2013-03-21,14.18,14.18,14.115,14.115,66876.0
2013-03-22,14.14,14.175,14.11,14.14,61416.0
2013-03-25,14.145,14.18,14.085,14.09,72713.0
2013-03-26,14.08,14.12,14.055,14.12,62155.0
2013-03-27,14.11,14.12,14.045,14.12,50837.0
2013-03-28,14.08,14.17,14.08,14.15,57060.0
2013-04-01,14.15,14.15,14.065,14.07,91890.0
2013-04-02,14.085,14.16,14.08,14.14,76319.0
2013-04-03,14.14,14.14,13.955,13.985,111948.0
2013-04-04,13.96,13.985,13.87,13.89,68313.0
2013-04-05,13.79,13.825,13.74,13.825,87481.0
2013-04-08,13.825,13.865,13.78,13.865,69452.0
2013-04-09,13.87,13.95,13.85,13.935,174583.0
2013-04-10,13.955,14.045,13.93,14.01,81359.0
2013-04-11,14.01,14.015,13.975,14.01,52065.0
2013-04-12,13.975,13.975,13.925,13.945,51866.0
2013-04-15,13.865,13.895,13.66,13.675,92149.0
2013-04-16,13.735,13.815,13.71,13.81,86542.0
2013-04-17,13.79,13.79,13.6,13.625,81368.0
2013-04-18,13.66,13.67,13.58,13.625,169597.0
2013-04-19,13.65,13.69,13.635,13.68,62937.0
2013-04-22,13.68,13.735,13.625,13.725,134817.0
2013-04-23,13.72,13.8,13.695,13.775,66710.0
2013-04-24,13.77,13.86,13.77,13.785,82971.0
2013-04-25,13.8,13.93,13.8,13.915,92757.0
2013-04-26,13.875,13.905,13.825,13.85,56573.0
2013-04-29,13.895,13.93,13.86,13.895,64199.0
2013-04-30,13.91,14.05,13.88,14.05,136448.0
2013-05-01,14.01,14.01,13.91,13.955,77089.0
2013-05-02,13.965,13.97,13.915,13.94,120924.0
2013-05-03,14.02,14.07,13.995,14.045,51297.0
2013-05-06,14.05,14.1,14.02,14.04,84605.0
2013-05-07,14.02,14.055,14.0,14.05,81185.0
2013-05-08,14.05,14.1,14.05,14.075,92732.0
2013-05-09,14.095,14.18,14.095,14.155,150803.0
2013-05-10,14.15,14.185,14.13,14.18,44613.0
2013-05-13,14.19,14.19,14.15,14.18,51665.0
2013-05-14,14.15,14.23,14.145,14.225,59719.0
2013-05-15,14.19,14.21,14.15,14.175,68635.0
2013-05-16,14.135,14.24,14.135,14.205,43048.0
2013-05-17,14.225,14.295,14.2,14.29,98558.0
2013-05-21,14.305,14.44,14.295,14.395,103927.0
2013-05-22,14.42,14.485,14.325,14.325,60291.0
2013-05-23,14.21,14.28,14.18,14.26,92517.0
2013-05-24,14.25,14.27,14.205,14.25,57775.0
2013-05-27,14.23,14.285,14.23,14.27,36039.0
2013-05-28,14.34,14.36,14.27,14.27,75135.0
2013-05-29,14.27,14.295,14.235,14.28,63497.0
2013-05-30,14.295,14.3,14.235,14.26,31290.0
2013-05-31,14.22,14.22,14.145,14.145,123569.0
2013-06-03,14.2,14.22,14.125,14.17,107935.0
2013-06-04,14.155,14.175,14.12,14.145,38973.0
2013-06-05,14.11,14.115,13.94,13.955,70812.0
2013-06-06,13.93,13.93,13.825,13.885,49519.0
2013-06-07,13.895,13.915,13.825,13.895,55543.0
2013-06-10,13.91,13.935,13.875,13.925,97046.0
2013-06-11,13.875,13.875,13.8,13.805,56515.0
2013-06-12,13.82,13.825,13.67,13.675,54408.0
2013-06-13,13.665,13.805,13.56,13.805,89234.0
2013-06-14,13.795,13.835,13.77,13.77,27251.0
2013-06-17,13.825,13.885,13.82,13.87,37228.0
2013-06-18,13.9,13.96,13.885,13.95,43467.0
2013-06-19,13.95,13.955,13.82,13.835,40433.0
2013-06-20,13.73,13.73,13.555,13.575,119884.0
2013-06-21,13.64,13.685,13.58,13.635,90459.0
2013-06-24,13.495,13.5,13.365,13.445,89317.0
2013-06-25,13.5,13.65,13.475,13.65,158554.0
2013-06-26,13.66,13.71,13.64,13.65,52979.0
2013-06-27,13.675,13.78,13.675,13.735,35233.0
2013-06-28,13.705,13.885,13.705,13.85,65694.0
2013-07-02,13.825,13.925,13.825,13.895,94578.0
2013-07-03,13.875,13.9,13.82,13.875,34499.0
2013-07-04,13.92,13.94,13.875,13.9,23650.0
2013-07-05,13.89,13.92,13.81,13.875,85504.0
2013-07-08,13.895,13.945,13.885,13.915,39547.0
2013-07-09,13.93,13.955,13.86,13.955,51478.0
2013-07-10,13.955,13.97,13.9,13.945,84700.0
2013-07-11,14.03,14.21,14.01,14.195,61220.0
2013-07-12,14.215,14.22,14.115,14.135,36849.0
2013-07-15,14.22,14.285,14.215,14.245,41806.0
2013-07-16,14.245,14.265,14.22,14.245,38818.0
2013-07-17,14.235,14.295,14.235,14.26,110471.0
2013-07-18,14.29,14.375,14.27,14.32,76141.0
2013-07-19,14.315,14.37,14.315,14.36,47349.0
2013-07-22,14.395,14.475,14.375,14.425,31922.0
2013-07-23,14.445,14.505,14.445,14.47,49359.0
2013-07-24,14.515,14.515,14.395,14.43,64211.0
2013-07-25,14.4,14.465,14.395,14.435,36783.0
2013-07-26,14.395,14.45,14.355,14.395,55396.0
2013-07-29,14.395,14.45,14.395,14.425,115409.0
2013-07-30,14.435,14.46,14.425,14.425,94068.0
2013-07-31,14.44,14.465,14.375,14.375,67747.0
2013-08-01,14.465,14.49,14.425,14.45,90905.0
2013-08-02,14.455,14.48,14.425,14.455,38459.0
2013-08-06,14.425,14.425,14.295,14.33,64554.0
2013-08-07,14.29,14.33,14.28,14.325,52014.0
2013-08-08,14.345,14.455,14.345,14.45,31036.0
2013-08-09,14.42,14.44,14.375,14.405,38887.0
2013-08-12,14.385,14.485,14.385,14.455,58911.0
2013-08-13,14.485,14.49,14.43,14.485,176346.0
2013-08-14,14.45,14.48,14.395,14.48,28992.0
2013-08-15,14.435,14.455,14.375,14.425,23510.0
2013-08-16,14.44,14.535,14.425,14.505,39361.0
2013-08-19,14.515,14.515,14.31,14.325,169391.0
2013-08-20,14.325,14.425,14.31,14.375,72576.0
2013-08-21,14.38,14.4,14.295,14.31,66860.0
2013-08-22,14.32,14.375,14.3,14.325,66186.0
2013-08-23,14.355,14.395,14.345,14.38,39037.0
2013-08-26,14.395,14.405,14.325,14.33,34757.0
2013-08-27,14.305,14.305,14.165,14.18,51595.0
2013-08-28,14.185,14.275,14.175,14.235,50779.0
2013-08-29,14.24,14.34,14.225,14.31,68372.0
2013-08-30,14.335,14.36,14.31,14.31,27926.0
2013-09-03,14.41,14.415,14.33,14.34,42589.0
2013-09-04,14.31,14.38,14.3,14.38,53876.0
2013-09-05,14.37,14.455,14.365,14.455,52634.0
2013-09-06,14.465,14.495,14.42,14.48,46149.0
2013-09-09,14.505,14.505,14.435,14.455,32705.0
2013-09-10,14.485,14.495,14.435,14.48,42805.0
2013-09-11,14.465,14.52,14.445,14.52,63007.0
2013-09-12,14.44,14.44,14.34,14.345,98446.0
2013-09-13,14.34,14.385,14.335,14.36,46943.0
2013-09-16,14.38,14.48,14.38,14.48,35626.0
2013-09-17,14.445,14.47,14.41,14.41,27688.0
2013-09-18,14.44,14.545,14.405,14.525,72461.0
2013-09-19,14.565,14.57,14.53,14.57,98505.0
2013-09-20,14.57,14.58,14.48,14.495,54497.0
2013-09-23,14.5,14.52,14.455,14.47,34634.0
2013-09-24,14.45,14.54,14.445,14.5,78261.0
2013-09-25,14.54,14.545,14.475,14.49,53902.0
2013-09-26,14.525,14.58,14.5,14.52,141509.0
2013-09-27,14.49,14.545,14.49,14.52,23271.0
2013-09-30,14.455,14.525,14.43,14.475,68089.0
2013-10-01,14.475,14.555,14.47,14.54,52861.0
2013-10-02,14.53,14.57,14.505,14.55,33981.0
2013-10-03,14.545,14.565,14.395,14.43,83007.0
2013-10-04,14.425,14.475,14.425,14.45,48071.0
2013-10-07,14.365,14.395,14.31,14.34,110980.0
2013-10-08,14.385,14.395,14.31,14.325,111440.0
2013-10-09,14.35,14.37,14.31,14.365,76650.0
2013-10-10,14.42,14.49,14.4,14.47,112563.0
2013-10-11,14.5,14.52,14.45,14.48,100488.0
2013-10-15,14.49,14.495,14.415,14.465,128625.0
2013-10-16,14.455,14.52,14.455,14.5,84901.0
2013-10-17,14.495,14.58,14.49,14.57,108594.0
2013-10-18,14.615,14.745,14.6,14.73,124334.0
2013-10-21,14.745,14.76,14.705,14.76,164362.0
2013-10-22,14.8,14.835,14.785,14.835,175514.0
2013-10-23,14.83,14.88,14.825,14.835,128761.0
2013-10-24,14.835,14.84,14.8,14.825,89359.0
2013-10-25,14.815,14.89,14.81,14.89,85467.0
2013-10-28,14.885,14.93,14.865,14.905,114447.0
2013-10-29,14.94,15.005,14.92,15.005,124795.0
2013-10-30,14.995,15.02,14.97,14.985,98239.0
2013-10-31,14.985,15.055,14.985,15.035,152770.0
2013-11-01,15.015,15.065,14.965,15.005,76806.0
2013-11-04,15.02,15.035,14.965,14.99,120196.0
2013-11-05,14.985,15.03,14.945,14.985,70398.0
2013-11-06,14.985,15.02,14.98,15.015,69006.0
2013-11-07,15.015,15.045,14.955,14.96,181755.0
2013-11-08,14.985,15.015,14.97,15.005,109285.0
2013-11-11,14.965,14.99,14.955,14.965,69282.0
2013-11-12,14.92,14.97,14.92,14.945,70528.0
2013-11-13,14.94,14.995,14.92,14.995,63707.0
2013-11-14,14.985,15.08,14.965,15.08,81484.0
2013-11-15,15.07,15.16,15.07,15.16,41567.0
2013-11-18,15.18,15.23,15.165,15.21,80824.0
2013-11-19,15.205,15.235,15.185,15.185,52631.0
2013-11-20,15.195,15.215,15.14,15.155,86004.0
2013-11-21,15.155,15.24,15.155,15.21,57206.0
2013-11-22,15.24,15.24,15.195,15.215,80658.0
2013-11-25,15.255,15.275,15.215,15.23,62761.0
2013-11-26,15.23,15.23,15.115,15.115,75313.0
2013-11-27,15.09,15.17,15.09,15.145,83837.0
2013-11-28,15.13,15.155,15.09,15.1,43578.0
2013-11-29,15.12,15.225,15.095,15.17,71349.0
2013-12-02,15.155,15.2,15.12,15.175,124383.0
2013-12-03,15.15,15.18,15.09,15.12,106899.0
2013-12-04,15.08,15.08,14.925,15.005,189524.0
2013-12-05,14.995,15.0,14.945,14.945,71022.0
2013-12-06,14.985,15.025,14.945,15.025,144324.0
2013-12-09,15.055,15.065,15.025,15.035,95574.0
2013-12-10,15.03,15.075,15.025,15.03,49706.0
2013-12-11,15.05,15.05,14.875,14.875,126622.0
2013-12-12,14.86,14.87,14.805,14.835,107467.0
2013-12-13,14.85,14.91,14.82,14.9,103935.0
2013-12-16,14.945,14.98,14.925,14.95,92907.0
2013-12-17,14.95,15.025,14.925,14.995,42611.0
2013-12-18,15.005,15.125,14.995,15.115,95946.0
2013-12-19,15.105,15.17,15.095,15.14,88874.0
2013-12-20,15.19,15.275,15.175,15.275,144565.0
2013-12-23,15.255,15.275,15.225,15.275,116012.0
2013-12-24,15.275,15.365,15.27,15.365,39207.0
2013-12-27,15.425,15.445,15.395,15.425,65143.0
2013-12-30,15.415,15.475,15.41,15.45,193038.0
2013-12-31,15.45,15.51,15.44,15.475,80818.0
2014-01-02,15.465,15.465,15.375,15.42,172949.0
2014-01-03,15.425,15.46,15.385,15.45,163380.0
2014-01-06,15.495,15.505,15.41,15.425,155498.0
2014-01-07,15.445,15.495,15.445,15.47,193581.0
2014-01-08,15.475,15.535,15.46,15.51,82551.0
2014-01-09,15.545,15.545,15.475,15.51,122270.0
2014-01-10,15.535,15.595,15.52,15.58,123302.0
2014-01-13,15.585,15.605,15.495,15.515,113720.0
2014-01-14,15.555,15.595,15.54,15.57,103939.0
2014-01-15,15.57,15.64,15.56,15.615,96953.0
2014-01-16,15.615,15.66,15.58,15.655,75351.0
2014-01-17,15.635,15.69,15.635,15.675,80154.0
2014-01-20,15.7,15.73,15.675,15.7,66060.0
2014-01-21,15.75,15.76,15.725,15.735,110902.0
2014-01-22,15.755,15.76,15.725,15.735,82399.0
2014-01-23,15.715,15.725,15.645,15.68,95156.0
2014-01-24,15.64,15.645,15.46,15.475,172158.0
2014-01-27,15.43,15.47,15.315,15.395,144834.0
2014-01-28,15.4,15.47,15.395,15.45,123568.0
2014-01-29,15.38,15.38,15.325,15.35,75952.0
2014-01-30,15.38,15.5,15.38,15.475,80596.0
2014-01-31,15.395,15.48,15.365,15.47,128156.0
2014-02-03,15.47,15.485,15.22,15.22,93762.0
2014-02-04,15.235,15.3,15.215,15.3,66901.0
2014-02-05,15.325,15.365,15.255,15.355,105547.0
2014-02-06,15.355,15.495,15.355,15.485,68177.0
2014-02-07,15.525,15.59,15.505,15.57,129230.0
2014-02-10,15.595,15.615,15.545,15.545,105003.0
2014-02-11,15.555,15.67,15.55,15.645,60266.0
2014-02-12,15.65,15.685,15.595,15.615,83072.0
2014-02-13,15.59,15.72,15.575,15.715,93464.0
2014-02-14,15.725,15.82,15.725,15.805,75908.0
2014-02-18,15.815,15.82,15.765,15.785,135766.0
2014-02-19,15.805,15.835,15.78,15.78,75969.0
2014-02-20,15.79,15.84,15.765,15.81,58736.0
2014-02-21,15.845,15.865,15.805,15.82,87731.0
2014-02-24,15.825,15.89,15.795,15.8,168372.0
2014-02-25,15.825,15.835,15.8,15.815,143912.0
2014-02-26,15.84,15.875,15.82,15.865,75343.0
2014-02-27,15.87,15.945,15.84,15.92,100885.0
2014-02-28,15.93,16.005,15.92,15.96,110027.0
2014-03-03,15.895,15.955,15.875,15.91,134315.0
2014-03-04,15.955,16.055,15.955,16.04,85215.0
2014-03-05,16.035,16.105,16.015,16.09,76945.0
2014-03-06,16.09,16.105,16.075,16.08,49684.0
2014-03-07,16.08,16.125,16.075,16.08,101573.0
2014-03-10,16.105,16.125,16.06,16.125,93585.0
2014-03-11,16.13,16.145,16.055,16.065,78212.0
2014-03-12,15.985,16.075,15.98,16.055,81081.0
2014-03-13,16.09,16.09,15.97,15.99,119763.0
2014-03-14,15.955,16.025,15.955,15.995,89116.0
2014-03-17,16.01,16.065,15.965,15.995,99407.0
2014-03-18,16.035,16.145,16.015,16.135,128328.0
2014-03-19,16.155,16.18,16.11,16.14,58669.0
2014-03-20,16.115,16.14,16.075,16.12,55520.0
2014-03-21,16.13,16.175,16.11,16.11,84441.0
2014-03-24,16.105,16.135,16.035,16.06,71542.0
2014-03-25,16.105,16.11,16.065,16.09,102443.0
2014-03-26,16.13,16.14,16.075,16.075,67672.0
2014-03-27,16.07,16.11,16.045,16.105,72167.0
2014-03-28,16.13,16.215,16.13,16.19,84865.0
2014-03-31,16.23,16.295,16.21,16.295,47310.0
2014-04-01,16.305,16.39,16.3,16.37,67229.0
2014-04-02,16.395,16.475,16.375,16.47,57170.0
2014-04-03,16.47,16.47,16.395,16.42,81582.0
2014-04-04,16.47,16.485,16.4,16.41,62781.0
2014-04-07,16.395,16.4,16.285,16.305,51953.0
2014-04-08,16.3,16.34,16.27,16.33,35085.0
2014-04-09,16.35,16.42,16.345,16.4,46639.0
2014-04-10,16.415,16.445,16.325,16.345,37114.0
2014-04-11,16.295,16.34,16.18,16.2,350421.0
2014-04-14,16.215,16.25,16.155,16.21,64698.0
2014-04-15,16.19,16.26,16.185,16.215,29595.0
2014-04-16,16.275,16.365,16.26,16.365,29932.0
2014-04-17,16.355,16.375,16.34,16.365,50994.0
2014-04-21,16.37,16.395,16.35,16.37,28997.0
2014-04-22,16.37,16.375,16.33,16.37,35533.0
2014-04-23,16.38,16.405,16.355,16.38,28797.0
2014-04-24,16.4,16.44,16.37,16.435,27075.0
2014-04-25,16.42,16.435,16.35,16.38,55975.0
2014-04-28,16.415,16.44,16.335,16.415,50748.0
2014-04-29,16.4,16.45,16.395,16.4,44339.0
2014-04-30,16.39,16.485,16.39,16.475,29202.0
2014-05-01,16.445,16.495,16.445,16.495,31194.0
2014-05-02,16.54,16.63,16.515,16.61,39809.0
2014-05-05,16.63,16.65,16.58,16.65,56886.0
2014-05-06,16.645,16.645,16.6,16.6,28986.0
2014-05-07,16.625,16.625,16.56,16.59,40755.0
2014-05-08,16.625,16.645,16.51,16.535,39145.0
2014-05-09,16.58,16.585,16.495,16.515,63258.0
2014-05-12,16.53,16.605,16.51,16.605,42302.0
2014-05-13,16.62,16.635,16.59,16.625,55643.0
2014-05-14,16.655,16.675,16.62,16.625,43631.0
2014-05-15,16.62,16.625,16.505,16.555,43433.0
2014-05-16,16.56,16.59,16.495,16.52,44853.0
2014-05-20,16.56,16.56,16.475,16.485,74501.0
2014-05-21,16.445,16.575,16.445,16.565,45235.0
2014-05-22,16.6,16.645,16.58,16.61,41313.0
2014-05-23,16.605,16.645,16.59,16.63,29204.0
2014-05-26,16.655,16.695,16.645,16.655,32264.0
2014-05-27,16.655,16.68,16.635,16.675,69503.0
2014-05-28,16.675,16.69,16.625,16.65,49349.0
2014-05-29,16.66,16.675,16.58,16.605,53194.0
2014-05-30,16.6,16.63,16.56,16.6,38822.0
2014-06-02,16.615,16.705,16.61,16.705,24922.0
2014-06-03,16.705,16.77,16.7,16.75,38295.0
2014-06-04,16.745,16.815,16.695,16.815,44646.0
2014-06-05,16.81,16.81,16.74,16.75,28522.0
2014-06-06,16.76,16.835,16.76,16.815,27573.0
2014-06-09,16.8,16.875,16.795,16.855,39742.0
2014-06-10,16.845,17.665,16.815,16.865,66265.0
2014-06-11,16.86,16.885,16.815,16.875,36578.0
2014-06-12,16.88,16.91,16.845,16.885,25485.0
2014-06-13,16.9,16.945,16.885,16.91,35482.0
2014-06-16,16.925,17.005,16.91,16.975,32109.0
2014-06-17,16.97,16.99,16.935,16.98,39366.0
2014-06-18,17.0,17.015,16.97,17.005,18848.0
2014-06-19,17.0,17.015,16.915,16.93,35421.0
2014-06-20,16.93,16.95,16.865,16.885,21523.0
2014-06-23,16.88,16.88,16.8,16.845,24095.0
2014-06-24,16.835,16.865,16.71,16.725,39448.0
2014-06-25,16.66,16.71,16.655,16.675,41565.0
2014-06-26,16.705,16.755,16.66,16.73,47840.0
2014-06-27,16.755,16.82,16.72,16.81,22135.0
2014-06-30,16.8,16.89,16.79,16.89,29437.0
2014-07-02,16.93,16.95,16.86,16.905,52151.0
2014-07-03,16.9,16.96,16.9,16.915,22620.0
2014-07-04,16.945,16.975,16.905,16.95,31698.0
2014-07-07,16.925,16.925,16.865,16.88,36183.0
2014-07-08,16.87,16.87,16.74,16.79,58298.0
2014-07-09,16.815,16.85,16.77,16.815,63224.0
2014-07-10,16.71,16.74,16.65,16.73,45254.0
2014-07-11,16.74,16.74,16.685,16.7,59487.0
2014-07-14,16.7,16.775,16.7,16.72,95480.0
2014-07-15,16.705,16.74,16.65,16.67,67781.0
2014-07-16,16.675,16.765,16.66,16.755,48035.0
2014-07-17,16.765,16.8,16.73,16.735,27743.0
2014-07-18,16.73,16.835,16.71,16.815,28533.0
2014-07-21,16.795,16.8,16.74,16.77,22627.0
2014-07-22,16.795,16.89,16.79,16.87,31019.0
2014-07-23,16.84,16.915,16.84,16.905,41711.0
2014-07-24,16.935,16.98,16.925,16.965,36027.0
2014-07-25,16.96,17.0,16.93,16.935,32741.0
2014-07-28,16.96,16.96,16.905,16.925,16417.0
2014-07-29,16.955,17.0,16.955,16.955,48763.0
2014-07-30,17.005,17.05,17.005,17.045,48912.0
2014-07-31,16.98,17.005,16.86,16.87,58885.0
2014-08-01,16.845,16.905,16.775,16.835,52467.0
2014-08-05,16.85,16.93,16.84,16.885,70886.0
2014-08-06,16.87,16.95,16.865,16.935,46812.0
2014-08-07,16.955,17.0,16.82,16.955,53839.0
2014-08-08,16.935,17.055,16.935,17.055,20767.0
2014-08-11,17.085,17.185,17.07,17.15,40648.0
2014-08-12,17.165,17.205,17.14,17.155,48032.0
2014-08-13,17.185,17.205,17.155,17.18,25480.0
2014-08-14,17.2,17.2,17.16,17.19,45348.0
2014-08-15,17.2,17.225,17.135,17.2,25669.0
2014-08-18,17.225,17.265,17.21,17.255,21350.0
2014-08-19,17.29,17.36,17.265,17.345,36195.0
2014-08-20,17.315,17.39,17.305,17.385,22447.0
2014-08-21,17.36,17.395,17.335,17.39,48434.0
2014-08-22,17.375,17.43,17.375,17.39,11703.0
2014-08-25,17.44,17.505,17.415,17.485,32182.0
2014-08-26,17.525,17.585,17.51,17.555,21353.0
2014-08-27,17.555,17.555,17.51,17.53,22693.0
2014-08-28,17.54,17.54,17.475,17.48,25168.0
2014-08-29,17.505,17.53,17.44,17.53,18077.0
2014-09-02,17.505,17.57,17.505,17.565,49103.0
2014-09-03,17.585,17.655,17.585,17.645,25304.0
2014-09-04,17.645,17.68,17.585,17.6,18650.0
2014-09-05,17.59,17.59,17.52,17.55,27589.0
2014-09-08,17.545,17.555,17.455,17.465,30412.0
2014-09-09,17.485,17.5,17.42,17.43,31320.0
2014-09-10,17.42,17.45,17.395,17.425,19760.0
2014-09-11,17.375,17.465,17.375,17.455,30798.0
2014-09-12,17.465,17.505,17.41,17.45,27993.0
2014-09-15,17.45,17.465,17.33,17.365,39473.0
2014-09-16,17.36,17.37,17.275,17.28,32131.0
2014-09-17,17.305,17.345,17.2,17.215,37631.0
2014-09-18,17.22,17.255,17.2,17.245,19630.0
2014-09-19,17.275,17.29,17.12,17.165,60735.0
2014-09-22,17.175,17.2,16.97,16.985,75248.0
2014-09-23,16.97,17.0,16.93,16.975,22810.0
2014-09-24,16.99,17.04,16.9,17.035,36581.0
2014-09-25,17.04,17.045,16.795,16.81,80296.0
2014-09-26,16.835,16.99,16.775,16.955,45315.0
2014-09-29,16.95,16.995,16.83,16.97,24957.0
2014-09-30,16.975,17.03,16.875,16.995,44895.0
2014-10-01,16.985,16.985,16.75,16.755,66674.0
2014-10-02,16.71,16.73,16.53,16.71,44135.0
2014-10-03,16.745,16.86,16.71,16.85,34817.0
2014-10-06,16.91,16.93,16.815,16.815,59101.0
2014-10-07,16.79,16.83,16.71,16.72,32082.0
2014-10-08,16.705,16.705,16.57,16.695,55064.0
2014-10-09,16.7,16.7,16.485,16.53,63613.0
2014-10-10,16.465,16.51,16.265,16.345,93579.0
2014-10-14,16.145,16.235,13.72,16.1,606135.0
2014-10-15,15.945,16.015,15.81,16.015,117277.0
2014-10-16,15.835,16.32,15.83,16.23,79276.0
2014-10-17,16.375,16.5,16.325,16.44,66057.0
2014-10-20,16.465,16.565,16.405,16.55,76909.0
2014-10-21,16.695,16.83,16.635,16.8,77489.0
2014-10-22,16.855,16.86,16.595,16.605,238210.0
2014-10-23,16.705,16.79,16.665,16.705,99550.0
2014-10-24,16.735,16.8,16.675,16.775,96953.0
2014-10-27,16.76,16.775,16.65,16.765,50727.0
2014-10-28,16.805,16.93,16.765,16.905,47470.0
2014-10-29,16.965,16.995,16.805,16.875,43463.0
2014-10-30,16.875,16.91,16.755,16.885,47252.0
2014-10-31,17.005,17.045,16.975,17.03,88715.0
2014-11-03,17.05,17.11,17.035,17.075,57254.0
2014-11-04,17.045,17.075,16.85,16.915,57120.0
2014-11-05,16.955,17.11,16.95,17.065,35244.0
2014-11-06,17.06,17.11,16.98,17.05,37626.0
2014-11-07,17.07,17.155,17.05,17.115,32611.0
2014-11-10,17.17,17.225,17.12,17.15,43484.0
2014-11-11,17.17,17.2,17.115,17.175,27723.0
2014-11-12,17.17,17.325,17.16,17.325,68873.0
2014-11-13,17.355,17.37,17.26,17.285,41896.0
2014-11-14,17.295,17.395,17.265,17.38,46662.0
2014-11-17,17.37,17.545,17.355,17.49,57658.0
2014-11-18,17.505,17.595,17.485,17.58,53314.0
2014-11-19,17.605,17.615,17.55,17.6,39018.0
2014-11-20,17.555,17.625,17.555,17.62,34272.0
2014-11-21,17.68,17.7,17.605,17.65,24809.0
2014-11-24,17.645,17.67,17.525,17.545,52552.0
2014-11-25,17.545,17.61,17.545,17.585,39290.0
2014-11-26,17.57,17.615,17.545,17.615,25726.0
2014-11-27,17.58,17.635,17.475,17.495,29007.0
2014-11-28,17.5,17.515,17.435,17.435,21611.0
2014-12-01,17.385,17.405,17.21,17.26,98178.0
2014-12-02,17.215,17.28,17.195,17.22,44364.0
2014-12-03,17.22,17.365,17.21,17.33,28490.0
2014-12-04,17.365,17.43,17.19,17.2,56779.0
2014-12-05,17.23,17.265,17.165,17.265,37209.0
2014-12-08,17.175,17.2,16.89,16.98,71868.0
2014-12-09,16.785,16.93,16.71,16.915,81885.0
2014-12-10,16.85,16.89,16.58,16.62,70327.0
2014-12-11,16.63,16.885,16.595,16.76,58721.0
2014-12-12,16.735,16.775,16.55,16.58,18773.0
2014-12-15,16.685,16.74,16.585,16.64,55050.0
2014-12-16,16.575,16.885,16.575,16.805,105566.0
2014-12-17,16.845,17.045,16.82,17.02,29179.0
2014-12-18,17.19,17.2,17.035,17.105,91342.0
2014-12-19,17.165,17.24,17.125,17.22,48707.0
2014-12-22,17.22,17.255,17.145,17.155,40698.0
2014-12-23,17.17,17.34,17.15,17.33,48481.0
2014-12-24,17.34,17.44,17.29,17.415,26520.0
2014-12-29,17.44,17.53,17.425,17.46,48436.0
2014-12-30,17.42,17.485,17.4,17.425,33559.0
2014-12-31,17.46,17.495,17.42,17.485,25310.0
2015-01-02,17.47,17.57,17.46,17.535,30456.0
2015-01-05,17.47,17.51,17.2,17.235,74360.0
2015-01-06,17.22,17.23,16.91,16.99,63328.0
2015-01-07,17.095,17.2,17.04,17.14,47461.0
2015-01-08,17.21,17.3,17.18,17.21,36875.0
2015-01-09,17.245,17.245,17.115,17.145,32623.0
2015-01-12,17.135,17.135,16.84,16.93,86694.0
2015-01-13,16.93,17.095,16.91,16.99,53031.0
2015-01-14,16.855,16.88,16.685,16.79,51152.0
2015-01-15,16.855,16.9,16.705,16.845,48024.0
2015-01-16,16.81,17.03,16.81,16.99,49887.0
2015-01-19,17.01,17.04,16.96,17.015,42907.0
2015-01-20,17.07,17.08,16.94,16.96,68379.0
2015-01-21,16.925,17.14,16.905,17.1,66209.0
2015-01-22,17.12,17.395,17.12,17.33,58640.0
2015-01-23,17.355,17.475,17.345,17.455,28251.0
2015-01-26,17.455,17.475,17.365,17.415,41679.0
2015-01-27,17.335,17.45,17.285,17.43,85772.0
2015-01-28,17.455,17.485,17.225,17.225,42156.0
2015-01-29,17.22,17.28,17.03,17.18,48642.0
2015-01-30,17.13,17.29,17.075,17.16,85733.0
2015-02-02,17.25,17.53,17.205,17.515,76355.0
2015-02-03,17.58,17.88,17.58,17.8,55960.0
2015-02-04,17.745,17.745,17.58,17.615,82511.0
2015-02-05,17.735,17.85,17.675,17.78,32485.0
2015-02-06,17.845,17.88,17.73,17.755,51067.0
2015-02-09,17.8,17.91,17.765,17.86,132237.0
2015-02-10,17.885,17.885,17.615,17.745,50219.0
2015-02-11,17.72,17.785,17.67,17.71,38481.0
2015-02-12,17.785,17.83,17.72,17.795,82933.0
2015-02-13,17.905,17.91,17.825,17.875,43893.0
2015-02-17,17.795,17.89,17.775,17.84,82094.0
2015-02-18,17.78,17.83,17.74,17.765,42550.0
2015-02-19,17.7,17.72,17.56,17.675,61496.0
2015-02-20,17.705,17.745,17.6,17.635,32788.0
2015-02-23,17.615,17.615,17.475,17.555,56763.0
2015-02-24,17.575,17.67,17.53,17.575,42222.0
2015-02-25,17.64,17.73,17.55,17.695,58211.0
2015-02-26,17.725,17.755,17.665,17.68,35335.0
2015-02-27,17.68,17.75,17.67,17.72,31394.0
2015-03-02,17.7,17.73,17.605,17.66,50901.0
2015-03-03,17.635,17.64,17.555,17.565,38841.0
2015-03-04,17.535,17.565,17.425,17.52,61882.0
2015-03-05,17.535,17.575,17.475,17.475,32981.0
2015-03-06,17.435,17.49,17.235,17.265,50377.0
2015-03-09,17.295,17.3,17.175,17.18,51180.0
2015-03-10,17.08,17.085,16.89,16.89,68268.0
2015-03-11,16.915,17.01,16.88,17.0,39302.0
2015-03-12,17.065,17.065,17.005,17.02,49740.0
2015-03-13,17.0,17.005,16.785,16.895,40250.0
2015-03-16,16.92,16.945,16.83,16.91,46292.0
2015-03-17,16.87,17.065,16.815,17.005,39162.0
2015-03-18,16.99,17.205,16.925,17.17,66235.0
2015-03-19,17.145,17.19,17.0,17.0,38621.0
2015-03-20,17.085,17.15,17.055,17.1,32489.0
2015-03-23,17.115,17.24,17.115,17.185,36198.0
2015-03-24,17.19,17.335,17.135,17.335,35237.0
2015-03-25,17.36,17.425,17.225,17.24,23547.0
2015-03-26,17.22,17.265,17.105,17.105,48107.0
2015-03-27,17.14,17.145,16.98,17.095,33985.0
2015-03-30,17.115,17.165,17.06,17.115,37478.0
2015-03-31,17.01,17.065,16.99,17.03,38661.0
2015-04-01,17.01,17.065,17.0,17.02,74320.0
2015-04-02,17.015,17.15,16.96,17.125,29791.0
2015-04-06,17.145,17.355,17.145,17.315,43546.0
2015-04-07,17.325,17.465,17.325,17.415,34426.0
2015-04-08,17.445,17.48,17.35,17.39,30992.0
2015-04-09,17.4,17.505,17.375,17.465,20585.0
2015-04-10,17.56,17.56,17.455,17.485,37535.0
2015-04-13,17.495,17.52,17.465,17.48,65256.0
2015-04-14,17.465,17.53,17.465,17.525,43723.0
2015-04-15,17.615,17.705,17.585,17.67,39217.0
2015-04-16,17.61,17.665,17.515,17.635,40841.0
2015-04-17,17.58,17.625,17.565,17.61,18691.0
2015-04-20,17.605,17.705,17.59,17.635,43485.0
2015-04-21,17.61,17.63,17.425,17.455,43701.0
2015-04-22,17.43,17.46,17.34,17.41,42101.0
2015-04-23,17.415,17.585,17.41,17.56,35874.0
2015-04-24,17.59,17.63,17.55,17.59,29022.0
2015-04-27,17.62,17.64,17.565,17.585,32932.0
2015-04-28,17.565,17.61,17.53,17.6,75645.0
2015-04-29,17.59,17.625,17.54,17.6,30587.0
2015-04-30,17.58,17.62,17.425,17.585,33377.0
2015-05-01,17.59,17.695,17.565,17.665,31116.0
2015-05-04,17.65,17.755,17.63,17.695,58074.0
2015-05-05,17.735,17.755,17.475,17.515,42468.0
2015-05-06,17.48,17.505,17.225,17.25,46452.0
2015-05-07,17.29,17.31,17.15,17.265,50748.0
2015-05-08,17.4,17.445,17.33,17.435,43116.0
2015-05-11,17.465,17.465,17.35,17.395,47106.0
2015-05-12,17.34,17.375,17.27,17.315,31583.0
2015-05-13,17.38,17.425,17.355,17.36,40028.0
2015-05-14,17.4,17.475,17.4,17.415,27404.0
2015-05-15,17.415,17.525,17.375,17.525,55952.0
2015-05-19,17.53,17.56,17.46,17.475,60177.0
2015-05-20,17.465,17.53,17.415,17.435,45452.0
2015-05-21,17.46,17.565,17.455,17.545,42711.0
2015-05-22,17.54,17.54,17.46,17.485,39774.0
2015-05-25,17.465,17.52,17.405,17.435,64118.0
2015-05-26,17.38,17.435,17.19,17.25,142024.0
2015-05-27,17.28,17.335,17.24,17.315,40262.0
2015-05-28,17.295,17.34,17.23,17.34,32361.0
2015-05-29,17.33,17.36,17.29,17.315,15609.0
2015-06-01,17.33,17.415,17.26,17.415,97014.0
2015-06-02,17.38,17.55,17.38,17.525,39064.0
2015-06-03,17.525,17.565,17.5,17.505,43715.0
2015-06-04,17.46,17.485,17.32,17.37,35857.0
2015-06-05,17.36,17.395,17.27,17.28,35056.0
2015-06-08,17.27,17.27,17.065,17.08,61038.0
2015-06-09,17.08,17.135,17.05,17.13,32743.0
2015-06-10,17.225,17.295,17.185,17.195,36534.0
2015-06-11,17.205,17.23,17.07,17.07,31238.0
2015-06-12,17.025,17.065,16.99,17.03,39051.0
2015-06-15,16.99,17.06,16.98,17.0,27895.0
2015-06-16,16.97,17.01,16.935,16.97,163307.0
2015-06-17,17.02,17.04,16.9,16.915,50393.0
2015-06-18,16.96,17.01,16.905,17.005,43349.0
2015-06-19,16.905,17.025,16.855,16.895,51871.0
2015-06-22,16.895,17.05,16.885,17.04,71471.0
2015-06-23,17.04,17.165,17.04,17.13,60149.0
2015-06-24,17.135,17.245,17.13,17.225,53285.0
2015-06-25,17.25,17.25,17.165,17.17,44842.0
2015-06-26,17.185,17.185,17.09,17.105,43593.0
2015-06-29,16.945,16.98,16.76,16.76,51618.0
2015-06-30,16.805,16.885,16.775,16.855,37443.0
2015-07-02,16.855,16.945,16.855,16.94,43352.0
2015-07-03,16.94,16.98,16.915,16.945,30563.0
2015-07-06,16.835,16.9,16.805,16.855,73423.0
2015-07-07,16.855,16.93,16.7,16.925,45800.0
2015-07-08,16.84,16.915,16.69,16.715,41693.0
2015-07-09,16.84,16.855,16.535,16.535,49924.0
2015-07-10,16.615,16.64,16.58,16.6,54771.0
2015-07-13,16.65,16.725,16.59,16.69,57875.0
2015-07-14,16.655,16.78,16.655,16.755,48287.0
2015-07-15,16.755,16.785,16.64,16.67,66262.0
2015-07-16,16.72,16.76,16.69,16.735,47310.0
2015-07-17,16.78,16.78,16.655,16.7,45083.0
2015-07-20,16.66,16.69,16.39,16.39,97309.0
2015-07-21,16.41,16.525,16.365,16.405,60691.0
2015-07-22,16.3,16.375,16.26,16.29,42429.0
2015-07-23,16.265,16.285,16.105,16.165,130565.0
2015-07-24,16.155,16.19,16.03,16.07,44856.0
2015-07-27,15.955,15.99,15.765,15.8,128965.0
2015-07-28,15.78,15.95,15.765,15.945,116473.0
2015-07-29,15.975,16.235,15.945,16.225,50433.0
2015-07-30,16.185,16.32,16.175,16.31,93881.0
2015-07-31,16.34,16.455,16.34,16.455,46924.0
2015-08-04,16.41,16.53,16.395,16.43,72142.0
2015-08-05,16.51,16.6,16.41,16.41,97201.0
2015-08-06,16.42,16.44,16.335,16.35,50609.0
2015-08-07,16.35,16.47,16.295,16.31,29418.0
2015-08-10,16.33,16.455,16.31,16.44,56365.0
2015-08-11,16.36,16.4,16.24,16.4,54482.0
2015-08-12,16.32,16.36,16.215,16.35,36357.0
2015-08-13,16.375,16.415,16.3,16.35,45265.0
2015-08-14,16.355,16.46,16.355,16.44,52376.0
2015-08-17,16.395,16.44,16.375,16.39,36446.0
2015-08-18,16.355,16.415,16.31,16.395,34482.0
2015-08-19,16.39,16.39,16.19,16.225,72846.0
2015-08-20,16.175,16.185,15.965,15.965,66339.0
2015-08-21,15.865,15.925,15.69,15.71,56089.0
2015-08-24,14.93,15.515,14.93,15.245,87052.0
2015-08-25,15.575,15.575,15.355,15.355,55036.0
2015-08-26,15.605,15.65,15.295,15.63,49811.0
2015-08-27,15.84,16.155,15.79,16.075,63805.0
2015-08-28,16.01,16.195,15.98,16.16,40727.0
2015-08-31,16.14,16.3,16.09,16.295,51677.0
2015-09-01,16.06,16.075,15.89,15.93,36544.0
2015-09-02,16.01,16.055,15.815,15.91,36892.0
2015-09-03,15.975,16.15,15.97,16.02,28325.0
2015-09-04,15.915,15.975,15.91,15.955,27696.0
2015-09-08,16.09,16.095,16.01,16.03,50829.0
2015-09-09,16.115,16.15,15.92,15.93,32300.0
2015-09-10,15.895,16.035,15.895,15.96,20976.0
2015-09-11,15.92,15.935,15.815,15.82,18521.0
2015-09-14,15.835,15.87,15.715,15.715,17310.0
2015-09-15,15.75,15.89,15.715,15.88,13543.0
2015-09-16,15.945,16.16,15.92,16.16,31395.0
2015-09-17,16.135,16.295,16.115,16.22,40018.0
2015-09-18,16.04,16.145,16.04,16.095,36709.0
2015-09-21,16.145,16.255,16.115,16.225,31985.0
2015-09-22,16.06,16.125,16.025,16.095,24378.0
2015-09-23,16.135,16.16,16.0,16.0,56725.0
2015-09-24,15.945,15.945,15.805,15.865,35802.0
2015-09-25,15.995,16.045,15.935,15.965,29825.0
2015-09-28,15.925,15.925,15.695,15.7,34389.0
2015-09-29,15.68,15.755,15.625,15.66,40992.0
2015-09-30,15.76,15.875,15.745,15.865,18277.0
2015-10-01,15.945,15.945,15.76,15.815,29497.0
2015-10-02,15.705,15.98,15.685,15.955,31125.0
2015-10-05,16.025,16.315,16.025,16.28,98642.0
2015-10-06,16.305,16.345,16.255,16.285,40073.0
2015-10-07,16.355,16.525,16.355,16.445,33615.0
2015-10-08,16.475,16.595,16.445,16.565,25454.0
2015-10-09,16.635,16.665,16.54,16.595,44697.0
2015-10-13,16.56,16.575,16.445,16.455,49639.0
2015-10-14,16.465,16.515,16.385,16.395,26696.0
2015-10-15,16.435,16.435,16.305,16.385,45467.0
2015-10-16,16.44,16.475,16.32,16.32,38252.0
2015-10-19,16.3,16.335,16.26,16.3,45397.0
2015-10-20,16.345,16.54,16.315,16.505,19437.0
2015-10-21,16.515,16.56,16.44,16.445,36980.0
2015-10-22,16.485,16.695,16.485,16.675,49434.0
2015-10-23,16.73,16.78,16.665,16.685,54057.0
2015-10-26,16.725,16.725,16.47,16.47,32155.0
2015-10-27,16.415,16.45,16.265,16.31,38469.0
2015-10-28,16.37,16.53,16.335,16.435,40202.0
2015-10-29,16.435,16.49,16.39,16.455,31452.0
2015-10-30,16.455,16.49,16.345,16.415,47250.0
2015-11-02,16.405,16.41,16.31,16.385,35998.0
2015-11-03,16.395,16.505,16.355,16.485,45239.0
2015-11-04,16.375,16.45,16.325,16.375,49062.0
2015-11-05,16.365,16.365,16.23,16.285,38451.0
2015-11-06,16.245,16.285,16.17,16.19,35375.0
2015-11-09,16.195,16.225,16.035,16.05,67416.0
2015-11-10,16.07,16.07,15.97,16.01,42762.0
2015-11-11,15.98,16.0,15.935,15.96,28049.0
2015-11-12,15.92,15.93,15.86,15.87,24640.0
2015-11-13,15.82,15.85,15.76,15.79,29906.0
2015-11-16,15.79,16.06,15.77,16.06,50069.0
2015-11-17,16.06,16.15,16.05,16.06,41261.0
2015-11-18,16.125,16.17,16.015,16.02,51925.0
2015-11-19,15.99,16.055,15.99,16.03,25215.0
2015-11-20,16.07,16.115,15.99,15.99,32486.0
2015-11-23,15.965,16.045,15.96,15.98,131880.0
2015-11-24,15.98,16.045,15.96,15.995,53089.0
2015-11-25,15.985,16.06,15.975,16.04,157886.0
2015-11-26,16.035,16.045,16.02,16.035,30699.0
2015-11-27,15.98,16.045,15.98,16.035,25309.0
2015-11-30,16.04,16.09,16.04,16.075,53513.0
2015-12-01,16.115,16.21,16.095,16.21,48502.0
2015-12-02,16.16,16.21,16.005,16.015,46832.0
2015-12-03,16.095,16.095,15.825,15.845,47873.0
2015-12-04,15.805,15.865,15.78,15.83,50627.0
2015-12-07,15.765,15.79,15.465,15.49,55263.0
2015-12-08,15.395,15.425,15.275,15.31,133499.0
2015-12-09,15.33,15.45,15.255,15.315,172729.0
2015-12-10,15.27,15.405,15.255,15.375,42642.0
2015-12-11,15.28,15.28,15.1,15.115,41413.0
2015-12-14,15.075,15.1,14.9,14.96,77528.0
2015-12-15,14.985,15.195,14.985,15.18,42530.0
2015-12-16,15.215,15.455,15.215,15.45,70048.0
2015-12-17,15.375,15.41,15.27,15.3,74515.0
2015-12-18,15.255,15.32,15.255,15.3,66654.0
2015-12-21,15.35,15.465,15.275,15.285,156839.0
2015-12-22,15.295,15.41,15.24,15.405,277279.0
2015-12-23,15.445,15.61,15.445,15.57,166398.0
2015-12-24,15.57,15.625,15.535,15.625,40653.0
2015-12-29,15.62,15.67,15.57,15.65,270962.0
2015-12-30,15.615,15.67,15.54,15.56,74105.0
2015-12-31,15.5,15.53,15.44,15.465,14878.0
2016-01-04,15.355,15.355,15.2,15.32,66732.0
2016-01-05,15.34,15.375,15.2,15.265,52284.0
2016-01-06,15.19,15.19,15.015,15.05,38882.0
2016-01-07,14.875,14.89,14.7,14.715,121190.0
2016-01-08,14.78,14.84,14.755,14.785,55786.0
2016-01-11,14.78,14.805,14.52,14.6,53583.0
2016-01-12,14.645,14.785,14.45,14.645,56988.0
2016-01-13,14.795,14.82,14.45,14.455,42418.0
2016-01-14,14.47,14.61,14.315,14.585,63717.0
2016-01-15,14.31,14.365,14.215,14.315,44750.0
2016-01-18,14.23,14.255,14.03,14.03,51414.0
2016-01-19,14.185,14.29,14.095,14.165,51788.0
2016-01-20,14.005,14.105,13.69,14.005,78066.0
2016-01-21,14.045,14.31,13.95,14.29,56377.0
2016-01-22,14.54,14.7,14.515,14.64,60215.0
2016-01-25,14.64,14.64,14.3,14.3,50128.0
2016-01-26,14.335,14.545,14.335,14.49,43088.0
2016-01-27,14.49,14.705,14.455,14.565,62978.0
2016-01-28,14.705,14.91,14.645,14.905,42244.0
2016-01-29,14.975,15.12,14.93,15.08,107816.0
2016-02-01,14.975,15.025,14.82,14.895,563894.0
2016-02-02,14.77,14.77,14.57,14.625,62553.0
2016-02-03,14.735,14.745,14.47,14.735,51194.0
2016-02-04,14.775,14.93,14.755,14.91,43089.0
2016-02-05,14.925,14.925,14.835,14.87,40758.0
2016-02-08,14.795,14.795,14.53,14.585,62476.0
2016-02-09,14.49,14.49,14.245,14.33,147226.0
2016-02-10,14.335,14.445,14.195,14.205,70084.0
2016-02-11,13.965,14.07,13.895,14.01,43665.0
2016-02-12,14.14,14.33,14.14,14.245,25603.0
2016-02-16,14.45,14.54,14.3,14.525,57105.0
2016-02-17,14.63,14.975,14.63,14.945,25632.0
2016-02-18,15.05,15.08,14.95,15.05,33369.0
2016-02-19,14.915,14.985,14.82,14.97,21057.0
2016-02-22,15.14,15.24,15.12,15.16,34039.0
2016-02-23,15.14,15.165,14.94,14.97,67495.0
2016-02-24,14.86,15.01,14.71,14.995,82609.0
2016-02-25,15.025,15.025,14.86,15.01,37570.0
2016-02-26,15.1,15.2,15.065,15.11,48333.0
2016-02-29,15.16,15.29,15.155,15.205,46865.0
2016-03-01,15.295,15.385,15.27,15.355,60294.0
2016-03-02,15.365,15.45,15.28,15.44,50971.0
2016-03-03,15.49,15.575,15.48,15.54,35247.0
2016-03-04,15.63,15.785,15.61,15.725,45629.0
2016-03-07,15.755,15.945,15.745,15.885,108477.0
2016-03-08,15.845,15.865,15.71,15.755,93401.0
2016-03-09,15.885,15.92,15.825,15.865,64940.0
2016-03-10,15.885,15.945,15.765,15.83,52517.0
2016-03-11,15.98,16.05,15.94,16.03,42724.0
2016-03-14,16.0,16.07,15.955,16.055,26039.0
2016-03-15,15.99,16.01,15.86,15.975,37161.0
2016-03-16,16.015,16.115,15.995,16.07,37003.0
2016-03-17,16.125,16.335,16.075,16.285,84180.0
2016-03-18,16.355,16.355,16.125,16.155,52084.0
2016-03-21,16.165,16.2,16.11,16.2,28739.0
2016-03-22,16.135,16.25,16.135,16.21,59913.0
2016-03-23,16.225,16.225,16.04,16.05,56388.0
2016-03-24,15.975,15.975,15.83,15.94,67168.0
2016-03-28,15.98,16.005,15.88,16.005,76660.0
2016-03-29,15.96,16.09,15.925,16.08,39458.0
2016-03-30,16.2,16.275,16.17,16.185,50812.0
2016-03-31,16.145,16.23,16.145,16.185,89835.0
2016-04-01,16.08,16.175,16.035,16.165,51868.0
2016-04-04,16.185,16.205,16.095,16.11,38731.0
2016-04-05,16.035,16.075,16.0,16.035,62060.0
2016-04-06,16.055,16.08,15.98,16.055,53431.0
2016-04-07,16.035,16.035,15.92,15.945,60477.0
2016-04-08,16.055,16.11,16.03,16.06,38314.0
2016-04-11,16.09,16.185,16.09,16.15,59737.0
2016-04-12,16.17,16.415,16.145,16.35,58067.0
2016-04-13,16.445,16.505,16.395,16.475,47564.0
2016-04-14,16.505,16.51,16.41,16.42,33594.0
2016-04-15,16.375,16.4,16.305,16.375,61329.0
2016-04-18,16.28,16.53,16.245,16.52,62799.0
2016-04-19,16.57,16.66,16.53,16.655,44390.0
2016-04-20,16.675,16.825,16.645,16.755,73554.0
2016-04-21,16.755,16.785,16.7,16.73,26569.0
2016-04-22,16.73,16.78,16.695,16.705,22219.0
2016-04-25,16.675,16.69,16.545,16.575,55553.0
2016-04-26,16.635,16.705,16.61,16.635,60167.0
2016-04-27,16.64,16.785,16.64,16.77,98657.0
2016-04-28,16.705,16.875,16.705,16.765,62123.0
2016-04-29,16.78,16.805,16.685,16.76,41302.0
2016-05-02,16.785,16.785,16.66,16.71,92608.0
2016-05-03,16.6,16.62,16.35,16.465,54565.0
2016-05-04,16.35,16.395,16.24,16.305,63177.0
2016-05-05,16.39,16.39,16.245,16.285,31465.0
2016-05-06,16.245,16.41,16.24,16.355,23749.0
2016-05-09,16.335,16.335,16.175,16.22,29334.0
2016-05-10,16.265,16.47,16.245,16.47,50522.0
2016-05-11,16.49,16.6,16.435,16.565,26315.0
2016-05-12,16.695,16.705,16.505,16.615,36408.0
2016-05-13,16.6,16.615,16.5,16.52,42351.0
2016-05-16,16.58,16.705,16.58,16.67,34470.0
2016-05-17,16.685,16.78,16.67,16.705,57724.0
2016-05-18,16.69,16.725,16.565,16.58,34806.0
2016-05-19,16.54,16.56,16.425,16.56,54457.0
2016-05-20,16.6,16.675,16.595,16.63,26119.0
2016-05-24,16.69,16.78,16.665,16.755,32977.0
2016-05-25,16.775,16.895,16.775,16.87,72684.0
2016-05-26,16.945,16.945,16.855,16.87,49425.0
2016-05-27,16.895,17.015,16.87,17.0,31421.0
2016-05-30,17.04,17.04,16.975,16.975,44024.0
2016-05-31,17.0,17.075,16.98,17.02,56861.0
2016-06-01,16.925,17.0,16.875,16.995,33243.0
2016-06-02,16.96,17.07,16.93,17.07,23502.0
2016-06-03,17.055,17.125,17.0,17.095,23464.0
2016-06-06,17.15,17.26,17.15,17.225,90334.0
2016-06-07,17.28,17.425,17.27,17.39,33056.0
2016-06-08,17.495,17.505,17.35,17.355,51278.0
2016-06-09,17.295,17.32,17.235,17.29,34989.0
2016-06-10,17.18,17.205,16.98,17.015,53413.0
2016-06-13,16.96,17.055,16.93,16.95,46917.0
2016-06-14,16.945,16.965,16.79,16.835,41701.0
2016-06-15,16.815,16.995,16.815,16.885,26380.0
2016-06-16,16.83,16.83,16.705,16.81,25840.0
2016-06-17,16.81,16.885,16.785,16.84,42335.0
2016-06-20,16.915,17.03,16.905,16.97,36987.0
2016-06-21,16.975,17.045,16.94,17.025,47632.0
2016-06-22,17.045,17.07,16.96,16.975,48121.0
2016-06-23,17.085,17.16,17.03,17.135,32680.0
2016-06-24,16.75,16.95,16.65,16.81,53257.0
2016-06-27,16.725,16.725,16.5,16.56,68555.0
2016-06-28,16.77,16.825,16.735,16.79,47045.0
2016-06-29,16.895,17.03,16.87,17.01,29628.0
2016-06-30,17.035,17.065,16.925,17.005,31966.0
2016-07-04,17.12,17.215,17.1,17.19,23581.0
2016-07-05,17.14,17.16,17.065,17.12,40094.0
2016-07-06,17.065,17.065,16.975,17.06,29423.0
2016-07-07,17.12,17.12,16.97,16.995,25148.0
2016-07-08,17.09,17.19,17.09,17.14,21741.0
2016-07-11,17.17,17.28,17.16,17.23,23240.0
2016-07-12,17.3,17.39,17.3,17.365,36120.0
2016-07-13,17.345,17.355,17.265,17.285,36434.0
2016-07-14,17.365,17.375,17.285,17.3,39797.0
2016-07-15,17.345,17.36,17.25,17.255,24591.0
2016-07-18,17.28,17.32,17.255,17.31,24323.0
2016-07-19,17.305,17.325,17.27,17.305,27143.0
2016-07-20,17.305,17.345,17.27,17.325,27903.0
2016-07-21,17.36,17.43,17.33,17.415,30709.0
2016-07-22,17.405,17.46,17.405,17.455,41608.0
2016-07-25,17.435,17.44,17.325,17.365,36997.0
2016-07-26,17.345,17.4,17.335,17.38,40538.0
2016-07-27,17.365,17.39,17.235,17.275,24393.0
2016-07-28,17.29,17.29,17.205,17.245,22384.0
2016-07-29,17.21,17.315,17.19,17.255,16393.0
2016-08-02,17.26,17.28,17.09,17.115,56276.0
2016-08-03,17.115,17.225,17.065,17.22,33928.0
2016-08-04,17.225,17.275,17.185,17.24,38176.0
2016-08-05,17.28,17.38,17.27,17.355,35859.0
2016-08-08,17.4,17.535,17.4,17.51,55746.0
2016-08-09,17.51,17.57,17.51,17.51,76521.0
2016-08-10,17.555,17.555,17.47,17.47,63909.0
2016-08-11,17.51,17.545,17.46,17.47,44217.0
2016-08-12,17.46,17.47,17.335,17.355,18767.0
2016-08-15,17.41,17.425,17.37,17.405,42426.0
2016-08-16,17.41,17.41,17.31,17.325,18240.0
2016-08-17,17.325,17.345,17.27,17.335,31996.0
2016-08-18,17.355,17.38,17.325,17.365,19098.0
2016-08-19,17.365,17.37,17.29,17.35,22446.0
2016-08-22,17.295,17.4,17.28,17.39,24209.0
2016-08-23,17.405,17.475,17.4,17.44,25968.0
2016-08-24,17.45,17.46,17.37,17.39,39210.0
2016-08-25,17.375,17.415,17.34,17.37,47797.0
2016-08-26,17.405,17.48,17.37,17.385,12180.0
2016-08-29,17.405,17.425,17.37,17.375,19190.0
2016-08-30,17.415,17.515,17.41,17.46,46304.0
2016-08-31,17.41,17.48,17.37,17.41,43519.0
2016-09-01,17.395,17.48,17.36,17.46,42374.0
2016-09-02,17.515,17.595,17.515,17.575,45462.0
2016-09-06,17.585,17.595,17.55,17.55,34357.0
2016-09-07,17.585,17.59,17.52,17.535,17427.0
2016-09-08,17.555,17.625,17.55,17.61,29693.0
2016-09-09,17.55,17.555,17.285,17.305,40247.0
2016-09-12,17.255,17.335,17.19,17.305,30933.0
2016-09-13,17.21,17.23,17.035,17.055,60883.0
2016-09-14,17.06,17.15,17.06,17.06,16190.0
2016-09-15,17.065,17.215,17.065,17.17,17870.0
2016-09-16,17.165,17.165,17.1,17.135,28575.0
2016-09-19,17.24,17.275,17.185,17.22,22465.0
2016-09-20,17.25,17.29,17.235,17.235,27100.0
2016-09-21,17.31,17.4,17.27,17.38,37169.0
2016-09-22,17.47,17.54,17.47,17.505,31353.0
2016-09-23,17.5,17.5,17.415,17.43,18056.0
2016-09-26,17.41,17.41,17.325,17.34,30673.0
2016-09-27,17.295,17.295,17.22,17.24,54220.0
2016-09-28,17.305,17.475,17.29,17.455,27955.0
2016-09-29,17.455,17.59,17.455,17.505,38367.0
2016-09-30,17.555,17.57,17.475,17.5,24567.0
2016-10-03,17.51,17.51,17.445,17.475,32023.0
2016-10-04,17.485,17.505,17.25,17.29,30402.0
2016-10-05,17.31,17.375,17.31,17.325,29124.0
2016-10-06,17.325,17.41,17.305,17.38,25934.0
2016-10-07,17.385,17.385,17.255,17.325,15985.0
2016-10-11,17.33,17.395,17.29,17.305,32554.0
2016-10-12,17.305,17.375,17.27,17.36,19137.0
2016-10-13,17.285,17.345,17.205,17.32,25244.0
2016-10-14,17.375,17.43,17.31,17.31,33255.0
2016-10-17,17.31,17.33,17.285,17.31,58858.0
2016-10-18,17.4,17.485,17.4,17.485,73313.0
2016-10-19,17.52,17.615,17.47,17.56,40262.0
2016-10-20,17.545,17.59,17.525,17.57,51644.0
2016-10-21,17.56,17.635,17.54,17.615,27319.0
2016-10-24,17.63,17.67,17.595,17.665,50973.0
2016-10-25,17.67,17.67,17.47,17.475,84757.0
2016-10-26,17.445,17.495,17.405,17.435,40061.0
2016-10-27,17.48,17.515,17.42,17.495,26042.0
2016-10-28,17.475,17.53,17.445,17.46,39754.0
2016-10-31,17.425,17.46,17.4,17.415,51312.0
2016-11-01,17.435,17.455,17.25,17.315,33444.0
2016-11-02,17.275,17.28,17.065,17.07,46023.0
2016-11-03,17.055,17.115,16.975,17.0,44493.0
2016-11-04,16.98,17.045,16.93,16.945,46239.0
2016-11-07,17.055,17.195,17.055,17.155,63504.0
2016-11-08,17.135,17.225,17.09,17.195,52114.0
2016-11-09,17.045,17.385,17.0,17.33,77334.0
2016-11-10,17.37,17.475,17.35,17.4,38817.0
2016-11-11,17.365,17.37,17.195,17.25,16179.0
2016-11-14,17.28,17.3,17.19,17.245,41028.0
2016-11-15,17.3,17.47,17.26,17.455,23954.0
2016-11-16,17.44,17.46,17.415,17.455,30848.0
2016-11-17,17.505,17.6,17.48,17.595,22625.0
2016-11-18,17.55,17.65,17.55,17.595,25353.0
2016-11-21,17.67,17.79,17.67,17.79,44742.0
2016-11-22,17.83,17.92,17.805,17.915,33979.0
2016-11-23,17.865,17.99,17.865,17.935,50091.0
2016-11-24,17.95,18.005,17.905,17.955,77190.0
2016-11-25,17.96,18.005,17.955,17.975,57076.0
2016-11-28,17.995,17.995,17.885,17.9,52331.0
2016-11-29,17.845,17.92,17.8,17.915,42434.0
2016-11-30,18.045,18.185,18.04,18.15,78673.0
2016-12-01,18.235,18.3,18.18,18.195,52386.0
2016-12-02,18.165,18.24,18.15,18.2,47625.0
2016-12-05,18.24,18.29,18.22,18.265,71777.0
2016-12-06,18.23,18.325,18.23,18.31,71236.0
2016-12-07,18.32,18.51,18.3,18.5,53152.0
2016-12-08,18.53,18.62,18.475,18.605,54190.0
2016-12-09,18.615,18.66,18.615,18.65,59398.0
2016-12-12,18.725,18.76,18.615,18.615,82510.0
2016-12-13,18.635,18.765,18.62,18.755,50638.0
2016-12-14,18.73,18.745,18.62,18.625,89252.0
2016-12-15,18.57,18.72,18.535,18.685,64408.0
2016-12-16,18.685,18.79,18.685,18.73,34584.0
2016-12-19,18.725,18.765,18.695,18.72,53850.0
2016-12-20,18.765,18.765,18.685,18.72,45035.0
2016-12-21,18.72,18.79,18.675,18.76,32682.0
2016-12-22,18.755,18.795,18.745,18.76,31190.0
2016-12-23,18.76,18.81,18.76,18.78,22284.0
2016-12-28,18.815,18.84,18.76,18.76,36958.0
2016-12-29,18.78,18.82,18.78,18.795,18452.0
2016-12-30,18.8,18.83,18.7,18.71,22136.0
2017-01-03,18.805,18.875,18.745,18.805,71742.0
2017-01-04,18.855,18.975,18.84,18.97,55360.0
2017-01-05,19.02,19.045,18.95,18.97,53474.0
2017-01-06,19.005,19.005,18.89,18.925,97134.0
2017-01-09,18.9,18.9,18.78,18.785,58940.0
2017-01-10,18.795,18.805,18.76,18.78,43507.0
2017-01-11,18.785,18.87,18.77,18.865,57872.0
2017-01-12,18.865,18.875,18.76,18.815,57819.0
2017-01-13,18.795,18.885,18.795,18.855,45681.0
2017-01-16,18.87,18.87,18.795,18.815,66170.0
2017-01-17,18.85,18.855,18.795,18.795,68430.0
2017-01-18,18.8,18.805,18.695,18.71,50297.0
2017-01-19,18.715,18.785,18.715,18.745,36215.0
2017-01-20,18.78,18.935,18.78,18.885,44339.0
2017-01-23,18.85,18.865,18.725,18.765,58586.0
2017-01-24,18.8,18.99,18.79,18.99,36876.0
2017-01-25,19.02,19.065,19.02,19.03,45953.0
2017-01-26,19.065,19.065,18.995,19.04,77028.0
2017-01-27,19.045,19.055,18.96,18.97,81253.0
2017-01-30,18.955,18.955,18.71,18.755,71006.0
2017-01-31,18.715,18.77,18.665,18.73,65642.0
2017-02-01,18.78,18.8,18.715,18.785,82763.0
2017-02-02,18.8,18.835,18.755,18.805,20847.0
2017-02-03,18.87,18.935,18.825,18.92,30222.0
2017-02-06,18.935,18.94,18.825,18.84,72784.0
2017-02-07,18.855,18.875,18.805,18.825,33280.0
2017-02-08,18.84,18.9,18.77,18.89,82026.0
2017-02-09,18.89,18.98,18.89,18.945,35648.0
2017-02-10,19.01,19.075,18.98,19.075,44093.0
2017-02-13,19.095,19.115,19.08,19.09,42678.0
2017-02-14,19.11,19.13,19.055,19.11,48973.0
2017-02-15,19.11,19.195,19.11,19.16,55499.0
2017-02-16,19.175,19.22,19.16,19.21,36785.0
2017-02-17,19.175,19.21,19.125,19.195,53196.0
2017-02-21,19.235,19.29,19.22,19.25,67407.0
2017-02-22,19.23,19.265,19.205,19.21,60495.0
2017-02-23,19.29,19.305,19.195,19.2,59527.0
2017-02-24,19.12,19.135,18.91,18.945,67778.0
2017-02-27,18.975,18.975,18.795,18.915,68888.0
2017-02-28,18.86,18.88,18.79,18.795,56585.0
2017-03-01,18.905,19.0,18.89,18.98,97441.0
2017-03-02,18.965,18.995,18.93,18.94,78961.0
2017-03-03,18.965,18.975,18.925,18.95,63983.0
2017-03-06,18.93,18.965,18.84,18.96,53835.0
2017-03-07,18.95,18.99,18.93,18.93,38535.0
2017-03-08,18.95,18.995,18.845,18.845,42734.0
2017-03-09,18.845,18.94,18.83,18.89,56652.0
2017-03-10,18.96,19.025,18.895,19.01,30688.0
2017-03-13,19.01,19.1,19.01,19.075,74652.0
2017-03-14,19.035,19.035,18.915,18.93,28678.0
2017-03-15,18.945,19.03,18.945,19.015,64576.0
2017-03-16,19.045,19.13,19.045,19.075,39848.0
2017-03-17,19.1,19.135,19.035,19.035,25920.0
2017-03-20,19.015,19.08,18.925,18.965,48177.0
2017-03-21,19.0,19.045,18.825,18.845,51425.0
2017-03-22,18.795,18.88,18.74,18.86,21176.0
2017-03-23,18.86,19.045,18.86,18.995,35117.0
2017-03-24,19.015,19.115,19.015,19.07,30232.0
2017-03-27,19.015,19.15,18.96,19.135,28205.0
2017-03-28,19.115,19.24,19.105,19.235,34683.0
2017-03-29,19.22,19.255,19.19,19.25,59301.0
2017-03-30,19.255,19.29,19.2,19.205,32702.0
2017-03-31,19.215,19.27,19.2,19.235,29142.0
2017-04-03,19.255,19.285,19.12,19.205,61841.0
2017-04-04,19.19,19.32,19.18,19.315,43695.0
2017-04-05,19.335,19.385,19.275,19.275,37839.0
2017-04-06,19.275,19.35,19.25,19.325,24443.0
2017-04-07,19.335,19.39,19.305,19.35,45671.0
2017-04-10,19.35,19.46,19.335,19.42,53702.0
2017-04-11,19.435,19.435,19.32,19.4,74640.0
2017-04-12,19.425,19.435,19.37,19.385,29275.0
2017-04-13,19.375,19.385,19.22,19.22,42944.0
2017-04-17,19.25,19.365,19.235,19.355,30945.0
2017-04-18,19.35,19.365,19.265,19.35,28521.0
2017-04-19,19.37,19.425,19.285,19.285,43071.0
2017-04-20,19.29,19.365,19.285,19.3,33660.0
2017-04-21,19.295,19.36,19.29,19.31,352866.0
2017-04-24,19.38,19.415,19.365,19.39,45463.0
2017-04-25,19.395,19.475,19.395,19.46,39432.0
2017-04-26,19.39,19.395,19.295,19.295,36134.0
2017-04-27,19.26,19.265,19.115,19.19,72407.0
2017-04-28,19.23,19.265,19.18,19.245,24389.0
2017-05-01,19.24,19.28,19.215,19.255,32065.0
2017-05-02,19.26,19.36,19.255,19.33,61209.0
2017-05-03,19.365,19.38,19.205,19.225,35540.0
2017-05-04,19.21,19.21,19.03,19.03,34973.0
2017-05-05,19.045,19.21,19.045,19.205,45342.0
2017-05-08,19.225,19.29,19.205,19.29,16728.0
2017-05-09,19.255,19.29,19.19,19.215,33969.0
2017-05-10,19.225,19.28,19.195,19.255,28566.0
2017-05-11,19.045,19.045,18.675,18.7,87128.0
2017-05-12,18.69,18.74,18.64,18.64,36940.0
2017-05-15,18.735,18.76,18.7,18.725,45073.0
2017-05-16,18.76,18.79,18.65,18.66,34087.0
2017-05-17,18.605,18.605,18.365,18.365,59084.0
2017-05-18,18.33,18.43,18.25,18.365,66005.0
2017-05-19,18.42,18.55,18.405,18.54,42965.0
2017-05-23,18.62,18.62,18.535,18.565,46284.0
2017-05-24,18.565,18.575,18.44,18.495,27198.0
2017-05-25,18.525,18.58,18.43,18.475,22189.0
2017-05-26,18.465,18.49,18.425,18.445,39402.0
2017-05-29,18.48,18.53,18.465,18.51,28820.0
2017-05-30,18.48,18.515,18.44,18.445,43728.0
2017-05-31,18.44,18.44,18.31,18.41,31224.0
2017-06-01,18.45,18.59,18.43,18.59,39696.0
2017-06-02,18.58,18.61,18.545,18.59,30910.0
2017-06-05,18.55,18.565,18.46,18.53,44855.0
2017-06-06,18.495,18.54,18.475,18.54,40192.0
2017-06-07,18.515,18.54,18.39,18.395,47268.0
2017-06-08,18.38,18.465,18.375,18.465,21629.0
2017-06-09,18.48,18.545,18.46,18.5,20417.0
2017-06-12,18.545,18.63,18.465,18.5,31557.0
2017-06-13,18.54,18.565,18.49,18.56,39451.0
2017-06-14,18.53,18.53,18.35,18.375,30451.0
2017-06-15,18.33,18.365,18.295,18.345,22780.0
2017-06-16,18.315,18.395,18.3,18.39,26017.0
2017-06-19,18.44,18.53,18.425,18.49,20748.0
2017-06-20,18.49,18.49,18.365,18.375,45442.0
2017-06-21,18.38,18.46,18.34,18.35,14039.0
2017-06-22,18.38,18.565,18.38,18.53,42246.0
2017-06-23,18.555,18.665,18.54,18.64,33032.0
2017-06-26,18.655,18.685,18.585,18.62,43837.0
2017-06-27,18.62,18.665,18.575,18.635,28461.0
2017-06-28,18.68,18.82,18.665,18.79,35115.0
2017-06-29,18.8,18.815,18.575,18.65,36035.0
2017-06-30,18.65,18.67,18.57,18.625,20092.0
2017-07-04,18.685,18.715,18.565,18.595,33914.0
2017-07-05,18.585,18.65,18.515,18.59,34035.0
2017-07-06,18.535,18.605,18.515,18.515,56848.0
2017-07-07,18.525,18.525,18.39,18.47,22922.0
2017-07-10,18.49,18.535,18.47,18.52,18579.0
2017-07-11,18.52,18.525,18.45,18.505,25449.0
2017-07-12,18.565,18.635,18.505,18.565,20218.0
2017-07-13,18.54,18.555,18.475,18.5,14445.0
2017-07-14,18.505,18.6,18.505,18.575,22706.0
2017-07-17,18.57,18.575,18.5,18.505,28119.0
2017-07-18,18.505,18.52,18.435,18.515,20253.0
2017-07-19,18.525,18.62,18.52,18.605,32291.0
2017-07-20,18.68,18.68,18.59,18.6,30247.0
2017-07-21,18.57,18.57,18.47,18.505,33896.0
2017-07-24,18.53,18.53,18.45,18.465,19915.0
2017-07-25,18.49,18.565,18.485,18.505,25722.0
2017-07-26,18.54,18.54,18.455,18.47,22327.0
2017-07-27,18.5,18.5,18.34,18.42,26767.0
2017-07-28,18.385,18.405,18.34,18.375,22388.0
2017-07-31,18.385,18.42,18.355,18.405,22481.0
2017-08-01,18.45,18.5,18.375,18.49,22532.0
2017-08-02,18.515,18.585,18.5,18.53,20385.0
2017-08-03,18.57,18.58,18.4,18.425,28380.0
2017-08-04,18.465,18.515,18.45,18.485,16249.0
2017-08-08,18.48,18.515,18.455,18.485,27350.0
2017-08-09,18.465,18.505,18.415,18.42,30006.0
2017-08-10,18.4,18.42,18.315,18.315,43092.0
2017-08-11,18.25,18.285,18.22,18.275,168140.0
2017-08-14,18.325,18.385,18.305,18.34,395618.0
2017-08-15,18.37,18.37,18.315,18.365,25373.0
2017-08-16,18.39,18.44,18.375,18.375,27295.0
2017-08-17,18.34,18.44,18.34,18.34,16172.0
2017-08-18,18.325,18.34,18.225,18.275,36702.0
2017-08-21,18.27,18.29,18.24,18.26,17512.0
2017-08-22,18.3,18.34,18.27,18.315,18150.0
2017-08-23,18.27,18.405,18.27,18.375,37567.0
2017-08-24,18.4,18.405,18.335,18.34,13403.0
2017-08-25,18.365,18.405,18.335,18.385,40965.0
2017-08-28,18.37,18.39,18.285,18.29,22021.0
2017-08-29,18.235,18.325,18.205,18.32,40174.0
2017-08-30,18.325,18.45,18.3,18.415,21952.0
2017-08-31,18.445,18.485,18.39,18.48,36915.0
2017-09-01,18.5,18.52,18.45,18.495,31958.0
2017-09-05,18.455,18.47,18.29,18.35,14244.0
2017-09-06,18.38,18.45,18.35,18.365,20046.0
2017-09-07,18.355,18.415,18.35,18.355,19729.0
2017-09-08,18.365,18.37,18.27,18.29,18186.0
2017-09-11,18.35,18.37,18.315,18.355,28964.0
2017-09-12,18.365,18.47,18.365,18.455,29176.0
2017-09-13,18.47,18.485,18.385,18.465,29236.0
2017-09-14,18.495,18.55,18.465,18.545,17304.0
2017-09-15,18.52,18.57,18.51,18.545,53121.0
2017-09-18,18.545,18.615,18.545,18.595,39459.0
2017-09-19,18.615,18.7,18.61,18.69,37235.0
2017-09-20,18.68,18.715,18.675,18.715,144079.0
2017-09-21,18.7,18.795,18.7,18.765,72375.0
2017-09-22,18.75,18.78,18.73,18.765,51401.0
2017-09-25,18.78,18.87,18.77,18.86,44270.0
2017-09-26,18.87,18.87,18.805,18.84,40754.0
2017-09-27,18.855,18.925,18.845,18.92,28417.0
2017-09-28,18.925,19.0,18.92,19.0,34119.0
2017-09-29,19.015,19.035,18.99,19.0,36432.0
2017-10-02,18.975,19.085,18.97,19.08,39197.0
2017-10-03,19.095,19.16,19.08,19.115,121791.0
2017-10-04,19.13,19.15,19.1,19.145,21034.0
2017-10-05,19.15,19.185,19.135,19.17,27503.0
2017-10-06,19.13,19.135,19.07,19.105,57866.0
2017-10-10,19.135,19.195,19.105,19.185,52020.0
2017-10-11,19.18,19.2,19.16,19.18,34608.0
2017-10-12,19.18,19.18,19.115,19.13,49382.0
2017-10-13,19.165,19.215,19.15,19.185,39293.0
2017-10-16,19.215,19.235,19.17,19.185,54027.0
2017-10-17,19.18,19.2,19.13,19.15,35169.0
2017-10-18,19.18,19.18,19.115,19.115,36456.0
2017-10-19,19.065,19.135,19.055,19.12,29306.0
2017-10-20,19.165,19.195,19.145,19.185,28478.0
2017-10-23,19.2,19.2,19.165,19.17,32493.0
2017-10-24,19.195,19.245,19.195,19.23,50192.0
2017-10-25,19.22,19.235,19.125,19.17,32003.0
2017-10-26,19.24,19.28,19.22,19.255,32674.0
2017-10-27,19.265,19.335,19.22,19.3,53715.0
2017-10-30,19.31,19.395,19.3,19.375,145183.0
2017-10-31,19.38,19.46,19.38,19.425,58374.0
2017-11-01,19.475,19.475,19.375,19.385,27208.0
2017-11-02,19.36,19.38,19.31,19.35,53821.0
2017-11-03,19.365,19.4,19.345,19.375,39048.0
2017-11-06,19.365,19.44,19.365,19.395,34350.0
2017-11-07,19.395,19.425,19.385,19.425,19102.0
2017-11-08,19.38,19.4,19.33,19.385,24255.0
2017-11-09,19.35,19.4,19.33,19.38,29526.0
2017-11-10,19.375,19.375,19.265,19.31,23560.0
2017-11-13,19.25,19.295,19.25,19.295,20914.0
2017-11-14,19.27,19.28,19.2,19.205,28847.0
2017-11-15,19.15,19.2,19.085,19.175,47935.0
2017-11-16,19.17,19.295,19.17,19.28,27898.0
2017-11-17,19.285,19.345,19.285,19.335,23196.0
2017-11-20,19.33,19.43,19.33,19.41,36455.0
2017-11-21,19.415,19.52,19.4,19.49,47056.0
2017-11-22,19.515,19.56,19.485,19.495,33464.0
2017-11-23,19.47,19.51,19.47,19.51,25143.0
2017-11-24,19.515,19.565,19.515,19.54,46388.0
2017-11-27,19.53,19.565,19.445,19.46,24871.0
2017-11-28,19.46,19.515,19.45,19.465,16526.0
2017-11-29,19.47,19.5,19.415,19.45,25464.0
2017-11-30,19.46,19.645,19.46,19.63,34676.0
2017-12-01,19.61,19.63,19.515,19.59,27112.0
2017-12-04,19.61,19.64,19.5,19.5,39182.0
2017-12-05,19.5,19.525,19.445,19.445,17472.0
2017-12-06,19.43,19.51,19.4,19.46,20054.0
2017-12-07,19.445,19.54,19.435,19.53,64781.0
2017-12-08,19.565,19.625,19.56,19.61,42873.0
2017-12-11,19.62,19.655,19.61,19.63,46634.0
2017-12-12,19.645,19.66,19.625,19.625,20690.0
2017-12-13,19.655,19.695,19.655,19.66,24779.0
2017-12-14,19.625,19.69,19.565,19.565,28174.0
2017-12-15,19.62,19.63,19.56,19.56,46138.0
2017-12-18,19.59,19.695,19.59,19.595,36993.0
2017-12-19,19.605,19.63,19.575,19.58,25616.0
2017-12-20,19.595,19.605,19.54,19.59,28451.0
2017-12-21,19.56,19.59,19.53,19.565,89347.0
2017-12-22,19.545,19.575,19.515,19.525,15445.0
2017-12-27,19.51,19.59,19.51,19.575,20596.0
2017-12-28,19.61,19.625,19.565,19.625,17939.0
2017-12-29,19.63,19.68,19.565,19.68,13861.0
2018-01-02,19.695,19.74,19.625,19.74,40999.0
2018-01-03,19.755,19.79,19.72,19.725,48142.0
2018-01-04,19.725,19.74,19.69,19.705,43019.0
2018-01-05,19.71,19.71,19.66,19.69,29194.0
2018-01-08,19.68,19.705,19.625,19.68,366969.0
2018-01-09,19.71,19.72,19.635,19.635,78801.0
2018-01-10,19.6,19.61,19.45,19.455,52642.0
2018-01-11,19.46,19.485,19.41,19.42,61055.0
2018-01-12,19.425,19.455,19.41,19.435,72836.0
2018-01-15,19.455,19.46,19.42,19.44,60997.0
2018-01-16,19.455,19.46,19.38,19.39,53501.0
2018-01-17,19.38,19.45,19.38,19.44,71751.0
2018-01-18,19.41,19.44,19.405,19.41,40169.0
2018-01-19,19.405,19.52,19.405,19.515,179056.0
2018-01-22,19.505,19.53,19.47,19.515,45671.0
2018-01-23,19.515,19.53,19.435,19.53,103731.0
2018-01-24,19.52,19.53,19.41,19.47,68464.0
2018-01-25,19.515,19.515,19.45,19.46,34963.0
2018-01-26,19.48,19.495,19.415,19.45,40227.0
2018-01-29,19.43,19.435,19.305,19.315,109162.0
2018-01-30,19.29,19.29,19.15,19.16,59745.0
2018-01-31,19.18,19.21,19.115,19.19,61483.0
2018-02-01,19.15,19.18,19.02,19.085,65694.0
2018-02-02,19.005,19.02,18.8,18.815,62457.0
2018-02-05,18.66,18.81,18.54,18.575,87918.0
2018-02-06,18.37,18.66,18.2,18.635,67591.0
2018-02-07,18.655,18.715,18.64,18.64,90555.0
2018-02-08,18.64,18.69,18.375,18.4,37663.0
2018-02-09,18.385,18.4,18.025,18.275,189638.0
2018-02-12,18.39,18.575,18.36,18.5,50093.0
2018-02-13,18.34,18.465,18.325,18.39,43752.0
2018-02-14,18.35,18.495,18.275,18.435,39739.0
2018-02-15,18.575,18.58,18.435,18.55,36687.0
2018-02-16,18.625,18.715,18.58,18.685,72402.0
2018-02-20,18.645,18.715,18.605,18.655,75500.0
2018-02-21,18.705,18.815,18.675,18.74,54734.0
2018-02-22,18.825,18.88,18.73,18.745,34625.0
2018-02-23,18.795,18.915,18.795,18.9,35095.0
2018-02-26,18.95,18.99,18.88,18.96,28771.0
2018-02-27,18.96,19.025,18.87,18.88,56412.0
2018-02-28,18.9,18.93,18.68,18.695,42822.0
2018-03-01,18.645,18.665,18.455,18.51,100456.0
2018-03-02,18.445,18.555,18.445,18.525,32043.0
2018-03-05,18.48,18.605,18.48,18.585,41340.0
2018-03-06,18.62,18.62,18.475,18.57,34413.0
2018-03-07,18.495,18.59,18.445,18.455,24103.0
2018-03-08,18.495,18.585,18.46,18.55,37519.0
2018-03-09,18.615,18.635,18.555,18.615,25453.0
2018-03-12,18.605,18.695,18.605,18.665,50203.0
2018-03-13,18.695,18.74,18.645,18.645,33269.0
2018-03-14,18.7,18.715,18.585,18.62,33978.0
2018-03-15,18.635,18.71,18.575,18.635,52164.0
2018-03-16,18.635,18.755,18.625,18.625,57211.0
2018-03-19,18.615,18.645,18.52,18.565,29590.0
2018-03-20,18.575,18.66,18.575,18.65,50802.0
2018-03-21,18.62,18.79,18.62,18.71,27307.0
2018-03-22,18.645,18.645,18.46,18.465,32254.0
2018-03-23,18.47,18.495,18.245,18.25,51457.0
2018-03-26,18.34,18.37,18.15,18.22,57540.0
2018-03-27,18.295,18.295,18.09,18.12,42930.0
2018-03-28,18.125,18.215,18.125,18.16,49257.0
2018-03-29,18.2,18.345,18.19,18.345,33291.0
2018-04-02,18.34,18.36,18.12,18.19,55132.0
2018-04-03,18.175,18.2,18.075,18.15,43824.0
2018-04-04,18.03,18.185,17.95,18.175,45003.0
2018-04-05,18.3,18.5,18.3,18.48,62503.0
2018-04-06,18.41,18.515,18.31,18.345,36520.0
2018-04-09,18.4,18.455,18.375,18.39,60248.0
2018-04-10,18.47,18.495,18.39,18.405,48824.0
2018-04-11,18.385,18.435,18.385,18.405,56448.0
2018-04-12,18.435,18.465,18.4,18.405,46194.0
2018-04-13,18.45,18.47,18.36,18.385,52275.0
2018-04-16,18.42,18.495,18.405,18.455,42333.0
2018-04-17,18.525,18.635,18.525,18.595,55015.0
2018-04-18,18.635,18.705,18.635,18.685,37833.0
2018-04-19,18.675,18.69,18.56,18.58,38352.0
2018-04-20,18.575,18.605,18.55,18.565,26287.0
2018-04-23,18.58,18.685,18.58,18.65,41602.0
2018-04-24,18.665,18.665,18.46,18.48,35069.0
2018-04-25,18.46,18.51,18.45,18.48,39666.0
2018-04-26,18.53,18.65,18.51,18.62,55398.0
2018-04-27,18.665,18.68,18.475,18.665,37034.0
2018-04-30,18.675,18.725,18.6,18.6,48100.0
2018-05-01,18.6,18.615,18.545,18.615,52685.0
2018-05-02,18.645,18.65,18.585,18.59,51131.0
2018-05-03,18.6,18.615,18.52,18.57,49703.0
2018-05-04,18.56,18.725,18.56,18.685,42902.0
2018-05-07,18.73,18.815,18.73,18.76,48644.0
2018-05-08,18.785,18.805,18.68,18.755,54250.0
2018-05-09,18.79,18.815,18.7,18.74,44214.0
2018-05-10,18.785,18.855,18.755,18.82,60611.0
2018-05-11,18.85,18.865,18.785,18.83,48172.0
2018-05-14,18.865,18.93,18.85,18.87,46906.0
2018-05-15,18.88,18.955,18.85,18.915,349335.0
2018-05-16,18.915,18.915,18.815,18.87,31786.0
2018-05-17,18.885,18.96,18.885,18.94,42860.0
2018-05-18,18.955,19.025,18.93,19.025,32303.0
2018-05-22,19.035,19.14,19.025,19.035,33555.0
2018-05-23,19.01,19.065,18.99,19.04,24895.0
2018-05-24,19.035,19.05,18.96,18.995,33520.0
2018-05-25,18.94,19.015,18.91,18.995,30148.0
2018-05-28,18.995,18.995,18.91,18.94,26352.0
2018-05-29,18.88,18.925,18.78,18.845,36256.0
2018-05-30,18.865,18.95,18.83,18.94,29319.0
2018-05-31,18.925,18.985,18.91,18.94,75272.0
2018-06-01,18.955,19.01,18.95,18.97,84688.0
2018-06-04,19.0,19.045,19.0,19.03,15900.0
2018-06-05,19.06,19.15,19.06,19.09,30994.0
2018-06-06,19.095,19.11,19.05,19.08,32661.0
2018-06-07,19.105,19.17,19.08,19.12,62170.0
2018-06-08,19.135,19.18,19.105,19.18,70012.0
2018-06-11,19.17,19.295,19.17,19.26,49971.0
2018-06-12,19.265,19.335,19.25,19.325,63779.0
2018-06-13,19.335,19.355,19.245,19.26,38753.0
2018-06-14,19.245,19.325,19.245,19.295,52048.0
2018-06-15,19.275,19.35,19.235,19.34,48555.0
2018-06-18,19.295,19.465,19.29,19.465,54650.0
2018-06-19,19.37,19.465,19.37,19.43,43533.0
2018-06-20,19.46,19.55,19.46,19.535,47508.0
2018-06-21,19.51,19.51,19.41,19.41,44807.0
2018-06-22,19.49,19.54,19.49,19.51,41697.0
2018-06-25,19.47,19.49,19.32,19.345,79637.0
2018-06-26,19.345,19.435,19.345,19.435,33523.0
2018-06-27,19.365,19.375,19.24,19.245,44541.0
2018-06-28,19.2,19.23,19.09,19.175,44211.0
2018-06-29,19.24,19.35,19.215,19.315,30316.0
2018-07-03,19.315,19.365,19.275,19.29,27870.0
2018-07-04,19.3,19.38,19.3,19.38,23568.0
2018-07-05,19.35,19.36,19.275,19.33,32362.0
2018-07-06,19.33,19.46,19.305,19.45,34959.0
2018-07-09,19.485,19.515,19.45,19.48,29857.0
2018-07-10,19.545,19.605,19.515,19.595,24710.0
2018-07-11,19.505,19.535,19.45,19.49,21522.0
2018-07-12,19.515,19.67,19.505,19.65,46632.0
2018-07-13,19.65,19.655,19.595,19.61,22818.0
2018-07-16,19.61,19.61,19.535,19.575,29936.0
2018-07-17,19.535,19.59,19.52,19.575,24381.0
2018-07-18,19.59,19.605,19.55,19.56,25974.0
2018-07-19,19.565,19.65,19.535,19.62,13813.0
2018-07-20,19.61,19.62,19.505,19.515,14121.0
2018-07-23,19.535,19.535,19.47,19.5,27940.0
2018-07-24,19.505,19.575,19.475,19.485,46272.0
2018-07-25,19.47,19.475,19.43,19.46,51829.0
2018-07-26,19.455,19.575,19.43,19.545,53778.0
2018-07-27,19.58,19.62,19.49,19.52,27002.0
2018-07-30,19.545,19.565,19.485,19.515,33720.0
2018-07-31,19.505,19.68,19.5,19.68,42465.0
2018-08-01,19.865,19.88,19.775,19.84,42359.0
2018-08-02,19.82,19.91,19.755,19.885,57421.0
2018-08-03,19.915,20.065,19.91,20.065,36328.0
2018-08-07,20.135,20.14,19.94,19.94,20264.0
2018-08-08,19.91,19.975,19.885,19.975,31086.0
2018-08-09,19.97,20.06,19.97,20.005,36929.0
2018-08-10,19.985,19.99,19.885,19.915,34336.0
2018-08-13,19.93,20.005,19.91,19.945,35308.0
2018-08-14,19.985,20.08,19.985,20.075,23740.0
2018-08-15,20.015,20.03,19.865,19.945,34859.0
2018-08-16,20.0,20.095,20.0,20.06,59817.0
2018-08-17,20.08,20.155,20.035,20.15,39190.0
2018-08-20,20.15,20.21,20.135,20.2,39722.0
2018-08-21,20.225,20.245,20.18,20.195,23732.0
2018-08-22,20.2,20.27,20.195,20.195,18138.0
2018-08-23,20.185,20.215,20.155,20.155,19869.0
2018-08-24,20.195,20.2,20.065,20.08,28563.0
2018-08-27,20.11,20.165,20.11,20.12,42858.0
2018-08-28,20.15,20.15,20.03,20.05,22019.0
2018-08-29,20.06,20.08,20.035,20.06,44723.0
2018-08-30,20.05,20.11,20.045,20.065,35972.0
2018-08-31,20.035,20.05,19.94,19.96,36557.0
2018-09-04,19.945,19.955,19.79,19.795,51554.0
2018-09-05,19.795,19.885,19.675,19.885,38335.0
2018-09-06,19.855,19.885,19.765,19.81,20940.0
2018-09-07,19.75,19.76,19.66,19.735,27068.0
2018-09-10,19.78,19.805,19.75,19.79,29370.0
2018-09-11,19.75,19.835,19.705,19.82,15666.0
2018-09-12,19.84,19.85,19.765,19.825,41262.0
2018-09-13,19.85,19.855,19.78,19.795,33945.0
2018-09-14,19.79,19.795,19.735,19.775,41332.0
2018-09-17,19.79,19.88,19.79,19.805,33122.0
2018-09-18,19.82,19.91,19.805,19.895,29060.0
2018-09-19,19.87,19.875,19.825,19.825,23585.0
2018-09-20,19.86,19.86,19.785,19.84,34751.0
2018-09-21,19.81,19.915,19.81,19.905,44795.0
2018-09-24,19.93,19.93,19.83,19.84,33999.0
2018-09-25,19.86,19.87,19.75,19.755,28153.0
2018-09-26,19.725,19.78,19.675,19.69,48888.0
2018-09-27,19.74,19.81,19.74,19.755,39713.0
2018-09-28,19.735,19.74,19.65,19.65,44737.0
2018-10-01,19.75,19.785,19.68,19.705,73623.0
2018-10-02,19.71,19.72,19.62,19.665,32022.0
2018-10-03,19.695,19.71,19.665,19.705,31064.0
2018-10-04,19.665,19.68,19.54,19.605,63219.0
2018-10-05,19.555,19.615,19.47,19.485,74680.0
2018-10-09,19.48,19.485,19.405,19.41,32575.0
2018-10-10,19.41,19.42,19.11,19.11,65948.0
2018-10-11,18.99,19.07,18.9,18.9,60934.0
2018-10-12,19.05,19.085,18.905,19.01,58544.0
2018-10-15,19.02,19.11,18.99,19.055,49630.0
2018-10-16,19.11,19.31,19.1,19.305,79864.0
2018-10-17,19.305,19.305,19.16,19.275,31138.0
2018-10-18,19.26,19.27,19.085,19.17,30873.0
2018-10-19,19.2,19.38,19.2,19.305,38981.0
2018-10-22,19.33,19.38,19.24,19.27,27847.0
2018-10-23,19.125,19.205,18.93,19.2,42915.0
2018-10-24,19.21,19.21,18.845,18.86,37771.0
2018-10-25,18.915,18.995,18.845,18.855,39680.0
2018-10-26,18.78,18.89,18.625,18.81,57525.0
2018-10-29,18.93,19.005,18.565,18.65,42488.0
2018-10-30,18.565,18.725,18.545,18.705,73075.0
2018-10-31,18.81,18.96,18.81,18.9,72698.0
2018-11-01,18.92,19.01,18.915,19.01,26392.0
2018-11-02,19.06,19.06,18.75,18.84,39207.0
2018-11-05,18.8,19.125,18.8,19.09,54402.0
2018-11-06,19.11,19.2,19.065,19.2,37910.0
2018-11-07,19.26,19.335,19.2,19.33,42192.0
2018-11-08,19.33,19.335,19.24,19.26,41466.0
2018-11-09,19.225,19.335,19.195,19.315,61156.0
2018-11-12,19.305,19.335,19.24,19.24,50155.0
2018-11-13,19.23,19.3,19.165,19.195,29629.0
2018-11-14,19.185,19.26,18.95,19.05,28417.0
2018-11-15,19.01,19.04,18.965,18.995,46667.0
2018-11-16,18.96,19.075,18.96,19.04,43662.0
2018-11-19,19.02,19.09,18.945,18.96,62384.0
2018-11-20,18.875,18.905,18.755,18.785,39737.0
2018-11-21,18.86,19.06,18.86,18.95,98652.0
2018-11-22,18.96,18.99,18.93,18.935,44193.0
2018-11-23,18.885,18.89,18.785,18.84,67325.0
2018-11-26,18.93,18.97,18.785,18.8,28698.0
2018-11-27,18.765,18.8,18.7,18.77,54427.0
2018-11-28,18.795,18.935,18.78,18.935,64187.0
2018-11-29,18.935,19.035,18.915,18.985,39723.0
2018-11-30,18.95,19.02,18.885,19.02,46612.0
2018-12-03,19.165,19.17,18.86,18.93,67290.0
2018-12-04,18.92,18.975,18.755,18.77,77906.0
2018-12-05,18.81,18.945,18.8,18.81,34484.0
2018-12-06,18.635,18.68,18.445,18.68,59356.0
2018-12-07,18.715,18.81,18.56,18.605,86332.0
2018-12-10,18.55,18.55,18.28,18.43,98595.0
2018-12-11,18.535,18.62,18.345,18.43,30292.0
2018-12-12,18.48,18.56,18.475,18.475,46758.0
2018-12-13,18.535,18.61,18.45,18.45,33989.0
2018-12-14,18.39,18.48,18.27,18.31,54789.0
2018-12-17,18.255,18.27,17.935,17.945,75039.0
2018-12-18,17.96,18.125,17.95,18.03,94512.0
2018-12-19,18.06,18.2,17.92,17.92,76036.0
2018-12-20,17.89,17.99,17.71,17.755,194368.0
2018-12-21,17.785,17.885,17.51,17.51,92312.0
2018-12-24,17.435,17.445,17.245,17.245,102614.0
2018-12-27,17.505,17.635,17.365,17.635,152437.0
2018-12-28,17.715,17.905,17.715,17.815,123555.0
2018-12-31,17.895,18.02,17.875,17.995,62891.0
2019-01-02,17.895,18.105,17.835,18.035,47868.0
2019-01-03,18.025,18.035,17.845,17.935,104728.0
2019-01-04,18.08,18.15,18.055,18.15,58931.0
2019-01-07,18.225,18.31,18.14,18.3,110338.0
2019-01-08,18.4,18.47,18.36,18.455,96463.0
2019-01-09,18.545,18.68,18.5,18.665,50553.0
2019-01-10,18.66,18.855,18.575,18.825,93442.0
2019-01-11,18.84,18.91,18.79,18.88,58626.0
2019-01-14,18.87,18.925,18.85,18.91,87825.0
2019-01-15,18.955,19.06,18.925,19.04,79426.0
2019-01-16,19.095,19.095,19.025,19.075,63607.0
2019-01-17,19.04,19.19,19.04,19.17,33953.0
2019-01-18,19.255,19.285,19.2,19.27,63485.0
2019-01-21,19.3,19.3,19.215,19.255,42831.0
2019-01-22,19.23,19.255,19.065,19.115,413107.0
2019-01-23,19.17,19.19,19.055,19.11,67470.0
2019-01-24,19.11,19.19,19.11,19.19,42628.0
2019-01-25,19.25,19.285,19.21,19.255,41357.0
2019-01-28,19.18,19.25,19.135,19.2,58658.0
2019-01-29,19.255,19.355,19.225,19.31,43659.0
2019-01-30,19.345,19.365,19.265,19.33,55550.0
2019-01-31,19.345,19.44,19.33,19.44,77281.0
2019-02-01,19.44,19.46,19.37,19.4,52251.0
2019-02-04,19.41,19.475,19.385,19.47,57377.0
2019-02-05,19.495,19.6,19.485,19.59,87207.0
2019-02-06,19.575,19.69,19.56,19.66,47842.0
2019-02-07,19.625,19.64,19.485,19.59,48288.0
2019-02-08,19.56,19.56,19.455,19.515,83595.0
2019-02-11,19.54,19.56,19.41,19.44,52262.0
2019-02-12,19.495,19.545,19.445,19.54,61436.0
2019-02-13,19.56,19.575,19.495,19.515,29925.0
2019-02-14,19.51,19.655,19.51,19.625,34753.0
2019-02-15,19.66,19.745,19.66,19.7,54946.0
2019-02-19,19.73,19.815,19.685,19.79,65815.0
2019-02-20,19.8,19.86,19.785,19.83,46190.0
2019-02-21,19.835,19.905,19.79,19.88,66020.0
2019-02-22,19.915,19.985,19.9,19.925,34450.0
2019-02-25,19.97,20.025,19.955,20.0,66710.0
2019-02-26,19.985,20.085,19.975,20.045,71199.0
2019-02-27,20.015,20.03,19.955,20.025,48883.0
2019-02-28,20.0,20.055,19.94,19.995,35218.0
2019-03-01,20.04,20.145,20.04,20.1,60521.0
2019-03-04,20.125,20.14,20.025,20.085,105832.0
2019-03-05,20.13,20.17,20.075,20.085,27029.0
2019-03-06,20.115,20.2,20.115,20.17,33135.0
2019-03-07,20.17,20.17,20.025,20.055,46468.0
2019-03-08,19.945,19.975,19.9,19.96,75938.0
2019-03-11,20.01,20.115,20.0,20.085,48436.0
2019-03-12,20.115,20.155,20.115,20.125,38231.0
2019-03-13,20.175,20.19,20.13,20.17,24291.0
2019-03-14,20.16,20.16,20.07,20.085,50099.0
2019-03-15,20.14,20.185,20.125,20.13,54837.0
2019-03-18,20.16,20.215,20.145,20.215,42702.0
2019-03-19,20.26,20.285,20.19,20.21,24338.0
2019-03-20,20.19,20.225,20.13,20.185,23882.0
2019-03-21,20.14,20.3,20.13,20.285,33124.0
2019-03-22,20.23,20.24,20.1,20.13,93220.0
2019-03-25,20.095,20.125,20.01,20.11,43099.0
2019-03-26,20.155,20.235,20.135,20.165,41099.0
2019-03-27,20.17,20.255,20.125,20.17,28011.0
2019-03-28,20.195,20.295,20.19,20.27,38008.0
2019-03-29,20.31,20.32,20.19,20.24,56497.0
2019-04-01,20.31,20.395,20.25,20.39,55891.0
2019-04-02,20.395,20.435,20.35,20.425,63192.0
2019-04-03,20.455,20.475,20.39,20.405,49672.0
2019-04-04,20.425,20.455,20.39,20.425,37458.0
2019-04-05,20.45,20.535,20.425,20.525,30472.0
2019-04-08,20.52,20.535,20.455,20.51,36922.0
2019-04-09,20.495,20.525,20.435,20.475,38202.0
2019-04-10,20.49,20.555,20.49,20.54,24330.0
2019-04-11,20.55,20.605,20.54,20.55,27175.0
2019-04-12,20.595,20.62,20.565,20.605,16787.0
2019-04-15,20.59,20.65,20.59,20.635,32742.0
2019-04-16,20.655,20.665,20.555,20.555,26800.0
2019-04-17,20.605,20.605,20.45,20.465,34730.0
2019-04-18,20.505,20.62,20.505,20.605,29679.0
2019-04-22,20.62,20.625,20.52,20.55,50085.0
2019-04-23,20.55,20.61,20.55,20.605,24012.0
2019-04-24,20.605,20.62,20.51,20.54,24569.0
2019-04-25,20.535,20.535,20.465,20.535,33346.0
2019-04-26,20.51,20.575,20.465,20.575,25686.0
2019-04-29,20.575,20.625,20.565,20.575,34808.0
2019-04-30,20.575,20.595,20.505,20.55,28942.0
2019-05-01,20.54,20.575,20.465,20.465,59152.0
2019-05-02,20.49,20.49,20.35,20.37,36536.0
2019-05-03,20.385,20.425,20.365,20.42,35796.0
2019-05-06,20.265,20.41,20.24,20.385,22714.0
2019-05-07,20.335,20.38,20.285,20.295,26214.0
2019-05-08,20.335,20.44,20.325,20.435,30812.0
2019-05-09,20.32,20.37,20.255,20.355,41118.0
2019-05-10,20.32,20.37,20.195,20.335,30017.0
2019-05-13,20.235,20.27,20.13,20.255,37499.0
2019-05-14,20.3,20.41,20.28,20.37,40974.0
2019-05-15,20.37,20.45,20.355,20.405,22049.0
2019-05-16,20.435,20.555,20.435,20.505,21242.0
2019-05-17,20.47,20.535,20.465,20.505,17824.0
2019-05-21,20.49,20.58,20.49,20.575,33503.0
2019-05-22,20.525,20.535,20.47,20.535,24300.0
2019-05-23,20.42,20.425,20.295,20.35,25207.0
2019-05-24,20.42,20.44,20.38,20.41,13544.0
2019-05-27,20.42,20.56,20.41,20.56,21363.0
2019-05-28,20.535,20.56,20.455,20.455,20049.0
2019-05-29,20.42,20.42,20.285,20.335,52144.0
2019-05-30,20.335,20.38,20.255,20.265,40440.0
2019-05-31,20.21,20.255,20.13,20.225,20316.0
2019-06-03,20.27,20.31,20.17,20.18,33215.0
2019-06-04,20.28,20.35,20.2,20.35,20883.0
2019-06-05,20.395,20.45,20.35,20.42,26520.0
2019-06-06,20.425,20.49,20.42,20.465,23621.0
2019-06-07,20.475,20.51,20.455,20.49,15857.0
2019-06-10,20.525,20.525,20.45,20.465,32038.0
2019-06-11,20.525,20.535,20.45,20.49,23488.0
2019-06-12,20.455,20.495,20.45,20.49,34848.0
2019-06-13,20.525,20.535,20.48,20.505,23323.0
2019-06-14,20.505,20.61,20.49,20.61,27168.0
2019-06-17,20.605,20.65,20.59,20.65,12928.0
2019-06-18,20.72,20.845,20.72,20.82,39305.0
2019-06-19,20.845,20.87,20.805,20.85,22185.0
2019-06-20,20.905,20.93,20.845,20.875,24694.0
2019-06-21,20.85,20.87,20.78,20.79,13323.0
2019-06-24,20.805,20.805,20.73,20.735,15737.0
2019-06-25,20.71,20.73,20.62,20.625,15774.0
2019-06-26,20.635,20.635,20.495,20.51,33802.0
2019-06-27,20.52,20.525,20.455,20.51,15857.0
2019-06-28,20.525,20.61,20.525,20.57,16005.0
2019-07-02,20.705,20.745,20.66,20.745,31216.0
2019-07-03,20.75,20.955,20.75,20.93,28028.0
2019-07-04,20.92,20.955,20.885,20.94,10772.0
2019-07-05,20.9,20.92,20.845,20.915,26258.0
2019-07-08,20.87,20.89,20.835,20.835,25142.0
2019-07-09,20.835,20.94,20.835,20.915,18611.0
2019-07-10,20.955,21.03,20.945,20.975,38350.0
2019-07-11,21.0,21.01,20.945,20.985,33612.0
2019-07-12,20.975,21.025,20.97,20.97,29169.0
2019-07-15,20.975,21.015,20.945,20.985,24135.0
2019-07-16,20.97,20.975,20.92,20.955,48794.0
2019-07-17,20.97,20.99,20.915,20.915,23673.0
2019-07-18,20.89,20.955,20.89,20.94,19388.0
2019-07-19,20.975,21.01,20.96,20.96,35786.0
2019-07-22,20.96,20.99,20.945,20.96,26689.0
2019-07-23,20.99,21.03,20.985,21.03,21554.0
2019-07-24,21.01,21.095,20.955,21.08,23102.0
2019-07-25,21.12,21.12,20.98,20.995,25111.0
2019-07-26,21.035,21.125,21.035,21.105,66846.0
2019-07-29,21.11,21.11,21.04,21.05,29308.0
2019-07-30,21.02,21.04,20.97,20.985,22968.0
2019-07-31,21.01,21.035,20.895,20.97,24594.0
2019-08-01,20.98,21.135,20.965,21.04,35548.0
2019-08-02,21.025,21.04,20.885,20.94,25632.0
2019-08-06,20.76,20.84,20.595,20.72,35146.0
2019-08-07,20.68,20.86,20.645,20.845,28925.0
2019-08-08,20.965,21.15,20.895,21.11,45322.0
2019-08-09,21.065,21.11,21.01,21.105,23902.0
2019-08-12,21.01,21.07,20.875,20.925,37953.0
2019-08-13,20.895,21.08,20.895,21.035,23701.0
2019-08-14,20.895,20.94,20.735,20.8,68299.0
2019-08-15,20.72,20.785,20.68,20.68,19116.0
2019-08-16,20.785,20.87,20.7,20.855,15784.0
2019-08-19,20.915,21.07,20.915,21.07,57067.0
2019-08-20,21.04,21.055,20.955,20.965,25434.0
2019-08-21,21.025,21.055,20.98,21.055,19505.0
2019-08-22,21.065,21.07,20.985,21.0,36158.0
2019-08-23,20.98,20.995,20.7,20.7,28311.0
2019-08-26,20.8,20.865,20.73,20.745,22309.0
2019-08-27,20.785,20.855,20.745,20.795,29075.0
2019-08-28,20.8,20.96,20.785,20.96,21805.0
2019-08-29,21.0,21.085,20.98,21.055,20874.0
2019-08-30,21.075,21.155,21.06,21.14,23664.0
2019-09-03,21.055,21.155,21.035,21.155,31015.0
2019-09-04,21.2,21.305,21.2,21.255,22650.0
2019-09-05,21.31,21.46,21.295,21.415,33192.0
2019-09-06,21.39,21.39,21.335,21.365,18833.0
2019-09-09,21.39,21.39,21.32,21.365,40019.0
2019-09-10,21.35,21.39,21.31,21.38,12494.0
2019-09-11,21.43,21.445,21.395,21.43,17026.0
2019-09-12,21.445,21.505,21.395,21.47,11828.0
2019-09-13,21.46,21.595,21.46,21.54,35042.0
2019-09-16,21.595,21.615,21.54,21.6,31979.0
2019-09-17,21.6,21.725,21.6,21.695,22585.0
2019-09-18,21.705,21.705,21.63,21.68,22488.0
2019-09-19,21.685,21.76,21.685,21.705,27982.0
2019-09-20,21.735,21.79,21.72,21.775,36529.0
2019-09-23,21.76,21.775,21.725,21.75,30156.0
2019-09-24,21.77,21.83,21.715,21.735,16101.0
2019-09-25,21.705,21.77,21.69,21.76,26741.0
2019-09-26,21.77,21.83,21.75,21.805,15791.0
2019-09-27,21.84,21.845,21.69,21.705,30876.0
2019-09-30,21.715,21.805,21.715,21.715,21811.0
2019-10-01,21.735,21.745,21.455,21.5,66318.0
2019-10-02,21.415,21.42,21.18,21.275,23997.0
2019-10-03,21.28,21.365,21.165,21.35,23741.0
2019-10-04,21.405,21.485,21.39,21.485,26012.0
2019-10-07,21.46,21.53,21.445,21.51,24105.0
2019-10-08,21.42,21.42,21.31,21.375,44845.0
2019-10-09,21.4,21.445,21.365,21.42,23441.0
2019-10-10,21.43,21.485,21.39,21.455,15586.0
2019-10-11,21.515,21.53,21.445,21.445,15889.0
2019-10-15,21.445,21.5,21.43,21.445,21521.0
2019-10-16,21.46,21.46,21.4,21.43,20362.0
2019-10-17,21.44,21.455,21.385,21.39,26501.0
2019-10-18,21.44,21.445,21.365,21.365,16020.0
2019-10-21,21.415,21.46,21.4,21.44,19305.0
2019-10-22,21.495,21.565,21.46,21.46,18352.0
2019-10-23,21.44,21.445,21.33,21.345,39081.0
2019-10-24,21.4,21.4,21.265,21.28,24201.0
2019-10-25,21.28,21.35,21.275,21.295,18808.0
2019-10-28,21.365,21.4,21.33,21.335,33193.0
2019-10-29,21.295,21.365,21.29,21.33,26750.0
2019-10-30,21.345,21.43,21.32,21.425,22035.0
2019-10-31,21.405,21.455,21.35,21.425,15455.0
2019-11-01,21.525,21.605,21.495,21.555,25717.0
2019-11-04,21.61,21.665,21.61,21.65,19075.0
2019-11-05,21.685,21.7,21.605,21.65,16144.0
2019-11-06,21.73,21.855,21.73,21.855,42778.0
2019-11-07,21.895,21.935,21.89,21.91,39469.0
2019-11-08,21.91,22.005,21.91,21.985,18751.0
2019-11-11,21.975,22.02,21.96,22.015,45634.0
2019-11-12,22.015,22.075,22.015,22.075,21134.0
2019-11-13,22.045,22.21,22.045,22.205,30703.0
2019-11-14,22.205,22.29,22.205,22.285,36161.0
2019-11-15,22.3,22.355,22.285,22.315,27963.0
2019-11-18,22.305,22.37,22.3,22.355,27234.0
2019-11-19,22.36,22.385,22.3,22.32,23144.0
2019-11-20,22.315,22.355,22.29,22.315,20531.0
2019-11-21,22.33,22.34,22.29,22.33,19989.0
2019-11-22,22.355,22.36,22.3,22.345,21696.0
2019-11-25,22.345,22.415,22.345,22.375,19118.0
2019-11-26,22.375,22.375,22.275,22.345,23508.0
2019-11-27,22.375,22.45,22.36,22.44,21433.0
2019-11-28,22.465,22.47,22.425,22.455,18102.0
2019-11-29,22.47,22.47,22.41,22.41,57168.0
2019-12-02,22.425,22.44,22.28,22.33,39487.0
2019-12-03,22.25,22.26,22.17,22.25,14441.0
2019-12-04,22.245,22.315,22.245,22.25,25139.0
2019-12-05,22.25,22.25,22.18,22.235,15597.0
2019-12-06,22.305,22.385,22.29,22.37,24521.0
2019-12-09,22.33,22.34,22.3,22.315,19114.0
2019-12-10,22.34,22.375,22.32,22.33,15038.0
2019-12-11,22.345,22.375,22.22,22.245,20740.0
2019-12-12,22.235,22.305,22.15,22.15,29165.0
2019-12-13,22.18,22.26,22.15,22.25,23204.0
2019-12-16,22.45,22.59,22.45,22.55,28732.0
2019-12-17,22.585,22.585,22.53,22.565,40570.0
2019-12-18,22.585,22.59,22.52,22.55,15942.0
2019-12-19,22.565,22.63,22.565,22.605,54490.0
2019-12-20,22.6,22.75,22.585,22.75,27969.0
2019-12-23,22.75,22.78,22.7,22.74,37742.0
2019-12-24,22.755,22.79,22.725,22.79,16479.0
2019-12-27,22.82,22.83,22.755,22.79,21956.0
2019-12-30,22.82,22.82,22.71,22.735,22286.0
2019-12-31,22.7,22.71,22.63,22.685,8857.0
2020-01-02,22.715,22.735,22.545,22.62,25980.0
2020-01-03,22.59,22.695,22.565,22.66,28728.0
2020-01-06,22.615,22.685,22.6,22.67,36236.0
2020-01-07,22.67,22.725,22.655,22.67,21753.0
2020-01-08,22.7,22.795,22.7,22.735,28310.0
2020-01-09,22.78,22.89,22.775,22.885,21891.0
2020-01-10,22.9,22.9,22.835,22.9,24829.0
2020-01-13,22.925,23.005,22.87,23.005,17149.0
2020-01-14,22.985,23.045,22.955,23.035,31054.0
2020-01-15,23.06,23.105,23.05,23.075,22173.0
2020-01-16,23.13,23.22,23.115,23.21,17710.0
2020-01-17,23.24,23.345,23.235,23.33,25112.0
2020-01-20,23.315,23.41,23.305,23.36,39498.0
2020-01-21,23.345,23.375,23.315,23.355,67498.0
2020-01-22,23.36,23.48,23.355,23.425,21361.0
2020-01-23,23.41,23.455,23.345,23.45,24453.0
2020-01-24,23.465,23.495,23.33,23.37,34529.0
2020-01-27,23.195,23.315,23.18,23.3,29572.0
2020-01-28,23.325,23.395,23.29,23.39,21703.0
2020-01-29,23.435,23.46,23.38,23.395,27931.0
2020-01-30,23.33,23.39,23.31,23.38,32379.0
2020-01-31,23.34,23.35,23.125,23.19,27273.0
2020-02-03,23.19,23.41,23.19,23.39,18270.0
2020-02-04,23.505,23.545,23.485,23.5,31657.0
2020-02-05,23.57,23.74,23.565,23.715,44268.0
2020-02-06,23.745,23.89,23.72,23.88,20532.0
2020-02-07,23.835,23.85,23.785,23.81,31879.0
2020-02-10,23.785,23.88,23.78,23.86,29430.0
2020-02-11,23.905,24.025,23.905,23.945,31023.0
2020-02-12,24.015,24.025,23.92,23.97,19145.0
2020-02-13,23.935,24.015,23.915,24.015,16816.0
2020-02-14,23.985,24.04,23.975,24.04,19971.0
2020-02-18,23.995,24.055,23.955,24.015,35701.0
2020-02-19,24.05,24.065,24.01,24.025,21242.0
2020-02-20,24.01,24.075,23.97,24.035,16084.0
2020-02-21,24.01,24.015,23.835,23.84,34415.0
2020-02-24,23.375,23.475,23.27,23.435,44371.0
2020-02-25,23.415,23.415,22.86,22.87,58559.0
2020-02-26,22.8,23.005,22.71,22.725,64753.0
2020-02-27,22.4,22.47,21.96,22.285,75287.0
2020-02-28,21.64,21.72,21.305,21.72,101369.0
2020-03-02,21.67,22.12,21.625,22.12,78878.0
2020-03-03,22.27,22.405,21.91,21.935,67051.0
2020-03-04,22.175,22.375,22.105,22.36,43353.0
2020-03-05,22.145,22.205,21.845,21.975,48632.0
2020-03-06,21.6,21.64,21.295,21.455,99298.0
2020-03-09,20.535,20.535,19.305,19.32,153593.0
2020-03-10,20.08,20.08,19.115,19.635,79003.0
2020-03-11,19.355,19.385,18.625,18.675,61430.0
2020-03-12,18.105,18.105,16.165,16.275,123552.0
2020-03-13,17.18,17.66,16.275,17.66,116330.0
2020-03-16,17.125,17.125,15.54,15.605,141500.0
2020-03-17,15.695,16.15,15.305,15.64,107456.0
2020-03-18,15.045,15.125,13.69,14.145,140119.0
2020-03-19,14.175,14.79,13.705,14.75,158350.0
2020-03-20,15.125,15.58,14.465,14.565,134028.0
2020-03-23,14.23,14.385,13.015,13.055,199047.0
2020-03-24,13.78,14.385,13.45,14.37,137855.0
2020-03-25,14.485,16.13,14.46,15.56,181130.0
2020-03-26,15.575,16.41,15.575,16.105,94798.0
2020-03-27,15.655,15.73,15.22,15.4,77438.0
2020-03-30,15.4,15.655,15.02,15.655,57979.0
2020-03-31,15.71,16.5,15.71,16.265,81686.0
2020-04-01,15.69,15.84,15.48,15.535,49877.0
2020-04-02,15.59,16.0,15.59,15.755,71343.0
2020-04-03,15.89,15.895,15.385,15.53,28971.0
2020-04-06,15.92,16.305,15.92,16.305,97042.0
2020-04-07,16.755,17.055,16.38,16.51,52438.0
2020-04-08,16.645,17.085,16.53,17.06,74216.0
2020-04-09,17.32,17.665,17.1,17.305,157032.0
2020-04-13,17.325,17.39,16.79,17.03,79167.0
2020-04-14,17.27,17.47,17.03,17.16,56995.0
2020-04-15,16.885,16.885,16.63,16.685,34524.0
2020-04-16,16.775,16.79,16.51,16.515,28682.0
2020-04-17,16.885,17.055,16.815,17.055,102850.0
2020-04-20,16.805,17.125,16.66,17.045,48890.0
2020-04-21,16.71,16.885,16.46,16.46,69182.0
2020-04-22,16.725,16.765,16.59,16.74,57844.0
2020-04-23,16.75,16.83,16.645,16.715,35292.0
2020-04-24,16.8,16.85,16.63,16.85,49693.0
2020-04-27,16.92,17.275,16.815,17.245,31183.0
2020-04-28,17.44,17.65,17.36,17.585,61937.0
2020-04-29,17.89,18.235,17.88,18.205,82106.0
2020-04-30,18.175,18.175,17.65,17.76,197667.0
2020-05-01,17.42,17.44,17.235,17.3,95126.0
2020-05-04,17.115,17.295,16.985,17.255,59694.0
2020-05-05,17.51,17.56,17.255,17.285,49589.0
2020-05-06,17.365,17.38,17.21,17.3,36209.0
2020-05-07,17.415,17.52,17.27,17.275,45405.0
2020-05-08,17.44,17.51,17.35,17.495,54775.0
2020-05-11,17.44,17.68,17.35,17.68,45870.0
2020-05-12,17.705,17.755,17.325,17.325,75948.0
2020-05-13,17.335,17.335,16.665,16.72,67756.0
2020-05-14,16.55,16.8,16.225,16.73,65042.0
2020-05-15,16.665,16.855,16.665,16.79,44123.0
2020-05-19,17.36,17.36,17.18,17.285,27413.0
2020-05-20,17.47,17.52,17.31,17.39,47192.0
2020-05-21,17.375,17.44,17.205,17.3,49784.0
2020-05-22,17.345,17.345,17.135,17.23,32353.0
2020-05-25,17.395,17.485,17.345,17.44,39486.0
2020-05-26,17.66,17.87,17.615,17.865,85548.0
2020-05-27,18.01,18.035,17.71,18.02,51742.0
2020-05-28,18.115,18.165,17.945,18.025,37191.0
2020-05-29,17.96,18.0,17.785,17.935,164067.0
2020-06-01,17.895,18.075,17.88,17.98,58854.0
2020-06-02,18.05,18.205,18.05,18.19,129539.0
2020-06-03,18.35,18.6,18.35,18.57,48801.0
2020-06-04,18.555,18.61,18.39,18.53,93032.0
2020-06-05,18.945,19.065,18.87,18.925,62383.0
2020-06-08,19.09,19.185,19.015,19.17,74300.0
2020-06-09,18.985,19.04,18.82,18.9,133360.0
2020-06-10,18.9,18.9,18.61,18.65,56369.0
2020-06-11,18.17,18.22,17.84,17.87,75249.0
2020-06-12,18.28,18.4,18.085,18.27,41534.0
2020-06-15,17.935,18.495,17.87,18.36,53909.0
2020-06-16,18.775,18.83,18.515,18.555,35281.0
2020-06-17,18.65,18.65,18.415,18.47,24638.0
2020-06-18,18.365,18.555,18.36,18.52,23318.0
2020-06-19,18.74,18.74,18.415,18.43,64589.0
2020-06-22,18.345,18.45,18.255,18.4,37851.0
2020-06-23,18.56,18.595,18.385,18.47,44205.0
2020-06-24,18.33,18.395,17.985,18.175,25539.0
2020-06-25,18.1,18.25,17.995,18.23,22635.0
2020-06-26,18.23,18.23,17.855,17.875,26123.0
2020-06-29,17.945,18.225,17.92,18.085,20528.0
2020-06-30,18.07,18.345,18.07,18.345,17751.0
2020-07-02,18.445,18.63,18.435,18.46,55343.0
2020-07-03,18.46,18.47,18.37,18.385,10713.0
2020-07-06,18.55,18.59,18.395,18.475,50959.0
2020-07-07,18.37,18.445,18.29,18.29,24544.0
2020-07-08,18.27,18.385,18.175,18.225,23546.0
2020-07-09,18.255,18.27,17.96,18.085,15120.0
2020-07-10,18.11,18.27,18.11,18.265,25186.0
2020-07-13,18.355,18.49,18.27,18.36,41135.0
2020-07-14,18.335,18.63,18.335,18.63,16213.0
2020-07-15,18.76,18.99,18.76,18.94,30776.0
2020-07-16,18.875,19.03,18.835,19.03,28298.0
2020-07-17,19.02,19.11,18.98,19.11,22117.0
2020-07-20,19.085,19.085,18.955,19.015,50114.0
2020-07-21,19.08,19.135,18.93,18.95,19684.0
2020-07-22,18.915,18.975,18.875,18.93,17187.0
2020-07-23,18.95,19.005,18.875,18.885,30984.0
2020-07-24,18.86,18.875,18.755,18.775,119196.0
2020-07-27,18.795,18.905,18.725,18.905,31481.0
2020-07-28,18.885,19.02,18.885,18.985,35507.0
2020-07-29,19.035,19.175,18.985,19.175,43030.0
2020-07-30,19.025,19.265,18.97,19.265,35804.0
2020-07-31,19.205,19.22,19.01,19.11,28424.0
2020-08-04,19.19,19.255,19.155,19.215,39115.0
2020-08-05,19.295,19.345,19.255,19.345,56424.0
2020-08-06,19.375,19.475,19.375,19.435,53258.0
2020-08-07,19.45,19.58,19.4,19.55,21349.0
2020-08-10,19.64,19.705,19.575,19.695,26682.0
2020-08-11,19.665,19.885,19.645,19.795,94907.0
2020-08-12,19.885,19.94,19.825,19.85,41165.0
2020-08-13,19.885,19.89,19.785,19.805,39926.0
2020-08-14,19.77,19.915,19.77,19.835,20999.0
2020-08-17,19.94,19.94,19.845,19.86,24842.0
2020-08-18,19.885,19.9,19.795,19.81,24988.0
2020-08-19,19.82,19.925,19.82,19.86,46719.0
2020-08-20,19.81,19.9,19.785,19.85,32236.0
2020-08-21,19.82,19.86,19.745,19.845,40178.0
2020-08-24,19.935,20.005,19.915,19.99,73380.0
2020-08-25,20.045,20.045,19.845,19.93,21741.0
2020-08-26,19.97,19.97,19.855,19.96,36919.0
2020-08-27,19.975,20.075,19.935,19.985,34586.0
2020-08-28,20.025,20.05,19.87,19.91,33906.0
2020-08-31,19.865,19.865,19.625,19.64,28171.0
2020-09-01,19.635,19.765,19.56,19.755,39282.0
2020-09-02,19.88,20.02,19.87,19.975,28330.0
2020-09-03,19.995,20.025,19.64,19.675,36253.0
2020-09-04,19.765,19.805,19.405,19.51,32696.0
2020-09-08,19.36,19.565,19.315,19.455,25374.0
2020-09-09,19.55,19.73,19.55,19.7,13757.0
2020-09-10,19.73,19.75,19.47,19.485,26424.0
2020-09-11,19.545,19.66,19.51,19.6,9952.0
2020-09-14,19.715,19.805,19.715,19.755,21002.0
2020-09-15,19.78,19.96,19.78,19.865,13661.0
2020-09-16,19.935,19.985,19.845,19.855,13061.0
2020-09-17,19.66,19.845,19.66,19.82,13609.0
2020-09-18,19.82,19.885,19.675,19.725,28829.0
2020-09-21,19.495,19.5,19.255,19.42,41338.0
2020-09-22,19.445,19.68,19.445,19.65,14326.0
2020-09-23,19.7,19.735,19.345,19.345,19753.0
2020-09-24,19.265,19.48,19.25,19.4,26361.0
2020-09-25,19.365,19.605,19.325,19.605,10292.0
2020-09-28,19.735,19.87,19.735,19.825,17763.0
2020-09-29,19.835,19.85,19.71,19.81,15495.0
2020-09-30,19.82,19.87,19.68,19.71,18722.0
2020-10-01,19.76,19.825,19.685,19.795,15136.0
2020-10-02,19.595,19.86,19.595,19.85,19159.0
2020-10-05,19.915,20.115,19.85,20.09,26349.0
2020-10-06,20.155,20.195,19.99,20.005,29862.0
2020-10-07,20.145,20.195,20.13,20.19,12920.0
2020-10-08,20.26,20.345,20.255,20.335,19755.0
2020-10-09,20.395,20.41,20.24,20.245,13936.0
2020-10-13,20.28,20.295,20.13,20.19,22845.0
2020-10-14,20.195,20.24,20.05,20.08,25007.0
2020-10-15,19.91,20.195,19.91,20.19,23923.0
2020-10-16,20.245,20.245,20.145,20.205,19054.0
2020-10-19,20.24,20.27,20.03,20.055,54790.0
2020-10-20,20.125,20.145,20.03,20.03,37805.0
2020-10-21,20.04,20.13,20.005,20.105,21364.0
2020-10-22,20.13,20.17,20.065,20.145,18514.0
2020-10-23,20.195,20.245,20.115,20.19,141367.0
2020-10-26,20.17,20.17,19.85,19.94,62975.0
2020-10-27,19.91,19.965,19.81,19.815,34537.0
2020-10-28,19.62,19.635,19.32,19.32,48717.0
2020-10-29,19.33,19.57,19.25,19.555,35853.0
2020-10-30,19.46,19.48,19.215,19.345,54381.0
2020-11-02,19.48,19.645,19.46,19.585,38685.0
2020-11-03,19.765,19.95,19.75,19.84,49310.0
2020-11-04,19.925,20.12,19.81,20.0,62763.0
2020-11-05,20.155,20.23,20.115,20.14,32074.0
2020-11-06,20.22,20.24,20.055,20.115,16110.0
2020-11-09,20.725,20.88,20.585,20.595,67021.0
2020-11-10,20.665,20.85,20.66,20.815,65176.0
2020-11-11,20.905,20.98,20.88,20.95,30562.0
2020-11-12,20.98,21.045,20.675,20.75,71485.0
2020-11-13,20.83,20.95,20.83,20.875,34304.0
2020-11-16,21.07,21.13,21.015,21.12,30139.0
2020-11-17,21.04,21.205,21.015,21.195,46151.0
2020-11-18,21.21,21.23,21.12,21.13,86483.0
2020-11-19,21.08,21.145,21.04,21.14,28676.0
2020-11-20,21.155,21.28,21.13,21.255,19793.0
2020-11-23,21.345,21.425,21.335,21.35,62101.0
2020-11-24,21.55,21.725,21.52,21.685,51182.0
2020-11-25,21.7,21.715,21.565,21.69,45775.0
2020-11-26,21.685,21.765,21.65,21.74,25739.0
2020-11-27,21.775,21.85,21.75,21.83,29369.0
2020-11-30,21.8,21.8,21.525,21.61,28608.0
2020-12-01,21.785,21.84,21.665,21.685,27731.0
2020-12-02,21.675,21.675,21.565,21.61,40767.0
2020-12-03,21.615,21.85,21.61,21.79,39875.0
2020-12-04,21.84,21.955,21.83,21.93,41185.0
2020-12-07,21.915,21.93,21.785,21.84,40176.0
2020-12-08,21.81,21.975,21.81,21.925,53090.0
2020-12-09,21.975,22.0,21.875,21.95,31473.0
2020-12-10,21.875,22.0,21.825,22.0,39170.0
2020-12-11,21.93,22.09,21.93,22.065,28721.0
2020-12-14,22.155,22.19,22.005,22.005,34817.0
2020-12-15,22.065,22.18,22.0,22.13,50885.0
2020-12-16,22.17,22.19,22.065,22.115,37061.0
2020-12-17,22.17,22.17,22.03,22.115,35796.0
2020-12-18,22.09,22.13,21.9,21.915,43100.0
2020-12-21,21.7,21.735,21.565,21.735,58206.0
2020-12-22,21.765,21.815,21.685,21.785,55806.0
2020-12-23,21.855,21.99,21.84,21.915,26079.0
2020-12-24,21.925,22.0,21.9,22.0,14926.0
2020-12-29,22.055,22.145,22.015,22.05,35954.0
2020-12-30,22.105,22.17,22.065,22.08,32004.0
2020-12-31,22.065,22.13,22.005,22.015,36745.0
2021-01-04,22.115,22.17,21.85,22.0,60467.0
2021-01-05,21.98,22.255,21.98,22.24,47616.0
2021-01-06,22.33,22.655,22.32,22.505,110949.0
2021-01-07,22.635,22.72,22.595,22.68,70216.0
2021-01-08,22.76,22.83,22.73,22.785,48577.0
2021-01-11,22.68,22.755,22.655,22.695,43094.0
2021-01-12,22.72,22.745,22.66,22.705,48163.0
2021-01-13,22.685,22.705,22.58,22.62,78343.0
2021-01-14,22.68,22.71,22.635,22.635,29664.0
2021-01-15,22.63,22.705,22.54,22.685,28847.0
2021-01-18,22.695,22.755,22.68,22.755,24242.0
2021-01-19,22.82,22.835,22.695,22.735,57920.0
2021-01-20,22.78,22.795,22.66,22.76,65134.0
2021-01-21,22.78,22.78,22.66,22.745,30321.0
2021-01-22,22.635,22.705,22.61,22.66,35360.0
2021-01-25,22.67,22.895,22.655,22.835,54703.0
2021-01-26,22.905,22.96,22.71,22.78,49709.0
2021-01-27,22.655,22.655,22.295,22.335,63941.0
2021-01-28,22.405,22.635,22.385,22.53,54520.0
2021-01-29,22.455,22.47,22.07,22.195,45658.0
2021-02-01,22.33,22.53,22.26,22.51,47420.0
2021-02-02,22.635,22.755,22.62,22.72,39511.0
2021-02-03,22.755,22.755,22.635,22.72,57987.0
2021-02-04,22.76,22.885,22.735,22.855,29886.0
2021-02-05,22.945,22.955,22.855,22.885,47482.0
2021-02-08,22.995,23.06,22.98,23.035,43677.0
2021-02-09,23.045,23.045,22.935,22.97,68365.0
2021-02-10,23.02,23.02,22.86,22.995,45455.0
2021-02-11,23.03,23.035,22.93,22.97,32571.0
2021-02-12,23.03,23.07,22.935,23.035,36865.0
2021-02-16,23.12,23.145,23.035,23.055,39068.0
2021-02-17,23.03,23.035,22.91,23.005,33364.0
2021-02-18,22.98,23.01,22.86,22.985,33713.0
2021-02-19,23.005,23.055,22.945,23.01,37703.0
2021-02-22,23.02,23.135,23.0,23.075,23300.0
2021-02-23,23.095,23.11,22.835,23.025,31537.0
2021-02-24,23.07,23.305,23.0,23.27,32672.0
2021-02-25,23.305,23.33,23.045,23.17,41195.0
2021-02-26,23.135,23.17,22.885,23.045,35114.0
2021-03-01,23.22,23.42,23.22,23.335,46193.0
2021-03-02,23.37,23.495,23.27,23.395,40381.0
2021-03-03,23.435,23.545,23.28,23.48,31698.0
2021-03-04,23.47,23.535,23.145,23.305,32301.0
2021-03-05,23.435,23.655,23.305,23.62,44015.0
2021-03-08,23.685,24.015,23.635,23.935,55810.0
2021-03-09,24.005,24.155,23.985,24.015,33689.0
2021-03-10,24.09,24.295,24.07,24.23,38966.0
2021-03-11,24.34,24.445,24.295,24.415,48061.0
2021-03-12,24.395,24.455,24.345,24.445,12835.0
2021-03-15,24.48,24.515,24.355,24.495,14901.0
2021-03-16,24.515,24.53,24.42,24.485,23516.0
2021-03-17,24.48,24.545,24.42,24.505,16387.0
2021-03-18,24.455,24.515,24.33,24.33,20720.0
2021-03-19,24.28,24.43,24.22,24.39,19509.0
2021-03-22,24.365,24.455,24.315,24.405,31721.0
2021-03-23,24.37,24.43,24.23,24.27,14800.0
2021-03-24,24.33,24.44,24.28,24.29,60510.0
2021-03-25,24.205,24.37,24.07,24.355,27996.0
2021-03-26,24.395,24.495,24.38,24.495,28908.0
2021-03-29,24.47,24.515,24.37,24.48,27953.0
2021-03-30,24.44,24.545,24.395,24.52,25673.0
2021-03-31,24.515,24.53,24.365,24.42,38438.0
2021-04-01,24.47,24.645,24.405,24.64,32005.0
2021-04-05,24.7,24.78,24.645,24.705,37954.0
2021-04-06,24.765,24.825,24.705,24.825,40127.0
2021-04-07,24.825,24.85,24.755,24.805,35617.0
2021-04-08,24.805,24.88,24.75,24.875,55990.0
2021-04-09,24.865,24.875,24.79,24.84,17332.0
2021-04-12,24.855,24.965,24.855,24.915,31638.0
2021-04-13,24.905,24.925,24.83,24.89,19695.0
2021-04-14,24.915,24.99,24.83,24.84,19792.0
2021-04-15,24.905,24.98,24.865,24.975,52612.0
2021-04-16,25.035,25.035,24.98,25.025,21631.0
2021-04-19,25.04,25.06,24.905,24.95,24841.0
2021-04-20,24.89,24.93,24.805,24.905,39396.0
2021-04-21,24.89,25.06,24.865,25.05,32315.0
2021-04-22,25.05,25.065,24.93,25.01,30814.0
2021-04-23,25.015,25.085,24.99,25.06,51379.0
2021-04-26,25.07,25.08,25.005,25.07,27557.0
2021-04-27,25.095,25.17,25.03,25.14,26360.0
2021-04-28,25.165,25.255,25.145,25.215,21138.0
2021-04-29,25.32,25.38,25.24,25.265,70719.0
2021-04-30,25.195,25.295,25.19,25.245,39076.0
2021-05-03,25.33,25.48,25.33,25.44,37064.0
2021-05-04,25.44,25.54,25.32,25.425,31025.0
2021-05-05,25.415,25.55,25.195,25.54,23383.0
2021-05-06,25.565,25.585,25.405,25.565,40828.0
2021-05-07,25.515,25.715,25.515,25.69,44704.0
2021-05-10,25.725,25.82,25.69,25.7,48285.0
2021-05-11,25.515,25.53,25.355,25.475,87766.0
2021-05-12,25.455,25.565,25.34,25.365,39864.0
2021-05-13,25.35,25.56,25.35,25.5,32766.0
2021-05-14,25.61,25.82,25.59,25.82,53289.0
2021-05-17,25.75,25.795,25.675,25.795,15771.0
2021-05-18,25.825,25.845,25.7,25.795,31188.0
2021-05-19,25.61,25.71,25.5,25.7,33011.0
2021-05-20,25.725,25.825,25.685,25.795,31724.0
2021-05-21,25.845,25.875,25.73,25.79,19161.0
2021-05-25,25.865,25.89,25.74,25.755,31608.0
2021-05-26,25.765,25.88,25.72,25.855,25290.0
2021-05-27,25.925,25.98,25.905,25.925,37255.0
2021-05-28,26.005,26.025,25.9,25.955,28093.0
2021-05-31,26.005,26.05,25.89,25.93,21294.0
2021-06-01,26.025,26.11,26.005,26.065,57320.0
2021-06-02,26.115,26.135,26.005,26.06,33139.0
2021-06-03,26.025,26.125,26.005,26.065,37080.0
2021-06-04,26.15,26.185,26.065,26.18,26059.0
2021-06-07,26.2,26.26,26.165,26.22,31288.0
2021-06-08,26.22,26.38,26.22,26.335,20951.0
2021-06-09,26.36,26.36,26.225,26.31,23966.0
2021-06-10,26.395,26.47,26.36,26.405,25315.0
2021-06-11,26.445,26.505,26.42,26.47,14855.0
2021-06-14,26.495,26.545,26.405,26.445,35757.0
2021-06-15,26.495,26.615,26.49,26.555,29089.0
2021-06-16,26.545,26.615,26.47,26.52,8560.0
2021-06-17,26.49,26.515,26.285,26.355,28905.0
2021-06-18,26.185,26.245,26.11,26.135,39687.0
2021-06-21,26.21,26.385,26.135,26.345,41394.0
2021-06-22,26.355,26.42,26.26,26.41,24947.0
2021-06-23,26.43,26.43,26.31,26.355,21371.0
2021-06-24,26.425,26.45,26.305,26.365,13625.0
2021-06-25,26.38,26.425,26.305,26.375,10860.0
2021-06-28,26.41,26.41,26.18,26.23,33485.0
2021-06-29,26.255,26.28,26.21,26.265,12819.0
2021-06-30,26.255,26.3,26.165,26.3,39329.0
2021-07-02,26.39,26.44,26.33,26.435,18856.0
2021-07-05,26.45,26.51,26.415,26.5,9658.0
2021-07-06,26.51,26.51,26.3,26.44,18609.0
2021-07-07,26.415,26.49,26.315,26.38,21033.0
2021-07-08,26.215,26.29,26.055,26.24,34237.0
2021-07-09,26.33,26.485,26.315,26.485,13144.0
2021-07-12,26.475,26.525,26.435,26.49,18324.0
2021-07-13,26.525,26.535,26.4,26.475,23485.0
2021-07-14,26.465,26.5,26.4,26.425,17262.0
2021-07-15,26.365,26.465,26.35,26.435,39429.0
2021-07-16,26.465,26.515,26.305,26.33,35256.0
2021-07-19,26.12,26.135,25.765,25.895,32751.0
2021-07-20,25.91,26.22,25.895,26.195,18570.0
2021-07-21,26.3,26.435,26.3,26.365,24526.0
2021-07-22,26.35,26.35,26.24,26.325,20443.0
2021-07-23,26.365,26.485,26.365,26.465,14017.0
2021-07-26,26.47,26.565,26.445,26.53,15602.0
2021-07-27,26.565,26.63,26.53,26.605,16867.0
2021-07-28,26.625,26.65,26.505,26.58,22780.0
2021-07-29,26.675,26.765,26.655,26.735,26488.0
2021-07-30,26.715,26.82,26.685,26.82,24086.0
2021-08-03,26.765,26.86,26.735,26.81,30814.0
2021-08-04,26.785,26.825,26.7,26.7,9005.0
2021-08-05,26.75,26.835,26.75,26.785,15300.0
2021-08-06,26.845,26.99,26.845,26.895,13740.0
2021-08-09,26.905,26.935,26.835,26.895,14036.0
2021-08-10,26.92,26.995,26.885,26.98,20049.0
2021-08-11,27.02,27.165,27.02,27.165,13785.0
2021-08-12,27.18,27.19,27.09,27.15,46730.0
2021-08-13,27.21,27.21,27.1,27.13,22364.0
2021-08-16,27.105,27.14,27.04,27.1,22573.0
2021-08-17,27.02,27.02,26.845,26.935,28544.0
2021-08-18,26.92,26.97,26.875,26.91,15800.0
2021-08-19,26.75,26.795,26.59,26.785,19887.0
2021-08-20,26.76,26.945,26.76,26.92,22401.0
2021-08-23,27.005,27.04,26.91,27.03,30722.0
2021-08-24,27.02,27.07,26.935,27.03,16975.0
2021-08-25,27.06,27.17,27.015,27.12,58841.0
2021-08-26,27.11,27.12,27.045,27.06,19758.0
2021-08-27,27.12,27.205,27.1,27.135,20413.0
2021-08-30,27.17,27.195,27.085,27.17,19188.0
2021-08-31,27.145,27.24,27.1,27.1,28367.0
2021-09-01,27.1,27.245,27.1,27.21,8335.0
2021-09-02,27.265,27.305,27.24,27.305,33958.0
2021-09-03,27.29,27.295,27.205,27.27,30518.0
2021-09-07,27.27,27.28,27.205,27.21,11549.0
2021-09-08,27.22,27.33,27.205,27.305,13465.0
2021-09-09,27.28,27.315,27.21,27.23,20168.0
2021-09-10,27.27,27.295,27.145,27.145,14010.0
2021-09-13,27.245,27.365,27.23,27.255,38483.0
2021-09-14,27.27,27.34,27.185,27.205,18256.0
2021-09-15,27.24,27.355,27.21,27.33,13641.0
2021-09-16,27.305,27.35,27.255,27.28,15370.0
2021-09-17,27.18,27.195,27.1,27.13,20404.0
2021-09-20,26.89,26.89,26.525,26.76,48214.0
2021-09-21,26.88,26.95,26.79,26.9,7042.0
2021-09-22,26.985,27.085,26.965,26.99,11396.0
2021-09-23,27.045,27.13,27.01,27.015,18565.0
2021-09-24,26.985,27.04,26.97,26.995,27692.0
2021-09-27,27.04,27.075,27.015,27.02,25739.0
2021-09-28,27.005,27.005,26.705,26.73,42128.0
2021-09-29,26.785,26.91,26.76,26.845,17439.0
2021-09-30,26.835,26.835,26.615,26.645,29729.0
2021-10-01,26.715,26.8,26.47,26.775,20263.0
2021-10-04,26.73,26.845,26.64,26.68,13098.0
2021-10-05,26.75,26.87,26.68,26.835,25131.0
2021-10-06,26.7,26.775,26.555,26.775,12265.0
2021-10-07,26.825,27.04,26.825,26.98,20021.0
2021-10-08,26.985,27.065,26.945,27.02,7601.0
2021-10-12,27.02,27.09,26.945,27.03,18887.0
2021-10-13,27.03,27.215,26.985,27.21,23766.0
2021-10-14,27.33,27.43,27.31,27.415,24798.0
2021-10-15,27.475,27.525,27.445,27.465,28185.0
2021-10-18,27.445,27.475,27.37,27.475,29736.0
2021-10-19,27.515,27.575,27.475,27.515,24761.0
2021-10-20,27.525,27.66,27.515,27.66,40715.0
2021-10-21,27.615,27.73,27.61,27.675,27150.0
2021-10-22,27.71,27.82,27.695,27.73,24363.0
2021-10-25,27.8,27.82,27.715,27.82,20839.0
2021-10-26,27.85,27.85,27.74,27.74,21224.0
2021-10-27,27.705,27.705,27.39,27.39,30971.0
2021-10-28,27.415,27.595,27.39,27.595,16377.0
2021-10-29,27.52,27.545,27.35,27.365,18964.0
2021-11-01,27.475,27.545,27.35,27.535,25076.0
2021-11-02,27.555,27.585,27.51,27.535,16363.0
2021-11-03,27.545,27.64,27.525,27.62,26656.0
2021-11-04,27.725,27.725,27.58,27.64,25505.0
2021-11-05,27.715,27.875,27.715,27.785,45175.0
2021-11-08,27.875,27.875,27.775,27.835,25539.0
2021-11-09,27.82,27.91,27.815,27.875,37807.0
2021-11-10,27.825,27.845,27.715,27.765,38918.0
2021-11-11,27.845,27.86,27.74,27.825,26420.0
2021-11-12,27.835,27.905,27.785,27.79,17490.0
2021-11-15,27.825,27.845,27.715,27.725,33066.0
2021-11-16,27.79,27.835,27.76,27.76,25294.0
2021-11-17,27.76,27.76,27.57,27.62,20659.0
2021-11-18,27.62,27.655,27.585,27.605,17867.0
2021-11-19,27.52,27.52,27.4,27.51,20739.0
2021-11-22,27.485,27.51,27.4,27.41,27135.0
2021-11-23,27.43,27.48,27.37,27.455,20000.0
2021-11-24,27.385,27.465,27.35,27.465,16308.0
2021-11-25,27.445,27.565,27.445,27.54,9953.0
2021-11-26,27.145,27.155,26.935,27.045,42414.0
2021-11-29,27.235,27.235,26.96,27.045,35384.0
2021-11-30,26.855,26.875,26.31,26.4,33686.0
2021-12-01,26.64,26.745,26.205,26.275,20511.0
2021-12-02,26.215,26.73,26.215,26.615,36023.0
2021-12-03,26.71,26.735,26.445,26.53,30969.0
2021-12-06,26.67,26.965,26.61,26.89,19096.0
2021-12-07,27.115,27.275,27.095,27.155,36951.0
2021-12-08,27.19,27.19,27.035,27.08,40103.0
2021-12-09,26.975,27.02,26.935,26.96,26864.0
2021-12-10,27.035,27.045,26.855,26.9,32408.0
2021-12-13,26.9,26.9,26.695,26.78,21353.0
2021-12-14,26.72,26.795,26.615,26.72,30459.0
2021-12-15,26.7,26.875,26.6,26.865,20463.0
2021-12-16,26.915,27.07,26.88,26.88,22158.0
2021-12-17,26.685,27.07,26.685,26.94,24949.0
2021-12-20,26.7,26.745,26.515,26.73,34760.0
2021-12-21,26.875,27.155,26.875,27.055,43283.0
2021-12-22,27.01,27.225,27.01,27.225,23607.0
2021-12-23,27.275,27.36,27.275,27.31,22808.0
2021-12-24,27.325,27.36,27.31,27.325,4750.0
2021-12-29,27.43,27.59,27.43,27.55,17190.0
2021-12-30,27.56,27.63,27.53,27.545,16658.0
2021-12-31,27.495,27.545,27.41,27.535,14130.0
2022-01-04,27.68,27.76,27.59,27.63,59216.0
2022-01-05,27.69,27.715,27.4,27.4,49199.0
2022-01-06,27.46,27.63,27.375,27.605,24373.0
2022-01-07,27.605,27.715,27.53,27.7,23386.0
2022-01-10,27.665,27.675,27.39,27.57,20974.0
2022-01-11,27.63,27.785,27.59,27.76,39811.0
2022-01-12,27.83,27.92,27.8,27.845,34303.0
2022-01-13,27.835,28.015,27.835,27.92,34762.0
2022-01-14,27.845,27.93,27.785,27.895,31369.0
2022-01-17,27.915,28.155,27.915,28.12,24557.0
2022-01-18,28.01,28.025,27.845,27.955,37295.0
2022-01-19,28.05,28.05,27.725,27.83,53260.0
2022-01-20,27.83,27.985,27.64,27.64,42833.0
2022-01-21,27.51,27.51,27.165,27.245,39431.0
2022-01-24,26.84,27.1,26.46,27.1,60492.0
2022-01-25,26.895,27.37,26.67,27.17,38197.0
2022-01-26,27.455,27.62,27.275,27.325,47033.0
2022-01-27,27.505,27.635,27.315,27.37,37609.0
2022-01-28,27.385,27.67,27.325,27.625,30218.0
2022-01-31,27.635,28.03,27.62,28.005,33807.0
2022-02-01,28.075,28.16,27.955,28.16,37045.0
2022-02-02,28.195,28.315,28.195,28.255,24534.0
2022-02-03,28.125,28.22,28.075,28.1,18782.0
2022-02-04,28.09,28.22,28.005,28.15,12877.0
2022-02-07,27.925,28.195,27.92,28.065,42886.0
2022-02-08,28.135,28.325,28.055,28.29,37077.0
2022-02-09,28.46,28.52,28.45,28.505,34168.0
2022-02-10,28.42,28.64,28.39,28.445,54175.0
2022-02-11,28.45,28.605,28.27,28.4,31365.0
2022-02-14,28.34,28.36,28.16,28.21,31375.0
2022-02-15,28.3,28.46,28.3,28.375,17060.0
2022-02-16,28.34,28.45,28.315,28.385,40286.0
2022-02-17,28.35,28.36,28.195,28.235,33113.0
2022-02-18,28.21,28.245,28.05,28.065,17213.0
2022-02-22,28.0,28.05,27.68,27.905,50136.0
2022-02-23,28.005,28.005,27.74,27.75,13794.0
2022-02-24,27.29,27.655,27.265,27.63,38610.0
2022-02-25,27.73,28.015,27.67,27.955,23340.0
2022-02-28,27.785,27.965,27.785,27.91,23759.0
2022-03-01,27.955,28.015,27.63,27.74,39627.0
2022-03-02,27.79,28.07,27.785,27.955,44693.0
2022-03-03,28.015,28.13,27.92,28.035,30887.0
2022-03-04,27.975,28.18,27.91,28.145,13711.0
2022-03-07,28.135,28.215,27.99,28.005,31644.0
2022-03-08,28.25,28.48,28.195,28.25,45013.0
2022-03-09,28.335,28.57,28.31,28.48,25097.0
2022-03-10,28.415,28.605,28.325,28.575,22137.0
2022-03-11,28.585,28.67,28.535,28.535,20622.0
2022-03-14,28.57,28.575,28.195,28.265,12855.0
2022-03-15,28.165,28.225,28.075,28.19,8978.0
2022-03-16,28.29,28.575,28.275,28.55,19237.0
2022-03-17,28.595,28.795,28.585,28.75,14255.0
2022-03-18,28.715,28.905,28.69,28.89,20359.0
2022-03-21,28.93,29.015,28.835,28.86,26896.0
2022-03-22,28.965,29.12,28.965,29.045,28956.0
2022-03-23,29.05,29.05,28.86,28.88,33480.0
2022-03-24,28.955,28.955,28.725,28.75,23967.0
2022-03-25,28.815,28.89,28.76,28.84,33692.0
2022-03-28,28.795,28.865,28.735,28.845,22809.0
2022-03-29,28.915,29.135,28.875,29.105,15441.0
2022-03-30,29.14,29.185,29.09,29.175,22565.0
2022-03-31,29.195,29.255,29.04,29.04,24029.0
2022-04-01,29.115,29.125,28.95,29.08,30326.0
2022-04-04,29.09,29.1,28.975,29.07,29809.0
2022-04-05,29.07,29.21,29.005,29.02,44927.0
2022-04-06,28.95,28.975,28.855,28.975,28601.0
2022-04-07,28.96,29.065,28.83,29.045,20615.0
2022-04-08,29.1,29.295,29.08,29.21,21374.0
2022-04-11,29.185,29.22,29.055,29.09,32127.0
2022-04-12,29.185,29.235,29.02,29.03,28332.0
2022-04-13,29.09,29.125,29.02,29.07,30121.0
2022-04-14,29.105,29.22,29.04,29.07,17437.0
2022-04-18,29.055,29.135,28.985,29.01,21583.0
2022-04-19,29.055,29.305,29.04,29.265,38227.0
2022-04-20,29.305,29.47,29.29,29.395,24735.0
2022-04-21,29.47,29.48,29.08,29.125,24503.0
2022-04-22,29.045,29.045,28.64,28.72,38838.0
2022-04-25,28.43,28.615,28.1,28.525,26396.0
2022-04-26,28.485,28.51,28.085,28.085,40796.0
2022-04-27,28.075,28.12,27.935,27.99,44863.0
2022-04-28,28.17,28.43,28.065,28.335,28224.0
2022-04-29,28.31,28.36,27.895,27.91,26970.0
2022-05-02,27.895,27.895,27.38,27.555,39314.0
2022-05-03,27.59,27.875,27.59,27.685,19811.0
2022-05-04,27.745,28.04,27.605,28.005,16270.0
2022-05-05,27.995,28.005,27.425,27.505,31040.0
2022-05-06,27.52,27.615,27.33,27.535,34423.0
2022-05-09,27.25,27.26,26.975,27.06,42850.0
2022-05-10,27.2,27.355,26.74,26.87,65304.0
2022-05-11,26.91,27.12,26.685,26.755,30578.0
2022-05-12,26.53,26.61,26.365,26.54,28455.0
2022-05-13,26.775,27.24,26.75,27.13,14712.0
2022-05-16,27.155,27.46,27.11,27.38,27976.0
2022-05-17,27.625,27.745,27.545,27.665,24709.0
2022-05-18,27.52,27.77,27.24,27.295,20668.0
2022-05-19,27.12,27.4,27.12,27.275,63504.0
2022-05-20,27.405,27.45,27.075,27.34,24008.0
2022-05-24,27.545,27.545,27.24,27.47,19275.0
2022-05-25,27.47,27.635,27.46,27.59,17131.0
2022-05-26,27.67,27.835,27.66,27.755,12086.0
2022-05-27,27.79,27.92,27.775,27.885,17275.0
2022-05-30,28.025,28.11,27.955,28.05,17305.0
2022-05-31,28.045,28.075,27.85,28.01,44476.0
2022-06-01,28.095,28.095,27.825,27.965,33323.0
2022-06-02,27.955,28.245,27.93,28.235,35808.0
2022-06-03,28.145,28.145,27.965,27.98,20230.0
2022-06-06,28.12,28.12,27.945,27.975,24407.0
2022-06-07,27.885,28.095,27.885,28.095,31751.0
2022-06-08,28.035,28.06,27.835,27.91,24596.0
2022-06-09,27.85,27.895,27.685,27.685,72274.0
2022-06-10,27.485,27.505,27.285,27.38,58183.0
2022-06-13,26.965,26.965,26.59,26.685,60228.0
2022-06-14,26.79,26.815,26.4,26.5,72099.0
2022-06-15,26.64,26.765,26.37,26.625,43841.0
2022-06-16,26.25,26.26,25.625,25.66,65912.0
2022-06-17,25.64,25.9,25.46,25.625,21420.0
2022-06-20,25.72,26.025,25.72,25.945,62728.0
2022-06-21,26.12,26.2,26.06,26.06,25416.0
2022-06-22,25.78,25.885,25.685,25.73,75539.0
2022-06-23,25.78,25.87,25.485,25.58,54030.0
2022-06-24,25.72,26.085,25.695,26.015,19812.0
2022-06-27,26.14,26.33,26.06,26.235,52460.0
2022-06-28,26.48,26.835,26.18,26.215,38614.0
2022-06-29,26.245,26.315,25.97,26.085,28868.0
2022-06-30,25.84,26.0,25.72,26.0,51177.0
2022-07-04,25.555,26.285,25.545,26.11,114944.0
2022-07-05,25.97,26.04,25.58,25.98,42893.0
2022-07-06,25.935,26.0,25.685,25.91,28599.0
2022-07-07,26.04,26.26,26.025,26.25,48204.0
2022-07-08,26.26,26.385,26.155,26.27,32735.0
2022-07-11,26.155,26.18,26.05,26.095,16507.0
2022-07-12,25.965,26.14,25.945,26.06,31389.0
2022-07-13,25.805,26.05,25.64,25.97,25973.0
2022-07-14,25.78,25.78,25.535,25.665,26304.0
2022-07-15,25.79,25.805,25.615,25.675,22869.0
2022-07-18,25.875,26.085,25.87,25.92,15705.0
2022-07-19,26.095,26.315,26.0,26.295,32748.0
2022-07-20,26.285,26.355,26.19,26.34,21850.0
2022-07-21,26.285,26.455,26.215,26.435,34326.0
2022-07-22,26.48,26.6,26.365,26.46,34754.0
2022-07-25,26.485,26.685,26.485,26.66,14999.0
2022-07-26,26.66,26.71,26.475,26.535,20446.0
2022-07-27,26.58,26.755,26.58,26.675,37054.0
2022-07-28,26.815,26.955,26.675,26.945,15477.0
2022-07-29,26.965,27.3,26.955,27.245,37115.0
2022-08-02,27.15,27.195,26.99,27.025,47046.0
2022-08-03,27.095,27.195,26.91,27.025,16684.0
2022-08-04,27.06,27.115,26.99,27.06,26718.0
2022-08-05,26.875,27.36,26.8,26.94,20366.0
2022-08-08,27.01,27.13,26.98,27.07,24898.0
2022-08-09,27.095,27.115,26.955,27.0,26855.0
2022-08-10,27.15,27.395,27.15,27.35,34344.0
2022-08-11,27.49,27.585,27.445,27.48,11201.0
2022-08-12,27.58,27.735,27.57,27.72,30637.0
2022-08-15,27.62,27.735,27.58,27.72,13622.0
2022-08-16,27.665,27.84,27.65,27.825,23456.0
2022-08-17,27.76,27.805,27.675,27.72,20418.0
2022-08-18,27.78,27.85,27.755,27.795,32547.0
2022-08-19,27.72,27.76,27.57,27.65,13424.0
2022-08-22,27.41,27.48,27.3,27.34,20172.0
2022-08-23,27.35,27.405,27.27,27.29,28397.0
2022-08-24,27.3,27.445,27.27,27.335,24983.0
2022-08-25,27.45,27.55,27.355,27.55,21058.0
2022-08-26,27.555,27.575,27.135,27.155,31431.0
2022-08-29,27.04,27.18,26.97,27.135,63850.0
2022-08-30,27.135,27.135,26.8,26.8,30149.0
2022-08-31,26.775,26.8,26.6,26.635,21295.0
2022-09-01,26.495,26.495,26.23,26.415,37125.0
2022-09-02,26.635,26.8,26.46,26.54,21757.0
2022-09-06,26.565,26.625,26.3,26.325,28477.0
2022-09-07,26.3,26.545,26.205,26.505,31700.0
2022-09-08,26.46,26.61,26.345,26.59,23043.0
2022-09-09,26.785,27.03,26.75,27.005,27358.0
2022-09-12,27.125,27.365,27.125,27.3,17934.0
2022-09-13,27.02,27.135,26.865,26.9,46588.0
2022-09-14,26.935,26.95,26.775,26.82,24800.0
2022-09-15,26.755,26.88,26.635,26.685,27011.0
2022-09-16,26.495,26.58,26.405,26.58,24904.0
2022-09-19,26.38,26.72,26.38,26.685,22978.0
2022-09-20,26.6,26.65,26.22,26.335,25543.0
2022-09-21,26.43,26.51,26.205,26.24,28216.0
2022-09-22,26.265,26.265,25.905,25.905,32133.0
2022-09-23,25.635,25.645,25.15,25.31,28748.0
2022-09-26,25.195,25.33,24.905,24.995,22565.0
2022-09-27,25.15,25.185,24.815,24.86,37341.0
2022-09-28,24.895,25.31,24.78,25.275,46303.0
2022-09-29,25.115,25.115,24.675,24.825,25409.0
2022-09-30,24.87,25.115,24.87,24.895,18661.0
2022-10-03,25.135,25.585,25.055,25.47,16563.0
2022-10-04,25.815,26.035,25.785,26.0,31789.0
2022-10-05,25.84,25.925,25.59,25.74,41623.0
2022-10-06,25.655,25.68,25.17,25.195,17325.0
2022-10-07,25.09,25.1,24.755,24.845,30669.0
2022-10-11,24.59,24.63,24.33,24.375,57251.0
2022-10-12,24.35,24.49,24.2,24.42,11412.0
2022-10-13,24.075,24.96,24.035,24.905,40080.0
2022-10-14,25.03,25.125,24.66,24.66,28583.0
2022-10-17,24.965,25.22,24.94,25.065,35446.0
2022-10-18,25.37,25.405,25.17,25.23,38614.0
2022-10-19,25.125,25.17,24.85,24.94,35749.0
2022-10-20,25.0,25.08,24.72,24.78,36336.0
2022-10-21,24.74,25.08,24.66,25.055,48955.0
2022-10-24,25.15,25.185,25.02,25.135,30097.0
2022-10-25,25.12,25.405,25.095,25.395,23994.0
2022-10-26,25.37,25.685,25.34,25.565,33757.0
2022-10-27,25.695,25.845,25.67,25.67,25457.0
2022-10-28,25.72,25.88,25.68,25.88,42527.0
2022-10-31,25.835,25.875,25.685,25.75,69737.0
2022-11-01,25.97,26.095,25.73,25.775,37010.0
2022-11-02,25.74,25.89,25.53,25.545,38616.0
2022-11-03,25.385,25.49,25.315,25.395,70814.0
2022-11-04,25.615,25.765,25.5,25.68,34739.0
2022-11-07,25.845,25.855,25.73,25.83,32128.0
2022-11-08,25.875,26.03,25.795,25.95,30333.0
2022-11-09,25.88,25.95,25.68,25.68,39676.0
2022-11-10,26.13,26.42,26.075,26.34,35168.0
2022-11-11,26.455,26.58,26.35,26.535,39728.0
2022-11-14,26.49,26.535,26.235,26.235,33132.0
2022-11-15,26.5,26.5,26.225,26.26,39801.0
2022-11-16,26.245,26.37,26.22,26.29,35617.0
2022-11-17,26.14,26.255,26.06,26.255,17947.0
2022-11-18,26.325,26.395,26.27,26.375,34416.0
2022-11-21,26.335,26.445,26.265,26.435,160325.0
2022-11-22,26.53,26.71,26.515,26.665,22542.0
2022-11-23,26.64,26.815,26.62,26.8,51277.0
2022-11-24,26.805,26.96,26.805,26.96,32899.0
2022-11-25,26.885,27.045,26.86,27.02,48456.0
2022-11-28,26.905,26.96,26.73,26.79,75921.0
2022-11-29,26.87,26.895,26.755,26.87,22607.0
2022-11-30,26.905,27.075,26.72,27.055,37477.0
2022-12-01,27.17,27.26,27.125,27.145,40124.0
2022-12-02,26.94,27.125,26.925,27.075,22511.0
2022-12-05,27.03,27.03,26.815,26.815,37976.0
2022-12-06,26.85,26.95,26.61,26.675,21231.0
2022-12-07,26.665,26.905,26.665,26.735,19115.0
2022-12-08,26.815,26.885,26.69,26.72,35371.0
2022-12-09,26.73,26.87,26.72,26.755,38762.0
2022-12-12,26.755,26.85,26.61,26.825,55256.0
2022-12-13,27.125,27.215,26.815,26.93,34948.0
2022-12-14,26.95,27.01,26.69,26.73,56961.0
2022-12-15,26.53,26.575,26.295,26.445,31133.0
2022-12-16,26.265,26.295,26.14,26.285,33739.0
2022-12-19,26.265,26.285,25.86,25.93,37563.0
2022-12-20,25.93,26.115,25.85,26.03,38541.0
2022-12-21,26.175,26.445,26.17,26.415,37293.0
2022-12-22,26.3,26.33,25.975,26.16,39780.0
2022-12-23,26.14,26.335,26.125,26.335,36056.0
2022-12-28,26.26,26.39,26.025,26.045,32239.0
2022-12-29,26.11,26.425,26.05,26.36,22879.0
2022-12-30,26.29,26.44,26.275,26.37,28662.0
2023-01-03,26.44,26.655,26.37,26.505,43861.0
2023-01-04,26.575,26.745,26.52,26.685,46882.0
2023-01-05,26.64,26.7,26.485,26.63,358043.0
2023-01-06,26.765,26.97,26.7,26.95,29180.0
2023-01-09,27.055,27.215,27.03,27.075,45139.0
2023-01-10,27.075,27.2,27.03,27.2,34518.0
2023-01-11,27.26,27.42,27.26,27.405,28991.0
2023-01-12,27.495,27.645,27.395,27.645,48573.0
2023-01-13,27.54,27.7,27.53,27.69,29680.0
2023-01-16,27.665,27.76,27.62,27.745,20033.0
2023-01-17,27.75,27.875,27.735,27.86,37118.0
2023-01-18,27.93,28.0,27.725,27.73,41313.0
2023-01-19,27.635,27.69,27.58,27.625,24215.0
2023-01-20,27.625,27.805,27.53,27.805,34472.0
2023-01-23,27.83,27.975,27.78,27.95,43831.0
2023-01-24,27.91,27.975,27.815,27.95,49284.0
2023-01-25,27.825,27.915,27.685,27.88,28451.0
2023-01-26,27.89,28.065,27.77,27.97,28648.0
2023-01-27,27.98,28.005,27.89,27.95,35015.0
2023-01-30,27.87,27.98,27.855,27.89,44580.0
2023-01-31,27.905,28.04,27.86,28.025,28684.0
2023-02-01,27.97,28.13,27.835,28.065,33994.0
2023-02-02,28.14,28.29,28.075,28.15,28832.0
2023-02-03,28.04,28.15,28.015,28.05,32223.0
2023-02-06,27.995,27.995,27.825,27.925,31921.0
2023-02-07,27.86,27.95,27.765,27.915,41211.0
2023-02-08,27.89,27.97,27.825,27.88,45306.0
2023-02-09,27.94,28.11,27.77,27.81,50892.0
2023-02-10,27.745,27.835,27.665,27.79,41786.0
2023-02-13,27.79,28.025,27.78,27.985,45773.0
2023-02-14,27.95,28.03,27.845,27.985,33389.0
2023-02-15,27.9,28.015,27.845,28.015,27445.0
2023-02-16,27.9,28.15,27.9,28.065,38551.0
2023-02-17,27.97,28.175,27.935,28.13,36616.0
2023-02-21,27.945,28.13,27.73,27.77,38321.0
2023-02-22,27.73,27.855,27.635,27.72,32267.0
2023-02-23,27.83,27.855,27.625,27.75,31062.0
2023-02-24,27.535,27.715,27.445,27.715,32443.0
2023-02-27,27.775,27.885,27.67,27.705,36369.0
2023-02-28,27.675,27.705,27.58,27.675,21562.0
2023-03-01,27.705,27.895,27.67,27.72,52859.0
2023-03-02,27.66,27.73,27.57,27.675,36704.0
2023-03-03,27.785,28.02,27.765,27.975,27033.0
2023-03-06,27.98,28.07,27.955,27.99,24532.0
2023-03-07,28.01,28.025,27.785,27.85,31561.0
2023-03-08,27.84,27.93,27.74,27.765,51394.0
2023-03-09,27.765,27.795,27.345,27.38,57586.0
2023-03-10,27.3,27.3,26.835,26.85,36244.0
2023-03-13,26.59,26.745,26.45,26.62,48049.0
2023-03-14,26.915,26.95,26.675,26.79,39654.0
2023-03-15,26.54,26.59,26.285,26.545,20333.0
2023-03-16,26.395,26.79,26.24,26.735,22459.0
2023-03-17,26.665,26.665,26.37,26.43,17299.0
2023-03-20,26.475,26.635,26.475,26.61,19133.0
2023-03-21,26.835,26.905,26.755,26.77,29031.0
2023-03-22,26.765,26.845,26.605,26.605,26906.0
2023-03-23,26.63,26.795,26.47,26.57,18827.0
2023-03-24,26.36,26.595,26.345,26.585,31681.0
2023-03-27,26.71,26.82,26.66,26.82,31635.0
2023-03-28,26.785,26.855,26.73,26.765,18734.0
2023-03-29,26.91,26.965,26.89,26.93,16985.0
2023-03-30,27.08,27.16,27.045,27.135,17750.0
2023-03-31,27.2,27.425,27.2,27.37,34988.0
2023-04-03,27.495,27.495,27.34,27.425,18559.0
2023-04-04,27.505,27.54,27.28,27.38,20393.0
2023-04-05,27.325,27.36,27.235,27.335,10094.0
2023-04-06,27.35,27.44,27.27,27.44,18229.0
2023-04-10,27.38,27.585,27.38,27.585,33080.0
2023-04-11,27.62,27.81,27.62,27.775,19801.0
2023-04-12,27.9,27.925,27.765,27.765,13187.0
2023-04-13,27.8,27.865,27.7,27.845,32572.0
2023-04-14,27.865,27.9,27.745,27.8,22634.0
2023-04-17,27.8,27.865,27.74,27.855,12794.0
2023-04-18,27.88,27.935,27.82,27.875,31648.0
2023-04-19,27.74,27.89,27.74,27.875,13122.0
2023-04-20,27.8,27.965,27.775,27.89,30177.0
2023-04-21,27.91,27.955,27.82,27.955,15242.0
2023-04-24,27.905,27.97,27.88,27.915,17817.0
2023-04-25,27.86,27.89,27.745,27.765,18286.0
2023-04-26,27.71,27.765,27.52,27.53,16347.0
2023-04-27,27.6,27.81,27.58,27.78,14915.0
2023-04-28,27.755,27.915,27.755,27.9,17666.0
2023-05-01,27.905,28.05,27.905,27.925,27730.0
2023-05-02,27.87,27.87,27.53,27.675,56759.0
2023-05-03,27.665,27.79,27.625,27.625,22049.0
2023-05-04,27.555,27.62,27.285,27.3,30900.0
2023-05-05,27.44,27.68,27.43,27.645,21913.0
2023-05-08,27.68,27.725,27.665,27.665,31649.0
2023-05-09,27.62,27.725,27.6,27.72,23832.0
2023-05-10,27.81,27.855,27.535,27.71,16167.0
2023-05-11,27.665,27.68,27.555,27.675,17611.0
2023-05-12,27.735,27.765,27.58,27.69,16920.0
2023-05-15,27.69,27.835,27.675,27.81,28664.0
2023-05-16,27.71,27.765,27.475,27.475,33001.0
2023-05-17,27.565,27.665,27.44,27.655,9684.0
2023-05-18,27.6,27.72,27.535,27.7,16284.0
2023-05-19,27.78,27.855,27.745,27.755,19481.0
2023-05-23,27.645,27.765,27.545,27.555,23866.0
2023-05-24,27.48,27.48,27.235,27.235,24590.0
2023-05-25,27.155,27.265,27.13,27.135,18282.0
2023-05-26,27.175,27.31,27.175,27.255,14989.0
2023-05-29,27.265,27.415,27.2,27.38,19219.0
2023-05-30,27.37,27.4,27.135,27.145,20404.0
2023-05-31,27.065,27.065,26.885,26.955,22628.0
2023-06-01,26.975,27.09,26.945,27.0,15482.0
2023-06-02,27.08,27.41,27.075,27.38,15441.0
2023-06-05,27.425,27.48,27.345,27.355,10761.0
2023-06-06,27.32,27.525,27.32,27.525,28417.0
2023-06-07,27.515,27.6,27.37,27.4,19510.0
2023-06-08,27.39,27.435,27.31,27.365,18520.0
2023-06-09,27.355,27.365,27.2,27.225,29633.0
2023-06-12,27.21,27.255,27.145,27.2,39644.0
2023-06-13,27.28,27.445,27.28,27.295,23226.0
2023-06-14,27.355,27.38,27.22,27.275,32175.0
2023-06-15,27.275,27.39,27.18,27.235,16462.0
2023-06-16,27.435,27.435,27.13,27.13,15787.0
2023-06-19,27.135,27.175,27.075,27.1,18333.0
2023-06-20,27.035,27.035,26.89,26.93,14961.0
2023-06-21,26.91,26.91,26.81,26.82,18756.0
2023-06-22,26.7,26.74,26.555,26.585,19180.0
2023-06-23,26.53,26.54,26.31,26.31,14600.0
2023-06-26,26.29,26.555,26.29,26.52,14107.0
2023-06-27,26.545,26.79,26.53,26.765,12770.0
2023-06-28,26.775,26.875,26.69,26.865,17649.0
2023-06-29,26.875,27.02,26.875,27.02,28192.0
2023-06-30,27.14,27.385,27.13,27.345,22218.0
2023-07-04,27.39,27.43,27.375,27.4,27193.0
2023-07-05,27.385,27.44,27.265,27.3,20849.0
2023-07-06,27.145,27.155,26.965,27.02,12288.0
2023-07-07,26.965,27.14,26.94,27.04,24847.0
2023-07-10,27.01,27.03,26.89,26.89,11125.0
2023-07-11,26.94,26.99,26.9,26.975,11356.0
2023-07-12,27.14,27.3,27.12,27.255,32560.0
2023-07-13,27.29,27.44,27.285,27.41,23513.0
2023-07-14,27.475,27.49,27.39,27.485,14639.0
2023-07-17,27.43,27.5,27.385,27.445,33543.0
2023-07-18,27.475,27.61,27.44,27.555,21846.0
2023-07-19,27.64,27.72,27.64,27.72,21454.0
2023-07-20,27.735,27.755,27.63,27.7,26241.0
2023-07-21,27.72,27.845,27.72,27.83,27228.0
2023-07-24,27.865,27.9,27.82,27.845,10687.0
2023-07-25,27.865,27.865,27.79,27.815,22470.0
2023-07-26,27.815,27.845,27.765,27.8,24711.0
2023-07-27,27.78,27.8,27.445,27.455,39217.0
2023-07-28,27.435,27.61,27.425,27.545,29986.0
2023-07-31,27.57,27.715,27.56,27.57,31336.0
2023-08-01,27.535,27.61,27.47,27.5,18513.0
2023-08-02,27.39,27.47,27.225,27.27,19789.0
2023-08-03,27.17,27.195,27.06,27.135,27448.0
2023-08-04,27.15,27.4,27.135,27.3,16334.0
2023-08-08,27.235,27.315,27.15,27.3,23295.0
2023-08-09,27.325,27.37,27.25,27.325,21699.0
2023-08-10,27.4,27.48,27.345,27.415,24210.0
2023-08-11,27.335,27.48,27.335,27.455,10015.0
2023-08-14,27.4,27.415,27.29,27.325,17092.0
2023-08-15,27.19,27.235,26.925,26.94,28795.0
2023-08-16,26.935,27.005,26.87,26.915,18383.0
2023-08-17,26.94,26.96,26.725,26.725,17364.0
2023-08-18,26.65,26.78,26.57,26.725,9114.0
2023-08-21,26.76,26.76,26.495,26.56,21078.0
2023-08-22,26.57,26.585,26.375,26.42,26183.0
2023-08-23,26.46,26.63,26.46,26.605,13494.0
2023-08-24,26.615,26.715,26.55,26.555,15325.0
2023-08-25,26.63,26.675,26.475,26.65,9416.0
2023-08-28,26.685,26.925,26.685,26.895,25389.0
2023-08-29,26.94,27.205,26.925,27.18,26814.0
2023-08-30,27.255,27.355,27.18,27.18,47105.0
2023-08-31,27.205,27.255,27.06,27.06,18236.0
2023-09-01,27.215,27.39,27.2,27.355,29297.0
2023-09-05,27.255,27.305,27.16,27.19,49989.0
2023-09-06,27.06,27.105,26.905,26.96,24812.0
2023-09-07,26.88,26.915,26.785,26.825,15934.0
2023-09-08,26.785,26.86,26.76,26.775,14924.0
2023-09-11,26.825,26.93,26.795,26.84,24792.0
2023-09-12,26.825,26.93,26.825,26.88,20576.0
2023-09-13,26.915,27.005,26.88,26.905,30068.0
2023-09-14,27.08,27.345,27.08,27.315,84329.0
2023-09-15,27.335,27.435,27.27,27.325,36787.0
2023-09-18,27.325,27.39,27.26,27.315,14840.0
2023-09-19,27.27,27.315,27.035,27.06,10740.0
2023-09-20,27.07,27.205,27.06,27.06,18173.0
2023-09-21,26.97,26.98,26.675,26.775,11513.0
2023-09-22,26.675,26.72,26.63,26.64,11616.0
2023-09-25,26.575,26.64,26.53,26.53,17974.0
2023-09-26,26.445,26.51,26.125,26.125,8791.0
2023-09-27,26.225,26.25,25.895,25.97,17760.0
2023-09-28,25.975,26.235,25.975,26.205,44951.0
2023-09-29,26.36,26.36,26.14,26.17,13190.0
2023-10-02,26.125,26.125,25.7,25.72,17460.0
2023-10-03,25.59,25.62,25.315,25.37,25605.0
2023-10-04,25.39,25.6,25.355,25.58,22957.0
2023-10-05,25.565,25.81,25.565,25.775,11607.0
2023-10-06,25.72,25.95,25.49,25.95,21782.0
2023-10-10,26.095,26.26,26.07,26.17,43262.0
2023-10-11,26.26,26.435,26.225,26.42,29490.0
2023-10-12,26.445,26.445,26.03,26.15,21104.0
2023-10-13,26.25,26.3,26.04,26.06,23029.0
2023-10-16,26.135,26.315,26.07,26.29,73286.0
2023-10-17,26.205,26.435,26.205,26.325,36277.0
2023-10-18,26.28,26.28,25.92,25.93,13379.0
2023-10-19,25.895,25.93,25.71,25.72,12232.0
2023-10-20,25.685,25.7,25.37,25.425,23898.0
2023-10-23,25.245,25.565,25.14,25.38,16112.0
2023-10-24,25.42,25.475,25.245,25.25,58125.0
2023-10-25,25.175,25.385,25.11,25.2,13287.0
2023-10-26,25.025,25.22,25.01,25.13,21532.0
2023-10-27,25.165,25.185,24.925,24.925,26799.0
2023-10-30,25.025,25.285,25.025,25.275,30856.0
2023-10-31,25.34,25.36,25.175,25.265,6438.0
2023-11-01,25.35,25.665,25.33,25.655,16704.0
2023-11-02,25.8,26.26,25.79,26.26,17883.0
2023-11-03,26.435,26.72,26.42,26.63,34475.0
2023-11-06,26.675,26.685,26.475,26.475,28903.0
2023-11-07,26.43,26.435,26.25,26.3,22321.0
2023-11-08,26.245,26.4,26.215,26.26,13941.0
2023-11-09,26.4,26.53,26.29,26.31,13081.0
2023-11-10,26.365,26.37,26.215,26.355,31934.0
2023-11-13,26.3,26.445,26.3,26.31,12595.0
2023-11-14,26.62,26.86,26.54,26.825,22668.0
2023-11-15,26.88,27.015,26.86,26.89,22885.0
2023-11-16,26.87,26.915,26.805,26.9,12543.0
2023-11-17,26.955,27.045,26.915,27.015,28365.0
2023-11-20,26.99,27.1,26.945,27.075,14821.0
2023-11-21,27.03,27.05,26.8,26.81,29877.0
2023-11-22,26.845,26.965,26.79,26.865,37123.0
2023-11-23,26.865,26.965,26.855,26.93,5226.0
2023-11-24,26.9,26.96,26.855,26.91,50703.0
2023-11-27,26.895,26.96,26.82,26.885,52140.0
2023-11-28,26.84,26.96,26.775,26.855,46856.0
2023-11-29,26.9,26.985,26.9,26.94,34554.0
2023-11-30,27.025,27.08,26.875,27.05,41148.0
2023-12-01,27.04,27.475,26.82,27.475,48201.0
2023-12-04,27.375,27.56,27.375,27.515,86995.0
2023-12-05,27.475,27.615,27.44,27.505,40834.0
2023-12-06,27.635,27.79,27.605,27.615,46027.0
2023-12-07,27.67,27.735,27.635,27.7,39365.0
2023-12-08,27.68,27.78,27.66,27.76,24306.0
2023-12-11,27.725,27.725,27.56,27.67,31081.0
2023-12-12,27.635,27.67,27.515,27.58,32559.0
2023-12-13,27.58,28.225,27.465,28.205,55445.0
2023-12-14,28.365,28.52,28.365,28.43,39330.0
2023-12-15,28.455,28.475,28.005,28.07,26514.0
2023-12-18,28.125,28.205,28.02,28.07,44041.0
2023-12-19,28.125,28.39,28.125,28.39,47328.0
2023-12-20,28.375,28.43,28.115,28.13,47460.0
2023-12-21,28.28,28.4,28.225,28.28,47965.0
2023-12-22,28.345,28.53,28.325,28.485,24576.0
2023-12-27,28.585,28.78,28.5,28.67,51832.0
2023-12-28,28.675,28.795,28.675,28.685,64720.0
2023-12-29,28.71,28.815,28.655,28.805,15484.0
2024-01-02,28.675,28.785,28.635,28.685,27928.0
2024-01-03,28.535,28.655,28.44,28.58,70489.0
2024-01-04,28.6,28.765,28.525,28.685,29722.0
2024-01-05,28.665,28.85,28.63,28.825,28410.0
2024-01-08,28.785,29.035,28.765,29.035,38156.0
2024-01-09,28.955,28.99,28.84,28.955,23957.0
2024-01-10,28.925,29.045,28.89,29.02,27163.0
2024-01-11,28.98,29.025,28.72,28.915,49056.0
2024-01-12,29.035,29.15,28.925,29.0,25986.0
2024-01-15,28.96,29.13,28.955,29.11,27741.0
2024-01-16,28.98,29.065,28.84,29.02,47790.0
2024-01-17,28.765,28.805,28.535,28.655,51448.0
2024-01-18,28.73,28.805,28.655,28.805,51042.0
2024-01-19,28.815,28.955,28.685,28.945,56687.0
2024-01-22,28.96,29.055,28.915,29.045,37313.0
2024-01-23,29.09,29.175,29.075,29.15,32155.0
2024-01-24,29.24,29.26,29.02,29.045,25167.0
2024-01-25,29.14,29.18,29.04,29.13,86786.0
2024-01-26,29.125,29.255,29.125,29.245,24141.0
2024-01-29,29.245,29.29,29.085,29.27,27182.0
2024-01-30,29.245,29.31,29.14,29.255,12513.0
2024-01-31,29.235,29.32,29.05,29.065,31247.0
2024-02-01,29.105,29.265,28.955,29.245,31819.0
2024-02-02,29.15,29.17,28.955,29.15,22975.0
2024-02-05,29.065,29.065,28.74,28.78,35287.0
2024-02-06,28.75,28.925,28.75,28.91,24249.0
2024-02-07,28.9,28.925,28.78,28.805,22377.0
2024-02-08,28.805,28.805,28.575,28.73,46552.0
2024-02-09,28.715,28.805,28.655,28.79,12782.0
2024-02-12,28.805,29.065,28.805,29.0,13110.0
2024-02-13,28.75,28.78,28.245,28.385,23183.0
2024-02-14,28.59,28.77,28.555,28.75,29284.0
2024-02-15,28.805,29.18,28.78,29.115,20800.0
2024-02-16,29.06,29.31,29.06,29.245,30658.0
2024-02-20,29.19,29.32,29.18,29.235,42923.0
2024-02-21,29.215,29.245,29.13,29.15,22659.0
2024-02-22,29.27,29.335,29.18,29.32,37495.0
2024-02-23,29.31,29.385,29.235,29.36,25380.0
2024-02-26,29.245,29.275,29.05,29.07,13281.0
2024-02-27,29.145,29.23,29.09,29.23,20010.0
2024-02-28,29.18,29.34,29.18,29.19,23238.0
2024-02-29,29.31,29.34,29.245,29.285,24726.0
2024-03-01,29.31,29.565,29.285,29.52,24447.0
2024-03-04,29.47,29.535,29.425,29.49,30989.0
2024-03-05,29.445,29.555,29.37,29.425,21099.0
2024-03-06,29.535,29.65,29.51,29.555,22756.0
2024-03-07,29.63,29.75,29.63,29.735,32124.0
2024-03-08,29.76,29.815,29.665,29.705,16955.0
2024-03-11,29.63,29.695,29.6,29.685,22535.0
2024-03-12,29.715,29.725,29.6,29.65,20699.0
2024-03-13,29.675,29.77,29.66,29.685,36386.0
2024-03-14,29.64,29.64,29.32,29.395,9122.0
2024-03-15,29.385,29.565,29.35,29.48,13827.0
2024-03-18,29.52,29.565,29.425,29.52,20953.0
2024-03-19,29.535,29.685,29.525,29.58,15932.0
2024-03-20,29.545,29.77,29.545,29.76,13275.0
2024-03-21,29.855,29.93,29.825,29.835,35573.0
2024-03-22,29.865,29.865,29.64,29.69,15397.0
2024-03-25,29.615,29.735,29.605,29.62,12011.0
2024-03-26,29.68,29.78,29.605,29.62,16107.0
2024-03-27,29.69,29.915,29.67,29.915,23974.0
2024-03-28,29.925,30.025,29.925,29.98,26845.0
2024-04-01,29.97,29.99,29.78,29.865,14705.0
2024-04-02,29.695,29.745,29.545,29.585,15956.0
2024-04-03,29.555,29.715,29.53,29.64,27237.0
2024-04-04,29.725,29.8,29.465,29.5,16993.0
2024-04-05,29.48,29.77,29.465,29.735,20875.0
2024-04-08,29.78,29.81,29.65,29.765,20640.0
2024-04-09,29.83,29.97,29.735,29.96,26789.0
2024-04-10,29.69,29.735,29.52,29.63,25708.0
2024-04-11,29.64,29.67,29.36,29.49,25242.0
2024-04-12,29.5,29.565,29.155,29.245,11626.0
2024-04-15,29.32,29.405,28.93,29.03,20752.0
2024-04-16,28.94,28.955,28.75,28.87,12784.0
2024-04-17,28.945,29.08,28.75,28.825,14153.0
2024-04-18,28.87,28.985,28.78,28.89,9031.0
2024-04-19,28.89,29.095,28.845,29.06,17386.0
2024-04-22,29.03,29.19,29.005,29.135,36335.0
2024-04-23,29.16,29.415,29.145,29.34,8437.0
2024-04-24,29.31,29.445,29.14,29.15,11931.0
2024-04-25,28.98,29.2,28.85,29.16,10638.0
2024-04-26,29.215,29.3,29.19,29.245,36543.0
2024-04-29,29.255,29.34,29.16,29.275,30512.0
2024-04-30,29.18,29.225,29.075,29.075,19592.0
2024-05-01,29.02,29.205,28.905,29.0,10562.0
2024-05-02,29.055,29.16,28.965,29.045,19292.0
2024-05-03,29.225,29.275,29.14,29.18,22572.0
2024-05-06,29.29,29.535,29.29,29.535,14749.0
2024-05-07,29.605,29.63,29.47,29.48,11228.0
2024-05-08,29.435,29.72,29.415,29.715,16520.0
2024-05-09,29.755,29.98,29.755,29.905,18064.0
2024-05-10,30.0,30.015,29.855,29.925,16380.0
2024-05-13,29.93,30.025,29.875,29.905,22098.0
2024-05-14,29.96,30.0,29.905,29.99,17180.0
2024-05-15,30.045,30.085,30.005,30.025,21636.0
2024-05-16,30.035,30.075,30.0,30.015,11060.0
2024-05-17,30.065,30.075,30.0,30.045,17113.0
2024-05-21,30.025,30.13,30.0,30.045,26218.0
2024-05-22,29.94,29.985,29.825,29.865,12008.0
2024-05-23,29.89,29.985,29.58,29.695,28508.0
2024-05-24,29.73,29.875,29.73,29.825,21272.0
2024-05-27,29.825,29.9,29.76,29.875,9151.0
2024-05-28,29.825,29.835,29.545,29.61,7855.0
2024-05-29,29.43,29.43,29.155,29.165,19695.0
2024-05-30,29.22,29.38,29.205,29.355,17313.0
2024-05-31,29.38,29.58,29.25,29.56,13746.0
2024-06-03,29.535,29.63,29.42,29.535,35869.0
2024-06-04,29.45,29.505,29.365,29.485,21019.0
2024-06-05,29.59,29.73,29.55,29.715,21618.0
2024-06-06,29.675,29.835,29.665,29.74,12083.0
2024-06-07,29.56,29.715,29.525,29.57,36015.0
2024-06-10,29.515,29.655,29.42,29.6,35344.0
2024-06-11,29.475,29.495,29.355,29.41,76644.0
2024-06-12,29.805,29.93,29.685,29.695,22501.0
2024-06-13,29.62,29.635,29.365,29.41,20415.0
2024-06-14,29.295,29.295,29.08,29.26,25502.0
2024-06-17,29.165,29.21,29.025,29.135,30004.0
2024-06-18,29.125,29.305,29.1,29.155,21330.0
2024-06-19,29.09,29.185,29.015,29.04,12339.0
2024-06-20,29.025,29.155,28.995,29.07,27797.0
2024-06-21,29.08,29.08,28.94,29.04,44106.0
2024-06-24,29.105,29.495,29.09,29.485,39290.0
2024-06-25,29.445,29.495,29.285,29.4,20268.0
2024-06-26,29.305,29.33,29.255,29.33,19916.0
2024-06-27,29.36,29.58,29.315,29.57,19766.0
2024-06-28,29.655,29.74,29.56,29.635,16358.0
2024-07-02,29.495,29.57,29.37,29.57,17403.0
2024-07-03,29.645,29.92,29.62,29.845,18865.0
2024-07-04,29.845,29.975,29.845,29.89,14560.0
2024-07-05,29.91,29.95,29.615,29.645,15682.0
2024-07-08,29.605,29.805,29.605,29.795,50171.0
2024-07-09,29.75,29.785,29.665,29.7,23732.0
2024-07-10,29.78,30.015,29.78,30.015,19275.0
2024-07-11,30.12,30.385,30.12,30.32,32020.0
2024-07-12,30.405,30.64,30.405,30.525,22870.0
2024-07-15,30.565,30.705,30.45,30.62,20509.0
2024-07-16,30.67,30.925,30.63,30.915,32142.0
2024-07-17,30.765,31.01,30.765,30.955,35180.0
2024-07-18,30.885,31.04,30.745,30.86,21165.0
2024-07-19,30.725,30.935,30.715,30.915,7908.0
2024-07-22,30.98,31.235,30.965,31.2,17906.0
2024-07-23,31.2,31.295,31.145,31.235,12907.0
2024-07-24,31.2,31.38,31.125,31.125,29110.0
2024-07-25,31.03,31.42,31.03,31.22,20603.0
2024-07-26,31.365,31.565,31.315,31.515,8245.0
2024-07-29,31.57,31.59,31.355,31.42,4609.0
2024-07-30,31.45,31.675,31.43,31.6,10421.0
2024-07-31,31.79,31.895,31.62,31.725,14802.0
2024-08-01,31.745,31.81,31.39,31.495,36535.0
2024-08-02,31.18,31.18,30.81,31.095,23501.0
2024-08-06,30.365,31.07,30.345,30.945,28885.0
2024-08-07,31.2,31.21,30.585,30.67,12153.0
2024-08-08,30.785,31.135,30.755,31.06,82678.0
2024-08-09,31.03,31.06,30.88,31.0,17876.0
2024-08-12,31.03,31.125,30.945,31.02,16719.0
2024-08-13,31.125,31.285,31.085,31.285,7842.0
2024-08-14,31.27,31.38,31.26,31.345,14996.0
2024-08-15,31.535,31.705,31.41,31.6,10203.0
2024-08-16,31.555,31.71,31.555,31.685,16858.0
2024-08-19,31.705,31.855,31.685,31.745,14485.0
2024-08-20,31.79,31.79,31.64,31.715,14357.0
2024-08-21,31.715,31.875,31.715,31.855,14142.0
2024-08-22,31.875,31.915,31.735,31.79,7121.0
2024-08-23,31.895,32.24,31.895,32.18,19229.0
2024-08-26,32.255,32.37,32.245,32.265,17698.0
2024-08-27,32.165,32.26,32.105,32.22,13481.0
2024-08-28,32.21,32.26,32.02,32.125,16529.0
2024-08-29,32.21,32.295,32.095,32.175,20586.0
2024-08-30,32.155,32.325,32.105,32.315,18910.0
2024-09-03,32.21,32.25,32.0,32.155,42973.0
2024-09-04,32.06,32.355,32.03,32.305,13581.0
2024-09-05,32.42,32.525,32.315,32.345,20038.0
2024-09-06,32.39,32.525,32.03,32.18,16335.0
2024-09-09,32.305,32.575,32.27,32.48,21726.0
2024-09-10,32.525,32.525,32.24,32.515,20746.0
2024-09-11,32.45,32.755,32.28,32.755,24693.0
2024-09-12,32.83,33.08,32.755,33.05,33940.0
2024-09-13,33.11,33.365,33.11,33.3,12679.0
2024-09-16,33.345,33.43,33.25,33.405,23939.0
2024-09-17,33.44,33.535,33.31,33.395,13363.0
2024-09-18,33.375,33.5,33.29,33.335,16329.0
2024-09-19,33.65,33.65,33.415,33.49,18106.0
2024-09-20,33.555,33.585,33.395,33.565,42363.0
2024-09-23,33.575,33.67,33.51,33.66,24954.0
2024-09-24,33.69,33.805,33.565,33.78,19003.0
2024-09-25,33.74,33.78,33.69,33.72,25069.0
2024-09-26,33.835,34.085,33.77,34.015,24100.0
2024-09-27,34.075,34.19,34.025,34.035,14686.0
2024-09-30,33.94,34.125,33.885,34.125,15329.0
2024-10-01,34.095,34.245,33.93,34.21,28397.0
2024-10-02,34.13,34.325,34.095,34.14,48899.0
2024-10-03,34.13,34.17,33.91,34.095,19841.0
2024-10-04,34.17,34.285,34.14,34.23,14295.0
2024-10-07,34.17,34.21,33.865,34.055,20751.0
2024-10-08,34.025,34.095,33.93,34.055,22023.0
2024-10-09,34.015,34.275,34.0,34.275,43419.0
2024-10-10,34.21,34.335,34.15,34.335,14183.0
2024-10-11,34.37,34.64,34.325,34.6,20832.0
2024-10-15,34.565,34.785,34.525,34.755,41028.0
2024-10-16,34.82,35.04,34.8,34.985,28341.0
2024-10-17,35.07,35.145,35.005,35.135,15453.0
2024-10-18,35.165,35.26,35.155,35.205,9494.0
2024-10-21,35.185,35.245,34.925,34.945,24135.0
2024-10-22,34.82,34.955,34.745,34.935,23090.0
2024-10-23,34.86,34.945,34.65,34.8,18866.0
2024-10-24,34.765,34.915,34.62,34.85,24694.0
2024-10-25,34.81,34.91,34.685,34.715,27184.0
2024-10-28,34.83,34.975,34.775,34.86,31765.0
2024-10-29,34.83,34.83,34.61,34.745,22475.0
2024-10-30,34.675,34.905,34.63,34.82,19289.0
2024-10-31,34.78,34.79,34.455,34.495,16706.0
2024-11-01,34.57,34.735,34.54,34.63,11382.0
2024-11-04,34.56,35.165,34.275,34.675,24147.0
2024-11-05,34.61,34.88,34.61,34.87,21420.0
2024-11-06,34.965,35.06,34.735,35.05,34855.0
2024-11-07,35.07,35.395,35.03,35.38,17099.0
2024-11-08,35.32,35.52,35.1,35.12,25518.0
2024-11-11,35.13,35.32,35.06,35.13,20700.0
2024-11-12,35.12,35.13,34.945,35.07,22500.0
2024-11-13,35.1,35.11,34.945,34.995,14943.0
2024-11-14,35.005,35.29,34.965,35.175,16603.0
2024-11-15,35.155,35.215,34.975,35.09,23494.0
2024-11-18,35.07,35.34,35.06,35.215,21678.0
2024-11-19,35.06,35.29,34.985,35.29,18715.0
2024-11-20,35.245,35.3,35.135,35.29,15397.0
2024-11-21,35.35,35.55,35.29,35.54,16314.0
2024-11-22,35.55,35.675,35.53,35.61,34011.0
2024-11-25,35.6,35.8,35.58,35.635,26265.0
2024-11-26,35.61,35.625,35.375,35.52,17926.0
2024-11-27,35.5,35.715,35.485,35.61,25698.0
2024-11-28,35.61,35.77,35.6,35.665,15822.0
2024-11-29,35.665,35.87,35.635,35.85,15897.0
2024-12-02,35.81,35.815,35.655,35.76,21373.0
2024-12-03,35.8,35.965,35.745,35.905,28964.0
2024-12-04,35.88,35.955,35.81,35.955,15738.0
2024-12-05,35.885,36.185,35.88,36.07,32260.0
2024-12-06,36.07,36.245,35.885,35.925,27998.0
2024-12-09,35.905,36.11,35.685,35.75,26961.0
2024-12-10,35.705,35.705,35.53,35.53,21257.0
2024-12-11,35.6,35.635,35.405,35.465,29657.0
2024-12-12,35.415,35.415,35.145,35.225,38078.0
2024-12-13,35.185,35.185,34.99,35.07,18154.0
2024-12-16,35.02,35.08,34.865,34.885,34124.0
2024-12-17,34.73,34.8,34.675,34.77,30746.0
2024-12-18,34.72,34.82,34.175,34.24,65403.0
2024-12-19,34.29,34.3,34.05,34.105,36565.0
2024-12-20,33.72,34.425,33.7,34.335,24260.0
2024-12-23,34.24,34.45,34.115,34.445,28919.0
2024-12-24,34.435,34.57,34.32,34.52,6371.0
2024-12-27,34.415,34.655,34.395,34.56,24042.0
2024-12-30,34.395,34.45,34.19,34.395,15047.0
2024-12-31,34.395,34.665,34.395,34.575,16072.0
2025-01-02,34.71,34.83,34.55,34.665,19570.0
2025-01-03,34.71,34.945,34.71,34.855,14240.0
2025-01-06,35.01,35.01,34.635,34.675,29497.0
2025-01-07,34.8,34.855,34.605,34.665,23097.0
2025-01-08,34.575,34.655,34.38,34.51,25614.0
2025-01-09,34.43,34.53,34.42,34.5,14226.0
2025-01-10,34.48,34.5,34.035,34.15,56717.0
2025-01-13,33.95,34.025,33.845,33.89,34775.0
2025-01-14,33.9,33.96,33.7,33.805,16819.0
2025-01-15,34.025,34.2,34.015,34.015,49108.0
2025-01-16,34.055,34.18,33.94,34.17,22181.0
2025-01-17,34.2,34.365,34.19,34.335,82545.0
2025-01-20,34.285,34.52,34.26,34.46,27634.0
2025-01-21,34.405,34.615,34.395,34.54,27816.0
2025-01-22,34.625,34.625,34.45,34.555,16823.0
2025-01-23,34.565,34.83,34.52,34.79,31228.0
2025-01-24,34.835,34.955,34.76,34.885,23168.0
2025-01-27,34.78,34.78,34.55,34.625,44425.0
2025-01-28,34.695,34.705,34.435,34.54,25384.0
2025-01-29,34.52,34.715,34.395,34.455,23084.0
2025-01-30,34.615,34.9,34.59,34.78,40745.0
2025-01-31,34.77,34.78,34.345,34.395,60830.0
2025-02-03,33.085,33.995,33.085,33.94,52853.0
2025-02-04,34.055,34.23,34.005,34.105,23138.0
2025-02-05,34.19,34.48,34.075,34.46,15729.0
2025-02-06,34.61,34.615,34.28,34.365,26638.0
2025-02-07,34.375,34.435,34.065,34.15,19245.0
2025-02-10,34.22,34.46,34.22,34.395,33360.0
2025-02-11,34.365,34.425,34.25,34.395,70612.0
2025-02-12,34.27,34.415,34.25,34.375,17961.0
2025-02-13,34.46,34.59,34.355,34.365,45466.0
2025-02-14,34.395,34.54,34.24,34.25,22930.0
2025-02-18,34.29,34.405,34.2,34.325,19961.0
2025-02-19,34.27,34.395,34.15,34.375,11784.0
2025-02-20,34.375,34.375,34.19,34.305,9543.0
2025-02-21,34.345,34.355,34.085,34.15,20397.0
2025-02-24,34.2,34.435,34.2,34.25,26780.0
2025-02-25,34.24,34.57,34.23,34.505,26544.0
2025-02-26,34.56,34.68,34.435,34.56,8700.0
2025-02-27,34.57,34.62,34.34,34.34,19025.0
2025-02-28,34.33,34.395,34.195,34.395,20111.0
2025-03-03,34.405,34.66,34.155,34.24,28577.0
2025-03-04,33.9,34.195,33.58,34.045,31264.0
2025-03-05,33.98,34.34,33.98,34.34,14984.0
2025-03-06,34.055,34.2,33.91,34.02,16775.0
2025-03-07,33.98,34.425,33.98,34.34,20344.0
2025-03-10,34.105,34.34,34.02,34.135,36898.0
2025-03-11,34.125,34.155,33.725,33.87,24573.0
2025-03-12,33.96,34.075,33.805,33.98,16755.0
2025-03-13,33.9,34.085,33.715,33.745,21854.0
2025-03-14,33.815,34.065,33.795,33.99,15013.0
2025-03-17,33.98,34.29,33.98,34.22,21645.0
2025-03-18,34.26,34.31,34.035,34.22,17157.0
2025-03-19,34.26,34.485,34.2,34.455,22648.0
2025-03-20,34.405,34.72,34.125,34.475,24147.0
2025-03-21,34.36,34.465,34.155,34.435,12043.0
2025-03-24,34.57,34.795,34.475,34.65,22049.0
2025-03-25,34.735,34.815,34.66,34.66,19980.0
2025-03-26,34.65,34.825,34.545,34.595,16743.0
2025-03-27,34.535,34.76,34.515,34.62,11023.0
2025-03-28,34.605,34.62,34.38,34.415,15222.0
2025-03-31,34.28,34.75,34.25,34.64,21709.0
2025-04-01,34.595,34.835,34.475,34.76,19550.0
2025-04-02,34.66,34.945,34.605,34.885,14203.0
2025-04-03,34.26,34.71,34.26,34.4,32495.0
2025-04-04,33.99,33.99,33.13,33.15,46126.0
2025-04-07,32.04,33.015,31.775,32.44,52082.0
2025-04-08,32.945,33.05,31.685,31.91,65486.0
2025-04-09,31.54,33.08,31.425,32.965,124457.0
2025-04-10,32.75,32.75,31.705,32.04,44679.0
2025-04-11,32.125,32.875,31.735,32.535,19544.0
2025-04-14,32.945,33.21,32.79,33.14,43673.0
2025-04-15,33.17,33.385,33.14,33.345,7967.0
2025-04-16,33.375,33.61,33.305,33.435,8990.0
2025-04-17,33.56,33.815,33.5,33.685,5578.0
2025-04-21,33.58,33.63,33.335,33.56,11627.0
2025-04-22,33.785,34.02,33.765,33.88,6402.0
2025-04-23,34.24,34.25,34.0,34.075,14459.0
2025-04-24,34.115,34.33,34.115,34.26,12015.0
2025-04-25,34.23,34.33,34.115,34.29,17552.0
2025-04-28,34.25,34.415,34.25,34.415,15418.0
2025-04-29,34.405,34.6,34.28,34.535,26102.0
2025-04-30,34.405,34.69,34.24,34.68,28253.0
2025-05-01,34.68,34.885,34.575,34.63,21290.0
2025-05-02,34.825,34.835,34.64,34.76,8630.0
2025-05-05,34.78,34.825,34.535,34.63,14463.0
2025-05-06,34.6,34.79,34.6,34.68,17497.0
2025-05-07,34.67,34.975,34.67,34.925,21064.0
2025-05-08,35.04,35.285,35.005,35.17,23952.0
2025-05-09,35.295,35.325,35.1,35.14,15333.0
2025-05-12,35.57,35.59,35.21,35.275,17967.0
2025-05-13,35.345,35.435,35.26,35.305,11238.0
2025-05-14,35.315,35.315,35.09,35.265,11997.0
2025-05-15,35.25,35.63,35.19,35.55,22232.0
2025-05-16,35.55,35.765,35.475,35.72,32367.0
2025-05-20,35.725,36.01,35.72,35.885,44198.0
2025-05-21,35.825,35.825,35.57,35.63,24825.0
2025-05-22,35.645,35.715,35.5,35.59,21055.0
2025-05-23,35.5,35.645,35.44,35.61,22098.0
2025-05-26,35.725,35.895,35.665,35.795,11916.0
2025-05-27,36.01,36.275,35.92,36.195,30752.0
2025-05-28,36.17,36.245,36.13,36.17,18509.0
2025-05-29,36.305,36.355,36.185,36.235,23276.0
2025-05-30,36.225,36.345,36.175,36.265,31132.0
2025-06-02,36.255,36.365,36.175,36.295,26238.0
2025-06-03,36.325,36.45,36.265,36.415,19478.0
2025-06-04,36.425,36.435,36.275,36.345,16706.0
2025-06-05,36.335,36.375,36.285,36.325,16068.0
2025-06-06,36.47,36.48,36.215,36.295,32484.0
2025-06-09,36.365,36.415,36.235,36.285,10707.0
2025-06-10,36.335,36.435,36.305,36.375,5390.0
2025-06-11,36.415,36.48,36.345,36.375,9392.0
2025-06-12,36.395,36.62,36.335,36.62,24520.0
2025-06-13,36.64,36.64,36.445,36.445,13572.0
2025-06-16,36.59,36.68,36.47,36.49,10138.0
2025-06-17,36.51,36.51,36.285,36.375,24803.0
2025-06-18,36.415,36.49,36.365,36.365,14221.0
2025-06-19,36.335,36.46,36.335,36.415,3345.0
2025-06-20,36.62,36.62,36.385,36.45,25836.0
2025-06-23,36.45,36.62,36.435,36.55,7752.0
2025-06-24,36.56,36.735,36.5,36.66,19069.0
2025-06-25,36.615,36.635,36.41,36.47,17351.0
2025-06-26,36.51,36.6,36.51,36.56,27353.0
2025-06-27,36.615,36.815,36.56,36.675,44662.0
2025-06-30,36.775,37.03,36.725,36.98,23542.0
2025-07-02,37.08,37.16,36.915,37.08,17513.0
2025-07-03,37.1,37.23,37.03,37.13,21094.0
2025-07-04,37.14,37.305,37.05,37.25,11110.0
2025-07-07,37.305,37.305,37.1,37.13,12420.0
2025-07-08,37.17,37.285,37.1,37.23,16140.0
2025-07-09,37.27,37.365,37.25,37.315,27796.0
2025-07-10,37.325,37.545,37.24,37.455,25487.0
2025-07-11,37.315,37.415,37.21,37.365,18838.0
2025-07-14,37.385,37.595,37.365,37.565,15412.0
2025-07-15,37.605,37.61,37.385,37.445,15808.0
2025-07-16,37.465,37.485,37.2,37.345,30645.0
2025-07-17,37.365,37.545,37.27,37.505,21504.0
2025-07-18,37.565,37.595,37.455,37.505,19537.0
2025-07-21,37.545,37.595,37.405,37.405,13234.0
2025-07-22,37.445,37.64,37.445,37.585,9312.0
2025-07-23,37.68,37.84,37.63,37.71,18444.0
2025-07-24,37.71,37.79,37.68,37.68,19457.0
2025-07-25,37.68,37.71,37.575,37.68,17515.0
2025-07-28,37.785,37.795,37.59,37.65,16461.0
2025-07-29,37.71,37.795,37.66,37.765,7324.0
2025-07-30,37.765,37.835,37.54,37.59,21167.0
2025-07-31,37.56,37.62,37.41,37.41,12409.0
2025-08-01,37.255,37.335,37.085,37.255,23181.0
2025-08-05,37.55,37.61,37.46,37.56,12728.0
2025-08-06,37.6,37.66,37.54,37.63,11226.0
2025-08-07,37.74,37.835,37.53,37.56,10828.0
2025-08-08,37.63,37.775,37.63,37.69,8754.0
2025-08-11,37.67,37.785,37.66,37.73,19085.0
2025-08-12,37.795,38.015,37.75,37.965,13099.0
2025-08-13,37.985,38.24,37.985,38.22,13572.0
2025-08-14,38.155,38.24,38.055,38.22,25500.0
2025-08-15,38.2,38.33,38.175,38.29,4917.0
2025-08-18,38.24,38.39,38.175,38.32,6335.0
2025-08-19,38.38,38.49,38.34,38.38,9354.0
2025-08-20,38.37,38.53,38.37,38.46,55491.0
2025-08-21,38.44,38.61,38.39,38.53,12845.0
2025-08-22,38.62,38.835,38.58,38.745,6333.0
2025-08-25,38.745,38.745,38.52,38.55,17177.0
2025-08-26,38.515,38.565,38.455,38.535,15695.0
2025-08-27,38.495,38.685,38.465,38.645,15821.0
2025-08-28,38.695,38.695,38.485,38.645,17464.0
2025-08-29,38.595,38.795,38.565,38.765,9438.0
2025-09-02,38.635,38.635,38.415,38.545,18573.0
2025-09-03,38.565,38.715,38.495,38.685,9028.0
2025-09-04,38.765,38.94,38.765,38.94,21222.0
2025-09-05,39.0,39.05,38.9,39.04,13053.0
2025-09-08,39.05,39.05,38.845,38.96,25863.0
2025-09-09,38.94,39.02,38.88,38.97,19088.0
2025-09-10,39.01,39.08,38.96,39.07,9390.0
2025-09-11,39.12,39.27,39.06,39.23,13934.0
2025-09-12,39.19,39.31,39.18,39.29,14075.0
2025-09-15,39.33,39.33,39.18,39.29,29793.0
2025-09-16,39.3,39.31,39.19,39.23,11235.0
2025-09-17,39.2,39.42,39.2,39.26,20230.0
2025-09-18,39.28,39.39,39.25,39.28,7552.0
2025-09-19,39.28,39.665,39.26,39.44,31597.0
2025-09-22,39.41,39.545,39.38,39.495,50671.0
2025-09-23,39.525,39.615,39.41,39.43,22266.0
2025-09-24,39.505,39.645,39.455,39.525,7760.0
2025-09-25,39.395,39.535,39.385,39.505,24152.0
2025-09-26,39.545,39.675,39.495,39.575,15102.0
2025-09-29,39.615,39.745,39.585,39.715,39450.0
2025-09-30,39.705,39.84,39.645,39.84,9711.0
2025-10-01,39.805,39.97,39.795,39.88,17885.0
2025-10-02,39.87,40.02,39.82,40.01,40326.0
2025-10-03,40.01,40.31,39.98,40.28,15355.0
2025-10-06,40.43,40.43,40.12,40.25,25648.0
2025-10-07,40.26,40.3,39.87,39.92,12968.0
2025-10-08,39.94,39.94,39.695,39.81,22301.0
2025-10-09,39.81,39.87,39.585,39.635,16647.0
2025-10-10,39.695,39.725,39.445,39.475,69439.0
2025-10-14,39.525,39.775,39.505,39.735,16465.0
2025-10-15,39.805,40.04,39.755,39.785,51305.0
2025-10-16,39.82,39.83,39.545,39.585,26053.0
2025-10-17,39.475,39.655,39.445,39.625,14822.0
2025-10-20,39.715,39.83,39.665,39.745,16469.0
2025-10-21,39.665,39.765,39.625,39.705,18580.0
2025-10-22,39.695,39.94,39.655,39.9,12609.0
2025-10-23,40.0,40.07,39.88,39.96,24031.0
2025-10-24,40.06,40.19,40.06,40.13,14948.0
2025-10-27,40.27,40.37,40.02,40.08,18102.0
2025-10-28,40.135,40.145,40.005,40.015,18501.0
2025-10-29,39.985,39.985,39.505,39.585,112746.0
2025-10-30,39.455,39.555,39.255,39.265,24200.0
2025-10-31,39.365,39.635,39.225,39.565,18549.0
2025-11-03,39.615,39.685,39.375,39.565,26864.0
2025-11-04,39.415,39.415,39.18,39.245,42830.0
2025-11-05,39.365,39.565,39.325,39.465,6302.0
2025-11-06,39.465,39.475,39.245,39.295,11085.0
2025-11-07,39.235,39.425,39.14,39.425,17503.0
2025-11-10,39.605,39.655,39.555,39.595,17365.0
2025-11-11,39.655,39.775,39.655,39.745,8570.0
2025-11-12,39.795,40.245,39.795,40.235,32174.0
2025-11-13,40.235,40.235,39.785,39.885,21896.0
2025-11-14,39.675,39.975,39.605,39.965,22525.0
2025-11-17,39.885,40.015,39.625,39.765,29413.0
2025-11-18,39.615,39.765,39.465,39.715,22443.0
2025-11-19,39.66,39.8,39.62,39.78,13568.0
2025-11-20,39.96,40.03,39.47,39.49,25601.0
2025-11-21,39.48,39.86,39.48,39.82,13302.0
2025-11-24,39.87,39.9,39.75,39.84,10399.0
2025-11-25,39.89,40.24,39.89,40.2,12303.0
2025-11-26,40.24,40.34,40.19,40.26,13740.0