Date,Open,High,Low,Close,Volume
2007-06-21,11.585606500467328,11.602968114148837,11.585606500467328,11.602968114148837,893.0
2007-06-22,11.585606204413107,11.585606204413107,11.562457751747772,11.56245775174777,1587.0
2007-06-25,11.527734175063468,11.527734175063468,11.527734175063468,11.527734175063468,992.0
2007-06-26,11.475647367882898,11.475647367882898,11.400416302143498,11.400416302143498,2877.0
2007-06-27,11.458292909946998,11.458292909946998,11.42357186867694,11.440932389311968,3274.0
2007-06-28,11.440932389311968,11.440932389311968,11.440932389311968,11.440932389311968,0.0
2007-06-29,11.527734175063468,11.527734175063468,11.527734175063468,11.527734175063468,992.0
2007-07-03,11.562453985798818,11.63189822622107,11.562453985798818,11.63189822622107,1786.0
2007-07-04,11.643477522422003,11.643477522422003,11.643477522422003,11.643477522422003,99.0
2007-07-05,11.643477522422003,11.643477522422003,11.643477522422003,11.643477522422003,0.0
2007-07-06,11.643477522422003,11.643477522422003,11.643477522422003,11.643477522422003,0.0
2007-07-09,11.71870382848417,11.71870382848417,11.71870382848417,11.71870382848417,992.0
2007-07-10,11.736068002146071,11.736068002146071,11.736068002146071,11.736068002146071,298.0
2007-07-11,11.7129179968953,11.7129179968953,11.7129179968953,11.712917996895303,595.0
2007-07-12,11.741852879607038,11.741852879607038,11.741852879607038,11.741852879607038,1389.0
2007-07-13,11.71870382848417,11.71870382848417,11.71870382848417,11.71870382848417,99.0
2007-07-16,11.799727415670008,11.799727415670008,11.799727415670008,11.799727415670008,397.0
2007-07-17,11.81129526233614,11.81129526233614,11.81129526233614,11.81129526233614,992.0
2007-07-18,11.770785854062966,11.770785854062966,11.770785854062966,11.770785854062972,1389.0
2007-07-19,11.840232053303671,11.840232053303671,11.840232053303671,11.840232053303671,198.0
2007-07-20,11.817094451715612,11.817094451715612,11.817094451715612,11.817094451715612,595.0
2007-07-23,11.817094451715612,11.817094451715612,11.817094451715612,11.817094451715612,0.0
2007-07-24,11.817094451715612,11.817094451715612,11.817094451715612,11.817094451715612,0.0
2007-07-25,11.655047732287262,11.655047732287262,11.602965094707107,11.620325608915437,1587.0
2007-07-26,11.620325608915437,11.620325608915437,11.620325608915437,11.620325608915437,0.0
2007-07-27,11.481440843457234,11.481440843457234,11.481440843457234,11.481440843457234,298.0
2007-07-30,11.475647378845164,11.475647378845164,11.475647378845164,11.475647378845164,298.0
2007-07-31,11.475647378845164,11.475647378845164,11.475647378845164,11.475647378845164,0.0
2007-08-01,11.388844638965766,11.388844638965766,11.388844638965766,11.388844638965766,496.0
2007-08-02,11.388844638965766,11.388844638965766,11.388844638965766,11.388844638965766,0.0
2007-08-03,11.400416302143498,11.400416302143498,11.400416302143498,11.400416302143498,992.0
2007-08-07,11.37149096071077,11.37149096071077,11.37149096071077,11.37149096071077,298.0
2007-08-08,11.464079228656416,11.481440843457234,11.464079228656416,11.481440843457234,1190.0
2007-08-09,11.481440843457234,11.481440843457234,11.481440843457234,11.481440843457234,0.0
2007-08-10,11.481440843457234,11.481440843457234,11.481440843457234,11.481440843457234,0.0
2007-08-13,11.4004241308538,11.4004241308538,11.394636195322033,11.394636195322033,198.0
2007-08-14,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-15,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-16,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-17,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-20,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-21,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-22,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-23,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-24,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-27,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-28,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-29,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-30,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-08-31,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-09-04,11.423576802801172,11.423576802801172,11.423576802801172,11.423576802801172,99.0
2007-09-05,11.423576802801172,11.423576802801172,11.423576802801172,11.423576802801172,0.0
2007-09-06,11.423576802801172,11.423576802801172,11.423576802801172,11.423576802801172,0.0
2007-09-07,11.423576802801172,11.423576802801172,11.423576802801172,11.423576802801172,0.0
2007-09-10,11.423576802801172,11.423576802801172,11.423576802801172,11.423576802801172,0.0
2007-09-11,11.423576802801172,11.423576802801172,11.423576802801172,11.423576802801172,0.0
2007-09-12,11.435145549100294,11.440932389311968,11.435145549100294,11.440932389311968,22618.0
2007-09-13,11.46408047214678,11.46408047214678,11.394636195322033,11.394636195322033,1786.0
2007-09-14,11.394636195322033,11.394636195322033,11.394636195322033,11.394636195322033,0.0
2007-09-17,11.452511685512906,11.452511685512906,11.452511685512906,11.452511685512906,397.0
2007-09-18,11.452511685512906,11.452511685512906,11.452511685512906,11.452511685512906,0.0
2007-09-19,11.452511685512906,11.452511685512906,11.452511685512906,11.452511685512906,0.0
2007-09-20,11.452511685512906,11.452511685512906,11.452511685512906,11.452511685512906,0.0
2007-09-21,11.493010598379165,11.493010598379165,11.493010598379165,11.493010598379168,198.0
2007-09-24,11.527730614541332,11.527730614541332,11.498796429968037,11.498796429968037,198.0
2007-09-25,11.61276509943157,11.61276509943157,11.61276509943157,11.612765099431568,0.0
2007-09-26,11.53678598645588,11.53678598645588,11.53678598645588,11.53678598645588,198.0
2007-09-27,11.53678598645588,11.53678598645588,11.53678598645588,11.53678598645588,0.0
2007-09-28,11.571857819823878,11.571857819823878,11.571857819823878,11.571857819823878,99.0
2007-10-01,11.595233953387073,11.595233953387073,11.595233953387073,11.595233953387073,298.0
2007-10-02,11.595233953387073,11.595233953387073,11.595233953387073,11.595233953387073,0.0
2007-10-03,11.595233953387073,11.595233953387073,11.595233953387073,11.595233953387073,0.0
2007-10-04,11.51925311934366,11.606918203657068,11.51925311934366,11.606918203657068,3075.0
2007-10-05,11.536782165848129,11.548470544179906,11.536782165848129,11.542625249207177,3770.0
2007-10-09,11.52510078205798,11.52510078205798,11.52510078205798,11.525100782057985,298.0
2007-10-10,11.52510078205798,11.52510078205798,11.52510078205798,11.525100782057985,0.0
2007-10-11,11.636139798400231,11.665361860596915,11.618607224566569,11.618607224566563,8432.0
2007-10-12,11.647825077420553,11.647825077420553,11.542625249207177,11.542625249207177,794.0
2007-10-15,11.659524054422572,11.659524054422572,11.54263574162431,11.571857819823878,4266.0
2007-10-16,11.542625249207177,11.542625249207177,11.542625249207177,11.542625249207177,2083.0
2007-10-17,11.566011878177276,11.566011878177276,11.566011878177276,11.566011878177276,198.0
2007-10-18,11.59523140884926,11.59523140884926,11.583543024221772,11.583543024221772,1091.0
2007-10-19,11.548483450378344,11.548483450378344,11.49588347748769,11.49588347748769,2083.0
2007-10-22,11.466659172799876,11.478347560803687,11.466659172799876,11.47834756080369,496.0
2007-10-23,11.49588347748769,11.49588347748769,11.49588347748769,11.49588347748769,99.0
2007-10-24,11.425745065213569,11.437434556428595,11.425745065213569,11.437434556428595,397.0
2007-10-25,11.501722415008857,11.501722415008857,11.48418873181079,11.48418873181079,4563.0
2007-10-26,11.48418873181079,11.48418873181079,11.48418873181079,11.48418873181079,0.0
2007-10-29,11.548475961493278,11.548475961493278,11.548475961493278,11.548475961493278,99.0
2007-10-30,11.548475961493278,11.548475961493278,11.548475961493278,11.548475961493278,0.0
2007-10-31,11.548475961493278,11.548475961493278,11.548475961493278,11.548475961493278,198.0
2007-11-01,11.671212275808708,11.671212275808708,11.601079731459826,11.636146003634266,1290.0
2007-11-02,11.571857819823878,11.571857819823878,11.571857819823878,11.571857819823878,1786.0
2007-11-05,11.566005811084942,11.566005811084942,11.51340699050898,11.51340699050898,2182.0
2007-11-06,11.52510078205798,11.52510078205798,11.52510078205798,11.525100782057985,992.0
2007-11-07,11.52510078205798,11.52510078205798,11.52510078205798,11.525100782057985,0.0
2007-11-08,11.37898944349559,11.37898944349559,11.349767376671307,11.349767376671307,992.0
2007-11-09,11.343923343280508,11.343923343280508,11.343923343280508,11.343923343280508,198.0
2007-11-12,11.31469840568701,11.31469840568701,11.31469840568701,11.31469840568701,99.0
2007-11-13,11.31469840568701,11.31469840568701,11.31469840568701,11.31469840568701,0.0
2007-11-14,11.454969518984692,11.454969518984692,11.454969518984692,11.454969518984694,298.0
2007-11-15,11.454969518984692,11.454969518984692,11.454969518984692,11.454969518984694,0.0
2007-11-16,11.31469840568701,11.31469840568701,11.31469840568701,11.31469840568701,1190.0
2007-11-19,11.31469840568701,11.31469840568701,11.31469840568701,11.31469840568701,0.0
2007-11-20,11.27963770787728,11.27963770787728,11.227038858952923,11.227038858952923,30752.0
2007-11-21,11.227038858952923,11.227038858952923,11.227038858952923,11.227038858952923,0.0
2007-11-22,11.227038858952923,11.227038858952923,11.227038858952923,11.227038858952923,0.0
2007-11-23,11.168591846149631,11.168591846149631,11.168591846149631,11.168591846149631,298.0
2007-11-26,11.221193871434227,11.221193871434227,11.221193871434227,11.221193871434227,496.0
2007-11-27,11.221193871434227,11.221193871434227,11.221193871434227,11.221193871434227,0.0
2007-11-28,11.320546255589411,11.320546255589411,11.320546255589411,11.320546255589411,496.0
2007-11-29,11.343923343280508,11.343923343280508,11.343923343280508,11.343923343280508,1984.0
2007-11-30,11.378994057873568,11.414060331121195,11.378994057873568,11.4140603311212,1190.0
2007-12-03,11.384830325543335,11.425740764879592,11.384830325543335,11.425740764879592,1885.0
2007-12-04,11.40821454924262,11.40821454924262,11.373148280874004,11.373148280874004,1190.0
2007-12-05,11.373148280874004,11.373148280874004,11.373148280874004,11.373148280874004,0.0
2007-12-06,11.373148280874004,11.373148280874004,11.373148280874004,11.373148280874004,0.0
2007-12-07,11.454963951906509,11.454963951906509,11.449119760826491,11.449119760826491,893.0
2007-12-10,11.449119760826491,11.449119760826491,11.449119760826491,11.449119760826491,0.0
2007-12-11,11.519253886283485,11.519253886283485,11.519253886283485,11.51925388628348,99.0
2007-12-12,11.519253886283485,11.519253886283485,11.519253886283485,11.51925388628348,0.0
2007-12-13,11.384828714632397,11.384828714632397,11.384828714632397,11.384828714632397,992.0
2007-12-14,11.384828714632397,11.384828714632397,11.384828714632397,11.384828714632397,0.0
2007-12-17,11.308860097063617,11.308860097063617,11.308860097063617,11.308860097063617,397.0
2007-12-18,11.279640884237525,11.279640884237525,11.279640884237525,11.27964088423752,99.0
2007-12-19,11.279640884237525,11.279640884237525,11.279640884237525,11.27964088423752,0.0
2007-12-20,11.26794900094432,11.26794900094432,11.26794900094432,11.26794900094432,2480.0
2007-12-21,11.203660033209784,11.285482055244616,11.203660033209784,11.285482055244618,2778.0
2007-12-24,11.240118752416484,11.269573090580987,11.240118752416484,11.257791355315186,1885.0
2007-12-27,11.24012090659721,11.24012090659721,11.24012090659721,11.24012090659721,496.0
2007-12-28,11.24012090659721,11.24012090659721,11.24012090659721,11.24012090659721,0.0
2007-12-31,11.281359308599214,11.33437824776352,11.281359308599214,11.33437824776352,595.0
2008-01-02,11.33437824776352,11.33437824776352,11.33437824776352,11.33437824776352,496.0
2008-01-03,11.346156569984606,11.346156569984606,11.31670112015024,11.31670112015024,9821.0
2008-01-04,11.251900569657264,11.251900569657264,11.251900569657264,11.251900569657264,99.0
2008-01-07,11.192993333754512,11.22833966251852,11.192993333754512,11.21655680983761,21626.0
2008-01-08,11.21655680983761,11.21655680983761,11.21655680983761,11.21655680983761,0.0
2008-01-09,11.139968963261376,11.139968963261376,11.139968963261376,11.139968963261376,1190.0
2008-01-10,11.21655680983761,11.21655680983761,11.21655680983761,11.21655680983761,198.0
2008-01-11,11.187107652187484,11.187107652187484,11.187107652187484,11.187107652187484,298.0
2008-01-14,11.19887706041702,11.19887706041702,11.181204462866852,11.181204462866852,2381.0
2008-01-15,11.163535236855044,11.19299068964003,11.0987334636559,11.0987334636559,10218.0
2008-01-16,11.0987334636559,11.0987334636559,11.0987334636559,11.0987334636559,0.0
2008-01-17,11.0987334636559,11.0987334636559,11.0987334636559,11.0987334636559,0.0
2008-01-18,10.96324273756403,10.96324273756403,10.90433181217696,10.90433181217696,595.0
2008-01-21,10.67457366761204,10.792395435141572,10.67457366761204,10.792395435141572,25693.0
2008-01-22,10.727602517671798,10.727602517671798,10.727602517671798,10.727602517671798,198.0
2008-01-23,10.821854731355876,10.892547378477406,10.821854731355876,10.892547378477406,2282.0
2008-01-24,10.980920249190634,10.980920249190634,10.951464776335667,10.951464776335667,1091.0
2008-01-25,10.951464776335667,10.951464776335667,10.951464776335667,10.951464776335667,0.0
2008-01-28,10.951464776335667,10.951464776335667,10.951464776335667,10.951464776335667,0.0
2008-01-29,11.0044752314392,11.04571353035087,11.0044752314392,11.04571353035087,2282.0
2008-01-30,11.04571353035087,11.04571353035087,11.04571353035087,11.04571353035087,0.0
2008-01-31,11.03393169045675,11.0987334636559,11.03393169045675,11.0987334636559,5059.0
2008-02-01,11.169424492917711,11.169424492917711,11.13407817760345,11.13407817760345,794.0
2008-02-04,11.251901932490696,11.251901932490696,11.234228212683483,11.234228212683483,694.0
2008-02-05,11.192986119210016,11.192986119210016,11.08105633604262,11.08105633604262,1587.0
2008-02-06,11.06927779081876,11.06927779081876,11.05749605579462,11.05749605579462,1091.0
2008-02-07,11.05749605579462,11.05749605579462,11.05749605579462,11.05749605579462,0.0
2008-02-08,10.957346974842489,10.957346974842489,10.957346974842489,10.957346974842489,298.0
2008-02-11,10.933786862055433,10.945569715471658,10.02067424086806,10.922005123278636,2282.0
2008-02-12,10.922005123278636,10.922005123278636,10.922005123278636,10.922005123278636,0.0
2008-02-13,10.922005123278636,10.922005123278636,10.922005123278636,10.922005123278636,0.0
2008-02-14,11.016262464444944,11.016262464444944,11.016262464444944,11.016262464444944,99.0
2008-02-15,11.016262464444944,11.016262464444944,11.016262464444944,11.016262464444944,0.0
2008-02-19,11.016262464444944,11.016262464444944,11.016262464444944,11.016262464444944,0.0
2008-02-20,11.016262464444944,11.016262464444944,11.016262464444944,11.016262464444944,0.0
2008-02-21,11.06927699871297,11.110514182985645,11.04571353035087,11.04571353035087,1488.0
2008-02-22,11.0810624698013,11.0810624698013,11.063388749708349,11.063388749708349,1290.0
2008-02-25,11.063388749708349,11.063388749708349,11.063388749708349,11.063388749708349,0.0
2008-02-26,11.092842677997975,11.092842677997975,11.092842677997975,11.092842677997975,397.0
2008-02-27,11.257797051064976,11.257797051064976,11.20477810090546,11.20477810090546,2182.0
2008-02-28,11.22834053374074,11.22834053374074,11.222448549623437,11.222448549623437,2182.0
2008-02-29,11.222448549623437,11.222448549623437,11.222448549623437,11.222448549623437,0.0
2008-03-03,11.222448549623437,11.222448549623437,11.222448549623437,11.222448549623437,0.0
2008-03-04,10.939679068028822,10.939679068028822,10.851313787127731,10.851313787127731,1091.0
2008-03-05,10.90433181217696,10.90433181217696,10.90433181217696,10.90433181217696,496.0
2008-03-06,10.898433872121174,10.898433872121174,10.868977316911016,10.874869296736229,3968.0
2008-03-07,10.780620752127106,10.780620752127106,10.72170982375807,10.72170982375807,595.0
2008-03-10,10.7511637520477,10.7511637520477,10.7511637520477,10.7511637520477,198.0
2008-03-11,10.751163046989369,10.751163046989369,10.73349044094602,10.73349044094602,893.0
2008-03-12,10.7982900373111,10.7982900373111,10.7982900373111,10.7982900373111,794.0
2008-03-13,10.7982900373111,10.7982900373111,10.7982900373111,10.7982900373111,0.0
2008-03-14,10.798284947369831,10.798284947369831,10.757046665119187,10.762938644468244,2182.0
2008-03-17,10.645127701949242,10.645127701949242,10.645127701949242,10.64512770194924,1389.0
2008-03-18,10.645125099156168,10.74527209523952,10.645125099156168,10.739381226603946,3770.0
2008-03-19,10.739381226603946,10.739381226603946,10.739381226603946,10.739381226603946,0.0
2008-03-20,10.739381226603946,10.739381226603946,10.739381226603946,10.739381226603946,0.0
2008-03-24,10.874869296736229,10.874869296736229,10.874869296736229,10.874869296736229,99.0
2008-03-25,10.874869296736229,10.874869296736229,10.874869296736229,10.874869296736229,0.0
2008-03-26,10.96396480596062,10.96396480596062,10.96396480596062,10.96396480596062,0.0
2008-03-27,10.96396480596062,10.96396480596062,10.96396480596062,10.96396480596062,0.0
2008-03-28,10.96396480596062,10.96396480596062,10.96396480596062,10.96396480596062,0.0
2008-03-31,10.963970160669817,11.03524197664246,10.963970160669817,11.03524197664246,1290.0
2008-04-01,11.130266436640795,11.130266436640795,11.130266436640795,11.130266436640795,694.0
2008-04-02,11.20153820155922,11.20153820155922,11.189659944321429,11.189659944321429,3571.0
2008-04-03,11.189659944321429,11.189659944321429,11.189659944321429,11.189659944321429,595.0
2008-04-04,11.27875163703422,11.27875163703422,11.27875163703422,11.27875163703422,198.0
2008-04-07,11.367835707748323,11.367835707748323,11.326259573457836,11.326259573457836,2976.0
2008-04-08,11.27875163703422,11.27875163703422,11.27875163703422,11.27875163703422,694.0
2008-04-09,11.17777818957602,11.17777818957602,11.17777818957602,11.17777818957602,99.0
2008-04-10,11.17777818957602,11.17777818957602,11.17777818957602,11.17777818957602,0.0
2008-04-11,11.17777818957602,11.17777818957602,11.17777818957602,11.17777818957602,0.0
2008-04-14,11.17777818957602,11.17777818957602,11.17777818957602,11.17777818957602,0.0
2008-04-15,11.17777818957602,11.17777818957602,11.17777818957602,11.17777818957602,0.0
2008-04-16,11.148079699766807,11.237168834872945,11.148079699766807,11.237168834872945,1488.0
2008-04-17,11.237168834872945,11.237168834872945,11.237168834872945,11.237168834872945,0.0
2008-04-18,11.284686315961135,11.302503696990229,11.284686315961135,11.302503696990229,1488.0
2008-04-21,11.302503696990229,11.302503696990229,11.302503696990229,11.302503696990229,0.0
2008-04-22,11.36190053469117,11.36190053469117,11.355962529129506,11.355962529129506,2678.0
2008-04-23,11.338138465819542,11.338138465819542,11.338138465819542,11.338138465819542,298.0
2008-04-24,11.338138465819542,11.338138465819542,11.338138465819542,11.338138465819542,0.0
2008-04-25,11.338138465819542,11.338138465819542,11.338138465819542,11.338138465819542,0.0
2008-04-28,11.302503696990229,11.302503696990229,11.302503696990229,11.302503696990229,595.0
2008-04-29,11.26093234436376,11.26093234436376,11.26093234436376,11.26093234436376,198.0
2008-04-30,11.350023125497607,11.350023125497607,11.272812190853363,11.272812190853363,1190.0
2008-05-01,11.361896718586364,11.37377609703256,11.361896718586364,11.37377609703256,1389.0
2008-05-02,11.37377609703256,11.37377609703256,11.37377609703256,11.37377609703256,0.0
2008-05-05,11.37377609703256,11.37377609703256,11.37377609703256,11.37377609703256,0.0
2008-05-06,11.433170558841088,11.433170558841088,11.361897653610177,11.433170558841088,2678.0
2008-05-07,11.433170558841088,11.433170558841088,11.433170558841088,11.433170558841088,0.0
2008-05-08,11.439103326126636,11.439103326126636,11.439103326126636,11.439103326126636,9920.0
2008-05-09,11.439103326126636,11.439103326126636,11.439103326126636,11.439103326126636,0.0
2008-05-12,11.474740957339652,11.474740957339652,11.474740957339652,11.474740957339652,397.0
2008-05-13,11.474740957339652,11.474740957339652,11.474740957339652,11.474740957339652,0.0
2008-05-14,11.474740957339652,11.474740957339652,11.474740957339652,11.474740957339652,0.0
2008-05-15,11.516320897117224,11.516320897117224,11.516320897117224,11.516320897117224,496.0
2008-05-16,11.522260343298084,11.522260343298084,11.522260343298084,11.522260343298075,496.0
2008-05-20,11.522260343298084,11.522260343298084,11.522260343298084,11.522260343298075,0.0
2008-05-21,11.522260343298084,11.522260343298084,11.522260343298084,11.522260343298075,0.0
2008-05-22,11.516320897117224,11.516320897117224,11.516320897117224,11.516320897117224,794.0
2008-05-23,11.504440901173,11.504440901173,11.498500650318864,11.498500650318864,694.0
2008-05-26,11.498500650318864,11.498500650318864,11.498500650318864,11.498500650318864,0.0
2008-05-27,11.492560250010111,11.492560250010111,11.492560250010111,11.492560250010111,198.0
2008-05-28,11.492560250010111,11.492560250010111,11.492560250010111,11.492560250010111,0.0
2008-05-29,11.753900401824536,11.753900401824536,11.510388129831677,11.510388129831677,7638.0
2008-05-30,11.510388129831677,11.510388129831677,11.510388129831677,11.510388129831677,595.0
2008-06-02,11.510388129831677,11.510388129831677,11.510388129831677,11.510388129831677,0.0
2008-06-03,11.510388129831677,11.510388129831677,11.510388129831677,11.510388129831677,0.0
2008-06-04,11.510388129831677,11.510388129831677,11.510388129831677,11.510388129831677,0.0
2008-06-05,11.510388129831677,11.510388129831677,11.510388129831677,11.510388129831677,0.0
2008-06-06,11.46286397323375,11.46286397323375,11.46286397323375,11.46286397323375,99.0
2008-06-09,11.39159920621462,11.39159920621462,11.39159920621462,11.39159920621462,298.0
2008-06-10,11.39159920621462,11.39159920621462,11.39159920621462,11.39159920621462,298.0
2008-06-11,11.23123273525994,11.284687129742975,11.201535974299432,11.201535974299432,30157.0
2008-06-12,11.201535974299432,11.201535974299432,11.201535974299432,11.201535974299432,0.0
2008-06-13,11.31438068109613,11.31438068109613,11.31438068109613,11.31438068109613,3770.0
2008-06-16,11.338136236639794,11.338136236639794,11.332197111382888,11.332197111382888,694.0
2008-06-17,11.332197111382888,11.332197111382888,11.332197111382888,11.332197111382888,0.0
2008-06-18,10.987719742063035,11.31438068109613,10.987719742063035,11.31438068109613,82336.0
2008-06-19,11.31438068109613,11.31438068109613,11.31438068109613,11.31438068109613,0.0
2008-06-20,11.296562342553573,11.296562342553573,11.296562342553573,11.296562342553573,992.0
2008-06-23,11.296562342553573,11.296562342553573,11.296562342553573,11.296562342553573,0.0
2008-06-24,11.106506743661583,11.106506743661583,11.106506743661583,11.106506743661583,198.0
2008-06-25,11.124509228888948,11.124509228888948,11.124509228888948,11.124509228888948,9920.0
2008-06-26,11.124509228888948,11.124509228888948,11.124509228888948,11.124509228888948,496.0
2008-06-27,11.004506654582409,11.004506654582409,11.004506654582409,11.004506654582409,397.0
2008-06-30,11.010507164948896,11.010507164948896,11.010507164948896,11.010507164948896,99.0
2008-07-02,11.010507164948896,11.010507164948896,11.010507164948896,11.010507164948896,0.0
2008-07-03,10.98050747550016,10.98050747550016,10.98050747550016,10.98050747550016,595.0
2008-07-04,10.98050747550016,10.98050747550016,10.98050747550016,10.98050747550016,0.0
2008-07-07,10.950497290644522,10.950497290644522,10.950497290644522,10.950497290644522,397.0
2008-07-08,10.950497290644522,10.950497290644522,10.950497290644522,10.950497290644522,0.0
2008-07-09,10.950497290644522,10.950497290644522,10.950497290644522,10.950497290644522,0.0
2008-07-10,10.950497290644522,10.950497290644522,10.950497290644522,10.950497290644522,0.0
2008-07-11,10.812498256780508,10.812498256780508,10.800496935145045,10.800496935145045,496.0
2008-07-14,10.734492511895674,10.740493739735976,10.734492511895674,10.740493739735976,10317.0
2008-07-15,10.584483332591004,10.584483332591004,10.584483332591004,10.584483332591004,298.0
2008-07-16,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,198.0
2008-07-17,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-18,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-21,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-22,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-23,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-24,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-25,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-28,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-29,10.704483998641749,10.704483998641749,10.704483998641749,10.704483998641749,0.0
2008-07-30,10.944495826150131,10.944495826150131,10.944495826150131,10.944495826150131,298.0
2008-07-31,10.902498932480023,10.902498932480023,10.902498932480023,10.902498932480023,99.0
2008-08-01,10.938500086423147,10.938500086423147,10.938500086423147,10.938500086423147,99.0
2008-08-05,11.010503328637164,11.010503328637164,10.620486050196154,10.920498555323686,3174.0
2008-08-06,10.920498555323684,10.920498555323684,10.920498555323684,10.920498555323686,0.0
2008-08-07,11.058505523113393,11.058505523113393,11.058505523113393,11.058505523113393,198.0
2008-08-08,11.058505523113393,11.058505523113393,11.058505523113393,11.058505523113393,0.0
2008-08-11,11.304515927998247,11.304515927998247,11.040503992013928,11.040503992013928,794.0
2008-08-12,11.040503992013928,11.040503992013928,11.040503992013928,11.040503992013928,0.0
2008-08-13,11.040503992013928,11.040503992013928,11.040503992013928,11.040503992013928,0.0
2008-08-14,11.040503992013928,11.040503992013928,11.040503992013928,11.040503992013928,0.0
2008-08-15,11.070505589718463,11.070505589718463,11.070505589718463,11.070505589718463,496.0
2008-08-18,11.070505589718463,11.070505589718463,11.070505589718463,11.070505589718463,0.0
2008-08-19,11.070505589718463,11.070505589718463,11.070505589718463,11.070505589718463,0.0
2008-08-20,11.028507741920455,11.028507741920455,11.028507741920455,11.028507741920455,595.0
2008-08-21,11.028507741920455,11.028507741920455,11.028507741920455,11.028507741920455,0.0
2008-08-22,11.250515693101168,11.250515693101168,11.124509228888948,11.124509228888948,893.0
2008-08-25,11.076505145957054,11.076505145957054,11.076505145957054,11.076505145957054,595.0
2008-08-26,11.106511762002562,11.106511762002562,11.052509783386403,11.052509783386403,992.0
2008-08-27,11.052509783386403,11.052509783386403,11.052509783386403,11.052509783386403,0.0
2008-08-28,11.052509783386403,11.052509783386403,11.052509783386403,11.052509783386403,0.0
2008-08-29,11.052509783386403,11.052509783386403,11.052509783386403,11.052509783386403,0.0
2008-09-02,11.052509783386403,11.052509783386403,11.052509783386403,11.052509783386403,298.0
2008-09-03,11.070505589718463,11.070505589718463,11.070505589718463,11.070505589718463,198.0
2008-09-04,11.052502657485771,11.052502657485771,10.986499398715544,10.986499398715544,397.0
2008-09-05,10.98050092025914,11.010502509130628,10.974500829545986,10.99850232770432,1190.0
2008-09-08,11.046506410636216,11.046506410636216,11.046506410636216,11.046506410636216,198.0
2008-09-09,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,2182.0
2008-09-10,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-11,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-12,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-15,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-16,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-17,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-18,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-19,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-22,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-23,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-24,10.974502194494171,10.974502194494171,10.974502194494171,10.974502194494171,0.0
2008-09-25,10.747069589226486,10.747069589226486,10.747069589226486,10.747069589226486,496.0
2008-09-26,10.747069589226486,10.747069589226486,10.747069589226486,10.747069589226486,0.0
2008-09-29,10.492339384724392,10.492339384724392,10.492339384724392,10.492339384724392,298.0
2008-09-30,10.528730776978836,10.528730776978836,10.528730776978836,10.528730776978836,397.0
2008-10-01,10.528725662225012,10.528725662225012,10.431687382342954,10.431687382342954,2678.0
2008-10-02,10.431687382342954,10.431687382342954,10.431687382342954,10.431687382342954,0.0
2008-10-03,10.431687382342954,10.431687382342954,10.431687382342954,10.431687382342954,0.0
2008-10-06,10.237616813245502,10.237616813245502,10.158772716701876,10.237616813245502,1290.0
2008-10-07,10.504468854560814,10.504468854560814,10.0071443564867,10.0071443564867,1984.0
2008-10-08,9.867650890499991,9.867650890499991,9.819130591301867,9.819130591301867,694.0
2008-10-09,9.806999496581108,9.81306424611024,9.806999496581108,9.81306424611024,496.0
2008-10-10,9.691766920242673,9.691766920242673,9.691766920242673,9.691766920242673,3075.0
2008-10-14,10.031404966613698,10.031404966613698,10.031404966613698,10.031404966613698,496.0
2008-10-15,9.782742061431126,9.782742061431126,9.782742061431126,9.782742061431126,99.0
2008-10-16,9.734222749432938,9.734222749432938,9.734222749432938,9.734222749432938,198.0
2008-10-17,9.734222749432938,9.734222749432938,9.734222749432938,9.734222749432938,0.0
2008-10-20,9.964693297935938,9.964693297935938,9.964693297935938,9.964693297935938,99.0
2008-10-21,9.94043173368104,9.94043173368104,9.94043173368104,9.94043173368104,198.0
2008-10-22,9.94043173368104,9.94043173368104,9.94043173368104,9.94043173368104,0.0
2008-10-23,9.94043173368104,9.94043173368104,9.94043173368104,9.94043173368104,0.0
2008-10-24,9.49162261756823,9.49162261756823,9.479492544930842,9.479492544930842,1091.0
2008-10-27,9.479492544930842,9.479492544930842,9.479492544930842,9.479492544930842,4266.0
2008-10-28,9.479492544930842,9.479492544930842,9.479492544930842,9.479492544930842,5059.0
2008-10-29,9.479492544930842,9.479492544930842,9.479492544930842,9.479492544930842,0.0
2008-10-30,9.479492544930842,9.479492544930842,9.479492544930842,9.479492544930842,0.0
2008-10-31,9.479492544930842,9.479492544930842,9.479492544930842,9.479492544930842,0.0
2008-11-03,9.479492544930842,9.479492544930842,9.479492544930842,9.479492544930842,0.0
2008-11-04,9.74634399028138,9.74634399028138,9.74634399028138,9.74634399028138,34125.0
2008-11-05,9.910105732490322,9.910105732490322,9.910105732490322,9.910105732490322,298.0
2008-11-06,9.73422737935324,9.73422737935324,9.594734021013696,9.594734021013696,2976.0
2008-11-07,9.594734021013696,9.594734021013696,9.594734021013696,9.594734021013696,0.0
2008-11-10,9.594734021013696,9.594734021013696,9.594734021013696,9.594734021013696,0.0
2008-11-11,9.55227914595133,9.55227914595133,9.55227914595133,9.55227914595133,298.0
2008-11-12,9.4613015928926,9.4613015928926,9.327873034384154,9.327873034384154,5754.0
2008-11-13,9.327873034384154,9.327873034384154,9.327873034384154,9.327873034384154,0.0
2008-11-14,9.327873034384154,9.327873034384154,9.327873034384154,9.327873034384154,0.0
2008-11-17,9.327873034384154,9.327873034384154,9.327873034384154,9.327873034384154,0.0
2008-11-18,9.279356584769667,9.279356584769667,9.279356584769667,9.279356584769667,6349.0
2008-11-19,9.249026792424528,9.249026792424528,9.097403440009057,9.097403440009057,7837.0
2008-11-20,9.097403440009057,9.097403440009057,9.097403440009057,9.097403440009057,0.0
2008-11-21,8.691048000192868,8.691048000192868,8.691048000192868,8.691048000192868,4861.0
2008-11-24,8.697120070151897,8.697120070151897,8.697120070151897,8.697120070151897,992.0
2008-11-25,8.697120070151897,8.697120070151897,8.697120070151897,8.697120070151897,0.0
2008-11-26,8.697120070151897,8.697120070151897,8.697120070151897,8.697120070151897,0.0
2008-11-27,8.697120070151897,8.697120070151897,8.697120070151897,8.697120070151897,0.0
2008-11-28,9.097403440009057,9.097403440009057,9.097403440009057,9.097403440009057,2579.0
2008-12-01,9.036752391755517,9.036752391755517,9.036752391755517,9.036752391755517,2579.0
2008-12-02,9.036752391755517,9.036752391755517,9.036752391755517,9.036752391755517,0.0
2008-12-03,9.036752391755517,9.036752391755517,9.036752391755517,9.036752391755517,0.0
2008-12-04,9.036752391755517,9.036752391755517,9.036752391755517,9.036752391755517,0.0
2008-12-05,9.036748050172823,9.036748050172823,8.915449672779943,8.976099435246178,3075.0
2008-12-08,8.976099435246178,8.976099435246178,8.976099435246178,8.976099435246178,0.0
2008-12-09,8.976099435246178,8.976099435246178,8.976099435246178,8.976099435246178,0.0
2008-12-10,8.99,8.99,8.99,8.99,130.0
2008-12-18,8.795,9.13,8.75,9.115,14110.0
2008-12-19,9.335,9.375,9.335,9.34,6466.0
2008-12-22,9.055,9.28,9.055,9.255,14250.0
2008-12-23,9.165,9.165,9.165,9.165,7553.0
2008-12-29,9.245,9.245,9.245,9.245,10.0
2009-01-02,9.365,9.365,9.365,9.365,2000.0
2009-01-07,9.455,9.515,9.455,9.515,1100.0
2009-01-08,9.455,9.485,9.455,9.485,1050.0
2009-01-09,9.46,9.485,9.435,9.47,2625.0
2009-01-12,9.37,9.37,9.37,9.37,8.0
2009-01-13,9.4,9.4,9.4,9.4,300.0
2009-01-14,9.37,9.37,9.315,9.315,400.0
2009-01-16,9.205,9.205,9.205,9.205,100.0
2009-01-21,9.065,9.065,9.065,9.065,600.0
2009-01-22,9.065,9.065,9.0,9.0,2660.0
2009-01-23,8.79,8.905,8.79,8.905,1250.0
2009-01-26,9.03,9.1,9.03,9.085,900.0
2009-01-27,8.615,8.83,8.615,8.83,2330.0
2009-01-29,9.39,9.39,9.09,9.09,2400.0
2009-02-02,8.945,9.035,8.935,8.935,1403.0
2009-02-03,9.28,9.28,9.12,9.12,93.0
2009-02-04,9.08,9.08,9.05,9.05,1700.0
2009-02-06,9.205,9.205,9.205,9.205,963.0
2009-02-09,9.1,9.1,9.1,9.1,110.0
2009-02-10,9.23,9.23,9.23,9.23,65.0
2009-02-11,9.25,9.815,9.1,9.1,7418.0
2009-02-12,9.16,9.16,9.16,9.16,160.0
2009-02-13,9.1,9.115,9.1,9.1,12550.0
2009-02-17,9.165,9.165,8.945,8.965,4050.0
2009-02-18,8.915,8.915,8.795,8.795,10465.0
2009-02-19,8.83,8.845,8.795,8.795,19050.0
2009-02-20,8.59,8.635,8.59,8.635,360.0
2009-02-24,8.675,8.675,8.675,8.675,100.0
2009-02-25,8.645,8.645,8.52,8.52,621.0
2009-02-26,8.75,8.75,8.675,8.675,1000.0
2009-02-27,8.675,8.675,8.675,8.675,100.0
2009-03-02,8.615,8.615,8.37,8.37,12730.0
2009-03-03,8.535,8.535,8.35,8.35,650.0
2009-03-04,8.41,8.41,8.41,8.41,100.0
2009-03-06,8.41,8.41,8.41,8.41,100.0
2009-03-09,8.34,8.34,8.34,8.34,4000.0
2009-03-10,8.945,8.945,8.395,8.445,5200.0
2009-03-12,8.645,8.645,8.635,8.635,1000.0
2009-03-13,8.795,8.795,8.62,8.62,11745.0
2009-03-16,8.795,8.795,8.795,8.795,40.0
2009-03-17,8.8,8.815,8.8,8.815,1600.0
2009-03-18,8.735,8.735,8.735,8.735,700.0
2009-03-19,8.995,8.995,8.995,8.995,1500.0
2009-03-23,9.025,9.065,8.875,9.065,585.0
2009-03-24,9.035,9.035,9.035,9.035,150.0
2009-03-25,8.99,8.99,8.99,8.99,2000.0
2009-03-26,8.995,8.995,8.995,8.995,150.0
2009-03-27,9.06,9.06,9.06,9.06,100.0
2009-03-31,8.98,9.05,8.98,9.05,4790.0
2009-04-01,9.1,9.1,9.1,9.1,474.0
2009-04-02,9.215,9.32,9.215,9.32,2026.0
2009-04-03,9.16,9.175,9.16,9.175,3935.0
2009-04-06,9.34,9.34,9.185,9.185,1650.0
2009-04-07,9.23,9.23,9.06,9.07,953.0
2009-04-08,9.07,9.105,9.07,9.105,2934.0
2009-04-09,9.315,9.315,9.195,9.255,441.0
2009-04-13,9.405,9.405,9.38,9.38,740.0
2009-04-14,9.415,9.415,9.38,9.38,645.0
2009-04-15,9.535,9.535,9.295,9.38,2175.0
2009-04-16,9.475,9.515,9.445,9.515,1576.0
2009-04-17,9.55,9.575,9.55,9.575,3500.0
2009-04-20,9.43,9.43,9.42,9.42,5031.0
2009-04-21,9.445,9.445,9.445,9.445,5000.0
2009-04-22,9.495,9.495,9.495,9.495,600.0
2009-04-24,9.475,9.475,9.475,9.475,325.0
2009-04-27,9.555,9.575,9.475,9.475,2282.0
2009-04-28,9.565,9.565,9.565,9.565,918.0
2009-04-29,9.59,9.59,9.59,9.59,700.0
2009-04-30,9.61,9.69,9.61,9.67,2780.0
2009-05-01,9.715,9.715,9.715,9.715,64.0
2009-05-04,9.795,9.795,9.7,9.7,666.0
2009-05-05,9.745,9.86,9.745,9.85,6425.0
2009-05-06,9.935,9.96,9.935,9.96,300.0
2009-05-07,10.11,10.11,9.905,9.905,3123.0
2009-05-08,10.1,10.1,10.1,10.1,100.0
2009-05-11,9.955,9.955,9.86,9.86,5424.0
2009-05-12,9.955,9.955,9.935,9.935,1925.0
2009-05-14,9.845,9.845,9.845,9.845,2300.0
2009-05-15,9.845,9.845,9.845,9.845,180.0
2009-05-19,9.91,9.93,9.82,9.82,5817.0
2009-05-21,9.87,9.87,9.845,9.845,300.0
2009-05-22,9.845,9.925,9.845,9.925,300.0
2009-05-25,9.905,10.02,9.905,10.02,1319.0
2009-05-26,9.93,9.94,9.93,9.94,520.0
2009-05-27,9.99,10.01,9.99,9.99,890.0
2009-05-28,9.995,10.085,9.995,10.075,3520.0
2009-05-29,10.075,10.075,10.015,10.015,1688.0
2009-06-01,10.15,10.15,10.135,10.135,1825.0
2009-06-02,10.125,10.28,10.125,10.26,4079.0
2009-06-03,10.205,10.205,10.06,10.06,72410.0
2009-06-04,10.095,10.2,10.095,10.2,8400.0
2009-06-05,10.28,10.28,10.23,10.23,3300.0
2009-06-08,10.215,10.225,10.215,10.225,3650.0
2009-06-09,10.23,10.23,10.18,10.18,3007.0
2009-06-10,10.31,10.31,10.155,10.17,5714.0
2009-06-11,10.195,10.195,10.195,10.195,25.0
2009-06-12,10.19,10.355,10.19,10.355,1100.0
2009-06-15,10.285,10.285,10.275,10.275,1725.0
2009-06-16,10.275,10.275,9.855,10.19,42810.0
2009-06-17,10.17,10.17,10.135,10.135,2260.0
2009-06-18,10.115,10.12,10.115,10.12,750.0
2009-06-19,10.215,10.215,10.14,10.14,2850.0
2009-06-22,10.125,10.125,10.06,10.06,3140.0
2009-06-23,10.175,10.175,9.965,10.035,5475.0
2009-06-24,10.115,10.115,10.075,10.075,1600.0
2009-06-25,10.115,10.175,10.115,10.17,2320.0
2009-06-26,10.3,10.31,10.16,10.16,415.0
2009-06-29,10.31,10.31,10.31,10.31,400.0
2009-07-02,10.315,10.315,10.21,10.27,390.0
2009-07-06,10.185,10.185,10.185,10.185,800.0
2009-07-07,10.125,10.125,10.11,10.115,620.0
2009-07-08,9.99,10.025,9.96,9.96,5825.0
2009-07-09,9.96,10.06,9.96,10.06,1517.0
2009-07-10,10.035,10.035,9.97,9.97,1594.0
2009-07-13,10.04,10.04,10.04,10.04,200.0
2009-07-14,10.015,10.15,10.015,10.145,1880.0
2009-07-15,10.185,10.2,10.185,10.2,3650.0
2009-07-16,10.07,10.185,10.07,10.12,1700.0
2009-07-17,10.12,10.22,10.12,10.22,1520.0
2009-07-20,10.33,10.365,10.24,10.33,14525.0
2009-07-21,10.31,10.35,10.21,10.35,1657.0
2009-07-22,10.235,10.235,10.235,10.235,500.0
2009-07-23,10.355,10.395,10.355,10.395,2214.0
2009-07-24,10.475,10.48,10.475,10.475,347.0
2009-07-27,10.555,10.555,10.47,10.48,4465.0
2009-07-28,10.49,10.49,10.405,10.48,4825.0
2009-07-30,10.58,10.595,10.58,10.595,310.0
2009-07-31,10.615,10.62,10.615,10.615,4100.0
2009-08-04,10.63,10.685,10.63,10.685,300.0
2009-08-05,10.7,10.775,10.7,10.775,1012.0
2009-08-06,10.83,10.83,10.82,10.82,660.0
2009-08-07,10.805,10.835,10.7,10.7,1360.0
2009-08-10,10.835,10.835,10.705,10.705,2732.0
2009-08-11,10.71,10.71,10.655,10.655,7300.0
2009-08-12,10.685,10.8,10.685,10.8,920.0
2009-08-13,10.86,10.86,10.795,10.795,2275.0
2009-08-14,10.78,10.78,10.78,10.78,288.0
2009-08-18,10.695,10.73,10.695,10.73,2410.0
2009-08-19,10.63,10.63,10.63,10.63,2.0
2009-08-20,10.735,10.735,10.735,10.735,600.0
2009-08-21,10.72,10.72,10.72,10.72,285.0
2009-08-24,10.825,10.835,10.825,10.835,5800.0
2009-08-25,10.895,10.935,10.83,10.83,6460.0
2009-08-26,10.925,10.925,10.905,10.905,890.0
2009-08-28,10.895,10.9,10.895,10.9,2000.0
2009-08-31,10.87,10.87,10.825,10.825,710.0
2009-09-01,10.905,10.905,10.805,10.805,1120.0
2009-09-02,10.685,10.795,10.685,10.795,1300.0
2009-09-03,10.785,10.785,10.775,10.775,8545.0
2009-09-04,10.81,10.81,10.81,10.81,97.0
2009-09-08,10.9,10.9,10.78,10.78,200.0
2009-09-09,10.795,10.85,10.795,10.85,300.0
2009-09-10,10.92,10.98,10.92,10.98,1756.0
2009-09-14,11.05,11.05,10.985,10.985,575.0
2009-09-15,11.08,11.085,11.08,11.085,1187.0
2009-09-16,11.105,11.205,11.105,11.165,7650.0
2009-09-17,11.205,11.21,11.18,11.19,2460.0
2009-09-18,11.18,11.18,11.155,11.155,6350.0
2009-09-21,11.135,11.135,11.125,11.125,1556.0
2009-09-22,11.2,11.215,11.2,11.205,2765.0
2009-09-23,11.265,11.265,11.21,11.215,7115.0
2009-09-24,11.205,11.205,11.13,11.13,7726.0
2009-09-25,11.155,11.155,11.09,11.1,6344.0
2009-09-28,11.105,11.15,11.105,11.15,700.0
2009-09-29,11.24,11.24,11.15,11.15,6200.0
2009-09-30,11.14,11.14,11.135,11.14,3460.0
2009-10-01,11.185,11.185,11.135,11.165,1440.0
2009-10-02,11.1,11.1,11.075,11.075,3200.0
2009-10-05,10.995,11.09,10.995,11.08,1225.0
2009-10-06,11.14,11.15,11.125,11.13,5022.0
2009-10-07,11.14,11.175,11.14,11.155,1322.0
2009-10-08,11.18,11.295,11.18,11.27,6978.0
2009-10-09,11.135,11.92,11.135,11.165,20131.0
2009-10-13,11.285,11.285,11.135,11.135,4842.0
2009-10-14,11.25,11.38,11.25,11.38,2014.0
2009-10-15,11.435,11.435,11.285,11.36,25051.0
2009-10-16,11.3,11.3,11.21,11.25,15848.0
2009-10-19,11.385,11.385,11.275,11.305,5485.0
2009-10-20,11.325,11.385,11.295,11.295,6045.0
2009-10-21,11.325,11.325,11.295,11.295,2995.0
2009-10-22,11.275,11.275,11.205,11.205,1010.0
2009-10-23,11.35,11.405,11.2,11.23,4267.0
2009-10-27,11.275,11.275,11.18,11.2,8028.0
2009-10-28,11.14,11.15,11.06,11.06,5084.0
2009-10-29,11.11,11.185,11.11,11.185,2635.0
2009-10-30,11.01,11.075,11.01,11.075,984.0
2009-11-02,11.155,11.155,11.085,11.11,1900.0
2009-11-03,11.075,11.115,11.075,11.115,3396.0
2009-11-04,11.13,11.155,11.13,11.135,2457.0
2009-11-05,11.225,11.225,11.16,11.19,4329.0
2009-11-06,11.175,11.2,11.165,11.2,9042.0
2009-11-09,11.27,11.3,11.2,11.295,3161.0
2009-11-10,11.19,11.285,11.19,11.285,6067.0
2009-11-11,11.335,11.335,11.325,11.325,4525.0
2009-11-12,11.305,11.305,11.215,11.28,1642.0
2009-11-13,11.285,11.285,11.24,11.24,1384.0
2009-11-16,11.335,11.345,11.305,11.345,12624.0
2009-11-17,11.405,11.405,11.31,11.38,1465.0
2009-11-18,11.37,11.37,11.355,11.36,1500.0
2009-11-19,11.325,11.325,11.325,11.325,305.0
2009-11-20,11.355,11.355,11.305,11.31,3728.0
2009-11-23,11.385,11.4,11.38,11.395,9770.0
2009-11-24,11.385,11.425,11.345,11.42,13450.0
2009-11-25,11.405,11.435,11.405,11.435,2160.0
2009-11-26,11.42,11.42,11.405,11.405,1245.0
2009-11-27,11.33,11.375,11.33,11.375,5991.0
2009-11-30,11.35,11.385,11.345,11.37,3399.0
2009-12-01,11.425,11.465,11.385,11.465,1880.0
2009-12-02,11.475,11.475,11.435,11.435,4054.0
2009-12-03,11.515,11.515,11.465,11.465,2834.0
2009-12-04,11.5,11.54,11.43,11.43,3010.0
2009-12-08,11.465,11.465,11.35,11.4,6915.0
2009-12-09,11.385,11.385,11.38,11.38,4400.0
2009-12-10,11.325,11.405,11.325,11.405,6860.0
2009-12-11,11.405,11.43,11.405,11.43,700.0
2009-12-14,11.49,11.5,11.425,11.5,2440.0
2009-12-15,11.55,11.55,11.47,11.5,6700.0
2009-12-16,11.52,11.55,11.52,11.55,5148.0
2009-12-17,11.48,11.48,11.48,11.48,500.0
2009-12-18,11.55,11.555,11.505,11.53,5560.0
2009-12-21,11.435,11.52,11.435,11.515,4163.0
2009-12-22,11.515,11.55,11.49,11.49,5719.0
2009-12-23,11.615,11.615,11.5,11.545,2225.0
2009-12-24,11.51,11.51,11.445,11.475,2992.0
2009-12-29,11.585,11.585,11.58,11.58,600.0
2009-12-30,11.61,11.61,11.61,11.61,600.0
2009-12-31,11.605,11.605,11.585,11.585,3835.0
2010-01-04,11.675,11.675,11.65,11.655,2519.0
2010-01-05,11.72,11.72,11.665,11.675,5286.0
2010-01-06,11.67,11.68,11.625,11.68,7169.0
2010-01-07,11.625,11.645,11.625,11.645,602.0
2010-01-08,11.675,11.675,11.58,11.605,3977.0
2010-01-11,11.69,11.71,11.64,11.665,1023.0
2010-01-12,11.68,11.68,11.625,11.63,930.0
2010-01-13,11.665,11.69,11.64,11.69,1189.0
2010-01-14,11.67,11.67,11.63,11.67,3083.0
2010-01-15,11.64,11.65,11.6,11.64,4019.0
2010-01-18,11.72,11.72,11.695,11.695,260.0
2010-01-19,11.715,11.715,11.645,11.715,3180.0
2010-01-20,11.695,11.695,11.63,11.675,3774.0
2010-01-21,11.605,11.605,11.6,11.6,1410.0
2010-01-22,11.57,11.575,11.53,11.53,4112.0
2010-01-25,11.595,11.595,11.555,11.585,11196.0
2010-01-26,11.44,11.54,11.44,11.53,6120.0
2010-01-27,11.505,11.515,11.44,11.44,12600.0
2010-01-28,11.505,11.51,11.42,11.46,16320.0
2010-01-29,11.515,11.525,11.475,11.475,5129.0
2010-02-01,11.555,11.555,11.505,11.53,6786.0
2010-02-02,11.575,11.575,11.49,11.535,13097.0
2010-02-03,11.605,11.605,11.51,11.51,1299.0
2010-02-04,11.555,11.555,11.43,11.43,17541.0
2010-02-05,11.405,11.405,11.315,11.34,4505.0
2010-02-08,11.375,11.395,11.37,11.375,1558.0
2010-02-09,11.49,11.49,11.34,11.405,7295.0
2010-02-10,11.43,11.43,11.335,11.36,5370.0
2010-02-11,11.28,11.37,11.275,11.365,4960.0
2010-02-12,11.385,11.385,11.325,11.325,1805.0
2010-02-16,11.385,11.415,11.345,11.415,4043.0
2010-02-17,11.455,11.505,11.43,11.43,4098.0
2010-02-18,11.485,11.485,11.42,11.42,31695.0
2010-02-19,11.51,11.51,11.48,11.48,895.0
2010-02-22,11.525,11.525,11.455,11.455,7458.0
2010-02-23,11.475,11.475,11.46,11.46,4169.0
2010-02-24,11.525,11.525,11.505,11.515,13520.0
2010-02-25,11.555,11.555,11.475,11.51,2102.0
2010-02-26,11.515,11.535,11.515,11.535,1525.0
2010-03-01,11.595,11.665,11.535,11.575,11061.0
2010-03-02,11.63,11.63,11.57,11.585,3405.0
2010-03-03,11.6,11.6,11.55,11.585,4629.0
2010-03-04,11.55,11.605,11.505,11.525,19888.0
2010-03-05,11.61,11.61,11.56,11.56,8244.0
2010-03-08,11.69,11.69,11.63,11.63,379.0
2010-03-09,11.69,11.69,11.605,11.605,7221.0
2010-03-10,11.605,11.605,11.6,11.605,13142.0
2010-03-11,11.655,11.68,11.595,11.68,10580.0
2010-03-12,11.68,11.68,11.63,11.675,4800.0
2010-03-15,11.74,11.74,11.605,11.675,3760.0
2010-03-16,11.765,11.765,11.655,11.735,7886.0
2010-03-17,11.68,11.715,11.68,11.715,840.0
2010-03-18,11.77,11.77,11.72,11.72,553.0
2010-03-19,11.725,11.725,11.695,11.7,2051.0
2010-03-22,11.81,11.81,11.7,11.7,2182.0
2010-03-23,11.75,11.75,11.69,11.69,7510.0
2010-03-24,11.71,11.71,11.65,11.65,4198.0
2010-03-25,11.67,11.72,11.67,11.695,12899.0
2010-03-26,11.75,11.75,11.65,11.655,12046.0
2010-03-29,11.79,11.79,11.71,11.725,2483.0
2010-03-30,11.755,11.755,11.68,11.71,5640.0
2010-03-31,11.73,11.74,11.675,11.695,3521.0
2010-04-01,11.7,11.745,11.7,11.705,3565.0
2010-04-05,11.675,11.755,11.675,11.695,10434.0
2010-04-06,11.725,11.73,11.725,11.73,6350.0
2010-04-07,11.675,11.79,11.655,11.655,1810.0
2010-04-08,11.685,11.705,11.675,11.705,471.0
2010-04-09,11.705,11.74,11.7,11.71,4469.0
2010-04-12,11.73,11.755,11.73,11.73,7291.0
2010-04-13,11.795,11.795,11.72,11.72,1300.0
2010-04-14,11.81,11.81,11.74,11.74,2581.0
2010-04-15,11.745,11.75,11.73,11.75,1750.0
2010-04-16,11.73,11.73,11.66,11.71,2221.0
2010-04-19,11.765,11.765,11.665,11.665,7465.0
2010-04-20,11.72,11.725,11.665,11.725,10610.0
2010-04-21,11.785,11.785,11.64,11.65,7223.0
2010-04-22,11.665,11.685,11.635,11.685,7848.0
2010-04-23,11.725,11.73,11.66,11.685,4859.0
2010-04-26,11.72,11.755,11.685,11.74,2421.0
2010-04-27,11.74,11.74,11.65,11.65,2031.0
2010-04-28,11.65,11.68,11.65,11.665,8661.0
2010-04-29,11.605,11.7,11.605,11.695,7291.0
2010-04-30,11.77,11.775,11.685,11.685,1480.0
2010-05-03,11.8,11.8,11.745,11.755,613.0
2010-05-04,11.635,11.64,11.635,11.64,8560.0
2010-05-05,11.62,11.62,11.48,11.54,12150.0
2010-05-06,11.535,11.54,10.75,11.11,10810.0
2010-05-07,11.545,11.545,11.3,11.415,4300.0
2010-05-10,11.55,11.55,11.245,11.455,12843.0
2010-05-11,11.515,11.55,11.5,11.55,1339.0
2010-05-12,11.56,11.9,11.56,11.59,14704.0
2010-05-13,11.605,11.635,11.58,11.605,14635.0
2010-05-14,11.605,11.605,11.515,11.525,9875.0
2010-05-17,11.565,11.565,11.39,11.39,3730.0
2010-05-18,11.445,11.445,11.39,11.39,5530.0
2010-05-19,11.4,11.4,11.3,11.3,100.0
2010-05-20,11.415,11.415,11.175,11.245,5166.0
2010-05-21,11.07,11.255,11.07,11.23,515.0
2010-05-25,11.02,11.235,11.02,11.235,1519.0
2010-05-26,11.25,11.265,11.165,11.21,6542.0
2010-05-27,11.2,11.365,11.2,11.335,4412.0
2010-05-28,11.455,11.455,11.4,11.4,440.0
2010-05-31,11.3,11.415,11.3,11.32,2299.0
2010-06-01,11.405,11.405,11.29,11.345,1221.0
2010-06-03,11.38,11.39,11.355,11.39,1100.0
2010-06-04,11.47,11.47,11.335,11.335,2627.0
2010-06-07,11.27,11.27,11.27,11.27,1600.0
2010-06-08,11.235,11.235,11.235,11.235,440.0
2010-06-09,11.29,11.29,11.27,11.27,2185.0
2010-06-10,11.225,11.34,11.225,11.335,2274.0
2010-06-11,11.355,11.355,11.275,11.31,7300.0
2010-06-14,11.355,11.415,11.355,11.405,1400.0
2010-06-15,11.445,11.525,11.445,11.525,845.0
2010-06-16,11.46,11.54,11.46,11.46,1080.0
2010-06-17,11.46,11.545,11.46,11.545,385.0
2010-06-18,11.525,11.54,11.525,11.54,1340.0
2010-06-21,11.635,11.635,11.56,11.56,4180.0
2010-06-22,11.515,11.57,11.495,11.495,2242.0
2010-06-23,11.635,11.635,11.52,11.525,1059.0
2010-06-24,11.46,11.46,11.45,11.45,140.0
2010-06-25,11.445,11.445,11.395,11.405,370.0
2010-06-28,11.49,11.49,11.49,11.49,2575.0
2010-06-29,11.545,11.545,11.36,11.36,1785.0
2010-06-30,11.425,11.425,11.405,11.405,1150.0
2010-07-02,11.41,11.41,11.345,11.37,1113.0
2010-07-05,11.36,11.365,11.36,11.36,760.0
2010-07-06,11.285,11.35,11.285,11.3,2468.0
2010-07-07,11.36,11.36,11.36,11.36,3148.0
2010-07-08,11.495,11.495,11.415,11.495,635.0
2010-07-09,11.41,11.495,11.41,11.43,1297.0
2010-07-12,11.455,11.455,11.455,11.455,2400.0
2010-07-13,11.5,11.56,11.5,11.56,750.0
2010-07-14,11.625,11.625,11.52,11.52,391.0
2010-07-15,11.585,11.585,11.585,11.585,140.0
2010-07-16,11.61,11.61,11.535,11.535,4705.0
2010-07-19,11.555,11.56,11.555,11.56,871.0
2010-07-20,11.52,11.58,11.52,11.58,166.0
2010-07-21,11.67,11.67,11.51,11.545,5017.0
2010-07-22,11.62,11.62,11.59,11.6,2714.0
2010-07-23,11.62,11.62,11.6,11.62,6740.0
2010-07-26,11.77,11.775,11.645,11.655,20155.0
2010-07-27,11.755,11.755,11.705,11.71,1158.0
2010-07-28,11.8,11.8,11.685,11.685,2403.0
2010-07-29,11.77,11.77,11.685,11.685,1440.0
2010-07-30,11.715,12.155,11.685,11.745,1136.0
2010-08-03,11.885,11.885,11.775,11.82,4360.0
2010-08-04,11.82,11.835,11.82,11.835,5005.0
2010-08-05,11.79,11.795,11.78,11.79,18300.0
2010-08-06,11.8,11.82,11.725,11.81,2111.0
2010-08-09,11.735,11.845,11.735,11.735,3120.0
2010-08-10,11.75,11.845,11.75,11.845,1525.0
2010-08-11,11.855,11.855,11.73,11.75,14210.0
2010-08-12,11.73,11.77,11.725,11.77,2438.0
2010-08-13,11.81,11.81,11.685,11.685,934.0
2010-08-16,11.725,11.725,11.725,11.725,2700.0
2010-08-17,11.755,11.795,11.745,11.795,6065.0
2010-08-18,11.8,11.8,11.795,11.795,1400.0
2010-08-19,11.73,11.735,11.69,11.69,1050.0
2010-08-20,11.725,11.755,11.725,11.755,138.0
2010-08-23,11.725,11.835,11.725,11.79,2690.0
2010-08-24,11.725,11.725,11.685,11.685,80.0
2010-08-25,11.685,11.685,11.685,11.685,500.0
2010-08-26,11.71,11.71,11.705,11.705,560.0
2010-08-27,11.835,11.835,11.71,11.765,3095.0
2010-08-30,11.875,11.875,11.745,11.75,5768.0
2010-08-31,11.77,11.77,11.77,11.77,800.0
2010-09-01,11.875,11.895,11.825,11.855,3093.0
2010-09-02,11.895,11.935,11.895,11.935,1300.0
2010-09-03,11.935,11.965,11.9,11.935,9510.0
2010-09-07,12.05,12.05,11.87,11.93,4164.0
2010-09-08,11.94,11.975,11.935,11.935,414.0
2010-09-09,12.08,12.08,11.91,11.91,1568.0
2010-09-13,12.0,12.0,11.995,11.995,3170.0
2010-09-14,12.025,12.025,12.025,12.025,100.0
2010-09-15,12.08,12.085,12.08,12.085,626.0
2010-09-16,12.07,12.08,12.06,12.08,2343.0
2010-09-17,12.08,12.08,12.05,12.05,11283.0
2010-09-20,12.07,12.09,12.07,12.08,8299.0
2010-09-21,12.115,12.145,12.115,12.145,6146.0
2010-09-22,12.07,12.145,12.07,12.145,1185.0
2010-09-23,12.13,12.13,12.09,12.09,735.0
2010-09-24,12.09,12.09,12.09,12.09,90.0
2010-09-27,12.21,12.21,12.1,12.155,5615.0
2010-09-28,12.2,12.25,12.2,12.25,1850.0
2010-09-29,12.27,12.27,12.27,12.27,60.0
2010-09-30,12.2,12.28,12.2,12.21,2164.0
2010-10-01,12.23,12.295,12.23,12.295,1600.0
2010-10-04,12.33,12.33,12.25,12.25,5350.0
2010-10-05,12.35,12.375,12.26,12.375,4452.0
2010-10-06,12.41,12.41,12.31,12.355,18400.0
2010-10-07,12.385,12.385,12.35,12.35,5971.0
2010-10-08,12.45,12.45,12.35,12.35,1822.0
2010-10-12,12.42,12.435,12.39,12.41,11128.0
2010-10-13,12.54,12.54,12.41,12.475,10514.0
2010-10-14,12.505,12.515,12.475,12.485,63068.0
2010-10-15,12.535,12.535,12.42,12.435,18986.0
2010-10-18,12.47,12.525,12.44,12.525,5808.0
2010-10-19,12.44,12.56,12.44,12.485,2933.0
2010-10-20,12.515,12.555,12.515,12.555,7060.0
2010-10-21,12.54,12.54,12.515,12.515,4150.0
2010-10-22,12.46,12.535,12.46,12.535,2139.0
2010-10-25,12.5,12.565,12.5,12.565,3111.0
2010-10-26,12.57,12.57,12.465,12.515,10654.0
2010-10-27,12.58,12.59,12.435,12.49,7267.0
2010-10-28,12.435,12.485,12.43,12.45,3940.0
2010-10-29,12.515,12.525,12.51,12.525,4605.0
2010-11-01,12.62,12.62,12.465,12.465,12063.0
2010-11-02,12.64,12.64,12.49,12.505,1453.0
2010-11-03,12.56,12.56,12.51,12.54,4931.0
2010-11-04,12.635,12.635,12.57,12.59,2876.0
2010-11-05,12.66,12.66,12.65,12.65,8105.0
2010-11-08,12.61,12.65,12.59,12.65,8468.0
2010-11-09,12.715,12.76,12.505,12.505,16306.0
2010-11-10,12.59,12.63,12.485,12.555,1350.0
2010-11-11,12.6,12.6,12.475,12.505,3339.0
2010-11-12,12.4,12.465,12.4,12.43,4221.0
2010-11-15,12.455,12.455,12.41,12.41,4014.0
2010-11-16,12.305,12.345,12.305,12.305,1871.0
2010-11-17,12.31,12.34,12.305,12.34,1770.0
2010-11-18,12.41,12.415,12.365,12.4,2390.0
2010-11-19,12.39,12.425,12.39,12.425,3194.0
2010-11-22,12.525,12.525,12.405,12.405,2359.0
2010-11-23,12.445,12.445,12.36,12.36,2190.0
2010-11-24,12.405,12.405,12.405,12.405,1517.0
2010-11-25,12.435,12.435,12.385,12.415,4270.0
2010-11-26,12.4,12.44,12.395,12.44,1110.0
2010-11-29,12.48,12.48,12.36,12.36,600.0
2010-11-30,12.425,12.425,12.36,12.385,11287.0
2010-12-01,12.295,12.435,12.295,12.375,4201.0
2010-12-02,12.445,12.445,12.425,12.435,2250.0
2010-12-03,12.445,12.465,12.44,12.455,2889.0
2010-12-06,12.42,12.48,12.415,12.415,2656.0
2010-12-07,12.415,12.5,12.415,12.445,5270.0
2010-12-08,12.515,12.515,12.42,12.42,4100.0
2010-12-09,12.4,12.415,12.4,12.405,592.0
2010-12-10,12.435,12.44,12.395,12.395,4670.0
2010-12-13,12.415,12.42,12.415,12.42,2934.0
2010-12-14,12.415,12.48,12.415,12.475,5234.0
2010-12-15,12.515,12.515,12.405,12.405,8347.0
2010-12-16,12.4,12.4,12.4,12.4,485.0
2010-12-17,12.46,12.46,12.405,12.445,1993.0
2010-12-20,12.525,12.53,12.445,12.53,2173.0
2010-12-21,12.565,12.565,12.525,12.54,1845.0
2010-12-22,12.54,12.565,12.54,12.55,1784.0
2010-12-23,12.485,12.57,12.48,12.57,2201.0
2010-12-24,12.57,12.57,12.57,12.57,285.0
2010-12-29,12.62,12.62,12.51,12.54,2955.0
2010-12-30,12.52,12.55,12.515,12.55,3593.0
2011-01-04,12.595,12.65,12.555,12.56,6182.0
2011-01-05,12.62,12.63,12.53,12.58,4869.0
2011-01-06,12.575,12.58,12.535,12.555,2773.0
2011-01-07,12.53,12.55,12.51,12.55,4824.0
2011-01-10,12.59,12.59,12.51,12.51,2730.0
2011-01-11,12.555,12.555,12.515,12.53,3428.0
2011-01-12,12.54,12.575,12.535,12.555,5773.0
2011-01-13,12.59,12.635,12.555,12.62,3537.0
2011-01-14,12.655,12.655,12.58,12.6,877.0
2011-01-17,12.745,12.765,12.65,12.765,16168.0
2011-01-18,12.815,12.82,12.61,12.675,7792.0
2011-01-19,12.74,12.74,12.63,12.66,1970.0
2011-01-20,12.63,12.635,12.615,12.635,8850.0
2011-01-21,12.675,12.675,12.59,12.6,5656.0
2011-01-24,12.62,12.64,12.59,12.59,3555.0
2011-01-25,12.635,12.635,12.56,12.56,4370.0
2011-01-26,12.645,12.645,12.605,12.615,2594.0
2011-01-27,12.645,12.645,12.625,12.645,6242.0
2011-01-28,12.695,12.695,12.57,12.63,10709.0
2011-01-31,12.715,12.725,12.635,12.675,4736.0
2011-02-01,12.665,12.665,12.635,12.665,4358.0
2011-02-02,12.635,12.705,12.635,12.635,3690.0
2011-02-03,12.635,12.69,12.625,12.625,13078.0
2011-02-04,12.69,12.695,12.65,12.69,13461.0
2011-02-07,12.755,12.765,12.69,12.705,3058.0
2011-02-08,12.765,12.765,12.665,12.715,2994.0
2011-02-09,12.77,12.77,12.665,12.715,1800.0
2011-02-10,12.73,12.73,12.655,12.685,4783.0
2011-02-11,12.715,12.715,12.615,12.615,7198.0
2011-02-14,12.63,12.705,12.63,12.65,6875.0
2011-02-15,12.665,12.71,12.645,12.705,1987.0
2011-02-16,12.785,12.785,12.685,12.69,9490.0
2011-02-17,12.735,12.775,12.735,12.775,3146.0
2011-02-18,12.755,12.795,12.745,12.795,3083.0
2011-02-22,12.795,12.83,12.69,12.695,3844.0
2011-02-23,12.78,12.78,12.725,12.725,2605.0
2011-02-24,12.715,12.755,12.675,12.735,4811.0
2011-02-25,12.78,12.795,12.735,12.735,3474.0
2011-02-28,12.86,12.865,12.805,12.805,4311.0
2011-03-01,12.8,12.86,12.775,12.8,7205.0
2011-03-02,12.815,12.82,12.815,12.82,3281.0
2011-03-03,12.775,12.775,12.775,12.775,948.0
2011-03-04,12.835,12.835,12.765,12.82,7535.0
2011-03-07,12.84,12.84,12.755,12.755,4194.0
2011-03-08,12.775,12.825,12.775,12.82,8032.0
2011-03-10,12.74,12.74,12.675,12.72,6830.0
2011-03-11,12.72,12.745,12.72,12.745,1907.0
2011-03-14,12.765,12.765,12.645,12.705,8144.0
2011-03-15,12.625,12.625,12.605,12.615,4363.0
2011-03-16,12.625,12.625,12.585,12.585,750.0
2011-03-17,12.64,12.715,12.64,12.715,7764.0
2011-03-18,12.725,12.76,12.725,12.745,3168.0
2011-03-21,12.815,12.815,12.815,12.815,300.0
2011-03-22,12.765,12.835,12.765,12.835,4190.0
2011-03-23,12.92,12.92,12.785,12.805,10305.0
2011-03-24,12.805,12.92,12.805,12.825,897.0
2011-03-25,12.825,12.825,12.795,12.805,3063.0
2011-03-28,12.765,12.84,12.75,12.77,3260.0
2011-03-29,12.81,12.81,12.81,12.81,1912.0
2011-03-30,12.81,12.88,12.81,12.88,5078.0
2011-03-31,12.825,12.9,12.82,12.86,10708.0
2011-04-01,12.9,12.9,12.86,12.9,3545.0
2011-04-04,12.95,12.95,12.85,12.85,15510.0
2011-04-06,12.94,12.94,12.88,12.88,1485.0
2011-04-07,12.97,12.97,12.86,12.91,2805.0
2011-04-08,12.86,12.925,12.85,12.86,18526.0
2011-04-11,12.95,12.95,12.88,12.88,4875.0
2011-04-12,12.865,12.865,12.85,12.865,2923.0
2011-04-13,12.95,12.95,12.82,12.86,12016.0
2011-04-14,12.89,12.89,12.86,12.865,2707.0
2011-04-15,12.86,12.94,12.86,12.94,5695.0
2011-04-18,12.94,12.94,12.87,12.88,2849.0
2011-04-19,12.805,12.9,12.805,12.9,8877.0
2011-04-20,12.91,12.965,12.905,12.905,8525.0
2011-04-21,12.965,12.98,12.93,12.98,1697.0
2011-04-25,12.985,12.99,12.95,12.96,3820.0
2011-04-26,13.065,13.065,12.97,12.97,2813.0
2011-04-27,13.09,13.09,13.04,13.045,4200.0
2011-04-28,13.07,13.07,13.065,13.065,1900.0
2011-04-29,13.02,13.085,13.02,13.085,8400.0
2011-05-02,13.105,13.12,13.09,13.12,2036.0
2011-05-03,13.1,13.1,13.07,13.08,5992.0
2011-05-04,13.1,13.1,13.06,13.07,1318.0
2011-05-05,13.05,13.05,13.04,13.045,180.0
2011-05-06,13.025,13.04,12.99,12.99,66.0
2011-05-09,13.06,13.06,13.03,13.03,1680.0
2011-05-10,13.085,13.09,13.085,13.09,3715.0
2011-05-11,13.14,13.14,13.02,13.045,10829.0
2011-05-12,13.02,13.07,13.02,13.07,656.0
2011-05-13,13.145,13.145,13.005,13.045,4168.0
2011-05-16,13.045,13.045,13.02,13.03,4666.0
2011-05-17,13.09,13.09,13.03,13.06,2619.0
2011-05-18,13.08,13.08,13.045,13.045,201.0
2011-05-19,13.06,13.11,13.04,13.06,4455.0
2011-05-20,13.07,13.09,13.07,13.09,810.0
2011-05-24,13.085,13.105,13.02,13.09,17227.0
2011-05-25,13.06,13.1,13.03,13.1,17194.0
2011-05-26,13.15,13.15,13.07,13.09,1533.0
2011-05-27,13.21,13.21,13.11,13.17,9318.0
2011-05-30,13.19,13.2,13.185,13.185,1350.0
2011-05-31,13.225,13.225,13.14,13.145,2400.0
2011-06-01,13.25,13.25,13.11,13.11,2678.0
2011-06-02,13.105,13.11,13.105,13.11,2841.0
2011-06-03,13.11,13.11,13.03,13.03,3295.0
2011-06-06,13.14,13.14,13.025,13.025,3994.0
2011-06-07,13.01,13.035,13.005,13.005,5686.0
2011-06-08,13.055,13.055,12.995,13.01,390.0
2011-06-09,12.995,13.005,12.99,13.005,795.0
2011-06-10,12.965,12.965,12.9,12.92,6162.0
2011-06-13,12.88,12.9,12.855,12.855,8401.0
2011-06-14,12.975,12.975,12.975,12.975,800.0
2011-06-15,12.985,12.99,12.92,12.92,26754.0
2011-06-16,12.93,12.935,12.88,12.92,2955.0
2011-06-17,12.94,12.95,12.92,12.92,747.0
2011-06-20,12.97,12.97,12.895,12.895,1950.0
2011-06-21,12.965,12.97,12.965,12.97,1312.0
2011-06-22,13.025,13.335,12.975,12.975,5663.0
2011-06-23,12.965,12.965,12.895,12.93,3407.0
2011-06-24,12.89,12.89,12.89,12.89,1703.0
2011-06-27,12.925,12.94,12.925,12.94,2191.0
2011-06-28,12.995,12.995,12.94,12.995,1090.0
2011-06-29,13.035,13.045,12.985,13.045,5574.0
2011-06-30,12.965,13.09,12.965,13.015,6082.0
2011-07-04,13.13,13.18,13.13,13.18,3512.0
2011-07-05,13.12,13.12,13.115,13.115,2821.0
2011-07-06,13.095,13.115,13.09,13.115,4200.0
2011-07-07,13.135,13.195,13.08,13.19,7720.0
2011-07-08,13.235,13.235,13.1,13.175,8422.0
2011-07-11,13.115,13.115,13.06,13.06,4175.0
2011-07-12,13.06,13.115,13.06,13.11,17936.0
2011-07-13,13.16,13.16,12.995,13.135,6760.0
2011-07-14,13.115,13.115,13.04,13.09,3879.0
2011-07-15,13.04,13.11,13.015,13.11,12504.0
2011-07-18,13.16,13.16,12.995,13.075,9077.0
2011-07-19,13.1,13.12,13.055,13.055,4678.0
2011-07-20,13.1,13.13,13.1,13.13,7757.0
2011-07-21,13.14,13.18,13.115,13.135,2443.0
2011-07-22,13.25,13.25,13.135,13.21,4099.0
2011-07-25,13.2,13.2,13.16,13.175,5293.0
2011-07-26,13.18,13.185,13.165,13.18,3264.0
2011-07-27,13.16,13.19,13.14,13.14,2321.0
2011-07-28,13.045,13.145,13.045,13.145,5039.0
2011-07-29,13.085,13.085,13.035,13.035,815.0
2011-08-02,13.065,13.065,13.015,13.015,15529.0
2011-08-03,12.995,13.03,12.995,13.03,30686.0
2011-08-04,12.94,12.94,12.765,12.82,4216.0
2011-08-05,12.725,12.845,12.66,12.725,11866.0
2011-08-08,12.53,12.535,12.325,12.345,31485.0
2011-08-09,12.385,12.55,12.385,12.52,4432.0
2011-08-10,12.615,12.625,12.615,12.625,600.0
2011-08-11,12.665,12.78,12.59,12.72,2535.0
2011-08-12,12.935,12.935,12.765,12.825,7819.0
2011-08-15,12.895,12.91,12.825,12.84,3649.0
2011-08-16,12.89,12.89,12.84,12.84,2050.0
2011-08-17,12.895,12.92,12.86,12.86,294.0
2011-08-18,12.765,12.78,12.705,12.745,9658.0
2011-08-19,12.665,12.71,12.63,12.63,387.0
2011-08-22,12.61,12.74,12.61,12.615,9128.0
2011-08-23,12.59,12.725,12.59,12.725,550.0
2011-08-24,12.725,12.795,12.725,12.795,1459.0
2011-08-25,12.67,12.765,12.67,12.765,337.0
2011-08-26,12.695,12.715,12.64,12.665,3671.0
2011-08-29,12.805,12.81,12.805,12.81,210.0
2011-08-30,12.805,12.815,12.795,12.815,740.0
2011-08-31,12.87,12.93,12.87,12.905,3703.0
2011-09-01,12.965,12.965,12.85,12.89,2422.0
2011-09-02,12.805,12.88,12.805,12.88,4905.0
2011-09-06,12.77,12.775,12.665,12.715,26576.0
2011-09-07,12.795,12.835,12.755,12.835,3504.0
2011-09-08,12.79,12.86,12.79,12.83,2778.0
2011-09-09,12.71,12.735,12.695,12.695,5339.0
2011-09-12,12.72,12.75,12.625,12.645,8172.0
2011-09-13,12.71,12.71,12.675,12.695,202.0
2011-09-14,12.69,12.72,12.605,12.715,5476.0
2011-09-15,12.795,12.795,12.68,12.695,586.0
2011-09-16,12.785,12.785,12.68,12.74,16838.0
2011-09-19,12.695,12.695,12.66,12.66,176.0
2011-09-20,12.675,12.735,12.675,12.675,1913.0
2011-09-21,12.675,12.69,12.54,12.54,8481.0
2011-09-22,12.39,12.455,12.125,12.43,50475.0
2011-09-23,12.31,12.43,12.31,12.415,19911.0
2011-09-26,12.485,12.485,12.305,12.39,4339.0
2011-09-27,12.51,12.565,12.51,12.565,5118.0
2011-09-28,12.565,12.57,12.5,12.5,5890.0
2011-09-29,12.59,12.615,12.46,12.475,18120.0
2011-09-30,12.46,12.57,12.46,12.5,116511.0
2011-10-03,12.565,12.565,12.37,12.37,2390.0
2011-10-04,12.255,12.305,12.245,12.305,6674.0
2011-10-05,12.37,12.405,12.345,12.35,9897.0
2011-10-06,12.395,12.51,12.125,12.465,19990.0
2011-10-07,12.53,12.565,12.445,12.445,8633.0
2011-10-11,12.53,12.605,12.53,12.55,690.0
2011-10-12,12.705,12.705,12.63,12.63,2576.0
2011-10-13,12.665,12.665,12.59,12.595,3435.0
2011-10-14,12.645,12.7,12.645,12.7,2226.0
2011-10-18,12.66,12.67,12.66,12.67,8110.0
2011-10-19,12.63,12.72,12.63,12.685,160.0
2011-10-20,12.64,12.66,12.605,12.605,451.0
2011-10-24,12.72,12.815,12.72,12.815,2960.0
2011-10-25,12.775,12.775,12.775,12.775,3.0
2011-10-26,12.805,12.825,12.725,12.825,3181.0
2011-10-27,12.95,12.98,12.95,12.98,15674.0
2011-10-28,13.005,13.005,12.975,12.975,797.0
2011-10-31,12.955,12.97,12.95,12.96,6921.0
2011-11-01,12.82,12.95,12.82,12.875,1213.0
2011-11-02,12.83,12.83,12.83,12.83,280.0
2011-11-03,12.85,13.005,12.85,13.005,76355.0
2011-11-04,13.01,13.01,12.915,12.915,2138.0
2011-11-07,12.92,12.98,12.92,12.98,2322.0
2011-11-08,13.005,13.015,13.005,13.005,1130.0
2011-11-09,12.94,12.94,12.84,12.84,5452.0
2011-11-10,12.925,12.925,12.82,12.88,197.0
2011-11-11,12.88,12.88,12.88,12.88,89.0
2011-11-14,12.92,12.99,12.92,12.925,3345.0
2011-11-15,12.92,12.92,12.875,12.875,6083.0
2011-11-16,12.885,12.895,12.865,12.865,2718.0
2011-11-17,12.86,12.895,12.805,12.805,2129.0
2011-11-18,12.865,12.865,12.745,12.805,2655.0
2011-11-21,12.735,12.735,12.67,12.71,6570.0
2011-11-22,12.64,12.71,12.635,12.71,1863.0
2011-11-23,12.645,12.645,12.565,12.6,8255.0
2011-11-24,12.605,12.605,12.57,12.57,3115.0
2011-11-25,12.605,12.605,12.555,12.555,3043.0
2011-11-28,12.67,12.725,12.67,12.705,709.0
2011-11-29,12.715,12.725,12.7,12.725,21470.0
2011-11-30,12.795,12.925,12.795,12.81,13496.0
2011-12-01,12.9,12.905,12.815,12.875,3960.0
2011-12-02,12.875,12.92,12.83,12.83,7530.0
2011-12-05,12.945,12.975,12.93,12.945,7365.0
2011-12-06,12.975,12.975,12.855,12.96,11603.0
2011-12-07,12.965,12.965,12.85,12.905,2904.0
2011-12-08,12.94,12.94,12.815,12.815,10132.0
2011-12-09,12.87,12.945,12.855,12.945,20822.0
2011-12-12,12.94,12.94,12.795,12.82,454.0
2011-12-13,12.89,12.89,12.76,12.76,5262.0
2011-12-14,12.81,12.81,12.745,12.795,1269.0
2011-12-15,12.775,12.775,12.775,12.775,100.0
2011-12-16,12.85,12.85,12.8,12.8,8915.0
2011-12-19,12.865,12.865,12.815,12.815,39273.0
2011-12-20,12.865,12.92,12.855,12.9,5478.0
2011-12-21,12.905,12.905,12.85,12.855,44520.0
2011-12-22,12.945,12.985,12.91,12.985,7651.0
2011-12-23,12.85,12.95,12.83,12.925,5843.0
2011-12-28,12.925,12.925,12.885,12.895,4633.0
2011-12-29,12.93,12.95,12.89,12.95,3549.0
2011-12-30,12.945,13.005,12.945,13.005,900.0
2012-01-03,13.055,13.075,12.995,13.075,3367.0
2012-01-04,13.07,13.085,13.02,13.085,1093.0
2012-01-05,13.105,13.11,13.05,13.075,2989.0
2012-01-06,13.13,13.13,13.035,13.055,17901.0
2012-01-09,13.13,13.16,13.06,13.06,13772.0
2012-01-10,13.115,13.185,13.11,13.14,342.0
2012-01-11,13.195,13.22,13.095,13.2,9476.0
2012-01-12,13.195,13.195,13.15,13.16,2897.0
2012-01-13,13.14,13.165,13.115,13.115,1739.0
2012-01-16,13.185,13.185,13.095,13.15,19404.0
2012-01-17,13.18,13.225,13.15,13.205,25705.0
2012-01-18,13.185,13.275,13.185,13.27,5952.0
2012-01-19,13.225,13.305,13.225,13.295,1635.0
2012-01-20,13.275,13.29,13.27,13.29,1985.0
2012-01-23,13.325,13.325,13.25,13.25,518.0
2012-01-24,13.29,13.29,13.235,13.29,3452.0
2012-01-25,13.29,13.29,13.22,13.29,1325.0
2012-01-26,13.325,13.325,13.31,13.31,4055.0
2012-01-27,13.28,13.29,13.25,13.275,4499.0
2012-01-30,13.28,13.28,13.22,13.28,4947.0
2012-01-31,13.275,13.28,13.24,13.255,2540.0
2012-02-01,13.345,13.365,13.275,13.31,9459.0
2012-02-02,13.385,13.385,13.35,13.35,1424.0
2012-02-03,13.39,13.39,13.35,13.39,4029.0
2012-02-06,13.415,13.415,13.335,13.335,833.0
2012-02-07,13.385,13.385,13.345,13.36,3278.0
2012-02-08,13.36,13.38,13.335,13.335,2218.0
2012-02-09,13.36,13.365,13.315,13.33,906.0
2012-02-10,13.335,13.35,13.275,13.29,2773.0
2012-02-13,13.36,13.38,13.33,13.33,3571.0
2012-02-14,13.4,13.4,13.33,13.33,2744.0
2012-02-15,13.415,13.415,13.325,13.37,2319.0
2012-02-16,13.38,13.385,13.38,13.385,1182.0
2012-02-17,13.38,13.435,13.37,13.435,8249.0
2012-02-21,13.435,13.435,13.415,13.415,2250.0
2012-02-22,13.455,13.455,13.345,13.36,44419.0
2012-02-23,13.415,13.44,13.415,13.44,2833.0
2012-02-24,13.49,13.49,13.42,13.42,4271.0
2012-02-27,13.505,13.505,13.435,13.46,4678.0
2012-02-28,13.46,13.505,13.425,13.425,3901.0
2012-02-29,13.435,13.495,13.42,13.455,2793.0
2012-03-01,13.475,13.48,13.405,13.475,5661.0
2012-03-02,13.48,13.49,13.46,13.475,6666.0
2012-03-05,13.425,13.475,13.425,13.475,1372.0
2012-03-06,13.445,13.455,13.345,13.37,4347.0
2012-03-07,13.42,13.42,13.315,13.36,1867.0
2012-03-08,13.425,13.44,13.38,13.38,948.0
2012-03-09,13.455,13.455,13.385,13.4,1513.0
2012-03-12,13.505,13.505,13.405,13.425,1435.0
2012-03-13,13.475,13.495,13.445,13.46,24650.0
2012-03-14,13.47,13.515,13.42,13.42,15175.0
2012-03-15,13.46,13.46,13.44,13.44,4615.0
2012-03-16,13.455,13.46,13.44,13.46,16087.0
2012-03-19,13.46,13.46,13.46,13.46,43.0
2012-03-20,13.455,13.455,13.405,13.405,2937.0
2012-03-21,13.46,13.48,13.445,13.48,890.0
2012-03-22,13.48,13.48,13.42,13.425,5273.0
2012-03-23,13.48,13.49,13.425,13.49,1591.0
2012-03-26,13.515,13.525,13.46,13.51,1639.0
2012-03-27,13.49,13.56,13.49,13.56,7158.0
2012-03-28,13.575,13.575,13.47,13.47,947.0
2012-03-29,13.52,13.52,13.43,13.43,1429.0
2012-03-30,13.54,13.54,13.47,13.505,1811.0
2012-04-02,13.55,13.575,13.525,13.55,1528.0
2012-04-03,13.49,13.55,13.49,13.535,443.0
2012-04-04,13.45,13.465,13.445,13.46,1757.0
2012-04-05,13.45,13.45,13.415,13.43,3568.0
2012-04-09,13.38,13.41,13.345,13.38,2194.0
2012-04-10,13.355,13.36,13.29,13.325,3686.0
2012-04-11,13.37,13.395,13.32,13.395,4224.0
2012-04-12,13.435,13.435,13.415,13.435,4372.0
2012-04-13,13.46,13.46,13.395,13.395,658.0
2012-04-16,13.48,13.48,13.39,13.395,2068.0
2012-04-17,13.45,13.45,13.41,13.41,7870.0
2012-04-18,13.46,13.46,13.425,13.425,4071.0
2012-04-19,13.485,13.485,13.415,13.43,1509.0
2012-04-20,13.445,13.45,13.415,13.45,61710.0
2012-04-23,13.41,13.41,13.37,13.38,1533.0
2012-04-24,13.345,13.425,13.345,13.41,43991.0
2012-04-25,13.44,13.44,13.385,13.435,2868.0
2012-04-26,13.46,13.48,13.42,13.47,37459.0
2012-04-27,13.525,13.53,13.435,13.505,6109.0
2012-04-30,13.475,13.525,13.455,13.505,11044.0
2012-05-01,13.53,13.56,13.515,13.56,17873.0
2012-05-02,13.49,13.53,13.47,13.525,3414.0
2012-05-03,13.495,13.53,13.445,13.455,1030.0
2012-05-04,13.495,13.495,13.44,13.455,1474.0
2012-05-07,13.435,13.46,13.37,13.46,2321.0
2012-05-08,13.385,13.385,13.37,13.37,71.0
2012-05-09,13.42,13.42,13.35,13.385,2140.0
2012-05-10,13.4,13.42,13.385,13.42,5739.0
2012-05-11,13.42,13.445,13.42,13.42,5143.0
2012-05-14,13.35,13.38,13.33,13.35,4713.0
2012-05-15,13.35,13.35,13.315,13.315,1063.0
2012-05-16,13.32,13.32,13.225,13.225,77570.0
2012-05-17,13.22,13.28,13.17,13.225,5350.0
2012-05-18,13.24,13.24,13.12,13.175,7509.0
2012-05-22,13.175,13.22,13.175,13.2,7510.0
2012-05-23,13.19,13.205,13.135,13.175,28405.0
2012-05-24,13.225,13.29,13.21,13.29,3712.0
2012-05-25,13.315,13.315,13.295,13.315,10210.0
2012-05-28,13.34,13.34,13.22,13.22,3508.0
2012-05-29,13.34,13.345,13.3,13.3,4048.0
2012-05-30,13.29,13.29,13.195,13.195,3847.0
2012-05-31,13.175,13.285,13.175,13.285,3953.0
2012-06-01,13.285,13.285,13.15,13.21,2446.0
2012-06-04,13.22,13.22,13.115,13.125,2259.0
2012-06-05,13.07,13.145,13.07,13.145,3420.0
2012-06-06,13.275,13.29,13.22,13.285,4755.0
2012-06-07,13.255,13.335,13.235,13.325,5657.0
2012-06-08,13.38,13.38,13.215,13.305,658.0
2012-06-11,13.38,13.4,13.22,13.245,12370.0
2012-06-12,13.27,13.27,13.2,13.255,2779.0
2012-06-13,13.27,13.27,13.245,13.27,101.0
2012-06-14,13.215,13.235,13.215,13.215,512.0
2012-06-15,13.305,13.32,13.275,13.31,349.0
2012-06-18,13.275,13.325,13.275,13.29,1647.0
2012-06-19,13.3,13.37,13.3,13.37,1275.0
2012-06-20,13.4,13.41,13.38,13.395,6353.0
2012-06-21,13.415,13.415,13.285,13.345,3494.0
2012-06-22,13.305,13.31,13.27,13.27,6659.0
2012-06-25,13.305,13.305,13.21,13.21,4899.0
2012-06-26,13.335,13.345,13.19,13.19,5933.0
2012-06-27,13.31,13.315,13.245,13.295,8495.0
2012-06-28,13.3,13.315,13.255,13.255,4793.0
2012-06-29,13.4,13.44,13.36,13.425,8247.0
2012-07-03,13.58,13.58,13.52,13.56,2658.0
2012-07-04,13.47,13.6,13.47,13.6,1870.0
2012-07-05,13.6,13.6,13.505,13.54,5653.0
2012-07-06,13.58,13.58,13.435,13.505,6376.0
2012-07-09,13.45,13.505,13.435,13.455,872.0
2012-07-10,13.47,13.52,13.44,13.46,4904.0
2012-07-11,13.46,13.49,13.435,13.46,352.0
2012-07-12,13.415,13.425,13.39,13.4,4099.0
2012-07-13,13.415,13.51,13.415,13.505,710.0
2012-07-16,13.56,13.56,13.44,13.46,1070.0
2012-07-17,13.495,13.56,13.495,13.555,10825.0
2012-07-18,13.545,13.59,13.545,13.555,2094.0
2012-07-19,13.59,13.59,13.52,13.56,4305.0
2012-07-20,13.59,13.59,13.485,13.555,2517.0
2012-07-23,13.45,13.505,13.44,13.505,6997.0
2012-07-24,13.44,13.475,13.44,13.44,1323.0
2012-07-25,13.47,13.49,13.415,13.46,27520.0
2012-07-26,13.555,13.555,13.45,13.535,1287.0
2012-07-27,13.485,13.535,13.485,13.535,584.0
2012-07-30,13.62,13.66,13.535,13.54,20429.0
2012-07-31,13.555,13.6,13.555,13.59,980.0
2012-08-01,13.655,13.655,13.57,13.575,4681.0
2012-08-02,13.55,13.55,13.505,13.515,3519.0
2012-08-03,13.5,13.605,13.5,13.6,825.0
2012-08-07,13.55,13.62,13.55,13.575,4919.0
2012-08-08,13.64,13.645,13.55,13.59,5674.0
2012-08-09,13.585,13.6,13.55,13.6,3365.0
2012-08-10,13.605,13.61,13.55,13.61,3416.0
2012-08-13,13.62,13.62,13.555,13.6,4405.0
2012-08-14,13.555,13.6,13.55,13.55,2633.0
2012-08-15,13.55,13.55,13.53,13.55,507.0
2012-08-16,13.565,13.565,13.52,13.565,1444.0
2012-08-17,13.64,13.64,13.57,13.6,1964.0
2012-08-20,13.565,13.645,13.565,13.585,1343.0
2012-08-21,13.62,13.655,13.605,13.655,960.0
2012-08-22,13.66,13.66,13.62,13.62,125.0
2012-08-23,13.605,13.66,13.605,13.66,4805.0
2012-08-24,13.585,13.67,13.585,13.67,1209.0
2012-08-27,13.66,13.67,13.625,13.67,16934.0
2012-08-28,13.615,13.65,13.615,13.615,2467.0
2012-08-29,13.695,13.695,13.66,13.66,2015.0
2012-08-30,13.715,13.715,13.625,13.625,1901.0
2012-08-31,13.7,13.7,13.615,13.625,2658.0
2012-09-04,13.59,13.705,13.575,13.635,6768.0
2012-09-05,13.7,13.7,13.59,13.635,1246.0
2012-09-06,13.635,13.7,13.635,13.68,5337.0
2012-09-07,13.695,13.73,13.66,13.72,1070.0
2012-09-10,13.7,13.715,13.68,13.695,7330.0
2012-09-11,13.66,13.705,13.65,13.665,2663.0
2012-09-12,13.665,13.735,13.665,13.735,18318.0
2012-09-13,13.685,13.74,13.685,13.74,1302.0
2012-09-14,13.855,13.875,13.81,13.87,4357.0
2012-09-17,13.875,13.875,13.8,13.805,2467.0
2012-09-18,13.875,13.875,13.785,13.79,2162.0
2012-09-19,13.855,13.86,13.825,13.86,8105.0
2012-09-20,13.86,13.86,13.79,13.835,3634.0
2012-09-21,13.79,13.835,13.79,13.835,1131.0
2012-09-24,13.895,13.915,13.74,13.81,12242.0
2012-09-25,13.795,13.835,13.74,13.755,2707.0
2012-09-26,13.775,13.78,13.775,13.775,1311.0
2012-09-27,13.88,13.88,13.765,13.815,7348.0
2012-09-28,13.725,13.86,13.725,13.8,1397.0
2012-10-01,13.835,13.835,13.8,13.8,12269.0
2012-10-02,13.745,13.815,13.745,13.815,16092.0
2012-10-03,13.78,13.845,13.78,13.845,10297.0
2012-10-04,13.79,13.865,13.78,13.81,1566.0
2012-10-05,13.815,13.87,13.815,13.86,3742.0
2012-10-09,13.895,13.895,13.8,13.8,2406.0
2012-10-10,13.725,13.835,13.705,13.705,3804.0
2012-10-11,13.78,13.78,13.73,13.73,3288.0
2012-10-12,13.765,13.765,13.755,13.76,404.0
2012-10-15,13.83,13.83,13.725,13.765,19874.0
2012-10-16,13.795,13.835,13.795,13.815,3551.0
2012-10-17,13.905,13.915,13.83,13.87,2795.0
2012-10-18,13.865,13.885,13.865,13.885,1274.0
2012-10-19,13.95,13.95,13.795,13.795,2472.0
2012-10-22,13.92,13.92,13.81,13.83,3322.0
2012-10-23,13.755,13.765,13.755,13.755,1100.0
2012-10-24,13.8,13.8,13.8,13.8,50.0
2012-10-25,13.745,13.795,13.74,13.795,57.0
2012-10-26,13.785,13.82,13.785,13.805,11209.0
2012-10-29,13.785,13.94,13.785,13.785,1805.0
2012-10-30,13.785,13.785,13.765,13.765,2061.0
2012-10-31,13.8,13.86,13.8,13.86,3569.0
2012-11-01,13.89,13.92,13.855,13.92,2323.0
2012-11-02,13.98,13.98,13.85,13.89,3145.0
2012-11-05,13.87,13.925,13.825,13.885,3243.0
2012-11-06,13.935,13.935,13.82,13.82,4123.0
2012-11-07,13.87,13.87,13.77,13.785,5748.0
2012-11-08,13.82,13.82,13.745,13.79,6665.0
2012-11-09,13.835,13.835,13.78,13.785,2757.0
2012-11-12,13.785,13.85,13.785,13.785,425.0
2012-11-13,13.765,13.78,13.715,13.77,8100.0
2012-11-14,13.77,13.77,13.67,13.67,5234.0
2012-11-15,13.63,13.665,13.59,13.615,1265.0
2012-11-16,13.565,13.68,13.565,13.6,7785.0
2012-11-19,13.79,13.79,13.695,13.755,10968.0
2012-11-20,13.7,13.735,13.695,13.71,1043.0
2012-11-21,13.73,13.755,13.68,13.735,3037.0
2012-11-22,13.735,13.8,13.73,13.8,982.0
2012-11-23,13.8,13.805,13.77,13.79,2827.0
2012-11-26,13.8,13.825,13.8,13.825,16760.0
2012-11-27,13.825,13.825,13.79,13.79,703.0
2012-11-28,13.79,13.79,13.775,13.78,2287.0
2012-11-29,13.83,13.83,13.805,13.81,1731.0
2012-11-30,13.855,13.89,13.855,13.89,2022.0
2012-12-03,13.89,13.915,13.865,13.89,1760.0
2012-12-04,13.915,13.915,13.875,13.875,350.0
2012-12-05,13.945,13.945,13.865,13.865,5247.0
2012-12-06,13.95,13.95,13.895,13.91,6429.0
2012-12-07,13.985,13.985,13.89,13.93,3277.0
2012-12-10,13.995,13.995,13.925,13.935,2364.0
2012-12-11,14.015,14.015,13.96,13.96,2077.0
2012-12-12,14.01,14.01,13.93,13.96,5006.0
2012-12-13,14.015,14.02,13.9,13.93,13528.0
2012-12-14,13.925,13.95,13.925,13.95,1940.0
2012-12-17,13.895,14.015,13.895,13.895,8149.0
2012-12-18,13.96,14.0,13.96,14.0,1635.0
2012-12-19,14.08,14.08,13.98,14.0,2736.0
2012-12-20,14.0,14.05,13.98,14.05,9012.0
2012-12-21,14.1,14.1,13.985,14.03,1408.0
2012-12-24,14.125,14.125,13.965,14.035,10980.0
2012-12-27,13.95,14.005,13.95,14.005,46.0
2012-12-28,13.985,14.055,13.94,13.99,684.0
2012-12-31,14.05,14.055,13.965,14.05,1332.0
2013-01-02,14.415,14.415,14.055,14.135,10323.0
2013-01-03,14.16,14.16,14.085,14.1,5921.0
2013-01-04,14.07,14.11,14.065,14.1,3153.0
2013-01-07,14.135,14.155,14.065,14.065,11059.0
2013-01-08,14.14,14.14,14.05,14.11,14970.0
2013-01-09,14.185,14.185,14.11,14.125,14537.0
2013-01-10,14.325,14.415,14.135,14.16,30112.0
2013-01-11,14.135,14.16,14.12,14.155,6026.0
2013-01-14,14.205,14.255,14.17,14.19,3976.0
2013-01-15,14.24,14.26,14.195,14.195,5406.0
2013-01-16,14.225,14.225,14.185,14.22,21498.0
2013-01-17,14.24,14.27,14.225,14.24,2487.0
2013-01-18,14.245,14.305,14.23,14.295,11993.0
2013-01-21,14.305,14.38,14.27,14.345,6226.0
2013-01-22,14.315,14.33,14.28,14.33,11730.0
2013-01-23,14.38,14.38,14.295,14.345,17371.0
2013-01-24,14.31,14.37,14.31,14.31,1931.0
2013-01-25,14.325,14.365,14.315,14.365,3278.0
2013-01-28,14.43,14.43,14.335,14.36,12600.0
2013-01-29,14.36,14.365,14.345,14.345,1953.0
2013-01-30,14.35,14.36,14.31,14.35,4883.0
2013-01-31,14.385,14.385,14.275,14.325,6141.0
2013-02-01,14.3,14.385,14.3,14.36,16017.0
2013-02-04,14.345,14.38,14.3,14.315,9126.0
2013-02-05,14.295,14.345,14.295,14.335,3107.0
2013-02-06,14.345,14.345,14.33,14.345,8251.0
2013-02-07,14.31,14.345,14.31,14.31,2654.0
2013-02-08,14.315,14.37,14.315,14.365,3930.0
2013-02-11,14.43,14.435,14.365,14.38,1819.0
2013-02-12,14.43,14.43,14.35,14.38,6904.0
2013-02-13,14.45,14.45,14.345,14.38,28368.0
2013-02-14,14.41,14.41,14.35,14.35,3172.0
2013-02-15,14.43,14.43,14.325,14.36,2725.0
2013-02-19,14.445,14.445,14.395,14.435,17715.0
2013-02-20,14.485,14.485,14.385,14.41,2678.0
2013-02-21,14.44,14.44,14.34,14.34,4290.0
2013-02-22,14.435,14.435,14.35,14.35,8301.0
2013-02-25,14.38,14.435,14.35,14.35,5754.0
2013-02-26,14.415,14.415,14.355,14.385,13826.0
2013-02-27,14.44,14.45,14.365,14.4,5974.0
2013-02-28,14.44,14.47,14.405,14.45,2688.0
2013-03-01,14.475,14.475,14.38,14.425,17565.0
2013-03-04,14.5,14.5,14.435,14.465,15171.0
2013-03-05,14.485,14.5,14.47,14.49,1547.0
2013-03-06,14.5,14.515,14.45,14.455,5058.0
2013-03-07,14.515,14.515,14.455,14.49,1794.0
2013-03-08,14.49,14.49,14.415,14.435,2459.0
2013-03-11,14.435,14.485,14.405,14.475,13464.0
2013-03-12,14.515,14.515,14.425,14.455,2616.0
2013-03-13,14.465,14.475,14.435,14.465,6687.0
2013-03-14,14.485,14.485,14.42,14.44,8109.0
2013-03-15,14.485,14.49,14.42,14.485,6314.0
2013-03-18,14.475,14.485,14.47,14.485,11068.0
2013-03-19,14.485,14.49,14.45,14.455,4824.0
2013-03-20,14.485,14.5,14.465,14.5,5469.0
2013-03-21,14.49,14.505,14.445,14.445,1731.0
2013-03-22,14.505,14.505,14.445,14.475,2490.0
2013-03-25,14.52,14.52,14.435,14.455,439.0
2013-03-26,14.475,14.475,14.41,14.475,6273.0
2013-03-27,14.52,14.52,14.425,14.445,4673.0
2013-03-28,14.495,14.52,14.445,14.47,9168.0
2013-04-01,14.545,14.545,14.475,14.495,16315.0
2013-04-02,14.525,14.525,14.485,14.485,2583.0
2013-04-03,14.525,14.54,14.455,14.47,5949.0
2013-04-04,14.525,14.525,14.46,14.475,1502.0
2013-04-05,14.485,14.525,14.46,14.525,3520.0
2013-04-08,14.485,14.545,14.485,14.54,3024.0
2013-04-09,14.58,14.59,14.52,14.555,4384.0
2013-04-10,14.625,14.625,14.57,14.57,16035.0
2013-04-11,14.63,14.63,14.56,14.63,2231.0
2013-04-12,14.66,14.66,14.575,14.61,1578.0
2013-04-15,14.61,14.62,14.46,14.46,7907.0
2013-04-16,14.52,14.555,14.52,14.545,11652.0
2013-04-17,14.535,14.535,14.42,14.485,1445.0
2013-04-18,14.445,14.51,14.435,14.435,688.0
2013-04-19,14.505,14.535,14.505,14.52,2055.0
2013-04-22,14.57,14.57,14.48,14.57,2045.0
2013-04-23,14.595,14.61,14.55,14.565,9196.0
2013-04-24,14.65,14.65,14.55,14.64,4701.0
2013-04-25,14.625,14.64,14.6,14.6,2293.0
2013-04-26,14.61,14.65,14.575,14.59,8226.0
2013-04-29,14.725,14.725,14.61,14.68,8842.0
2013-04-30,14.725,14.725,14.625,14.7,5215.0
2013-05-01,14.65,14.76,14.625,14.645,7891.0
2013-05-02,14.71,14.71,14.66,14.695,3923.0
2013-05-03,14.765,14.765,14.7,14.71,5331.0
2013-05-06,14.79,14.79,14.69,14.695,3126.0
2013-05-07,14.75,14.75,14.69,14.69,2861.0
2013-05-08,14.745,14.75,14.7,14.745,3213.0
2013-05-09,14.75,14.76,14.695,14.725,8730.0
2013-05-10,14.665,14.73,14.665,14.715,2379.0
2013-05-13,14.74,14.74,14.68,14.715,30089.0
2013-05-14,14.71,14.765,14.71,14.715,3030.0
2013-05-15,14.76,14.76,14.715,14.75,8511.0
2013-05-16,14.81,14.81,14.74,14.75,3137.0
2013-05-17,14.795,14.795,14.76,14.795,4561.0
2013-05-21,14.815,14.85,14.815,14.845,3952.0
2013-05-22,14.865,14.875,14.76,14.76,9760.0
2013-05-23,14.7,14.71,14.63,14.71,13892.0
2013-05-24,14.73,14.75,14.63,14.685,41150.0
2013-05-27,14.65,14.715,14.65,14.695,5808.0
2013-05-28,14.7,14.76,14.7,14.73,1657.0
2013-05-29,14.635,14.665,14.565,14.61,2939.0
2013-05-30,14.635,14.635,14.55,14.6,9302.0
2013-05-31,14.53,14.55,14.495,14.51,1679.0
2013-06-03,14.515,14.515,14.465,14.51,18736.0
2013-06-04,14.515,14.52,14.485,14.485,1624.0
2013-06-05,14.485,14.485,14.37,14.41,1520.0
2013-06-06,14.345,14.385,14.3,14.38,1748.0
2013-06-07,14.445,14.445,14.335,14.35,3139.0
2013-06-10,14.395,14.395,14.305,14.35,1284.0
2013-06-11,14.35,14.35,14.205,14.265,16778.0
2013-06-12,14.28,14.28,14.185,14.28,1545.0
2013-06-13,14.13,14.27,14.13,14.185,4203.0
2013-06-14,14.265,14.345,14.265,14.295,16160.0
2013-06-17,14.38,14.38,14.295,14.335,1635.0
2013-06-18,14.36,14.37,14.305,14.345,1129.0
2013-06-19,14.385,14.385,14.225,14.24,4378.0
2013-06-20,14.19,14.19,14.035,14.04,5267.0
2013-06-21,14.125,14.125,14.01,14.01,296.0
2013-06-24,13.955,13.955,13.775,13.87,7459.0
2013-06-25,13.895,14.0,13.885,14.0,20677.0
2013-06-26,14.07,14.07,14.0,14.0,3646.0
2013-06-27,14.1,14.135,14.075,14.1,3052.0
2013-06-28,14.12,14.19,14.1,14.17,1756.0
2013-07-02,14.24,14.27,14.175,14.205,3788.0
2013-07-03,14.22,14.265,14.15,14.205,1525.0
2013-07-04,14.19,14.265,14.19,14.205,1364.0
2013-07-05,14.265,14.265,14.105,14.17,6057.0
2013-07-08,14.255,14.27,14.2,14.215,9189.0
2013-07-09,14.32,14.32,14.24,14.27,2413.0
2013-07-10,14.235,14.35,14.225,14.285,3931.0
2013-07-11,14.275,14.4,14.275,14.385,1352.0
2013-07-12,14.455,14.455,14.355,14.355,2196.0
2013-07-15,14.48,14.48,14.39,14.44,17820.0
2013-07-16,14.405,14.44,14.4,14.405,16031.0
2013-07-17,14.49,14.49,14.435,14.44,970.0
2013-07-18,14.54,14.54,14.48,14.48,1914.0
2013-07-19,14.48,14.505,14.48,14.49,8542.0
2013-07-22,14.555,14.58,14.52,14.52,3398.0
2013-07-23,14.485,14.545,14.485,14.5,6705.0
2013-07-24,14.605,14.615,14.475,14.475,5764.0
2013-07-25,14.41,14.465,14.405,14.42,1900.0
2013-07-26,14.425,14.47,14.405,14.44,343.0
2013-07-29,14.425,14.515,14.4,14.425,5407.0
2013-07-30,14.455,14.455,14.4,14.4,498.0
2013-07-31,14.37,14.435,14.34,14.37,5407.0
2013-08-01,14.4,14.465,14.4,14.44,271.0
2013-08-02,14.39,14.455,14.39,14.425,1173.0
2013-08-06,14.4,14.4,14.36,14.4,4636.0
2013-08-07,14.36,14.37,14.36,14.36,911.0
2013-08-08,14.45,14.45,14.4,14.41,623.0
2013-08-09,14.455,14.455,14.4,14.44,138.0
2013-08-12,14.425,14.45,14.39,14.42,7718.0
2013-08-13,14.42,14.42,14.37,14.375,1129.0
2013-08-14,14.405,14.405,14.37,14.385,561.0
2013-08-15,14.305,14.335,14.235,14.27,11482.0
2013-08-16,14.32,14.325,14.24,14.245,7568.0
2013-08-19,14.405,14.405,14.155,14.17,47532.0
2013-08-20,14.175,14.26,14.175,14.235,1056.0
2013-08-21,14.19,14.24,14.17,14.225,4737.0
2013-08-22,14.175,14.24,14.175,14.19,2272.0
2013-08-23,14.23,14.31,14.23,14.27,3368.0
2013-08-26,14.295,14.32,14.29,14.29,675.0
2013-08-27,14.255,14.275,14.225,14.275,1034.0
2013-08-28,14.245,14.245,14.245,14.245,856.0
2013-08-29,14.19,14.29,14.19,14.19,222.0
2013-08-30,14.27,14.285,14.23,14.27,322.0
2013-09-03,14.255,14.29,14.175,14.21,2190.0
2013-09-04,14.255,14.255,14.205,14.255,8969.0
2013-09-05,14.195,14.255,14.195,14.205,13720.0
2013-09-06,14.275,14.285,14.22,14.255,4562.0
2013-09-09,14.255,14.31,14.24,14.29,1610.0
2013-09-10,14.295,14.295,14.26,14.285,2096.0
2013-09-11,14.27,14.345,14.27,14.345,5346.0
2013-09-12,14.345,14.345,14.275,14.275,1779.0
2013-09-13,14.31,14.31,14.275,14.31,2951.0
2013-09-16,14.325,14.4,14.325,14.375,3392.0
2013-09-17,14.355,14.385,14.34,14.345,6128.0
2013-09-18,14.395,14.475,14.32,14.44,4129.0
2013-09-19,14.515,14.54,14.515,14.535,7416.0
2013-09-20,14.475,14.5,14.45,14.5,1835.0
2013-09-23,14.435,14.475,14.405,14.46,7394.0
2013-09-24,14.42,14.49,14.42,14.45,2753.0
2013-09-25,14.49,14.5,14.425,14.44,3105.0
2013-09-26,14.46,14.49,14.45,14.45,1798.0
2013-09-27,14.41,14.49,14.41,14.44,15111.0
2013-09-30,14.46,14.475,14.41,14.435,6175.0
2013-10-01,14.455,14.5,14.44,14.49,26573.0
2013-10-02,14.455,14.49,14.44,14.455,1424.0
2013-10-03,14.505,14.505,14.405,14.405,10144.0
2013-10-04,14.385,14.45,14.385,14.44,7583.0
2013-10-07,14.39,14.435,14.39,14.39,1709.0
2013-10-08,14.405,14.405,14.34,14.34,5875.0
2013-10-09,14.37,14.42,14.37,14.37,3044.0
2013-10-10,14.395,14.505,14.395,14.49,1410.0
2013-10-11,14.49,14.52,14.47,14.52,5958.0
2013-10-15,14.52,14.535,14.47,14.515,30210.0
2013-10-16,14.47,14.54,14.47,14.505,5648.0
2013-10-17,14.52,14.655,14.52,14.6,5435.0
2013-10-18,14.63,14.72,14.63,14.71,6741.0
2013-10-21,14.715,14.715,14.655,14.695,2095.0
2013-10-22,14.75,14.785,14.735,14.785,2579.0
2013-10-23,14.745,14.81,14.745,14.8,2305.0
2013-10-24,14.835,14.835,14.81,14.81,762.0
2013-10-25,14.835,14.845,14.8,14.835,2463.0
2013-10-28,14.83,14.86,14.83,14.83,13860.0
2013-10-29,14.865,14.88,14.815,14.88,8206.0
2013-10-30,14.9,14.9,14.8,14.9,970.0
2013-10-31,14.81,14.865,14.81,14.85,6462.0
2013-11-01,14.85,14.85,14.77,14.78,3573.0
2013-11-04,14.81,14.83,14.785,14.8,1720.0
2013-11-05,14.83,14.83,14.745,14.745,5424.0
2013-11-06,14.82,14.83,14.755,14.755,1768.0
2013-11-07,14.78,14.795,14.745,14.765,1798.0
2013-11-08,14.735,14.735,14.69,14.73,2389.0
2013-11-11,14.735,14.765,14.705,14.715,5151.0
2013-11-12,14.685,14.73,14.68,14.685,2065.0
2013-11-13,14.705,14.755,14.67,14.735,8011.0
2013-11-14,14.77,14.83,14.735,14.735,360.0
2013-11-15,14.835,14.88,14.815,14.845,2099.0
2013-11-18,14.85,14.895,14.85,14.875,6276.0
2013-11-19,14.83,14.89,14.8,14.83,7384.0
2013-11-20,14.865,14.865,14.735,14.85,898.0
2013-11-21,14.795,14.82,14.78,14.815,4020.0
2013-11-22,14.795,14.835,14.785,14.795,897.0
2013-11-25,14.845,14.85,14.795,14.82,2239.0
2013-11-26,14.815,14.82,14.77,14.815,2773.0
2013-11-27,14.83,14.835,14.78,14.795,1952.0
2013-11-28,14.8,14.85,14.8,14.815,5376.0
2013-11-29,14.8,14.86,14.795,14.82,8859.0
2013-12-02,14.77,14.815,14.755,14.77,512.0
2013-12-03,14.75,14.795,14.705,14.715,9872.0
2013-12-04,14.73,14.73,14.64,14.655,2956.0
2013-12-05,14.64,14.685,14.64,14.675,2271.0
2013-12-06,14.7,14.735,14.675,14.735,2188.0
2013-12-09,14.715,14.73,14.715,14.73,2510.0
2013-12-10,14.72,14.755,14.72,14.75,1161.0
2013-12-11,14.735,14.735,14.62,14.62,16655.0
2013-12-12,14.64,14.64,14.59,14.62,1497.0
2013-12-13,14.625,14.625,14.585,14.59,1356.0
2013-12-16,14.62,14.67,14.62,14.655,2097.0
2013-12-17,14.64,14.64,14.59,14.62,439.0
2013-12-18,14.7,14.75,14.64,14.75,3152.0
2013-12-19,14.715,14.75,14.675,14.685,2358.0
2013-12-20,14.72,14.795,14.72,14.795,4569.0
2013-12-23,14.805,14.805,14.77,14.78,6054.0
2013-12-24,14.77,14.83,14.77,14.82,8927.0
2013-12-27,14.82,14.88,14.815,14.87,5826.0
2013-12-30,14.88,14.895,14.825,14.85,8707.0
2013-12-31,14.885,14.905,14.865,14.88,967.0
2014-01-02,14.885,14.885,14.785,14.835,3359.0
2014-01-03,14.84,14.865,14.815,14.855,3814.0
2014-01-06,14.9,14.9,14.825,14.865,7350.0
2014-01-07,14.865,14.93,14.865,14.905,8819.0
2014-01-08,14.88,14.905,14.88,14.9,13015.0
2014-01-09,14.885,14.92,14.87,14.92,3785.0
2014-01-10,14.975,15.025,14.93,14.98,5583.0
2014-01-13,14.985,15.01,14.945,14.945,14502.0
2014-01-14,14.945,14.975,14.945,14.975,3371.0
2014-01-15,14.985,15.0,14.965,14.98,7264.0
2014-01-16,15.03,15.03,14.975,15.015,934.0
2014-01-17,14.995,15.055,14.995,15.04,1866.0
2014-01-20,15.04,15.065,15.0,15.04,2196.0
2014-01-21,15.105,15.105,15.025,15.105,1190.0
2014-01-22,15.055,15.12,15.055,15.105,2704.0
2014-01-23,15.105,15.105,15.03,15.03,8285.0
2014-01-24,15.065,15.065,14.945,14.945,6697.0
2014-01-27,14.95,14.95,14.835,14.875,5059.0
2014-01-28,14.89,14.945,14.885,14.89,1653.0
2014-01-29,14.9,14.915,14.86,14.905,3155.0
2014-01-30,14.93,14.965,14.89,14.935,7184.0
2014-01-31,14.885,14.935,14.87,14.905,20428.0
2014-02-03,14.905,14.93,14.76,14.85,1171.0
2014-02-04,14.82,14.84,14.77,14.81,26110.0
2014-02-05,14.76,14.795,14.76,14.795,4002.0
2014-02-06,14.84,14.9,14.835,14.875,2516.0
2014-02-07,14.935,14.935,14.855,14.935,4787.0
2014-02-10,14.92,14.955,14.92,14.935,7248.0
2014-02-11,14.935,15.015,14.935,14.98,10409.0
2014-02-12,14.98,15.015,14.955,14.98,2201.0
2014-02-13,14.995,15.045,14.97,15.0,3316.0
2014-02-14,15.0,15.095,15.0,15.06,3197.0
2014-02-18,15.095,15.105,15.05,15.09,8562.0
2014-02-19,15.065,15.13,15.065,15.105,7439.0
2014-02-20,15.13,15.13,15.075,15.105,2486.0
2014-02-21,15.1,15.17,15.1,15.1,739.0
2014-02-24,15.16,15.195,15.125,15.155,5406.0
2014-02-25,15.14,15.16,15.125,15.14,1032.0
2014-02-26,15.185,15.19,15.155,15.17,4899.0
2014-02-27,15.16,15.225,15.16,15.21,3865.0
2014-02-28,15.255,15.265,15.205,15.21,692.0
2014-03-03,15.185,15.22,15.17,15.21,2854.0
2014-03-04,15.195,15.305,15.195,15.285,17965.0
2014-03-05,15.28,15.29,15.22,15.225,2881.0
2014-03-06,15.27,15.28,15.235,15.27,3096.0
2014-03-07,15.22,15.27,15.22,15.255,3851.0
2014-03-10,15.27,15.27,15.195,15.255,898.0
2014-03-11,15.28,15.28,15.21,15.235,3873.0
2014-03-12,15.28,15.28,15.195,15.22,3761.0
2014-03-13,15.28,15.28,15.175,15.185,5612.0
2014-03-14,15.175,15.22,15.175,15.205,11854.0
2014-03-17,15.205,15.28,15.205,15.22,3302.0
2014-03-18,15.27,15.305,15.25,15.285,10388.0
2014-03-19,15.32,15.32,15.27,15.27,1472.0
2014-03-20,15.195,15.24,15.165,15.24,7188.0
2014-03-21,15.255,15.3,15.25,15.26,3176.0
2014-03-24,15.275,15.275,15.21,15.21,5046.0
2014-03-25,15.22,15.27,15.22,15.235,3273.0
2014-03-26,15.3,15.3,15.205,15.205,5667.0
2014-03-27,15.195,15.25,15.195,15.205,398.0
2014-03-28,15.24,15.33,15.24,15.29,2880.0
2014-03-31,15.275,15.36,15.275,15.35,3465.0
2014-04-01,15.365,15.37,15.305,15.32,1430.0
2014-04-02,15.365,15.395,15.345,15.395,4447.0
2014-04-03,15.365,15.395,15.35,15.365,4370.0
2014-04-04,15.395,15.425,15.35,15.38,2124.0
2014-04-07,15.385,15.395,15.33,15.335,1085.0
2014-04-08,15.335,15.385,15.3,15.385,1143.0
2014-04-09,15.395,15.41,15.35,15.395,556.0
2014-04-10,15.43,15.44,15.345,15.44,4341.0
2014-04-11,15.35,15.35,15.285,15.29,1004.0
2014-04-14,15.36,15.36,15.305,15.335,736.0
2014-04-15,15.33,15.38,15.32,15.335,767.0
2014-04-16,15.38,15.455,15.38,15.395,1282.0
2014-04-17,15.455,15.465,15.425,15.46,1059.0
2014-04-21,15.46,15.49,15.44,15.455,2235.0
2014-04-22,15.465,15.49,15.43,15.48,6753.0
2014-04-23,15.455,15.5,15.455,15.47,1950.0
2014-04-24,15.43,15.495,15.43,15.485,3215.0
2014-04-25,15.47,15.485,15.445,15.465,8279.0
2014-04-28,15.48,15.485,15.415,15.45,1659.0
2014-04-29,15.45,15.495,15.45,15.48,2158.0
2014-04-30,15.47,15.525,15.455,15.5,5797.0
2014-05-01,15.525,15.54,15.48,15.5,1083.0
2014-05-02,15.54,15.565,15.525,15.56,2715.0
2014-05-05,15.53,15.565,15.525,15.53,2825.0
2014-05-06,15.54,15.555,15.53,15.53,5182.0
2014-05-07,15.565,15.575,15.525,15.565,12250.0
2014-05-08,15.59,15.605,15.525,15.59,1025.0
2014-05-09,15.58,15.58,15.565,15.565,891.0
2014-05-12,15.54,15.59,15.54,15.555,3836.0
2014-05-13,15.565,15.61,15.555,15.555,291.0
2014-05-14,15.635,15.64,15.58,15.595,4578.0
2014-05-15,15.575,15.62,15.56,15.59,1840.0
2014-05-16,15.625,15.625,15.56,15.565,1177.0
2014-05-20,15.565,15.61,15.54,15.565,2787.0
2014-05-21,15.545,15.595,15.545,15.555,1357.0
2014-05-22,15.56,15.61,15.56,15.595,1053.0
2014-05-23,15.625,15.63,15.585,15.63,5877.0
2014-05-26,15.645,15.655,15.58,15.63,2658.0
2014-05-27,15.63,15.665,15.585,15.63,2363.0
2014-05-28,15.66,15.665,15.61,15.63,4163.0
2014-05-29,15.645,15.665,15.615,15.64,1323.0
2014-05-30,15.63,15.665,15.615,15.625,10951.0
2014-06-02,15.64,15.69,15.64,15.68,2848.0
2014-06-03,15.675,15.68,15.645,15.68,3332.0
2014-06-04,15.69,15.69,15.63,15.675,1632.0
2014-06-05,15.665,15.735,15.655,15.735,13337.0
2014-06-06,15.755,15.77,15.725,15.77,15429.0
2014-06-09,15.72,15.765,15.71,15.74,2389.0
2014-06-10,15.755,15.755,15.69,15.725,5706.0
2014-06-11,15.72,15.72,15.68,15.68,533.0
2014-06-12,15.645,15.71,15.645,15.695,1635.0
2014-06-13,15.69,15.71,15.665,15.665,788.0
2014-06-16,15.66,15.725,15.66,15.68,4145.0
2014-06-17,15.71,15.735,15.68,15.68,2228.0
2014-06-18,15.76,15.77,15.725,15.755,10129.0
2014-06-19,15.805,15.81,15.755,15.77,827.0
2014-06-20,15.805,15.81,15.73,15.74,4076.0
2014-06-23,15.73,15.79,15.7,15.725,2948.0
2014-06-24,15.74,15.755,15.71,15.74,787.0
2014-06-25,15.73,15.755,15.715,15.715,1503.0
2014-06-26,15.7,15.755,15.695,15.715,5966.0
2014-06-27,15.725,15.775,15.725,15.775,10779.0
2014-06-30,15.775,15.79,15.775,15.775,538.0
2014-07-02,15.79,15.79,15.745,15.745,2679.0
2014-07-03,15.755,15.79,15.745,15.76,6731.0
2014-07-04,15.755,15.79,15.755,15.755,6639.0
2014-07-07,15.73,15.77,15.73,15.74,4954.0
2014-07-08,15.755,15.795,15.73,15.73,5780.0
2014-07-09,15.76,15.775,15.73,15.76,996.0
2014-07-10,15.74,15.74,15.725,15.725,205.0
2014-07-11,15.775,15.785,15.73,15.76,204.0
2014-07-14,15.79,15.805,15.745,15.79,5423.0
2014-07-15,15.775,15.795,15.775,15.795,2266.0
2014-07-16,15.775,15.81,15.775,15.81,2891.0
2014-07-17,15.81,15.81,15.79,15.79,1015.0
2014-07-18,15.835,15.855,15.775,15.855,4542.0
2014-07-21,15.865,15.865,15.795,15.81,3633.0
2014-07-22,15.865,15.885,15.85,15.865,579.0
2014-07-23,15.9,15.9,15.855,15.865,3239.0
2014-07-24,15.88,15.885,15.87,15.88,2296.0
2014-07-25,15.855,15.895,15.855,15.895,1833.0
2014-07-28,15.9,15.9,15.835,15.855,12872.0
2014-07-29,15.885,15.93,15.88,15.88,4511.0
2014-07-30,15.915,15.915,15.855,15.885,614.0
2014-07-31,15.88,15.88,15.755,15.755,3938.0
2014-08-01,15.715,15.785,15.715,15.785,1976.0
2014-08-05,15.785,15.79,15.715,15.785,1299.0
2014-08-06,15.74,15.745,15.695,15.695,3483.0
2014-08-07,15.715,15.76,15.675,15.715,668.0
2014-08-08,15.675,15.8,15.675,15.755,4010.0
2014-08-11,15.785,15.845,15.785,15.845,24631.0
2014-08-12,15.85,15.85,15.79,15.82,6656.0
2014-08-13,15.85,15.87,15.8,15.83,2282.0
2014-08-14,15.845,15.885,15.845,15.855,1596.0
2014-08-15,15.87,15.885,15.855,15.885,5445.0
2014-08-18,15.9,15.94,15.9,15.94,1514.0
2014-08-19,15.96,15.96,15.93,15.93,4832.0
2014-08-20,15.93,15.96,15.93,15.93,1188.0
2014-08-21,15.925,16.0,15.925,15.925,1085.0
2014-08-22,15.99,16.005,15.955,15.955,2818.0
2014-08-25,15.99,16.02,15.975,15.99,1631.0
2014-08-26,16.0,16.065,16.0,16.02,1755.0
2014-08-27,16.06,16.06,16.005,16.005,1406.0
2014-08-28,16.0,16.03,16.0,16.03,3069.0
2014-08-29,16.0,16.05,16.0,16.005,2156.0
2014-09-02,16.045,16.045,15.99,16.0,18186.0
2014-09-03,16.065,16.065,16.005,16.045,1729.0
2014-09-04,16.015,16.05,16.015,16.015,1136.0
2014-09-05,16.035,16.035,15.99,16.02,1992.0
2014-09-08,16.0,16.02,15.97,15.99,3866.0
2014-09-09,15.985,15.985,15.935,15.96,5245.0
2014-09-10,15.935,15.935,15.92,15.925,1530.0
2014-09-11,15.92,15.94,15.89,15.935,1529.0
2014-09-12,15.935,15.935,15.865,15.88,8386.0
2014-09-15,15.89,15.89,15.8,15.805,7382.0
2014-09-16,15.79,15.845,15.785,15.815,372671.0
2014-09-17,15.825,15.85,15.795,15.835,53040.0
2014-09-18,15.825,15.825,15.765,15.765,2428.0
2014-09-19,15.83,15.83,15.765,15.77,2238.0
2014-09-22,15.81,15.81,15.735,15.74,918.0
2014-09-23,15.71,15.75,15.705,15.705,3079.0
2014-09-24,15.735,15.755,15.68,15.705,197.0
2014-09-25,15.735,15.735,15.66,15.68,1609.0
2014-09-26,15.695,15.72,15.645,15.66,750.0
2014-09-29,15.665,15.71,15.665,15.665,1854.0
2014-09-30,15.725,15.765,15.675,15.71,5201.0
2014-10-01,15.69,15.705,15.635,15.65,5186.0
2014-10-02,15.615,15.63,15.57,15.615,302.0
2014-10-03,15.71,15.71,15.665,15.68,964.0
2014-10-06,15.68,15.71,15.645,15.675,1369.0
2014-10-07,15.65,15.705,15.65,15.68,2165.0
2014-10-08,15.62,15.69,15.59,15.635,4950.0
2014-10-09,15.65,15.665,15.6,15.6,2305.0
2014-10-10,15.58,15.6,15.54,15.555,1942.0
2014-10-14,15.475,15.59,15.475,15.59,19712.0
2014-10-15,15.505,15.565,15.46,15.465,1967.0
2014-10-16,15.405,15.555,15.405,15.535,2400.0
2014-10-17,15.615,15.635,15.585,15.63,2298.0
2014-10-20,15.63,15.71,15.62,15.69,2891.0
2014-10-21,15.755,15.8,15.725,15.8,1613.0
2014-10-22,15.835,15.835,15.74,15.74,1042.0
2014-10-23,15.81,15.815,15.78,15.785,2631.0
2014-10-24,15.78,15.84,15.765,15.795,910.0
2014-10-27,15.8,15.84,15.795,15.83,1604.0
2014-10-28,15.83,15.89,15.825,15.89,5225.0
2014-10-29,15.89,15.92,15.83,15.845,6773.0
2014-10-30,15.89,15.945,15.86,15.935,2540.0
2014-10-31,15.95,16.015,15.95,16.015,6689.0
2014-11-03,16.04,16.075,16.015,16.055,7403.0
2014-11-04,16.03,16.06,16.01,16.025,834.0
2014-11-05,16.06,16.075,16.025,16.025,761.0
2014-11-06,16.055,16.06,16.005,16.045,3842.0
2014-11-07,15.99,16.055,15.99,16.01,1889.0
2014-11-10,16.085,16.1,16.045,16.09,3181.0
2014-11-11,16.085,16.09,16.04,16.04,462.0
2014-11-12,16.075,16.085,16.04,16.075,447.0
2014-11-13,16.105,16.105,16.045,16.085,1062.0
2014-11-14,16.03,16.085,16.03,16.07,3649.0
2014-11-17,16.1,16.135,16.075,16.115,2856.0
2014-11-18,16.09,16.165,16.09,16.145,3676.0
2014-11-19,16.18,16.18,16.115,16.12,2827.0
2014-11-20,16.075,16.15,16.075,16.12,2178.0
2014-11-21,16.195,16.195,16.155,16.19,6021.0
2014-11-24,16.18,16.205,16.16,16.17,4304.0
2014-11-25,16.17,16.21,16.16,16.21,1446.0
2014-11-26,16.21,16.225,16.18,16.195,2652.0
2014-11-27,16.175,16.205,16.175,16.18,344.0
2014-11-28,16.18,16.24,16.18,16.24,1316.0
2014-12-01,16.18,16.225,16.095,16.125,7577.0
2014-12-02,16.16,16.16,16.085,16.11,25490.0
2014-12-03,16.16,16.16,16.11,16.11,474.0
2014-12-04,16.145,16.145,16.1,16.11,689.0
2014-12-05,16.155,16.155,16.065,16.11,684.0
2014-12-08,16.05,16.085,15.96,16.01,2684.0
2014-12-09,15.915,15.975,15.915,15.975,462.0
2014-12-10,15.945,15.975,15.875,15.875,1505.0
2014-12-11,15.845,15.99,15.845,15.965,2029.0
2014-12-12,15.86,15.9,15.825,15.875,408.0
2014-12-15,15.855,15.885,15.78,15.78,5339.0
2014-12-16,15.77,15.915,15.77,15.84,7505.0
2014-12-17,15.92,15.99,15.87,15.99,8560.0
2014-12-18,16.085,16.095,16.01,16.035,1675.0
2014-12-19,16.07,16.125,16.065,16.125,4895.0
2014-12-22,16.13,16.17,16.115,16.14,3545.0
2014-12-23,16.155,16.19,16.155,16.175,8052.0
2014-12-24,16.19,16.205,16.145,16.155,1070.0
2014-12-29,16.275,16.29,16.23,16.235,5081.0
2014-12-30,16.23,16.25,16.205,16.25,3822.0
2014-12-31,16.28,16.28,16.2,16.22,2825.0
2015-01-02,16.235,16.265,16.2,16.205,1646.0
2015-01-05,16.22,16.22,16.125,16.13,6986.0
2015-01-06,16.175,16.19,16.08,16.11,3866.0
2015-01-07,16.185,16.25,16.185,16.205,3201.0
2015-01-08,16.29,16.305,16.245,16.275,6296.0
2015-01-09,16.31,16.31,16.235,16.265,9249.0
2015-01-12,16.265,16.265,16.2,16.23,7177.0
2015-01-13,16.275,16.325,16.2,16.245,4981.0
2015-01-14,16.17,16.26,16.17,16.2,3548.0
2015-01-15,16.305,16.305,16.245,16.275,2209.0
2015-01-16,16.31,16.365,16.31,16.35,6400.0
2015-01-19,16.4,16.4,16.335,16.38,951.0
2015-01-20,16.41,16.43,16.355,16.385,7562.0
2015-01-21,16.41,16.53,16.37,16.515,9581.0
2015-01-22,16.565,16.625,16.53,16.605,4108.0
2015-01-23,16.615,16.685,16.61,16.675,4832.0
2015-01-26,16.645,16.69,16.625,16.69,8265.0
2015-01-27,16.67,16.7,16.625,16.69,6378.0
2015-01-28,16.67,16.715,16.625,16.625,4629.0
2015-01-29,16.66,16.67,16.585,16.645,11619.0
2015-01-30,16.685,16.69,16.61,16.67,7287.0
2015-02-02,16.67,16.705,16.595,16.63,19686.0
2015-02-03,16.705,16.795,16.67,16.75,19485.0
2015-02-04,16.765,16.795,16.73,16.79,4179.0
2015-02-05,16.79,16.825,16.79,16.82,6587.0
2015-02-06,16.85,16.85,16.745,16.745,11699.0
2015-02-09,16.775,16.88,16.7,16.73,14268.0
2015-02-10,16.73,16.765,16.66,16.75,13127.0
2015-02-11,16.745,16.75,16.69,16.72,6737.0
2015-02-12,16.73,16.76,16.7,16.76,6043.0
2015-02-13,16.79,16.79,16.73,16.745,4266.0
2015-02-17,16.745,16.745,16.69,16.72,21684.0
2015-02-18,16.745,16.76,16.7,16.76,6744.0
2015-02-19,16.73,16.745,16.69,16.715,5495.0
2015-02-20,16.765,16.775,16.705,16.775,3576.0
2015-02-23,16.775,16.79,16.735,16.765,16916.0
2015-02-24,16.78,16.82,16.76,16.79,5235.0
2015-02-25,16.79,16.825,16.735,16.795,13448.0
2015-02-26,16.79,16.795,16.76,16.79,1189.0
2015-02-27,16.765,16.835,16.75,16.825,18015.0
2015-03-02,16.82,16.84,16.775,16.775,7722.0
2015-03-03,16.79,16.79,16.715,16.72,10020.0
2015-03-04,16.715,16.745,16.615,16.66,11975.0
2015-03-05,16.72,16.72,16.66,16.675,13272.0
2015-03-06,16.625,16.625,16.48,16.495,10207.0
2015-03-09,16.505,16.54,16.465,16.495,13237.0
2015-03-10,16.46,16.46,16.375,16.405,8097.0
2015-03-11,16.43,16.435,16.39,16.395,2100.0
2015-03-12,16.45,16.495,16.45,16.49,2410.0
2015-03-13,16.45,16.475,16.405,16.475,5995.0
2015-03-16,16.475,16.55,16.475,16.535,3216.0
2015-03-17,16.525,16.555,16.48,16.555,2906.0
2015-03-18,16.56,16.65,16.515,16.555,6377.0
2015-03-19,16.665,16.69,16.6,16.645,1400.0
2015-03-20,16.65,16.735,16.65,16.72,6825.0
2015-03-23,16.69,16.75,16.69,16.72,3034.0
2015-03-24,16.745,16.76,16.715,16.72,8915.0
2015-03-25,16.735,16.75,16.645,16.645,4847.0
2015-03-26,16.585,16.63,16.555,16.605,6276.0
2015-03-27,16.6,16.605,16.555,16.575,13362.0
2015-03-30,16.65,16.7,16.62,16.665,2272.0
2015-03-31,16.63,16.66,16.605,16.63,2861.0
2015-04-01,16.6,16.63,16.575,16.575,2386.0
2015-04-02,16.63,16.665,16.59,16.665,1127.0
2015-04-06,16.665,16.745,16.665,16.73,19092.0
2015-04-07,16.735,16.775,16.715,16.715,2929.0
2015-04-08,16.705,16.745,16.705,16.73,3891.0
2015-04-09,16.75,16.76,16.705,16.72,9983.0
2015-04-10,16.72,16.765,16.72,16.72,7576.0
2015-04-13,16.745,16.765,16.7,16.715,11066.0
2015-04-14,16.72,16.76,16.7,16.75,4653.0
2015-04-15,16.76,16.79,16.735,16.765,14794.0
2015-04-16,16.75,16.75,16.69,16.73,2315.0
2015-04-17,16.705,16.705,16.665,16.69,11318.0
2015-04-20,16.69,16.73,16.69,16.72,3549.0
2015-04-21,16.735,16.735,16.665,16.665,5333.0
2015-04-22,16.7,16.7,16.615,16.65,11291.0
2015-04-23,16.635,16.71,16.635,16.71,3042.0
2015-04-24,16.72,16.725,16.67,16.71,13737.0
2015-04-27,16.735,16.75,16.705,16.705,1323.0
2015-04-28,16.67,16.71,16.655,16.67,5414.0
2015-04-29,16.635,16.64,16.59,16.595,5434.0
2015-04-30,16.595,16.64,16.55,16.62,2753.0
2015-05-01,16.565,16.635,16.565,16.635,3159.0
2015-05-04,16.655,16.68,16.635,16.64,978.0
2015-05-05,16.635,16.635,16.52,16.52,7637.0
2015-05-06,16.425,16.425,16.355,16.385,4142.0
2015-05-07,16.395,16.485,16.395,16.445,3296.0
2015-05-08,16.53,16.58,16.53,16.575,4539.0
2015-05-11,16.56,16.56,16.455,16.455,3719.0
2015-05-12,16.37,16.46,16.37,16.46,1538.0
2015-05-13,16.44,16.475,16.43,16.43,9488.0
2015-05-14,16.5,16.505,16.47,16.47,2205.0
2015-05-15,16.55,16.58,16.535,16.58,1189.0
2015-05-19,16.515,16.58,16.515,16.56,3581.0
2015-05-20,16.575,16.575,16.53,16.53,777.0
2015-05-21,16.59,16.59,16.565,16.59,1900.0
2015-05-22,16.61,16.61,16.55,16.555,2618.0
2015-05-25,16.525,16.555,16.525,16.555,1696.0
2015-05-26,16.565,16.565,16.475,16.51,3990.0
2015-05-27,16.565,16.57,16.495,16.565,5926.0
2015-05-28,16.58,16.58,16.52,16.525,2420.0
2015-05-29,16.595,16.595,16.51,16.525,2074.0
2015-06-01,16.51,16.565,16.51,16.565,5050.0
2015-06-02,16.525,16.525,16.48,16.49,8048.0
2015-06-03,16.505,16.505,16.445,16.49,4312.0
2015-06-04,16.45,16.45,16.38,16.405,8378.0
2015-06-05,16.335,16.39,16.305,16.345,6158.0
2015-06-08,16.3,16.3,16.245,16.245,4225.0
2015-06-09,16.24,16.24,16.195,16.225,2001.0
2015-06-10,16.27,16.305,16.26,16.27,5800.0
2015-06-11,16.255,16.315,16.255,16.3,3555.0
2015-06-12,16.3,16.3,16.255,16.3,859.0
2015-06-15,16.275,16.275,16.23,16.23,335.0
2015-06-16,16.275,16.285,16.275,16.285,654.0
2015-06-17,16.325,16.325,16.245,16.245,2549.0
2015-06-18,16.26,16.35,16.26,16.35,2772.0
2015-06-19,16.31,16.355,16.295,16.295,1222.0
2015-06-22,16.365,16.365,16.295,16.295,177.0
2015-06-23,16.37,16.37,16.335,16.335,731.0
2015-06-24,16.34,16.38,16.34,16.355,2771.0
2015-06-25,16.32,16.38,16.32,16.34,4481.0
2015-06-26,16.265,16.31,16.26,16.28,1378.0
2015-06-29,16.22,16.23,16.175,16.22,1111.0
2015-06-30,16.22,16.245,16.165,16.205,5051.0
2015-07-02,16.23,16.295,16.23,16.295,845.0
2015-07-03,16.32,16.325,16.26,16.295,1260.0
2015-07-06,16.235,16.28,16.23,16.28,2493.0
2015-07-07,16.28,16.35,16.275,16.35,5396.0
2015-07-08,16.28,16.295,16.22,16.22,6439.0
2015-07-09,16.085,16.265,16.075,16.205,1024.0
2015-07-10,16.22,16.235,16.195,16.195,603.0
2015-07-13,16.235,16.305,16.235,16.275,1034.0
2015-07-14,16.295,16.34,16.295,16.335,1399.0
2015-07-15,16.275,16.355,16.275,16.355,4245.0
2015-07-16,16.335,16.405,16.335,16.405,429.0
2015-07-17,16.395,16.42,16.38,16.405,5937.0
2015-07-20,16.405,16.405,16.38,16.38,405.0
2015-07-21,16.37,16.37,16.32,16.34,4409.0
2015-07-22,16.32,16.335,16.28,16.29,1090.0
2015-07-23,16.295,16.295,16.23,16.23,2376.0
2015-07-24,16.215,16.285,16.18,16.18,21945.0
2015-07-27,16.155,16.185,16.115,16.115,7418.0
2015-07-28,16.15,16.155,16.15,16.155,1913.0
2015-07-29,16.165,16.27,16.165,16.23,3461.0
2015-07-30,16.27,16.31,16.27,16.3,2715.0
2015-07-31,16.325,16.36,16.285,16.34,3623.0
2015-08-04,16.345,16.375,16.315,16.345,5389.0
2015-08-05,16.33,16.345,16.3,16.31,3219.0
2015-08-06,16.24,16.275,16.24,16.24,1521.0
2015-08-07,16.285,16.285,16.215,16.27,5342.0
2015-08-10,16.23,16.27,16.23,16.255,2449.0
2015-08-11,16.275,16.275,16.215,16.26,4229.0
2015-08-12,16.2,16.2,16.18,16.195,4292.0
2015-08-13,16.275,16.285,16.225,16.27,2406.0
2015-08-14,16.275,16.315,16.24,16.315,2030.0
2015-08-17,16.315,16.315,16.315,16.315,92.0
2015-08-18,16.29,16.29,16.255,16.27,2230.0
2015-08-19,16.23,16.23,16.195,16.195,2219.0
2015-08-20,16.18,16.18,16.13,16.13,6865.0
2015-08-21,16.025,16.07,15.905,15.905,2816.0
2015-08-24,15.52,15.73,15.52,15.555,4943.0
2015-08-25,15.7,15.715,15.64,15.64,26378.0
2015-08-26,15.6,15.61,15.55,15.61,3478.0
2015-08-27,15.815,15.885,15.815,15.83,964.0
2015-08-28,15.89,15.93,15.875,15.93,2241.0
2015-08-31,15.93,15.93,15.875,15.915,2791.0
2015-09-01,15.78,15.78,15.7,15.725,996.0
2015-09-02,15.755,15.78,15.74,15.78,205.0
2015-09-03,15.86,15.86,15.785,15.81,871.0
2015-09-04,15.725,15.74,15.725,15.73,2591.0
2015-09-08,15.81,15.845,15.81,15.84,1612.0
2015-09-09,15.845,15.845,15.78,15.78,845.0
2015-09-10,15.815,15.815,15.78,15.78,93.0
2015-09-11,15.78,15.8,15.755,15.8,1283.0
2015-09-14,15.755,15.815,15.745,15.815,723.0
2015-09-15,15.74,15.78,15.74,15.77,1071.0
2015-09-16,15.795,15.895,15.795,15.895,1577.0
2015-09-17,15.925,16.01,15.845,15.965,1361.0
2015-09-18,15.965,15.965,15.81,15.89,2096.0
2015-09-21,15.91,15.91,15.91,15.91,500.0
2015-09-22,15.86,15.86,15.79,15.79,700.0
2015-09-23,15.875,15.875,15.79,15.79,3848.0
2015-09-24,15.745,15.745,15.72,15.745,300.0
2015-09-25,15.835,15.835,15.775,15.775,825.0
2015-09-28,15.75,15.75,15.665,15.705,2751.0
2015-09-29,15.645,15.68,15.63,15.68,3400.0
2015-09-30,15.75,15.75,15.68,15.735,304.0
2015-10-01,15.78,15.78,15.665,15.665,1303.0
2015-10-02,15.715,15.715,15.665,15.665,71.0
2015-10-05,15.82,15.96,15.82,15.96,2884.0
2015-10-06,15.965,15.965,15.895,15.935,1545.0
2015-10-07,15.935,16.005,15.925,15.98,2785.0
2015-10-08,16.01,16.025,16.01,16.025,4910.0
2015-10-09,16.065,16.065,16.01,16.055,6215.0
2015-10-13,15.995,16.055,15.98,16.02,4022.0
2015-10-14,16.035,16.035,15.98,16.01,1735.0
2015-10-15,15.935,16.025,15.935,16.025,1899.0
2015-10-16,16.055,16.075,16.01,16.065,3530.0
2015-10-19,16.075,16.08,16.04,16.05,5929.0
2015-10-20,16.065,16.08,16.065,16.08,1200.0
2015-10-21,16.08,16.125,16.08,16.105,7248.0
2015-10-22,16.095,16.255,16.095,16.22,1083.0
2015-10-23,16.27,16.29,16.23,16.24,1540.0
2015-10-26,16.29,16.29,16.185,16.185,4643.0
2015-10-27,16.19,16.19,16.175,16.175,822.0
2015-10-28,16.215,16.215,16.16,16.185,579.0
2015-10-29,16.17,16.185,16.16,16.16,1615.0
2015-10-30,16.175,16.175,16.09,16.16,152.0
2015-11-02,16.1,16.16,16.1,16.16,2682.0
2015-11-03,16.005,16.17,16.005,16.155,15793.0
2015-11-04,16.12,16.16,16.12,16.12,1962.0
2015-11-05,16.085,16.16,16.085,16.1,1476.0
2015-11-06,16.115,16.115,16.015,16.1,181.0
2015-11-09,16.07,16.07,15.925,15.93,3565.0
2015-11-10,15.915,15.99,15.915,15.93,2118.0
2015-11-11,16.03,16.03,15.99,15.99,8814.0
2015-11-12,15.915,15.915,15.855,15.86,1742.0
2015-11-13,15.84,15.87,15.805,15.805,2407.0
2015-11-16,15.89,15.925,15.89,15.925,1800.0
2015-11-17,15.945,16.015,15.93,15.96,1577.0
2015-11-18,15.96,16.025,15.96,16.025,2303.0
2015-11-19,16.025,16.045,16.0,16.0,1192.0
2015-11-20,16.04,16.09,16.005,16.025,1461.0
2015-11-23,16.055,16.095,16.02,16.025,4470.0
2015-11-24,16.02,16.065,16.01,16.065,2727.0
2015-11-25,16.065,16.075,16.02,16.075,1191.0
2015-11-26,16.095,16.105,16.055,16.09,395.0
2015-11-27,16.065,16.09,16.04,16.09,2090.0
2015-11-30,16.135,16.14,16.01,16.02,1710.0
2015-12-01,16.055,16.155,16.055,16.135,1008.0
2015-12-02,16.21,16.21,16.05,16.05,1530.0
2015-12-03,16.005,16.005,15.905,15.935,887.0
2015-12-04,15.905,15.965,15.905,15.965,4234.0
2015-12-07,15.995,15.995,15.85,15.865,2081.0
2015-12-08,15.79,15.82,15.78,15.78,1333.0
2015-12-09,15.77,15.85,15.735,15.79,2935.0
2015-12-10,15.67,15.79,15.67,15.74,2592.0
2015-12-11,15.705,15.705,15.635,15.635,3670.0
2015-12-14,15.42,15.595,15.42,15.57,1879.0
2015-12-15,15.595,15.695,15.585,15.695,1937.0
2015-12-16,15.795,15.91,15.795,15.91,13509.0
2015-12-17,15.865,15.865,15.81,15.82,3558.0
2015-12-18,15.78,15.81,15.765,15.78,3088.0
2015-12-21,15.84,15.84,15.755,15.78,32.0
2015-12-22,15.825,15.85,15.825,15.835,1303.0
2015-12-23,15.905,15.995,15.905,15.905,379.0
2015-12-24,15.975,15.975,15.905,15.905,50.0
2015-12-29,16.08,16.08,16.015,16.03,1550.0
2015-12-30,16.03,16.07,16.0,16.055,4444.0
2015-12-31,16.0,16.0,16.0,16.0,590.0
2016-01-04,15.945,15.945,15.8,15.875,1313.0
2016-01-05,15.925,15.925,15.855,15.87,4797.0
2016-01-06,15.785,15.885,15.785,15.805,2507.0
2016-01-07,15.745,15.745,15.605,15.605,5212.0
2016-01-08,15.7,15.7,15.605,15.615,4748.0
2016-01-11,15.655,15.655,15.53,15.53,507.0
2016-01-12,15.655,15.655,15.475,15.575,4695.0
2016-01-13,15.575,15.605,15.46,15.485,2014.0
2016-01-14,15.46,15.52,15.405,15.52,2523.0
2016-01-15,15.45,15.45,15.305,15.33,1932.0
2016-01-18,15.36,15.36,15.265,15.265,2770.0
2016-01-19,15.35,15.4,15.35,15.35,1459.0
2016-01-20,15.275,15.275,15.04,15.23,1065.0
2016-01-21,15.18,15.265,15.18,15.21,14197.0
2016-01-22,15.475,15.475,15.43,15.475,315.0
2016-01-25,15.39,15.41,15.36,15.36,6516.0
2016-01-26,15.405,15.46,15.405,15.46,1676.0
2016-01-27,15.43,15.545,15.43,15.545,4030.0
2016-01-28,15.515,15.56,15.45,15.56,1360.0
2016-01-29,15.675,15.74,15.67,15.7,1065.0
2016-02-01,15.705,15.725,15.645,15.725,3824.0
2016-02-02,15.66,15.67,15.57,15.57,1699.0
2016-02-03,15.59,15.66,15.57,15.57,525.0
2016-02-04,15.56,15.715,15.56,15.69,2728.0
2016-02-05,15.73,15.73,15.635,15.725,948.0
2016-02-08,15.645,15.645,15.515,15.57,530.0
2016-02-09,15.435,15.435,15.405,15.405,2946.0
2016-02-10,15.405,15.405,15.405,15.405,0.0
2016-02-11,15.325,15.325,15.25,15.25,14755.0
2016-02-12,15.295,15.405,15.295,15.39,1616.0
2016-02-16,15.445,15.475,15.41,15.445,2121.0
2016-02-17,15.56,15.685,15.56,15.685,231.0
2016-02-18,15.725,15.725,15.66,15.685,280.0
2016-02-19,15.67,15.745,15.67,15.69,5930.0
2016-02-22,15.87,15.885,15.79,15.79,1931.0
2016-02-23,15.8,15.8,15.76,15.76,700.0
2016-02-24,15.75,15.75,15.66,15.705,3890.0
2016-02-25,15.79,15.79,15.68,15.73,2997.0
2016-02-26,15.83,15.84,15.73,15.73,1200.0
2016-02-29,15.77,15.815,15.76,15.8,676.0
2016-03-01,15.785,15.9,15.785,15.87,4560.0
2016-03-02,15.91,15.985,15.855,15.875,3462.0
2016-03-03,16.0,16.05,15.945,16.01,2280.0
2016-03-04,16.07,16.14,16.07,16.14,231.0
2016-03-07,16.125,16.19,16.08,16.125,1140.0
2016-03-08,16.14,16.165,16.12,16.15,578.0
2016-03-09,16.165,16.165,16.095,16.15,298.0
2016-03-10,16.15,16.165,16.08,16.135,2453.0
2016-03-11,16.135,16.135,16.135,16.135,0.0
2016-03-14,16.165,16.165,16.165,16.165,230.0
2016-03-15,16.245,16.245,16.155,16.245,2837.0
2016-03-16,16.295,16.31,16.18,16.28,2103.0
2016-03-17,16.345,16.43,16.28,16.42,2992.0
2016-03-18,16.405,16.435,16.36,16.38,1680.0
2016-03-21,16.325,16.39,16.325,16.38,98.0
2016-03-22,16.545,16.545,16.35,16.545,345.0
2016-03-23,16.345,16.35,16.325,16.345,1235.0
2016-03-24,16.29,16.29,16.28,16.28,720.0
2016-03-28,16.295,16.335,16.295,16.335,3049.0
2016-03-29,16.335,16.35,16.335,16.335,2314.0
2016-03-30,16.435,16.475,16.415,16.47,4191.0
2016-03-31,16.475,16.475,16.45,16.46,1141.0
2016-04-01,16.365,16.435,16.365,16.365,2853.0
2016-04-04,16.395,16.445,16.395,16.395,1255.0
2016-04-05,16.38,16.38,16.325,16.38,2224.0
2016-04-06,16.365,16.395,16.31,16.395,1150.0
2016-04-07,16.185,16.405,16.185,16.38,2958.0
2016-04-08,16.42,16.42,16.375,16.405,902.0
2016-04-11,16.415,16.45,16.395,16.445,1618.0
2016-04-12,16.42,16.505,16.42,16.46,2440.0
2016-04-13,16.54,16.54,16.505,16.54,4184.0
2016-04-14,16.56,16.56,16.515,16.52,585.0
2016-04-15,16.49,16.52,16.49,16.52,856.0
2016-04-18,16.5,16.6,16.49,16.56,2598.0
2016-04-19,16.2,16.63,16.2,16.6,21176.0
2016-04-20,16.6,16.6,16.6,16.6,0.0
2016-04-21,16.56,16.6,16.56,16.6,122.0
2016-04-22,16.52,16.61,16.52,16.56,2843.0
2016-04-25,16.555,16.555,16.5,16.53,3973.0
2016-04-26,16.56,16.6,16.56,16.6,191.0
2016-04-27,16.54,16.665,16.54,16.665,2163.0
2016-04-28,16.63,16.65,16.615,16.64,450.0
2016-04-29,16.61,16.615,16.56,16.575,1705.0
2016-05-02,16.78,16.78,16.6,16.6,2464.0
2016-05-03,16.585,16.585,16.485,16.54,2526.0
2016-05-04,16.555,16.57,16.555,16.56,5270.0
2016-05-05,16.56,16.585,16.56,16.575,3012.0
2016-05-06,16.56,16.615,16.56,16.595,1450.0
2016-05-09,16.595,16.63,16.56,16.61,2266.0
2016-05-10,16.64,16.71,16.585,16.67,5620.0
2016-05-11,16.685,16.685,16.625,16.67,980.0
2016-05-12,16.695,16.695,16.595,16.63,826.0
2016-05-13,16.71,16.71,16.615,16.615,2864.0
2016-05-16,16.695,16.71,16.695,16.695,480.0
2016-05-17,16.685,16.685,16.65,16.65,409.0
2016-05-18,16.655,16.655,16.63,16.65,778.0
2016-05-19,16.56,16.65,16.53,16.65,102.0
2016-05-20,16.595,16.64,16.585,16.64,1025.0
2016-05-24,16.68,16.695,16.665,16.665,1041.0
2016-05-25,16.86,16.86,16.695,16.695,1300.0
2016-05-26,16.72,16.725,16.695,16.705,6062.0
2016-05-27,16.72,16.79,16.72,16.72,504.0
2016-05-30,16.805,16.815,16.72,16.72,215.0
2016-05-31,16.82,16.83,16.76,16.795,3071.0
2016-06-01,16.78,16.795,16.735,16.79,1518.0
2016-06-02,16.805,16.835,16.775,16.835,3617.0
2016-06-03,16.795,16.86,16.795,16.795,848.0
2016-06-06,16.86,16.905,16.845,16.89,6557.0
2016-06-07,16.93,16.955,16.89,16.89,531.0
2016-06-08,16.985,16.985,16.915,16.93,502.0
2016-06-09,16.875,16.93,16.875,16.905,1098.0
2016-06-10,16.885,16.89,16.82,16.82,6346.0
2016-06-13,16.805,16.82,16.795,16.795,1066.0
2016-06-14,16.79,16.795,16.72,16.795,137.0
2016-06-15,16.795,16.835,16.795,16.835,4330.0
2016-06-16,16.775,16.775,16.76,16.76,303.0
2016-06-17,16.76,16.76,16.76,16.76,0.0
2016-06-20,16.795,16.86,16.795,16.845,1115.0
2016-06-21,16.655,16.845,16.645,16.655,715.0
2016-06-22,16.805,16.87,16.79,16.83,796.0
2016-06-23,16.86,16.9,16.86,16.9,1276.0
2016-06-24,16.795,16.795,16.735,16.76,1712.0
2016-06-27,16.64,16.64,16.625,16.64,981.0
2016-06-28,16.655,16.795,16.655,16.795,1150.0
2016-06-29,16.83,16.925,16.83,16.885,2809.0
2016-06-30,16.905,17.025,16.905,16.995,1703.0
2016-07-04,17.225,17.225,16.995,16.995,230.0
2016-07-05,16.945,17.065,16.94,17.065,1367.0
2016-07-06,17.035,17.04,17.0,17.035,986.0
2016-07-07,17.025,17.055,17.02,17.04,1812.0
2016-07-08,17.11,17.16,17.11,17.13,978.0
2016-07-11,17.225,17.225,17.2,17.2,1177.0
2016-07-12,17.34,17.34,17.2,17.26,2331.0
2016-07-13,17.27,17.27,17.255,17.255,2370.0
2016-07-14,17.35,17.41,17.19,17.24,2266.0
2016-07-15,17.24,17.24,17.16,17.2,1586.0
2016-07-18,17.2,17.23,17.05,17.225,3780.0
2016-07-19,17.39,17.39,17.055,17.19,3119.0
2016-07-20,17.205,17.285,17.205,17.245,3066.0
2016-07-21,17.28,17.28,17.225,17.225,2468.0
2016-07-22,17.5,17.5,17.22,17.325,667.0
2016-07-25,17.33,17.33,17.325,17.325,20.0
2016-07-26,17.315,17.34,17.275,17.33,1725.0
2016-07-27,17.14,17.325,17.14,17.31,1790.0
2016-07-28,17.285,17.325,17.27,17.285,518.0
2016-07-29,17.405,17.405,17.31,17.325,3739.0
2016-08-02,17.255,17.405,17.245,17.245,2019.0
2016-08-03,17.235,17.245,17.205,17.245,1027.0
2016-08-04,17.26,17.3,17.255,17.285,11935.0
2016-08-05,17.395,17.395,17.31,17.355,2326.0
2016-08-08,17.215,17.405,17.215,17.395,4515.0
2016-08-09,17.61,17.61,17.395,17.425,2103.0
2016-08-10,17.42,17.425,17.41,17.425,435.0
2016-08-11,17.38,17.425,17.35,17.35,4914.0
2016-08-12,17.35,17.37,17.325,17.37,625.0
2016-08-15,17.395,17.395,17.35,17.355,3150.0
2016-08-16,17.33,17.505,17.33,17.33,308.0
2016-08-17,17.385,17.385,17.245,17.26,1127.0
2016-08-18,17.27,17.34,17.27,17.315,413.0
2016-08-19,17.29,17.31,17.29,17.31,4100.0
2016-08-22,17.255,17.255,17.255,17.255,125.0
2016-08-23,17.385,17.405,17.35,17.365,2050.0
2016-08-24,17.55,17.55,17.305,17.305,3630.0
2016-08-25,17.515,17.515,17.315,17.32,3942.0
2016-08-26,17.32,17.32,17.265,17.29,3501.0
2016-08-29,17.26,17.36,17.26,17.355,3271.0
2016-08-30,17.44,17.44,17.37,17.44,530.0
2016-08-31,17.38,17.38,17.315,17.38,897.0
2016-09-01,17.315,17.38,17.315,17.38,746.0
2016-09-02,17.225,17.395,17.225,17.225,1986.0
2016-09-06,17.4,17.4,17.34,17.355,5912.0
2016-09-07,17.44,17.44,17.355,17.355,443.0
2016-09-08,17.44,17.44,17.38,17.44,433.0
2016-09-09,17.37,17.37,17.155,17.155,1568.0
2016-09-12,17.155,17.195,17.1,17.195,2533.0
2016-09-13,17.09,17.09,17.045,17.05,1579.0
2016-09-14,16.9,17.035,16.89,17.025,5159.0
2016-09-15,17.1,17.1,17.06,17.075,2527.0
2016-09-16,17.29,17.29,17.06,17.075,1980.0
2016-09-19,17.115,17.265,17.115,17.12,2280.0
2016-09-20,17.275,17.275,17.16,17.16,4643.0
2016-09-21,17.16,17.16,17.16,17.16,7.0
2016-09-22,17.13,17.375,17.12,17.375,2400.0
2016-09-23,17.355,17.495,17.305,17.355,4307.0
2016-09-26,17.355,17.355,17.305,17.33,2912.0
2016-09-27,17.435,17.435,17.29,17.435,2445.0
2016-09-28,17.37,17.395,17.335,17.335,2002.0
2016-09-29,17.4,17.4,17.355,17.37,13900.0
2016-09-30,17.395,17.395,17.345,17.375,5113.0
2016-10-03,17.185,17.395,17.17,17.3,1217.0
2016-10-04,17.395,17.395,17.155,17.155,443.0
2016-10-05,17.225,17.225,17.12,17.13,3974.0
2016-10-06,17.26,17.26,17.045,17.12,3436.0
2016-10-07,17.12,17.12,17.115,17.115,2836.0
2016-10-11,17.24,17.24,17.085,17.085,1802.0
2016-10-12,17.115,17.115,17.115,17.115,260.0
2016-10-13,17.075,17.13,17.035,17.1,625.0
2016-10-14,17.09,17.09,17.085,17.09,660.0
2016-10-17,17.105,17.14,17.065,17.12,3693.0
2016-10-18,17.155,17.155,17.155,17.155,1800.0
2016-10-19,17.05,17.225,17.05,17.195,8429.0
2016-10-20,17.28,17.28,17.195,17.195,3036.0
2016-10-21,17.37,17.37,17.21,17.235,13052.0
2016-10-24,17.285,17.325,17.26,17.285,13968.0
2016-10-25,17.285,17.295,17.26,17.285,1323.0
2016-10-26,17.315,17.315,17.175,17.175,1571.0
2016-10-27,17.315,17.315,17.11,17.135,2105.0
2016-10-28,17.095,17.135,17.095,17.135,100.0
2016-10-31,17.235,17.245,17.115,17.125,2937.0
2016-11-01,17.055,17.095,17.045,17.085,4839.0
2016-11-02,17.055,17.085,16.98,17.085,1654.0
2016-11-03,16.965,17.03,16.965,16.965,997.0
2016-11-04,16.895,17.075,16.845,16.975,1393.0
2016-11-07,16.965,17.095,16.965,17.045,3906.0
2016-11-08,17.075,17.11,17.045,17.11,2797.0
2016-11-09,16.935,17.125,16.935,17.125,4934.0
2016-11-10,17.275,17.275,16.955,17.045,6253.0
2016-11-11,17.045,17.045,17.045,17.045,3.0
2016-11-14,16.99,17.045,16.955,17.045,600.0
2016-11-15,16.98,17.085,16.925,17.085,2429.0
2016-11-16,17.22,17.23,16.99,16.99,3577.0
2016-11-17,16.99,17.085,16.99,17.055,9089.0
2016-11-18,17.27,17.27,17.03,17.07,8271.0
2016-11-21,17.005,17.125,17.005,17.11,590.0
2016-11-22,17.085,17.175,17.085,17.15,2436.0
2016-11-23,17.135,17.2,17.135,17.2,30.0
2016-11-24,17.135,17.215,17.135,17.21,2418.0
2016-11-25,17.2,17.25,17.19,17.25,3020.0
2016-11-28,17.23,17.25,17.2,17.25,1024.0
2016-11-29,17.185,17.265,17.185,17.255,5898.0
2016-11-30,17.255,17.255,17.225,17.23,1080.0
2016-12-01,17.23,17.24,17.175,17.24,1332.0
2016-12-02,17.19,17.24,17.19,17.24,68.0
2016-12-05,17.295,17.295,17.185,17.24,9403.0
2016-12-06,17.33,17.335,17.225,17.24,4519.0
2016-12-07,17.335,17.36,17.32,17.36,2002.0
2016-12-08,17.24,17.39,17.24,17.36,1468.0
2016-12-09,17.2,17.41,17.2,17.385,1702.0
2016-12-12,17.225,17.63,17.215,17.36,2769.0
2016-12-13,17.415,17.415,17.39,17.415,2837.0
2016-12-14,17.465,17.465,17.345,17.345,13780.0
2016-12-15,17.39,17.39,17.295,17.345,2859.0
2016-12-16,17.385,17.385,17.32,17.345,2723.0
2016-12-19,17.455,17.455,17.35,17.36,3148.0
2016-12-20,17.385,17.39,17.36,17.39,3368.0
2016-12-21,17.415,17.505,17.39,17.44,2310.0
2016-12-22,17.415,17.415,17.385,17.39,3763.0
2016-12-23,17.48,17.48,17.41,17.43,3220.0
2016-12-28,17.57,17.57,17.445,17.46,5110.0
2016-12-29,17.33,17.49,17.33,17.45,2138.0
2016-12-30,17.38,17.5,17.38,17.465,2566.0
2017-01-03,17.58,17.595,17.465,17.505,3488.0
2017-01-04,17.505,17.61,17.505,17.565,2893.0
2017-01-05,17.645,17.645,17.57,17.635,3482.0
2017-01-06,17.625,17.645,17.62,17.635,4810.0
2017-01-09,17.7,17.725,17.545,17.555,5433.0
2017-01-10,17.58,17.585,17.53,17.545,6592.0
2017-01-11,17.565,17.57,17.53,17.545,4523.0
2017-01-12,17.65,17.66,17.505,17.53,3315.0
2017-01-13,17.465,17.57,17.465,17.53,2800.0
2017-01-16,17.46,17.595,17.46,17.545,982.0
2017-01-17,17.585,17.585,17.515,17.545,3001.0
2017-01-18,17.565,17.585,17.515,17.515,6700.0
2017-01-19,17.61,17.61,17.505,17.505,8798.0
2017-01-20,17.585,17.585,17.53,17.555,2742.0
2017-01-23,17.555,17.645,17.505,17.53,1530.0
2017-01-24,17.585,17.61,17.52,17.57,2926.0
2017-01-25,17.6,17.6,17.56,17.57,2100.0
2017-01-26,17.515,17.6,17.515,17.57,2582.0
2017-01-27,17.555,17.595,17.555,17.585,2248.0
2017-01-30,17.555,17.555,17.465,17.495,1674.0
2017-01-31,17.475,17.505,17.465,17.495,1675.0
2017-02-01,17.475,17.515,17.465,17.49,1141.0
2017-02-02,17.545,17.555,17.495,17.505,2493.0
2017-02-03,17.575,17.6,17.57,17.575,3552.0
2017-02-06,17.61,17.62,17.555,17.555,1089.0
2017-02-07,17.62,17.62,17.575,17.575,3084.0
2017-02-08,17.595,17.64,17.575,17.64,3700.0
2017-02-09,17.64,17.675,17.575,17.635,4848.0
2017-02-10,17.7,17.715,17.575,17.7,997.0
2017-02-13,17.665,17.715,17.665,17.715,7377.0
2017-02-14,17.665,17.705,17.65,17.675,3010.0
2017-02-15,17.69,17.715,17.66,17.715,4531.0
2017-02-16,17.715,17.765,17.715,17.755,6827.0
2017-02-17,17.805,17.805,17.715,17.715,1343.0
2017-02-21,17.785,17.835,17.77,17.835,3235.0
2017-02-22,17.785,17.815,17.785,17.795,3800.0
2017-02-23,17.8,17.86,17.8,17.86,3187.0
2017-02-24,17.785,17.8,17.755,17.755,876.0
2017-02-27,17.775,17.775,17.76,17.76,525.0
2017-02-28,17.8,17.815,17.795,17.795,10428.0
2017-03-01,17.785,17.865,17.785,17.825,1228.0
2017-03-02,17.825,17.825,17.8,17.825,7467.0
2017-03-03,17.815,17.825,17.77,17.795,12984.0
2017-03-06,17.76,17.89,17.76,17.81,1671.0
2017-03-07,17.76,17.8,17.755,17.76,3500.0
2017-03-08,17.775,17.775,17.72,17.72,6676.0
2017-03-09,17.795,17.795,17.68,17.68,2365.0
2017-03-10,17.655,17.69,17.655,17.68,1870.0
2017-03-13,17.605,17.755,17.6,17.68,1684.0
2017-03-14,17.68,17.69,17.63,17.67,1786.0
2017-03-15,17.735,17.76,17.695,17.76,2944.0
2017-03-16,17.85,17.85,17.76,17.76,404.0
2017-03-17,17.85,17.85,17.795,17.795,301.0
2017-03-20,17.76,17.795,17.76,17.795,6470.0
2017-03-21,17.77,17.825,17.705,17.705,10857.0
2017-03-22,17.775,17.785,17.695,17.705,3158.0
2017-03-23,17.825,17.825,17.795,17.795,1122.0
2017-03-24,17.805,17.815,17.805,17.805,2284.0
2017-03-27,17.865,17.865,17.8,17.805,7331.0
2017-03-28,17.87,17.88,17.805,17.87,5527.0
2017-03-29,17.97,17.97,17.855,17.865,3216.0
2017-03-30,17.93,17.93,17.855,17.855,3352.0
2017-03-31,17.85,17.905,17.85,17.87,6517.0
2017-04-03,17.83,17.92,17.83,17.87,3224.0
2017-04-04,17.92,17.93,17.88,17.895,2570.0
2017-04-05,17.905,17.97,17.905,17.92,8659.0
2017-04-06,17.89,17.975,17.89,17.92,994.0
2017-04-07,17.97,17.995,17.955,17.975,5063.0
2017-04-10,18.01,18.01,17.85,17.97,9471.0
2017-04-11,17.955,17.995,17.945,17.97,1680.0
2017-04-12,18.065,18.065,17.96,17.995,6732.0
2017-04-13,18.115,18.125,17.97,17.975,1523.0
2017-04-17,17.895,18.035,17.895,18.025,2988.0
2017-04-18,17.97,18.025,17.97,18.025,4630.0
2017-04-19,18.13,18.13,17.995,18.01,1649.0
2017-04-20,18.025,18.025,18.025,18.025,260.0
2017-04-21,18.07,18.105,18.015,18.02,16395.0
2017-04-24,18.175,18.175,18.005,18.02,6950.0
2017-04-25,18.065,18.12,18.065,18.08,3978.0
2017-04-26,18.095,18.105,18.055,18.095,3579.0
2017-04-27,18.055,18.055,18.005,18.045,919.0
2017-04-28,18.15,18.15,18.03,18.04,3738.0
2017-05-01,18.15,18.15,17.98,18.04,2136.0
2017-05-02,17.965,18.095,17.965,18.07,11256.0
2017-05-03,17.975,18.07,17.975,18.015,3402.0
2017-05-04,17.98,18.005,17.955,17.99,3652.0
2017-05-05,18.03,18.04,18.0,18.015,2471.0
2017-05-08,17.99,18.045,17.99,18.03,4005.0
2017-05-09,17.965,18.03,17.965,18.015,1882.0
2017-05-10,18.04,18.04,18.0,18.04,343.0
2017-05-11,18.015,18.015,17.9,17.95,17739.0
2017-05-12,17.935,17.94,17.9,17.935,1635.0
2017-05-15,17.935,17.98,17.935,17.935,2702.0
2017-05-16,17.91,17.98,17.85,17.89,2113.0
2017-05-17,17.95,17.965,17.875,17.875,1867.0
2017-05-18,17.85,17.89,17.81,17.85,2701.0
2017-05-19,17.82,17.935,17.82,17.935,1175.0
2017-05-23,17.9,17.975,17.9,17.94,2262.0
2017-05-24,17.94,17.955,17.92,17.94,2010.0
2017-05-25,17.94,17.94,17.94,17.94,0.0
2017-05-26,17.955,17.97,17.955,17.97,4740.0
2017-05-29,17.93,17.98,17.895,17.97,3061.0
2017-05-30,18.045,18.045,17.875,17.94,4788.0
2017-05-31,17.96,17.98,17.94,17.98,1162.0
2017-06-01,18.085,18.085,17.94,18.045,1935.0
2017-06-02,18.045,18.1,18.045,18.09,1300.0
2017-06-05,18.215,18.215,18.05,18.05,2702.0
2017-06-06,18.025,18.035,18.02,18.02,2690.0
2017-06-07,17.895,18.045,17.895,18.005,3939.0
2017-06-08,17.97,18.025,17.96,18.02,4264.0
2017-06-09,17.93,18.035,17.93,18.01,707.0
2017-06-12,17.955,18.035,17.955,17.98,2260.0
2017-06-13,17.985,18.025,17.98,18.025,1750.0
2017-06-14,17.995,18.025,17.995,18.01,3105.0
2017-06-15,18.045,18.05,17.94,18.005,7700.0
2017-06-16,18.025,18.025,17.97,18.01,897.0
2017-06-19,18.09,18.09,18.005,18.025,2070.0
2017-06-20,18.005,18.005,17.98,17.98,1900.0
2017-06-21,17.97,17.97,17.93,17.93,2805.0
2017-06-22,17.93,17.98,17.915,17.97,12865.0
2017-06-23,18.105,18.105,17.975,17.975,2271.0
2017-06-26,17.975,18.115,17.975,18.025,1292.0
2017-06-27,18.13,18.13,17.96,17.96,3455.0
2017-06-28,18.025,18.025,17.95,17.965,4360.0
2017-06-29,18.08,18.08,17.855,17.885,6083.0
2017-06-30,17.94,17.94,17.835,17.875,3081.0
2017-07-04,17.94,17.94,17.83,17.94,2424.0
2017-07-05,18.01,18.01,17.835,17.855,16923.0
2017-07-06,17.81,17.82,17.795,17.82,4392.0
2017-07-07,17.885,17.885,17.665,17.82,25.0
2017-07-10,17.78,17.78,17.78,17.78,1800.0
2017-07-11,17.715,17.755,17.705,17.73,6102.0
2017-07-12,17.86,17.86,17.765,17.795,7204.0
2017-07-13,17.875,17.875,17.78,17.79,5420.0
2017-07-14,17.745,17.82,17.745,17.81,4359.0
2017-07-17,17.855,17.855,17.805,17.805,2280.0
2017-07-18,17.935,17.935,17.78,17.78,3475.0
2017-07-19,17.78,17.82,17.78,17.82,850.0
2017-07-20,17.81,17.895,17.81,17.86,1693.0
2017-07-21,17.81,17.86,17.81,17.86,400.0
2017-07-24,17.865,17.865,17.815,17.825,3409.0
2017-07-25,17.89,17.89,17.79,17.79,325.0
2017-07-26,17.78,17.865,17.765,17.78,3425.0
2017-07-27,17.8,17.805,17.74,17.75,3050.0
2017-07-28,17.84,17.84,17.75,17.75,648.0
2017-07-31,17.775,17.78,17.765,17.765,1567.0
2017-08-01,17.805,17.84,17.805,17.84,1220.0
2017-08-02,17.805,17.865,17.805,17.84,78.0
2017-08-03,17.88,17.88,17.74,17.85,715.0
2017-08-04,17.96,17.96,17.84,17.84,1065.0
2017-08-08,17.96,17.96,17.84,17.855,3175.0
2017-08-09,17.825,17.855,17.825,17.855,160.0
2017-08-10,17.76,17.775,17.76,17.765,1611.0
2017-08-11,17.66,17.715,17.645,17.7,3215.0
2017-08-14,17.78,17.79,17.78,17.79,300.0
2017-08-15,17.825,17.825,17.765,17.775,750.0
2017-08-16,17.765,17.825,17.765,17.815,3454.0
2017-08-17,17.805,17.815,17.71,17.71,3029.0
2017-08-18,17.685,17.715,17.675,17.715,1658.0
2017-08-21,17.765,17.765,17.725,17.765,233.0
2017-08-22,17.75,17.765,17.7,17.765,103.0
2017-08-23,17.725,17.725,17.715,17.725,480.0
2017-08-24,17.745,17.885,17.745,17.745,5233.0
2017-08-25,17.745,17.745,17.745,17.745,0.0
2017-08-28,17.86,17.86,17.695,17.86,589.0
2017-08-29,17.68,17.86,17.68,17.86,211.0
2017-08-30,17.695,17.77,17.695,17.77,9515.0
2017-08-31,17.825,17.825,17.785,17.795,1630.0
2017-09-01,17.785,17.835,17.785,17.785,999.0
2017-09-05,17.78,17.78,17.71,17.755,701.0
2017-09-06,17.875,17.875,17.655,17.72,867.0
2017-09-07,17.67,17.73,17.67,17.705,1970.0
2017-09-08,17.67,17.73,17.67,17.705,1500.0
2017-09-11,17.72,17.73,17.72,17.73,890.0
2017-09-12,17.735,17.785,17.735,17.785,2100.0
2017-09-13,17.735,17.785,17.735,17.785,472.0
2017-09-14,17.78,17.78,17.76,17.76,1501.0
2017-09-15,17.71,17.785,17.71,17.755,3753.0
2017-09-18,17.785,17.785,17.76,17.785,2579.0
2017-09-19,17.81,17.85,17.795,17.85,5100.0
2017-09-20,17.89,17.89,17.845,17.85,360.0
2017-09-21,17.89,17.89,17.81,17.85,423.0
2017-09-22,17.845,17.85,17.8,17.85,800.0
2017-09-25,17.93,17.935,17.855,17.93,211.0
2017-09-26,17.805,17.895,17.805,17.845,1382.0
2017-09-27,17.935,17.935,17.805,17.885,2330.0
2017-09-28,17.885,17.885,17.885,17.885,60.0
2017-09-29,17.87,17.97,17.87,17.945,1566.0
2017-10-02,17.92,18.07,17.92,17.92,2350.0
2017-10-03,18.075,18.075,17.92,17.92,936.0
2017-10-04,17.985,17.985,17.955,17.97,1975.0
2017-10-05,17.97,18.05,17.97,17.97,637.0
2017-10-06,18.07,18.07,17.955,18.0,4701.0
2017-10-10,18.075,18.075,18.035,18.075,1336.0
2017-10-11,18.01,18.07,18.01,18.07,2893.0
2017-10-12,18.025,18.075,18.025,18.075,5174.0
2017-10-13,18.075,18.095,18.075,18.075,1164.0
2017-10-16,18.255,18.255,18.0,18.12,682.0
2017-10-17,18.095,18.12,18.095,18.12,400.0
2017-10-18,18.1,18.135,18.1,18.12,1927.0
2017-10-19,18.12,18.135,18.12,18.12,1300.0
2017-10-20,18.25,18.25,18.07,18.25,807.0
2017-10-23,18.06,18.2,18.06,18.06,4237.0
2017-10-24,18.14,18.16,18.06,18.06,5370.0
2017-10-25,18.055,18.14,18.04,18.08,3775.0
2017-10-26,18.08,18.08,18.08,18.08,0.0
2017-10-27,18.155,18.165,18.04,18.165,3180.0
2017-10-30,18.05,18.245,18.05,18.17,5925.0
2017-10-31,18.17,18.19,18.17,18.19,2638.0
2017-11-01,18.145,18.205,18.145,18.145,1048.0
2017-11-02,18.145,18.205,18.115,18.145,295.0
2017-11-03,18.235,18.235,18.19,18.195,1270.0
2017-11-06,18.245,18.245,18.195,18.22,30706.0
2017-11-07,18.245,18.245,18.205,18.245,1901.0
2017-11-08,18.13,18.27,18.13,18.245,3360.0
2017-11-09,18.255,18.26,18.245,18.245,1630.0
2017-11-10,18.12,18.21,18.12,18.205,3446.0
2017-11-13,18.245,18.245,18.12,18.18,1044.0
2017-11-14,18.12,18.21,18.12,18.21,3929.0
2017-11-15,18.19,18.19,18.14,18.14,3895.0
2017-11-16,18.12,18.23,18.12,18.12,1569.0
2017-11-17,18.22,18.255,18.19,18.235,2880.0
2017-11-20,18.28,18.28,18.235,18.245,1754.0
2017-11-21,18.41,18.41,18.165,18.245,1209.0
2017-11-22,18.4,18.4,18.26,18.265,9263.0
2017-11-23,18.19,18.4,18.19,18.315,1800.0
2017-11-24,18.275,18.325,18.275,18.285,3230.0
2017-11-27,18.315,18.325,18.275,18.325,261.0
2017-11-28,18.35,18.375,18.285,18.35,12391.0
2017-11-29,18.47,18.47,18.33,18.365,407.0
2017-11-30,18.3,18.415,18.29,18.3,544.0
2017-12-01,18.305,18.49,18.3,18.4,17492.0
2017-12-04,18.33,18.49,18.33,18.39,598.0
2017-12-05,18.325,18.49,18.325,18.35,5590.0
2017-12-06,18.3,18.375,18.3,18.33,9056.0
2017-12-07,18.405,18.465,18.35,18.405,2216.0
2017-12-08,18.35,18.49,18.35,18.415,771.0
2017-12-11,18.53,18.53,18.4,18.415,27447.0
2017-12-12,18.4,18.465,18.4,18.4,1223.0
2017-12-13,18.415,18.47,18.415,18.455,1163.0
2017-12-14,18.48,18.48,18.43,18.44,1040.0
2017-12-15,18.45,18.495,18.45,18.465,3786.0
2017-12-18,18.43,18.605,18.43,18.49,4745.0
2017-12-19,18.465,18.465,18.415,18.415,7789.0
2017-12-20,18.375,18.415,18.375,18.4,620.0
2017-12-21,18.365,18.39,18.355,18.365,4001.0
2017-12-22,18.49,18.52,18.365,18.49,926.0
2017-12-27,18.375,18.375,18.375,18.375,4885.0
2017-12-28,18.41,18.45,18.4,18.41,11388.0
2017-12-29,18.5,18.5,18.42,18.435,2671.0
2018-01-02,18.435,18.635,18.4,18.425,9236.0
2018-01-03,18.445,18.445,18.425,18.445,745.0
2018-01-04,18.41,18.575,18.41,18.45,5472.0
2018-01-05,18.41,18.52,18.4,18.435,6954.0
2018-01-08,18.42,18.485,18.42,18.45,10660.0
2018-01-09,18.475,18.475,18.435,18.435,14100.0
2018-01-10,18.5,18.5,18.395,18.4,10934.0
2018-01-11,18.435,18.445,18.36,18.395,4713.0
2018-01-12,18.445,18.445,18.37,18.425,7425.0
2018-01-15,18.41,18.445,18.395,18.435,7585.0
2018-01-16,18.375,18.46,18.375,18.4,3480.0
2018-01-17,18.375,18.435,18.36,18.435,2622.0
2018-01-18,18.445,18.445,18.385,18.395,3147.0
2018-01-19,18.445,18.46,18.41,18.41,4863.0
2018-01-22,18.4,18.475,18.4,18.4,2185.0
2018-01-23,18.46,18.51,18.46,18.485,9793.0
2018-01-24,18.485,18.485,18.445,18.445,4217.0
2018-01-25,18.65,18.65,18.47,18.485,3413.0
2018-01-26,18.485,18.535,18.485,18.535,7510.0
2018-01-29,18.635,18.635,18.43,18.455,7140.0
2018-01-30,18.385,18.385,18.355,18.355,1936.0
2018-01-31,18.305,18.355,18.305,18.345,4194.0
2018-02-01,18.285,18.355,18.26,18.26,840.0
2018-02-02,18.26,18.26,18.135,18.135,8557.0
2018-02-05,18.12,18.12,18.015,18.08,5852.0
2018-02-06,17.89,17.945,17.805,17.945,2806.0
2018-02-07,18.015,18.02,17.92,17.945,3500.0
2018-02-08,18.065,18.065,17.805,17.87,12398.0
2018-02-09,17.72,17.72,17.63,17.72,3676.0
2018-02-12,17.68,17.895,17.68,17.895,9408.0
2018-02-13,17.93,17.94,17.79,17.79,492.0
2018-02-14,17.805,17.89,17.805,17.82,1531.0
2018-02-15,17.93,17.945,17.89,17.94,1625.0
2018-02-16,18.015,18.045,18.015,18.04,5020.0
2018-02-20,18.065,18.13,17.965,17.98,2327.0
2018-02-21,18.015,18.055,17.94,17.965,6743.0
2018-02-22,17.945,18.095,17.945,17.945,650.0
2018-02-23,18.065,18.105,18.065,18.105,2300.0
2018-02-26,18.065,18.18,18.065,18.155,12652.0
2018-02-27,18.165,18.17,18.07,18.07,2370.0
2018-02-28,18.155,18.155,18.065,18.065,2004.0
2018-03-01,18.165,18.165,17.905,17.98,9453.0
2018-03-02,17.97,17.97,17.815,17.92,3908.0
2018-03-05,18.02,18.08,18.02,18.03,2129.0
2018-03-06,18.105,18.105,17.98,18.015,5900.0
2018-03-07,17.895,18.045,17.895,17.99,7444.0
2018-03-08,18.055,18.065,17.895,18.02,7523.0
2018-03-09,17.98,18.07,17.98,18.055,8450.0
2018-03-12,18.02,18.105,17.97,18.105,3948.0
2018-03-13,18.13,18.145,18.095,18.095,2998.0
2018-03-14,18.17,18.17,18.095,18.13,5565.0
2018-03-15,18.145,18.145,18.105,18.145,900.0
2018-03-16,18.24,18.24,18.145,18.145,4552.0
2018-03-19,18.245,18.245,18.04,18.08,3274.0
2018-03-20,18.045,18.13,18.04,18.07,8366.0
2018-03-21,18.03,18.105,18.02,18.055,4050.0
2018-03-22,17.94,18.055,17.94,17.98,4629.0
2018-03-23,17.98,18.005,17.805,17.865,6010.0
2018-03-26,17.865,17.915,17.805,17.85,2960.0
2018-03-27,18.05,18.05,17.815,17.825,11515.0
2018-03-28,17.965,17.975,17.825,17.825,500.0
2018-03-29,18.03,18.055,17.98,18.0,2033.0
2018-04-02,17.93,18.115,17.825,17.89,5483.0
2018-04-03,17.84,18.065,17.84,17.93,2532.0
2018-04-04,18.025,18.05,17.865,17.98,1399.0
2018-04-05,18.115,18.13,17.85,18.115,1088.0
2018-04-06,18.115,18.115,17.975,17.98,1577.0
2018-04-09,17.95,17.99,17.95,17.99,1700.0
2018-04-10,18.03,18.04,17.99,18.03,7042.0
2018-04-11,18.05,18.05,17.975,17.98,932.0
2018-04-12,18.015,18.015,17.955,18.015,3490.0
2018-04-13,17.95,18.015,17.95,18.015,3341.0
2018-04-16,17.99,18.065,17.965,18.015,12416.0
2018-04-17,18.115,18.115,18.055,18.1,6098.0
2018-04-18,18.115,18.155,18.115,18.125,1099.0
2018-04-19,18.075,18.125,18.005,18.125,2239.0
2018-04-20,18.015,18.065,18.015,18.025,1466.0
2018-04-23,18.14,18.14,18.065,18.065,31910.0
2018-04-24,18.08,18.08,17.995,17.995,909.0
2018-04-25,17.94,17.97,17.94,17.955,5735.0
2018-04-26,17.995,18.045,17.99,18.045,9955.0
2018-04-27,18.08,18.14,18.08,18.115,4948.0
2018-04-30,18.165,18.165,18.09,18.09,369.0
2018-05-01,18.125,18.125,18.045,18.055,4848.0
2018-05-02,18.065,18.125,18.055,18.065,4590.0
2018-05-03,18.1,18.1,18.04,18.1,2791.0
2018-05-04,18.115,18.155,18.04,18.14,3737.0
2018-05-07,18.125,18.165,18.08,18.165,1227.0
2018-05-08,18.105,18.155,18.105,18.15,5636.0
2018-05-09,18.18,18.28,18.105,18.115,1047.0
2018-05-10,18.3,18.3,18.1,18.225,1647.0
2018-05-11,18.105,18.255,18.105,18.225,3759.0
2018-05-14,18.13,18.25,18.13,18.25,1450.0
2018-05-15,18.33,18.33,18.15,18.25,903.0
2018-05-16,18.13,18.18,18.13,18.14,1339.0
2018-05-17,18.14,18.2,18.14,18.175,3475.0
2018-05-18,18.19,18.205,18.19,18.2,1000.0
2018-05-22,18.2,18.23,18.2,18.23,636.0
2018-05-23,18.24,18.24,18.2,18.24,4625.0
2018-05-24,18.2,18.265,18.2,18.2,704.0
2018-05-25,18.245,18.245,18.23,18.245,2100.0
2018-05-28,18.255,18.255,18.22,18.22,836.0
2018-05-29,18.405,18.405,18.19,18.19,5959.0
2018-05-30,18.215,18.265,18.19,18.19,258.0
2018-05-31,18.405,18.405,18.245,18.245,4277.0
2018-06-01,18.255,18.325,18.255,18.325,3335.0
2018-06-04,18.325,18.33,18.29,18.325,10400.0
2018-06-05,18.325,18.355,18.305,18.305,1426.0
2018-06-06,18.265,18.33,18.265,18.28,4922.0
2018-06-07,18.24,18.355,18.24,18.24,1738.0
2018-06-08,18.34,18.34,18.34,18.34,4400.0
2018-06-11,18.3,18.425,18.3,18.415,8700.0
2018-06-12,18.44,18.44,18.38,18.415,524.0
2018-06-13,18.38,18.38,18.35,18.38,3400.0
2018-06-14,18.4,18.4,18.355,18.4,2100.0
2018-06-15,18.415,18.465,18.415,18.465,3017.0
2018-06-18,18.465,18.465,18.465,18.465,100.0
2018-06-19,18.465,18.465,18.44,18.44,2451.0
2018-06-20,18.465,18.485,18.455,18.475,3350.0
2018-06-21,18.515,18.535,18.45,18.5,4450.0
2018-06-22,18.515,18.56,18.515,18.535,3750.0
2018-06-25,18.66,18.66,18.465,18.465,1010.0
2018-06-26,18.39,18.48,18.39,18.48,3038.0
2018-06-27,18.53,18.53,18.5,18.515,10676.0
2018-06-28,18.55,18.55,18.38,18.415,5458.0
2018-06-29,18.45,18.49,18.27,18.465,3600.0
2018-07-03,18.55,18.55,18.465,18.475,6506.0
2018-07-04,18.45,18.515,18.45,18.49,2563.0
2018-07-05,18.44,18.525,18.43,18.5,956.0
2018-07-06,18.465,18.6,18.465,18.6,4492.0
2018-07-09,18.565,18.61,18.565,18.575,806.0
2018-07-10,18.585,18.59,18.585,18.585,900.0
2018-07-11,18.61,18.615,18.585,18.585,51.0
2018-07-12,18.685,18.685,18.585,18.615,1750.0
2018-07-13,18.615,18.65,18.59,18.65,3550.0
2018-07-16,18.685,18.685,18.555,18.565,1473.0
2018-07-17,18.685,18.685,18.575,18.575,380.0
2018-07-18,18.555,18.555,18.555,18.555,100.0
2018-07-19,18.555,18.555,18.555,18.555,0.0
2018-07-20,18.54,18.59,18.54,18.54,4200.0
2018-07-23,18.555,18.555,18.505,18.555,3892.0
2018-07-24,18.565,18.565,18.505,18.54,2013.0
2018-07-25,18.56,18.56,18.54,18.55,2300.0
2018-07-26,18.585,18.61,18.56,18.56,75722.0
2018-07-27,18.565,18.585,18.56,18.56,2940.0
2018-07-30,18.675,18.685,18.535,18.675,751.0
2018-07-31,18.7,18.7,18.56,18.675,2229.0
2018-08-01,18.735,18.735,18.535,18.675,1276.0
2018-08-02,18.7,18.7,18.565,18.675,3503.0
2018-08-03,18.575,18.7,18.575,18.685,4458.0
2018-08-07,18.745,18.745,18.585,18.695,1562.0
2018-08-08,18.805,18.805,18.65,18.695,1806.0
2018-08-09,18.7,18.7,18.695,18.695,5500.0
2018-08-10,18.795,18.795,18.65,18.65,721.0
2018-08-13,18.535,18.65,18.535,18.65,2320.0
2018-08-14,18.525,18.65,18.525,18.65,2.0
2018-08-15,18.695,18.695,18.625,18.66,11278.0
2018-08-16,18.695,18.745,18.695,18.745,6855.0
2018-08-17,18.785,18.82,18.785,18.805,1420.0
2018-08-20,18.785,18.87,18.77,18.82,30236.0
2018-08-21,18.86,18.86,18.845,18.845,1211.0
2018-08-22,18.92,18.92,18.725,18.855,3230.0
2018-08-23,18.86,18.86,18.795,18.795,4085.0
2018-08-24,18.75,18.795,18.75,18.77,2000.0
2018-08-27,18.81,18.855,18.71,18.82,4739.0
2018-08-28,18.785,18.95,18.785,18.795,1026.0
2018-08-29,18.92,18.92,18.795,18.795,2958.0
2018-08-30,18.83,18.83,18.795,18.795,200.0
2018-08-31,18.89,18.895,18.745,18.81,1209.0
2018-09-04,18.89,18.89,18.71,18.71,4108.0
2018-09-05,18.67,18.785,18.65,18.745,1566.0
2018-09-06,18.73,18.785,18.625,18.73,560.0
2018-09-07,18.7,18.72,18.67,18.7,400.0
2018-09-10,18.77,18.77,18.71,18.755,3748.0
2018-09-11,18.78,18.78,18.675,18.675,1232.0
2018-09-12,18.7,18.755,18.7,18.71,6200.0
2018-09-13,18.71,18.78,18.71,18.745,2628.0
2018-09-14,18.71,18.78,18.71,18.77,6400.0
2018-09-17,18.865,18.87,18.745,18.865,1103.0
2018-09-18,18.66,18.865,18.66,18.865,551.0
2018-09-19,18.84,18.845,18.71,18.735,823.0
2018-09-20,18.73,18.77,18.71,18.73,2270.0
2018-09-21,18.71,18.79,18.71,18.79,4114.0
2018-09-24,18.66,18.76,18.66,18.695,8545.0
2018-09-25,18.67,18.705,18.67,18.705,9300.0
2018-09-26,18.72,18.72,18.67,18.72,874.0
2018-09-27,18.705,18.72,18.705,18.72,1100.0
2018-09-28,18.65,18.675,18.625,18.65,2730.0
2018-10-01,18.71,18.71,18.56,18.61,5308.0
2018-10-02,18.71,18.71,18.61,18.61,803.0
2018-10-03,18.705,18.705,18.585,18.585,235.0
2018-10-04,18.535,18.535,18.5,18.515,1179.0
2018-10-05,18.455,18.535,18.455,18.515,1534.0
2018-10-09,18.585,18.585,18.5,18.51,1707.0
2018-10-10,18.48,18.48,18.31,18.48,446.0
2018-10-11,18.37,18.37,18.15,18.185,3701.0
2018-10-12,18.145,18.22,18.145,18.145,3955.0
2018-10-15,18.23,18.255,18.175,18.195,1318.0
2018-10-16,18.295,18.33,18.195,18.195,700.0
2018-10-17,18.22,18.365,18.21,18.22,2816.0
2018-10-18,18.45,18.45,18.23,18.305,3114.0
2018-10-19,18.415,18.415,18.31,18.355,1861.0
2018-10-22,18.245,18.405,18.245,18.245,1011.0
2018-10-23,18.175,18.245,18.17,18.245,1302.0
2018-10-24,18.235,18.235,18.135,18.235,900.0
2018-10-25,18.29,18.29,18.17,18.17,875.0
2018-10-26,18.125,18.17,18.005,18.125,3969.0
2018-10-29,18.195,18.205,18.085,18.085,8143.0
2018-10-30,18.15,18.15,18.06,18.06,1700.0
2018-10-31,18.185,18.22,18.15,18.21,1252.0
2018-11-01,18.295,18.295,18.025,18.245,1925.0
2018-11-02,18.255,18.255,18.12,18.21,2266.0
2018-11-05,18.11,18.315,18.015,18.255,27664.0
2018-11-06,18.23,18.32,18.22,18.32,4186.0
2018-11-07,18.525,18.525,18.4,18.415,3430.0
2018-11-08,18.585,18.585,18.415,18.415,286.0
2018-11-09,18.425,18.44,18.375,18.415,5223.0
2018-11-12,18.51,18.57,18.365,18.39,1622.0
2018-11-13,18.305,18.425,18.295,18.365,3955.0
2018-11-14,18.535,18.535,18.315,18.365,512.0
2018-11-15,18.34,18.355,18.28,18.34,4036.0
2018-11-16,18.26,18.38,18.26,18.38,950.0
2018-11-19,18.355,18.355,18.295,18.295,6995.0
2018-11-20,18.185,18.4,18.175,18.23,10885.0
2018-11-21,18.28,18.295,18.255,18.295,1910.0
2018-11-22,18.185,18.26,18.185,18.185,1361.0
2018-11-23,18.295,18.295,18.145,18.185,602.0
2018-11-26,18.295,18.295,18.185,18.185,6875.0
2018-11-27,18.35,18.35,18.205,18.24,8511.0
2018-11-28,18.135,18.35,18.135,18.265,24356.0
2018-11-29,18.145,18.445,18.145,18.35,3638.0
2018-11-30,18.46,18.46,18.29,18.385,16731.0
2018-12-03,18.35,18.435,18.33,18.355,26086.0
2018-12-04,18.535,18.535,18.28,18.355,6407.0
2018-12-05,18.29,18.29,18.265,18.265,2647.0
2018-12-06,18.35,18.35,18.1,18.27,5789.0
2018-12-07,18.185,18.305,18.185,18.185,3225.0
2018-12-10,18.24,18.3,18.155,18.185,28790.0
2018-12-11,18.205,18.325,18.1,18.1,10370.0
2018-12-12,18.245,18.255,18.23,18.255,1700.0
2018-12-13,18.265,18.265,18.12,18.17,14001.0
2018-12-14,18.085,18.085,18.025,18.025,12571.0
2018-12-17,18.05,18.05,17.845,17.92,6904.0
2018-12-18,17.94,17.99,17.93,17.975,4760.0
2018-12-19,18.04,18.04,17.855,17.855,22300.0
2018-12-20,17.83,17.835,17.71,17.71,20806.0
2018-12-21,17.88,17.88,17.605,17.615,12314.0
2018-12-24,17.495,17.685,17.25,17.25,11200.0
2018-12-27,18.01,18.01,17.535,17.735,28393.0
2018-12-28,17.96,17.96,17.865,17.89,1398.0
2018-12-31,18.105,18.105,17.925,17.93,4490.0
2019-01-02,18.12,18.13,17.805,17.94,7645.0
2019-01-03,17.81,17.99,17.745,17.77,9919.0
2019-01-04,17.94,17.985,17.77,17.975,7826.0
2019-01-07,18.105,18.105,17.94,17.985,21141.0
2019-01-08,17.975,18.07,17.975,18.05,17276.0
2019-01-09,18.195,18.195,18.045,18.105,32538.0
2019-01-10,18.105,18.17,18.08,18.165,17042.0
2019-01-11,18.19,18.19,18.145,18.17,5773.0
2019-01-14,18.215,18.215,18.13,18.17,19083.0
2019-01-15,18.205,18.24,18.17,18.24,16163.0
2019-01-16,18.335,18.335,18.13,18.265,35606.0
2019-01-17,18.36,18.36,18.275,18.3,15181.0
2019-01-18,18.42,18.445,18.375,18.43,16060.0
2019-01-21,18.585,18.585,18.445,18.47,25046.0
2019-01-22,18.505,18.505,18.345,18.345,9114.0
2019-01-23,18.37,18.41,18.37,18.375,12024.0
2019-01-24,18.465,18.465,18.405,18.455,25403.0
2019-01-25,18.49,18.505,18.445,18.47,23288.0
2019-01-28,18.47,18.47,18.385,18.43,13999.0
2019-01-29,18.505,18.505,18.455,18.49,7282.0
2019-01-30,18.505,18.525,18.435,18.525,12442.0
2019-01-31,18.575,18.61,18.555,18.585,37265.0
2019-02-01,18.615,18.615,18.515,18.555,56486.0
2019-02-04,18.61,18.615,18.565,18.615,19552.0
2019-02-05,18.71,18.73,18.67,18.73,44412.0
2019-02-06,18.755,18.76,18.73,18.745,48555.0
2019-02-07,18.76,18.76,18.675,18.71,35121.0
2019-02-08,18.675,18.685,18.615,18.67,22906.0
2019-02-11,18.72,18.72,18.67,18.695,38094.0
2019-02-12,18.745,18.78,18.735,18.76,29561.0
2019-02-13,18.815,18.815,18.76,18.795,21202.0
2019-02-14,18.79,18.865,18.79,18.84,10946.0
2019-02-15,18.855,18.935,18.855,18.925,12281.0
2019-02-19,18.985,18.985,18.925,18.96,34564.0
2019-02-20,18.97,18.975,18.95,18.97,23467.0
2019-02-21,18.96,18.975,18.915,18.95,28253.0
2019-02-22,19.0,19.02,18.94,18.975,23027.0
2019-02-25,19.045,19.07,18.995,19.035,62082.0
2019-02-26,19.06,19.08,19.03,19.045,19173.0
2019-02-27,19.03,19.035,18.96,19.0,28647.0
2019-02-28,19.02,19.03,18.96,18.97,62777.0
2019-03-01,19.045,19.12,19.045,19.115,30249.0
2019-03-04,19.175,19.175,19.035,19.095,48523.0
2019-03-05,19.14,19.155,19.115,19.145,26775.0
2019-03-06,19.175,19.205,19.145,19.175,34188.0
2019-03-07,19.2,19.2,19.07,19.095,50045.0
2019-03-08,19.0,19.055,18.985,19.055,17427.0
2019-03-11,19.09,19.19,19.09,19.18,35837.0
2019-03-12,19.215,19.215,19.175,19.19,19230.0
2019-03-13,19.25,19.25,19.205,19.205,61042.0
2019-03-14,19.25,19.25,19.2,19.205,16459.0
2019-03-15,19.25,19.31,19.25,19.3,29632.0
2019-03-18,19.345,19.37,19.32,19.37,23657.0
2019-03-19,19.37,19.38,19.32,19.325,32038.0
2019-03-20,19.335,19.37,19.285,19.335,36385.0
2019-03-21,19.335,19.455,19.335,19.455,20903.0
2019-03-22,19.455,19.455,19.3,19.31,29080.0
2019-03-25,19.385,19.385,19.275,19.31,48014.0
2019-03-26,19.385,19.395,19.32,19.325,23223.0
2019-03-27,19.36,19.415,19.32,19.36,18905.0
2019-03-28,19.36,19.415,19.35,19.415,37747.0
2019-03-29,19.405,19.405,19.345,19.37,23036.0
2019-04-01,19.465,19.465,19.415,19.43,30641.0
2019-04-02,19.49,19.49,19.445,19.48,30451.0
2019-04-03,19.54,19.54,19.49,19.505,16361.0
2019-04-04,19.55,19.55,19.505,19.535,22608.0
2019-04-05,19.655,19.66,19.585,19.61,55608.0
2019-04-08,19.595,19.595,19.535,19.54,51913.0
2019-04-09,19.54,19.54,19.505,19.505,23631.0
2019-04-10,19.575,19.575,19.535,19.575,42899.0
2019-04-11,19.61,19.635,19.575,19.585,13711.0
2019-04-12,19.62,19.62,19.585,19.595,31831.0
2019-04-15,19.61,19.655,19.575,19.655,30141.0
2019-04-16,19.69,19.69,19.635,19.655,23825.0
2019-04-17,19.66,19.66,19.61,19.62,39298.0
2019-04-18,19.63,19.695,19.63,19.69,18522.0
2019-04-22,19.67,19.67,19.635,19.635,46531.0
2019-04-23,19.715,19.785,19.655,19.785,13678.0
2019-04-24,19.825,19.85,19.785,19.825,27175.0
2019-04-25,19.825,19.825,19.755,19.79,27105.0
2019-04-26,19.81,19.815,19.755,19.8,41453.0
2019-04-29,19.845,19.85,19.825,19.835,30020.0
2019-04-30,19.835,19.835,19.785,19.785,55244.0
2019-05-01,19.86,19.86,19.79,19.79,24798.0
2019-05-02,19.815,19.815,19.66,19.695,52922.0
2019-05-03,19.72,19.81,19.715,19.8,19111.0
2019-05-06,19.755,19.775,19.655,19.75,72436.0
2019-05-07,19.72,19.72,19.585,19.63,45177.0
2019-05-08,19.635,19.67,19.62,19.635,12281.0
2019-05-09,19.575,19.6,19.49,19.575,34051.0
2019-05-10,19.525,19.575,19.415,19.575,47439.0
2019-05-13,19.385,19.42,19.36,19.36,30766.0
2019-05-14,19.445,19.515,19.44,19.48,46769.0
2019-05-15,19.475,19.54,19.445,19.535,23213.0
2019-05-16,19.535,19.645,19.535,19.62,19394.0
2019-05-17,19.62,19.63,19.54,19.55,48379.0
2019-05-21,19.525,19.525,19.49,19.515,32844.0
2019-05-22,19.49,19.505,19.445,19.49,29378.0
2019-05-23,19.445,19.465,19.38,19.405,44353.0
2019-05-24,19.49,19.5,19.44,19.465,22862.0
2019-05-27,19.535,19.585,19.465,19.575,23668.0
2019-05-28,19.535,19.55,19.475,19.475,45800.0
2019-05-29,19.44,19.44,19.36,19.38,35665.0
2019-05-30,19.415,19.415,19.38,19.415,30806.0
2019-05-31,19.36,19.385,19.32,19.35,29727.0
2019-06-03,19.37,19.38,19.285,19.335,43405.0
2019-06-04,19.405,19.455,19.335,19.455,51765.0
2019-06-05,19.49,19.535,19.455,19.535,35484.0
2019-06-06,19.535,19.54,19.5,19.535,28808.0
2019-06-07,19.55,19.62,19.515,19.585,17623.0
2019-06-10,19.61,19.63,19.585,19.595,43492.0
2019-06-11,19.68,19.68,19.6,19.62,48946.0
2019-06-12,19.595,19.62,19.585,19.62,12337.0
2019-06-13,19.67,19.67,19.63,19.67,34939.0
2019-06-14,19.69,19.72,19.655,19.72,30805.0
2019-06-17,19.73,19.74,19.705,19.72,35897.0
2019-06-18,19.78,19.885,19.775,19.85,29679.0
2019-06-19,19.845,19.845,19.81,19.84,20006.0
2019-06-20,19.89,19.89,19.83,19.84,9807.0
2019-06-21,19.88,19.88,19.83,19.84,28957.0
2019-06-24,19.88,19.88,19.83,19.83,27063.0
2019-06-25,19.83,19.83,19.7,19.7,23202.0
2019-06-26,19.745,19.745,19.65,19.65,20057.0
2019-06-27,19.69,19.7,19.675,19.69,15497.0
2019-06-28,19.735,19.745,19.71,19.745,35996.0
2019-07-02,19.88,19.88,19.83,19.875,32205.0
2019-07-03,19.89,19.95,19.875,19.95,46042.0
2019-07-04,19.995,20.005,19.96,20.005,11733.0
2019-07-05,19.9,19.9,19.82,19.855,28622.0
2019-07-08,19.81,19.82,19.76,19.805,29106.0
2019-07-09,19.795,19.84,19.785,19.82,10666.0
2019-07-10,19.865,19.9,19.81,19.855,22200.0
2019-07-11,19.875,19.875,19.795,19.82,20251.0
2019-07-12,19.83,19.83,19.805,19.805,10044.0
2019-07-15,19.81,19.865,19.805,19.845,13713.0
2019-07-16,19.82,19.845,19.81,19.82,13227.0
2019-07-17,19.875,19.875,19.805,19.83,34641.0
2019-07-18,19.83,19.855,19.805,19.82,10912.0
2019-07-19,19.925,19.925,19.82,19.82,27363.0
2019-07-22,19.88,19.89,19.845,19.865,24210.0
2019-07-23,19.97,19.985,19.915,19.96,22386.0
2019-07-24,19.95,20.04,19.95,20.03,31971.0
2019-07-25,19.96,20.01,19.925,19.925,19666.0
2019-07-26,19.97,20.02,19.95,20.005,20752.0
2019-07-29,20.005,20.02,19.94,19.97,25364.0
2019-07-30,19.935,19.935,19.91,19.91,12519.0
2019-07-31,19.925,19.925,19.82,19.865,32599.0
2019-08-01,19.915,19.995,19.82,19.84,52301.0
2019-08-02,19.82,19.84,19.71,19.76,29751.0
2019-08-06,19.585,19.675,19.525,19.675,50828.0
2019-08-07,19.655,19.76,19.64,19.745,57914.0
2019-08-08,19.82,19.855,19.75,19.83,9772.0
2019-08-09,19.795,19.805,19.745,19.76,18539.0
2019-08-12,19.715,19.745,19.64,19.665,40264.0
2019-08-13,19.655,19.805,19.655,19.785,22891.0
2019-08-14,19.7,19.735,19.56,19.585,40120.0
2019-08-15,19.63,19.63,19.58,19.615,26794.0
2019-08-16,19.71,19.745,19.64,19.735,15845.0
2019-08-19,19.785,19.865,19.785,19.855,22069.0
2019-08-20,19.88,19.88,19.785,19.795,27470.0
2019-08-21,19.84,19.855,19.81,19.83,8247.0
2019-08-22,19.845,19.845,19.735,19.78,10836.0
2019-08-23,19.77,19.785,19.585,19.585,26897.0
2019-08-26,19.655,19.7,19.63,19.63,30020.0
2019-08-27,19.665,19.725,19.665,19.71,7481.0
2019-08-28,19.675,19.785,19.675,19.77,42112.0
2019-08-29,19.84,19.89,19.795,19.89,16549.0
2019-08-30,19.935,19.935,19.88,19.9,11547.0
2019-09-03,19.845,19.915,19.84,19.855,42797.0
2019-09-04,19.925,19.975,19.9,19.91,31148.0
2019-09-05,19.97,20.01,19.935,20.005,22602.0
2019-09-06,19.985,19.985,19.94,19.985,9057.0
2019-09-09,19.975,19.975,19.9,19.925,45228.0
2019-09-10,19.925,19.925,19.855,19.875,19525.0
2019-09-11,19.915,20.005,19.915,20.005,23466.0
2019-09-12,20.04,20.08,20.02,20.055,11147.0
2019-09-13,20.1,20.115,20.08,20.08,16580.0
2019-09-16,20.08,20.09,20.03,20.045,28772.0
2019-09-17,20.065,20.125,20.045,20.125,23038.0
2019-09-18,20.135,20.14,20.065,20.09,9030.0
2019-09-19,20.15,20.2,20.15,20.15,14621.0
2019-09-20,20.22,20.23,20.135,20.16,12606.0
2019-09-23,20.16,20.175,20.125,20.15,36568.0
2019-09-24,20.2,20.2,20.075,20.095,27099.0
2019-09-25,20.06,20.1,20.025,20.07,18794.0
2019-09-26,20.11,20.11,20.06,20.1,14678.0
2019-09-27,20.1,20.1,19.97,19.97,34530.0
2019-09-30,19.99,20.07,19.97,20.035,20158.0
2019-10-01,20.05,20.095,19.9,19.91,38729.0
2019-10-02,19.85,19.885,19.755,19.8,48828.0
2019-10-03,19.8,19.93,19.765,19.93,32900.0
2019-10-04,19.945,20.025,19.935,19.99,10295.0
2019-10-07,20.0,20.04,19.97,19.97,63829.0
2019-10-08,19.93,19.935,19.85,19.865,28945.0
2019-10-09,19.875,19.935,19.875,19.935,13746.0
2019-10-10,19.91,19.945,19.875,19.91,9586.0
2019-10-11,19.945,19.99,19.935,19.955,20853.0
2019-10-15,20.0,20.035,19.98,20.005,51104.0
2019-10-16,20.035,20.035,19.98,20.0,16300.0
2019-10-17,19.97,20.035,19.945,19.99,11443.0
2019-10-18,20.025,20.025,19.945,19.97,8368.0
2019-10-21,20.0,20.0,19.965,19.98,37130.0
2019-10-22,20.025,20.04,19.98,19.98,37867.0
2019-10-23,20.005,20.005,19.945,19.965,20792.0
2019-10-24,19.98,20.025,19.98,19.99,16346.0
2019-10-25,19.945,20.04,19.945,20.0,115433.0
2019-10-28,20.07,20.07,20.005,20.015,19563.0
2019-10-29,20.035,20.075,20.005,20.06,41670.0
2019-10-30,20.06,20.205,20.035,20.19,22187.0
2019-10-31,20.205,20.205,20.145,20.205,23703.0
2019-11-01,20.27,20.285,20.215,20.285,71148.0
2019-11-04,20.33,20.365,20.295,20.305,13210.0
2019-11-05,20.305,20.31,20.26,20.295,8787.0
2019-11-06,20.32,20.34,20.305,20.33,11660.0
2019-11-07,20.355,20.38,20.345,20.355,47941.0
2019-11-08,20.37,20.405,20.37,20.4,45172.0
2019-11-11,20.4,20.415,20.38,20.415,22024.0
2019-11-12,20.415,20.435,20.37,20.39,29655.0
2019-11-13,20.415,20.46,20.415,20.46,26071.0
2019-11-14,20.46,20.485,20.46,20.485,16572.0
2019-11-15,20.52,20.545,20.505,20.54,17831.0
2019-11-18,20.545,20.565,20.53,20.545,40662.0
2019-11-19,20.59,20.625,20.54,20.605,35371.0
2019-11-20,20.59,20.64,20.575,20.59,19951.0
2019-11-21,20.605,20.605,20.53,20.54,71990.0
2019-11-22,20.58,20.58,20.54,20.575,20020.0
2019-11-25,20.64,20.675,20.625,20.67,39371.0
2019-11-26,20.705,20.705,20.66,20.675,25974.0
2019-11-27,20.71,20.73,20.67,20.73,29988.0
2019-11-28,20.78,20.78,20.705,20.745,247819.0
2019-11-29,20.73,20.74,20.66,20.705,48392.0
2019-12-02,20.685,20.705,20.555,20.58,46460.0
2019-12-03,20.51,20.555,20.485,20.555,50297.0
2019-12-04,20.565,20.565,20.51,20.51,28683.0
2019-12-05,20.485,20.495,20.435,20.485,52349.0
2019-12-06,20.58,20.66,20.58,20.635,33432.0
2019-12-09,20.64,20.65,20.575,20.575,18704.0
2019-12-10,20.6,20.6,20.545,20.565,21350.0
2019-12-11,20.58,20.605,20.565,20.575,18068.0
2019-12-12,20.59,20.65,20.575,20.625,38994.0
2019-12-13,20.625,20.72,20.625,20.695,11787.0
2019-12-16,20.73,20.775,20.72,20.755,64594.0
2019-12-17,20.775,20.775,20.73,20.755,29176.0
2019-12-18,20.74,20.755,20.675,20.695,36897.0
2019-12-19,20.66,20.745,20.66,20.74,18660.0
2019-12-20,20.835,20.85,20.815,20.835,10091.0
2019-12-23,20.86,20.94,20.825,20.845,18917.0
2019-12-24,20.87,20.87,20.835,20.845,21454.0
2019-12-27,20.885,20.885,20.85,20.85,13454.0
2019-12-30,20.855,20.855,20.75,20.76,27889.0
2019-12-31,20.715,20.715,20.655,20.68,16010.0
2020-01-02,20.82,20.83,20.77,20.815,43795.0
2020-01-03,20.715,20.815,20.71,20.785,17605.0
2020-01-06,20.76,20.78,20.715,20.77,42571.0
2020-01-07,20.795,20.83,20.78,20.785,36291.0
2020-01-08,20.815,20.865,20.795,20.83,34317.0
2020-01-09,20.885,20.945,20.885,20.92,52277.0
2020-01-10,20.935,20.945,20.9,20.91,55066.0
2020-01-13,20.965,20.975,20.89,20.975,47234.0
2020-01-14,20.99,21.005,20.955,20.99,27790.0
2020-01-15,21.025,21.035,21.0,21.005,34947.0
2020-01-16,21.12,21.12,21.04,21.095,46900.0
2020-01-17,21.14,21.165,21.12,21.14,30901.0
2020-01-20,21.155,21.21,21.14,21.14,37355.0
2020-01-21,21.14,21.175,21.12,21.14,55008.0
2020-01-22,21.165,21.27,21.145,21.235,39916.0
2020-01-23,21.235,21.245,21.18,21.245,28975.0
2020-01-24,21.285,21.285,21.14,21.175,22489.0
2020-01-27,21.035,21.095,21.035,21.06,32581.0
2020-01-28,21.13,21.14,21.085,21.12,53324.0
2020-01-29,21.18,21.21,21.155,21.175,43494.0
2020-01-30,21.11,21.145,21.07,21.095,21726.0
2020-01-31,21.145,21.145,20.98,21.0,41686.0
2020-02-03,21.075,21.145,21.06,21.13,33945.0
2020-02-04,21.27,21.295,21.245,21.275,83965.0
2020-02-05,21.39,21.4,21.33,21.365,114982.0
2020-02-06,21.435,21.445,21.42,21.425,33095.0
2020-02-07,21.425,21.435,21.355,21.375,37975.0
2020-02-10,21.355,21.47,21.355,21.47,23029.0
2020-02-11,21.53,21.53,21.46,21.48,46060.0
2020-02-12,21.595,21.595,21.46,21.505,41227.0
2020-02-13,21.455,21.505,21.42,21.47,42120.0
2020-02-14,21.525,21.525,21.46,21.46,23704.0
2020-02-18,21.49,21.495,21.455,21.48,24657.0
2020-02-19,21.505,21.53,21.49,21.525,34098.0
2020-02-20,21.525,21.54,21.445,21.495,27700.0
2020-02-21,21.495,21.505,21.385,21.41,33611.0
2020-02-24,21.12,21.165,21.06,21.13,65436.0
2020-02-25,21.12,21.13,20.76,20.78,71826.0
2020-02-26,20.805,20.935,20.745,20.75,44171.0
2020-02-27,20.605,20.665,20.375,20.61,53619.0
2020-02-28,19.97,20.255,19.945,20.225,136035.0
2020-03-02,20.33,20.55,20.185,20.515,121132.0
2020-03-03,20.655,20.785,20.385,20.43,96123.0
2020-03-04,20.64,20.83,20.585,20.82,41088.0
2020-03-05,20.665,20.7,20.525,20.57,17251.0
2020-03-06,20.33,20.47,20.27,20.42,36683.0
2020-03-09,19.72,20.015,19.585,19.585,73337.0
2020-03-10,19.93,19.98,19.7,19.97,45257.0
2020-03-11,19.755,19.76,19.34,19.385,33622.0
2020-03-12,18.625,18.755,17.955,17.955,83419.0
2020-03-13,18.49,18.975,18.07,18.8,71648.0
2020-03-16,17.23,17.965,17.23,17.415,74819.0
2020-03-17,17.665,18.175,17.485,17.965,27204.0
2020-03-18,17.35,17.755,16.85,17.02,86491.0
2020-03-19,16.925,17.64,16.925,17.525,64345.0
2020-03-20,17.395,17.755,17.245,17.245,59957.0
2020-03-23,17.01,17.275,16.89,17.02,94744.0
2020-03-24,17.375,17.95,17.375,17.95,51861.0
2020-03-25,18.115,18.54,17.905,18.22,71799.0
2020-03-26,18.06,18.505,18.06,18.495,41433.0
2020-03-27,18.195,18.32,18.06,18.16,40372.0
2020-03-30,18.39,18.565,18.255,18.555,52714.0
2020-03-31,18.715,18.83,18.51,18.565,44590.0
2020-04-01,18.16,18.355,18.16,18.23,28732.0
2020-04-02,18.3,18.46,18.21,18.405,19397.0
2020-04-03,18.285,18.395,18.17,18.21,21640.0
2020-04-06,18.565,18.865,18.565,18.845,61423.0
2020-04-07,19.11,19.11,18.775,18.795,69851.0
2020-04-08,18.88,19.095,18.82,19.06,45468.0
2020-04-09,19.13,19.365,19.13,19.305,40267.0
2020-04-13,19.365,19.365,19.11,19.19,80209.0
2020-04-14,19.435,19.5,19.375,19.47,33964.0
2020-04-15,19.385,19.49,19.28,19.465,13183.0
2020-04-16,19.515,19.525,19.39,19.445,27150.0
2020-04-17,19.64,19.735,19.56,19.71,20178.0
2020-04-20,19.515,19.745,19.49,19.65,31230.0
2020-04-21,19.535,19.56,19.355,19.39,18490.0
2020-04-22,19.54,19.64,19.535,19.62,6457.0
2020-04-23,19.655,19.685,19.54,19.56,15263.0
2020-04-24,19.575,19.725,19.54,19.71,30863.0
2020-04-27,19.745,19.85,19.735,19.815,37493.0
2020-04-28,19.99,19.99,19.825,19.895,19824.0
2020-04-29,20.035,20.195,20.035,20.15,27613.0
2020-04-30,20.08,20.08,19.94,19.965,37125.0
2020-05-01,19.87,19.87,19.755,19.795,19077.0
2020-05-04,19.725,19.84,19.725,19.84,23750.0
2020-05-05,19.94,19.98,19.895,19.895,14958.0
2020-05-06,20.015,20.035,19.885,19.895,10272.0
2020-05-07,19.93,20.035,19.92,19.92,29319.0
2020-05-08,20.07,20.07,20.015,20.06,17103.0
2020-05-11,20.025,20.165,20.01,20.14,25507.0
2020-05-12,20.22,20.22,19.98,19.98,24184.0
2020-05-13,20.0,20.01,19.725,19.795,33708.0
2020-05-14,19.61,19.805,19.54,19.805,27564.0
2020-05-15,19.815,19.905,19.77,19.905,24652.0
2020-05-19,20.24,20.59,20.035,20.035,40259.0
2020-05-20,20.13,20.24,20.13,20.2,26438.0
2020-05-21,20.255,20.255,20.15,20.15,20720.0
2020-05-22,20.195,20.24,20.165,20.21,5788.0
2020-05-25,20.335,20.425,20.175,20.325,12730.0
2020-05-26,20.44,20.44,20.29,20.29,34508.0
2020-05-27,20.37,20.425,20.245,20.425,20338.0
2020-05-28,20.44,20.555,20.425,20.43,39612.0
2020-05-29,20.385,20.465,20.38,20.465,28087.0
2020-06-01,20.46,20.465,20.24,20.435,55486.0
2020-06-02,20.495,20.545,20.44,20.545,17659.0
2020-06-03,20.615,20.74,20.615,20.715,41822.0
2020-06-04,20.765,20.765,20.61,20.635,26899.0
2020-06-05,20.835,20.9,20.82,20.87,31869.0
2020-06-08,20.905,20.985,20.87,20.975,47984.0
2020-06-09,20.94,20.975,20.88,20.96,35121.0
2020-06-10,20.995,20.995,20.835,20.9,30830.0
2020-06-11,20.615,20.67,20.36,20.38,41073.0
2020-06-12,20.65,20.65,20.385,20.53,22206.0
2020-06-15,20.38,20.65,20.335,20.59,44803.0
2020-06-16,20.905,20.915,20.695,20.75,55352.0
2020-06-17,20.775,20.865,20.775,20.8,15695.0
2020-06-18,20.695,20.845,20.695,20.81,24951.0
2020-06-19,20.9,20.915,20.755,20.785,56755.0
2020-06-22,20.775,20.83,20.74,20.82,16081.0
2020-06-23,20.915,20.935,20.865,20.88,35668.0
2020-06-24,20.855,20.865,20.545,20.635,29717.0
2020-06-25,20.65,20.785,20.565,20.785,69026.0
2020-06-26,20.775,20.785,20.57,20.58,22261.0
2020-06-29,20.59,20.725,20.565,20.725,111093.0
2020-06-30,20.705,20.785,20.705,20.785,51664.0
2020-07-02,20.935,21.04,20.935,20.97,41877.0
2020-07-03,20.91,21.015,20.805,20.88,63875.0
2020-07-06,21.085,21.115,21.05,21.085,24037.0
2020-07-07,21.04,21.115,21.005,21.015,46602.0
2020-07-08,21.015,21.075,20.945,21.015,35860.0
2020-07-09,21.06,21.06,20.88,21.025,56794.0
2020-07-10,21.05,21.12,20.98,21.115,23640.0
2020-07-13,21.185,21.265,21.05,21.115,23748.0
2020-07-14,21.04,21.255,20.99,21.245,22749.0
2020-07-15,21.39,21.39,21.235,21.315,48584.0
2020-07-16,21.27,21.325,21.235,21.315,23911.0
2020-07-17,21.35,21.395,21.315,21.38,23225.0
2020-07-20,21.37,21.46,21.36,21.44,22220.0
2020-07-21,21.45,21.485,21.395,21.405,25754.0
2020-07-22,21.43,21.44,21.38,21.43,33143.0
2020-07-23,21.43,21.45,21.255,21.3,21608.0
2020-07-24,21.22,21.265,21.2,21.235,23074.0
2020-07-27,21.315,21.335,21.27,21.335,17298.0
2020-07-28,21.335,21.35,21.28,21.29,71039.0
2020-07-29,21.37,21.44,21.345,21.415,16125.0
2020-07-30,21.345,21.455,21.265,21.44,82538.0
2020-07-31,21.45,21.45,21.23,21.35,33319.0
2020-08-04,21.485,21.52,21.45,21.51,32014.0
2020-08-05,21.53,21.575,21.53,21.545,34649.0
2020-08-06,21.54,21.655,21.54,21.655,33311.0
2020-08-07,21.67,21.68,21.62,21.645,22686.0
2020-08-10,21.67,21.715,21.62,21.68,22383.0
2020-08-11,21.69,21.705,21.565,21.565,40974.0
2020-08-12,21.655,21.7,21.61,21.67,47384.0
2020-08-13,21.645,21.645,21.555,21.565,36785.0
2020-08-14,21.575,21.61,21.565,21.59,35953.0
2020-08-17,21.66,21.66,21.62,21.645,31070.0
2020-08-18,21.67,21.67,21.6,21.635,17440.0
2020-08-19,21.625,21.67,21.6,21.6,22025.0
2020-08-20,21.575,21.61,21.555,21.59,17672.0
2020-08-21,21.6,21.6,21.555,21.59,31488.0
2020-08-24,21.715,21.74,21.705,21.74,25171.0
2020-08-25,21.75,21.75,21.67,21.735,22396.0
2020-08-26,21.77,21.815,21.725,21.815,20096.0
2020-08-27,21.82,21.82,21.705,21.74,29923.0
2020-08-28,21.74,21.805,21.735,21.785,19129.0
2020-08-31,21.775,21.775,21.66,21.7,31115.0
2020-09-01,21.7,21.805,21.66,21.795,18815.0
2020-09-02,21.85,21.97,21.85,21.97,67293.0
2020-09-03,21.98,21.98,21.62,21.67,43146.0
2020-09-04,21.67,21.68,21.315,21.495,70118.0
2020-09-08,21.37,21.495,21.335,21.395,21174.0
2020-09-09,21.53,21.62,21.495,21.565,464891.0
2020-09-10,21.6,21.61,21.395,21.43,16317.0
2020-09-11,21.475,21.54,21.395,21.465,21428.0
2020-09-14,21.575,21.625,21.54,21.61,65912.0
2020-09-15,21.635,21.735,21.635,21.695,31148.0
2020-09-16,21.735,21.735,21.62,21.63,29148.0
2020-09-17,21.45,21.59,21.45,21.55,21380.0
2020-09-18,21.66,21.66,21.425,21.485,17725.0
2020-09-21,21.35,21.38,21.195,21.38,89332.0
2020-09-22,21.37,21.46,21.335,21.46,51298.0
2020-09-23,21.52,21.52,21.245,21.255,40065.0
2020-09-24,21.24,21.335,21.175,21.215,16108.0
2020-09-25,21.23,21.415,21.215,21.4,26714.0
2020-09-28,21.585,21.82,21.55,21.58,34463.0
2020-09-29,21.58,21.615,21.55,21.58,42509.0
2020-09-30,21.57,21.64,21.48,21.535,16991.0
2020-10-01,21.57,21.615,21.54,21.56,20652.0
2020-10-02,21.455,21.58,21.455,21.57,11904.0
2020-10-05,21.63,21.7,21.58,21.7,14511.0
2020-10-06,21.755,21.765,21.605,21.63,59149.0
2020-10-07,21.7,21.775,21.66,21.755,14498.0
2020-10-08,21.79,22.245,21.765,21.81,40340.0
2020-10-09,21.835,21.845,21.81,21.845,14121.0
2020-10-13,21.95,21.95,21.88,21.905,60287.0
2020-10-14,21.935,21.96,21.825,21.845,77666.0
2020-10-15,21.775,21.935,21.74,21.935,36828.0
2020-10-16,21.945,21.945,21.835,21.835,19830.0
2020-10-19,21.89,21.89,21.685,21.695,34032.0
2020-10-20,21.755,21.755,21.665,21.685,23432.0
2020-10-21,21.685,21.7,21.63,21.63,16925.0
2020-10-22,21.675,21.695,21.58,21.675,17483.0
2020-10-23,21.73,21.79,21.66,21.74,55566.0
2020-10-26,21.665,21.665,21.49,21.57,41804.0
2020-10-27,21.57,21.57,21.49,21.505,12255.0
2020-10-28,21.38,21.38,21.205,21.205,35549.0
2020-10-29,21.285,21.365,21.205,21.3,29524.0
2020-10-30,21.24,21.24,21.05,21.15,53525.0
2020-11-02,21.265,21.275,21.17,21.265,39177.0
2020-11-03,21.32,21.445,21.295,21.41,22823.0
2020-11-04,21.58,21.73,21.58,21.73,47938.0
2020-11-05,21.865,21.87,21.8,21.87,34521.0
2020-11-06,21.88,21.905,21.81,21.9,34149.0
2020-11-09,22.965,22.965,21.96,21.98,81516.0
2020-11-10,21.985,22.04,21.925,22.03,93804.0
2020-11-11,22.095,22.235,22.095,22.175,19994.0
2020-11-12,22.22,22.22,22.05,22.105,60444.0
2020-11-13,22.165,22.29,22.165,22.28,27667.0
2020-11-16,22.39,22.46,22.315,22.405,44131.0
2020-11-17,22.37,22.45,22.3,22.45,39931.0
2020-11-18,22.47,22.47,22.305,22.31,43911.0
2020-11-19,22.3,22.875,22.28,22.35,46667.0
2020-11-20,22.37,22.43,22.335,22.425,30188.0
2020-11-23,22.45,22.505,22.405,22.46,89988.0
2020-11-24,22.575,22.6,22.53,22.585,40766.0
2020-11-25,22.585,22.59,22.52,22.585,44286.0
2020-11-26,22.645,22.645,22.585,22.645,20578.0
2020-11-27,22.635,22.755,22.59,22.755,70057.0
2020-11-30,22.61,22.61,22.45,22.55,68511.0
2020-12-01,22.69,22.69,22.6,22.63,67221.0
2020-12-02,22.565,22.69,22.55,22.62,52202.0
2020-12-03,22.635,22.665,22.59,22.61,25502.0
2020-12-04,22.62,22.645,22.61,22.645,29672.0
2020-12-07,22.645,22.675,22.6,22.645,41614.0
2020-12-08,22.61,22.725,22.61,22.725,17498.0
2020-12-09,22.745,22.745,22.59,22.635,44910.0
2020-12-10,22.54,22.645,22.52,22.645,38145.0
2020-12-11,22.59,22.63,22.53,22.61,29557.0
2020-12-14,22.665,22.675,22.55,22.55,33488.0
2020-12-15,22.62,22.675,22.585,22.655,35770.0
2020-12-16,22.7,22.77,22.68,22.745,67408.0
2020-12-17,22.79,22.805,22.755,22.805,33338.0
2020-12-18,22.84,22.86,22.755,22.815,50865.0
2020-12-21,22.7,22.79,22.61,22.79,77476.0
2020-12-22,22.84,22.86,22.805,22.85,21580.0
2020-12-23,22.87,22.885,22.835,22.85,29211.0
2020-12-24,22.835,22.87,22.815,22.845,25701.0
2020-12-29,23.01,23.01,22.885,22.92,52223.0
2020-12-30,22.99,22.99,22.91,22.925,33482.0
2020-12-31,22.91,22.91,22.83,22.9,49709.0
2021-01-04,23.0,23.0,22.765,22.855,186540.0
2021-01-05,22.875,22.91,22.845,22.91,88793.0
2021-01-06,22.91,23.09,22.91,23.0,69152.0
2021-01-07,23.09,23.25,23.045,23.14,90839.0
2021-01-08,23.205,23.23,23.135,23.23,59839.0
2021-01-11,23.225,23.295,23.16,23.18,69672.0
2021-01-12,23.205,23.24,23.1,23.185,69313.0
2021-01-13,23.205,23.205,23.16,23.18,46525.0
2021-01-14,23.18,23.23,23.135,23.14,46925.0
2021-01-15,23.17,23.17,23.06,23.115,59436.0
2021-01-18,23.17,23.24,23.125,23.24,52052.0
2021-01-19,23.285,23.285,23.17,23.25,84561.0
2021-01-20,23.26,23.275,23.185,23.27,70251.0
2021-01-21,23.275,23.275,23.205,23.235,49023.0
2021-01-22,23.16,23.275,23.16,23.25,45417.0
2021-01-25,23.295,23.33,23.185,23.305,89527.0
2021-01-26,23.32,23.32,23.23,23.23,68474.0
2021-01-27,23.205,23.25,22.935,22.97,103112.0
2021-01-28,23.055,23.195,23.055,23.14,46659.0
2021-01-29,23.015,23.025,22.765,22.83,108169.0
2021-02-01,23.015,23.16,22.935,23.16,73553.0
2021-02-02,23.225,23.285,23.205,23.26,65103.0
2021-02-03,23.305,23.305,23.215,23.25,72541.0
2021-02-04,23.295,23.395,23.26,23.385,38745.0
2021-02-05,23.43,23.44,23.375,23.4,53910.0
2021-02-08,23.475,23.52,23.44,23.52,94734.0
2021-02-09,23.535,23.615,23.51,23.57,70895.0
2021-02-10,23.61,23.61,23.43,23.53,98898.0
2021-02-11,23.555,23.57,23.5,23.565,59057.0
2021-02-12,23.6,23.625,23.545,23.625,49398.0
2021-02-16,23.705,23.735,23.555,23.58,106033.0
2021-02-17,23.57,23.58,23.475,23.535,100631.0
2021-02-18,23.455,23.465,23.365,23.41,51071.0
2021-02-19,23.44,23.44,23.355,23.385,48865.0
2021-02-22,23.34,23.34,23.27,23.285,73462.0
2021-02-23,23.25,23.26,23.025,23.225,86781.0
2021-02-24,23.16,23.285,23.09,23.27,45083.0
2021-02-25,23.225,23.225,22.92,23.015,135827.0
2021-02-26,23.035,23.115,22.845,23.07,95916.0
2021-03-01,23.205,23.305,23.16,23.285,86169.0
2021-03-02,23.295,23.355,23.16,23.205,54635.0
2021-03-03,23.24,23.275,23.055,23.055,57455.0
2021-03-04,23.035,23.08,22.71,22.84,82365.0
2021-03-05,22.945,23.035,22.675,23.025,50752.0
2021-03-08,23.09,23.105,22.965,22.965,70856.0
2021-03-09,23.055,23.225,23.055,23.185,49502.0
2021-03-10,23.225,23.305,23.205,23.23,58691.0
2021-03-11,23.295,23.375,23.295,23.32,51318.0
2021-03-12,23.295,23.305,23.135,23.205,63838.0
2021-03-15,23.26,23.355,23.185,23.295,61715.0
2021-03-16,23.34,23.34,23.185,23.225,76659.0
2021-03-17,23.17,23.285,23.14,23.25,43092.0
2021-03-18,23.195,23.23,23.125,23.125,66944.0
2021-03-19,23.135,23.18,23.07,23.17,68409.0
2021-03-22,23.16,23.25,23.15,23.205,39056.0
2021-03-23,23.195,23.215,23.1,23.115,102894.0
2021-03-24,23.18,23.18,23.055,23.06,35277.0
2021-03-25,23.04,23.23,22.97,23.23,37806.0
2021-03-26,23.155,23.29,23.11,23.29,60866.0
2021-03-29,23.375,23.375,23.185,23.24,133710.0
2021-03-30,23.23,23.335,23.195,23.275,37192.0
2021-03-31,23.275,23.33,23.23,23.275,26035.0
2021-04-01,23.38,23.455,23.33,23.445,41860.0
2021-04-05,23.625,23.625,23.49,23.56,68843.0
2021-04-06,23.56,23.625,23.555,23.605,67329.0
2021-04-07,23.625,23.735,23.605,23.735,78241.0
2021-04-08,23.715,23.805,23.66,23.705,43257.0
2021-04-09,23.67,23.715,23.645,23.705,50122.0
2021-04-12,23.705,23.74,23.67,23.715,64795.0
2021-04-13,23.725,23.76,23.695,23.75,60018.0
2021-04-14,23.805,23.815,23.695,23.695,70127.0
2021-04-15,23.825,23.905,23.78,23.895,49881.0
2021-04-16,23.915,23.915,23.85,23.885,50736.0
2021-04-19,23.875,23.875,23.78,23.815,93108.0
2021-04-20,23.785,23.825,23.645,23.74,45572.0
2021-04-21,23.74,23.805,23.645,23.76,42562.0
2021-04-22,23.77,23.805,23.645,23.68,42005.0
2021-04-23,23.705,23.825,23.69,23.805,42584.0
2021-04-26,23.84,23.84,23.74,23.76,119025.0
2021-04-27,23.77,23.77,23.725,23.735,30173.0
2021-04-28,23.78,23.78,23.715,23.715,30234.0
2021-04-29,23.735,23.76,23.605,23.68,41397.0
2021-04-30,23.635,23.635,23.545,23.57,44611.0
2021-05-03,23.695,23.695,23.625,23.645,82947.0
2021-05-04,23.635,23.635,23.445,23.555,75048.0
2021-05-05,23.65,23.67,23.545,23.58,87186.0
2021-05-06,23.56,23.57,23.465,23.57,62486.0
2021-05-07,23.65,23.725,23.58,23.695,61625.0
2021-05-10,23.68,23.68,23.51,23.51,31067.0
2021-05-11,23.38,23.38,23.245,23.37,95179.0
2021-05-12,23.275,23.275,23.085,23.105,69441.0
2021-05-13,23.155,23.285,23.13,23.255,36277.0
2021-05-14,23.33,23.465,23.31,23.465,47701.0
2021-05-17,23.345,23.4,23.33,23.4,58008.0
2021-05-18,23.425,23.445,23.38,23.38,53203.0
2021-05-19,23.23,23.345,23.175,23.335,36342.0
2021-05-20,23.375,23.49,23.345,23.465,45901.0
2021-05-21,23.515,23.515,23.455,23.465,70927.0
2021-05-25,23.625,23.64,23.56,23.59,42011.0
2021-05-26,23.65,23.715,23.645,23.705,36431.0
2021-05-27,23.705,23.705,23.67,23.68,41039.0
2021-05-28,23.76,23.785,23.725,23.735,61519.0
2021-05-31,23.735,23.805,23.68,23.805,51519.0
2021-06-01,23.785,23.805,23.705,23.785,52274.0
2021-06-02,23.815,23.815,23.77,23.78,45406.0
2021-06-03,23.76,23.795,23.705,23.77,61541.0
2021-06-04,23.805,23.895,23.795,23.885,57524.0
2021-06-07,23.885,23.92,23.86,23.915,37471.0
2021-06-08,23.95,24.03,23.885,23.96,199040.0
2021-06-09,23.96,24.01,23.905,23.96,98838.0
2021-06-10,23.985,24.01,23.905,24.01,57747.0
2021-06-11,24.02,24.085,23.985,24.085,55764.0
2021-06-14,24.075,24.075,24.02,24.075,44581.0
2021-06-15,24.1,24.13,24.075,24.12,35254.0
2021-06-16,24.13,24.165,24.03,24.095,43010.0
2021-06-17,24.095,24.185,24.095,24.17,30238.0
2021-06-18,24.065,24.12,24.04,24.065,179671.0
2021-06-21,24.14,24.155,24.04,24.145,41279.0
2021-06-22,24.155,24.175,24.095,24.155,54837.0
2021-06-23,24.165,24.165,24.095,24.14,64177.0
2021-06-24,24.225,24.24,24.195,24.215,57853.0
2021-06-25,24.26,24.26,24.19,24.205,32642.0
2021-06-28,24.305,24.305,24.215,24.26,41249.0
2021-06-29,24.29,24.335,24.26,24.335,89781.0
2021-06-30,24.29,24.325,24.26,24.325,51651.0
2021-07-02,24.335,24.38,24.315,24.35,48566.0
2021-07-05,24.43,24.43,24.34,24.415,39167.0
2021-07-06,24.44,24.47,24.395,24.43,27302.0
2021-07-07,24.495,24.56,24.45,24.53,40044.0
2021-07-08,24.425,24.485,24.35,24.485,98547.0
2021-07-09,24.47,24.57,24.425,24.57,30923.0
2021-07-12,24.615,24.615,24.525,24.54,41367.0
2021-07-13,24.595,24.615,24.525,24.53,52869.0
2021-07-14,24.56,24.585,24.495,24.525,31464.0
2021-07-15,24.55,24.585,24.505,24.585,51970.0
2021-07-16,24.585,24.585,24.45,24.47,59259.0
2021-07-19,24.43,24.515,24.335,24.485,97472.0
2021-07-20,24.46,24.575,24.425,24.525,67193.0
2021-07-21,24.54,24.57,24.48,24.55,36935.0
2021-07-22,24.53,24.585,24.525,24.57,44100.0
2021-07-23,24.62,24.685,24.62,24.685,39611.0
2021-07-26,24.75,24.75,24.615,24.65,88263.0
2021-07-27,24.66,24.66,24.55,24.615,47238.0
2021-07-28,24.65,24.675,24.64,24.67,48292.0
2021-07-29,24.82,24.82,24.64,24.66,50330.0
2021-07-30,24.57,24.615,24.55,24.615,34240.0
2021-08-03,24.715,24.81,24.705,24.81,41749.0
2021-08-04,24.81,24.82,24.76,24.765,78791.0
2021-08-05,24.785,24.785,24.74,24.775,69357.0
2021-08-06,24.785,24.82,24.76,24.805,67037.0
2021-08-09,24.81,24.81,24.76,24.805,45828.0
2021-08-10,24.805,24.83,24.74,24.76,37177.0
2021-08-11,24.795,24.795,24.75,24.795,31908.0
2021-08-12,24.76,24.82,24.74,24.81,39809.0
2021-08-13,24.85,24.865,24.83,24.86,32517.0
2021-08-16,24.885,24.92,24.82,24.91,73613.0
2021-08-17,24.865,24.865,24.765,24.83,75118.0
2021-08-18,24.795,24.85,24.75,24.75,91283.0
2021-08-19,24.73,24.885,24.715,24.85,56548.0
2021-08-20,24.92,24.955,24.895,24.955,42343.0
2021-08-23,24.995,25.0,24.93,24.94,34335.0
2021-08-24,24.91,24.955,24.91,24.93,38748.0
2021-08-25,24.93,24.985,24.93,24.945,22842.0
2021-08-26,24.92,25.02,24.905,25.02,47187.0
2021-08-27,24.995,25.055,24.975,25.055,13687.0
2021-08-30,25.04,25.1,24.995,25.08,31804.0
2021-08-31,25.085,25.13,25.055,25.065,42682.0
2021-09-01,25.095,25.185,25.085,25.165,60985.0
2021-09-02,25.165,25.2,25.145,25.175,37176.0
2021-09-03,25.165,25.165,25.12,25.155,39002.0
2021-09-07,25.22,25.24,25.175,25.23,51873.0
2021-09-08,25.19,25.265,25.145,25.185,67507.0
2021-09-09,25.2,25.21,25.11,25.145,50859.0
2021-09-10,25.155,25.155,25.055,25.055,54307.0
2021-09-13,25.165,25.165,25.055,25.075,46868.0
2021-09-14,25.1,25.11,25.05,25.075,43096.0
2021-09-15,25.05,25.1,25.005,25.095,32274.0
2021-09-16,25.065,25.11,25.01,25.1,79940.0
2021-09-17,25.02,25.03,24.975,25.005,80641.0
2021-09-20,24.875,24.885,24.675,24.785,98882.0
2021-09-21,24.875,24.94,24.795,24.795,39513.0
2021-09-22,24.91,24.965,24.91,24.965,44961.0
2021-09-23,24.93,24.985,24.885,24.96,91374.0
2021-09-24,24.9,24.9,24.855,24.87,91742.0
2021-09-27,24.855,24.87,24.81,24.83,73224.0
2021-09-28,24.755,24.78,24.535,24.555,72821.0
2021-09-29,24.68,24.69,24.59,24.59,66249.0
2021-09-30,24.625,24.625,24.41,24.455,81837.0
2021-10-01,24.47,24.565,24.345,24.52,43286.0
2021-10-04,24.445,24.445,24.245,24.32,93669.0
2021-10-05,24.31,24.455,24.31,24.4,42540.0
2021-10-06,24.29,24.41,24.265,24.41,37818.0
2021-10-07,24.52,24.59,24.51,24.52,41414.0
2021-10-08,24.47,24.51,24.38,24.38,45646.0
2021-10-12,24.37,24.37,24.29,24.32,60020.0
2021-10-13,24.345,24.425,24.325,24.425,34504.0
2021-10-14,24.51,24.6,24.48,24.59,28689.0
2021-10-15,24.665,24.765,24.61,24.685,50913.0
2021-10-18,24.615,24.855,24.58,24.69,72708.0
2021-10-19,24.735,24.815,24.7,24.815,61977.0
2021-10-20,24.755,24.79,24.745,24.78,26563.0
2021-10-21,24.7,24.81,24.7,24.8,29110.0
2021-10-22,24.755,24.825,24.745,24.81,109369.0
2021-10-25,24.815,24.915,24.81,24.885,58350.0
2021-10-26,24.925,24.945,24.88,24.9,50199.0
2021-10-27,24.945,24.945,24.755,24.78,33305.0
2021-10-28,24.8,24.89,24.78,24.87,15670.0
2021-10-29,24.845,24.915,24.825,24.86,67266.0
2021-11-01,24.89,24.945,24.865,24.945,35567.0
2021-11-02,24.99,25.0,24.945,24.965,30604.0
2021-11-03,25.01,25.06,24.97,25.055,63129.0
2021-11-04,25.1,25.215,25.1,25.215,58493.0
2021-11-05,25.27,25.345,25.235,25.345,61927.0
2021-11-08,25.345,25.355,25.28,25.3,117406.0
2021-11-09,25.325,25.36,25.26,25.29,52992.0
2021-11-10,25.245,25.245,25.125,25.145,66349.0
2021-11-11,25.315,25.315,25.27,25.29,54448.0
2021-11-12,25.3,25.37,25.3,25.36,73700.0
2021-11-15,25.38,25.38,25.26,25.27,73969.0
2021-11-16,25.3,25.37,25.28,25.325,35813.0
2021-11-17,25.345,25.36,25.3,25.355,56734.0
2021-11-18,25.345,25.38,25.31,25.355,37790.0
2021-11-19,25.335,25.415,25.335,25.415,52808.0
2021-11-22,25.36,25.415,25.245,25.245,76336.0
2021-11-23,25.225,25.245,25.145,25.2,50708.0
2021-11-24,25.115,25.235,25.1,25.235,65909.0
2021-11-25,25.28,25.3,25.245,25.28,18994.0
2021-11-26,25.145,25.145,24.99,24.99,77072.0
2021-11-29,25.045,25.19,25.045,25.19,84201.0
2021-11-30,25.09,25.155,24.87,24.87,73826.0
2021-12-01,25.07,25.145,24.81,24.81,97029.0
2021-12-02,24.825,25.055,24.825,25.035,66582.0
2021-12-03,25.015,25.015,24.825,24.955,76968.0
2021-12-06,24.965,25.06,24.925,25.0,99500.0
2021-12-07,25.125,25.215,25.07,25.2,55674.0
2021-12-08,25.16,25.215,25.1,25.21,59222.0
2021-12-09,25.215,25.215,25.155,25.165,89834.0
2021-12-10,25.225,25.235,25.155,25.235,89538.0
2021-12-13,25.245,25.27,25.17,25.21,104968.0
2021-12-14,25.17,25.17,25.055,25.115,55665.0
2021-12-15,25.135,25.31,25.11,25.31,84018.0
2021-12-16,25.325,25.355,25.17,25.245,67732.0
2021-12-17,25.135,25.29,25.115,25.21,50781.0
2021-12-20,25.1,25.1,25.0,25.055,72562.0
2021-12-21,25.17,25.3,25.125,25.3,31632.0
2021-12-22,25.245,25.4,25.245,25.39,47908.0
2021-12-23,25.445,25.49,25.4,25.46,49114.0
2021-12-24,25.46,25.5,25.345,25.37,19172.0
2021-12-29,25.56,25.6,25.56,25.59,80725.0
2021-12-30,25.61,25.66,25.53,25.61,42356.0
2021-12-31,25.5,25.5,25.43,25.43,32442.0
2022-01-04,25.595,25.61,25.43,25.485,107065.0
2022-01-05,25.5,25.54,25.275,25.275,193702.0
2022-01-06,25.265,25.265,25.135,25.185,146521.0
2022-01-07,25.155,25.155,25.01,25.065,95536.0
2022-01-10,24.99,25.02,24.8,25.0,160141.0
2022-01-11,24.99,25.155,24.935,25.11,87972.0
2022-01-12,25.165,25.175,25.055,25.085,92947.0
2022-01-13,25.09,25.135,24.965,24.965,74837.0
2022-01-14,24.89,24.975,24.845,24.975,81649.0
2022-01-17,24.98,25.1,24.975,25.035,36685.0
2022-01-18,24.88,24.91,24.635,24.635,201298.0
2022-01-19,24.72,24.725,24.565,24.565,65095.0
2022-01-20,24.58,24.71,24.445,24.46,73385.0
2022-01-21,24.41,24.46,24.26,24.27,98723.0
2022-01-24,24.07,24.26,23.815,24.235,122481.0
2022-01-25,24.095,24.26,23.95,24.15,118284.0
2022-01-26,24.335,24.415,24.045,24.15,101808.0
2022-01-27,24.26,24.345,24.09,24.135,55462.0
2022-01-28,24.07,24.345,24.035,24.315,59138.0
2022-01-31,24.315,24.57,24.28,24.515,45958.0
2022-02-01,24.6,24.67,24.515,24.66,66436.0
2022-02-02,24.755,24.79,24.7,24.765,48932.0
2022-02-03,24.59,24.61,24.47,24.475,84507.0
2022-02-04,24.525,24.655,24.46,24.615,39997.0
2022-02-07,24.6,24.6,24.47,24.48,66163.0
2022-02-08,24.51,24.615,24.445,24.61,51945.0
2022-02-09,24.71,24.8,24.71,24.8,64954.0
2022-02-10,24.67,24.79,24.555,24.6,49355.0
2022-02-11,24.615,24.625,24.4,24.465,57719.0
2022-02-14,24.4,24.435,24.26,24.305,58405.0
2022-02-15,24.445,24.525,24.4,24.48,45072.0
2022-02-16,24.38,24.525,24.38,24.51,71397.0
2022-02-17,24.415,24.455,24.27,24.27,65542.0
2022-02-18,24.27,24.315,24.19,24.235,43897.0
2022-02-22,24.045,24.18,23.99,24.09,100076.0
2022-02-23,24.135,24.135,23.815,23.835,92408.0
2022-02-24,23.56,23.95,23.54,23.915,49149.0
2022-02-25,23.99,24.19,23.98,24.17,46681.0
2022-02-28,24.09,24.19,24.035,24.145,59191.0
2022-03-01,24.16,24.19,24.015,24.08,53048.0
2022-03-02,24.095,24.18,24.07,24.135,44797.0
2022-03-03,24.18,24.18,24.005,24.05,47421.0
2022-03-04,23.95,24.015,23.905,23.94,36394.0
2022-03-07,23.915,23.96,23.63,23.64,64715.0
2022-03-08,23.63,23.885,23.55,23.67,47608.0
2022-03-09,23.78,23.98,23.78,23.925,62904.0
2022-03-10,23.73,23.785,23.66,23.78,47279.0
2022-03-11,23.815,23.815,23.55,23.55,42845.0
2022-03-14,23.605,23.605,23.415,23.44,81041.0
2022-03-15,23.46,23.57,23.45,23.56,49079.0
2022-03-16,23.705,23.88,23.605,23.835,68811.0
2022-03-17,23.88,24.015,23.84,24.0,51489.0
2022-03-18,23.97,24.145,23.95,24.145,39566.0
2022-03-21,24.09,24.145,23.97,23.995,56071.0
2022-03-22,24.08,24.16,24.05,24.135,54274.0
2022-03-23,24.08,24.125,24.015,24.015,53395.0
2022-03-24,24.04,24.09,23.96,24.09,24047.0
2022-03-25,24.075,24.075,23.925,23.945,48258.0
2022-03-28,24.03,24.09,23.98,24.035,43782.0
2022-03-29,24.22,24.305,24.21,24.29,41469.0
2022-03-30,24.22,24.305,24.2,24.21,53024.0
2022-03-31,24.265,24.265,24.09,24.09,72917.0
2022-04-01,24.155,24.155,24.065,24.11,37985.0
2022-04-04,24.14,24.25,24.14,24.24,42268.0
2022-04-05,24.13,24.165,23.99,24.01,58886.0
2022-04-06,23.835,23.92,23.79,23.885,67748.0
2022-04-07,23.87,23.96,23.815,23.955,88659.0
2022-04-08,23.91,23.965,23.865,23.865,22926.0
2022-04-11,23.815,23.815,23.7,23.7,143818.0
2022-04-12,23.825,23.865,23.67,23.69,59234.0
2022-04-13,23.76,23.815,23.735,23.815,34729.0
2022-04-14,23.825,23.825,23.68,23.68,51891.0
2022-04-18,23.645,23.69,23.595,23.635,46842.0
2022-04-19,23.615,23.755,23.58,23.725,73065.0
2022-04-20,23.725,23.725,23.645,23.67,49834.0
2022-04-21,23.735,23.76,23.46,23.47,58610.0
2022-04-22,23.47,23.495,23.26,23.265,39371.0
2022-04-25,23.185,23.285,23.105,23.285,65130.0
2022-04-26,23.285,23.295,23.03,23.04,51640.0
2022-04-27,23.105,23.15,23.02,23.05,42656.0
2022-04-28,23.15,23.37,23.075,23.315,85443.0
2022-04-29,23.195,23.275,22.96,22.965,39483.0
2022-05-02,22.965,23.02,22.765,22.975,69471.0
2022-05-03,23.0,23.105,22.995,23.02,47339.0
2022-05-04,23.0,23.285,22.92,23.275,69215.0
2022-05-05,23.13,23.14,22.755,22.78,52540.0
2022-05-06,22.78,22.82,22.615,22.665,33038.0
2022-05-09,22.555,22.555,22.39,22.445,21937.0
2022-05-10,22.59,22.615,22.38,22.45,26010.0
2022-05-11,22.435,22.545,22.305,22.305,26291.0
2022-05-12,22.28,22.415,22.215,22.305,46371.0
2022-05-13,22.49,22.625,22.435,22.56,57227.0
2022-05-16,22.545,22.61,22.515,22.535,26882.0
2022-05-17,22.68,22.72,22.61,22.71,26848.0
2022-05-18,22.535,22.625,22.34,22.36,60534.0
2022-05-19,22.295,22.47,22.27,22.39,46437.0
2022-05-20,22.49,22.5,22.24,22.45,23343.0
2022-05-24,22.47,22.58,22.47,22.545,26277.0
2022-05-25,22.515,22.71,22.515,22.68,18579.0
2022-05-26,22.745,22.885,22.71,22.83,63775.0
2022-05-27,22.9,23.04,22.865,23.04,46670.0
2022-05-30,23.095,23.12,23.02,23.12,30227.0
2022-05-31,22.995,22.995,22.81,22.91,104641.0
2022-06-01,22.93,22.94,22.68,22.8,58072.0
2022-06-02,22.8,22.945,22.725,22.91,24334.0
2022-06-03,22.78,22.78,22.69,22.725,29666.0
2022-06-06,22.81,22.82,22.66,22.68,30733.0
2022-06-07,22.615,22.745,22.6,22.735,31941.0
2022-06-08,22.67,22.7,22.58,22.61,29996.0
2022-06-09,22.535,22.615,22.445,22.445,33054.0
2022-06-10,22.305,22.315,22.095,22.105,195862.0
2022-06-13,21.82,21.82,21.6,21.635,89897.0
2022-06-14,21.73,21.745,21.48,21.565,51655.0
2022-06-15,21.73,21.82,21.575,21.775,38451.0
2022-06-16,21.465,21.465,21.335,21.39,81834.0
2022-06-17,21.48,21.58,21.415,21.51,27825.0
2022-06-20,21.575,21.63,21.535,21.63,64338.0
2022-06-21,21.59,21.71,21.59,21.62,60831.0
2022-06-22,21.5,21.675,21.5,21.6,38083.0
2022-06-23,21.69,21.74,21.6,21.69,24690.0
2022-06-24,21.785,21.98,21.785,21.98,49844.0
2022-06-27,21.97,21.98,21.905,21.935,23603.0
2022-06-28,21.995,22.035,21.765,21.785,19423.0
2022-06-29,21.805,21.805,21.74,21.805,46953.0
2022-06-30,21.61,21.74,21.535,21.655,118650.0
2022-07-04,21.72,21.83,21.72,21.805,29544.0
2022-07-05,21.7,21.89,21.675,21.89,25585.0
2022-07-06,21.915,21.915,21.765,21.885,18168.0
2022-07-07,21.925,22.005,21.895,22.005,19266.0
2022-07-08,21.97,21.99,21.875,21.96,18935.0
2022-07-11,21.905,21.915,21.805,21.83,23619.0
2022-07-12,21.86,21.895,21.765,21.765,19700.0
2022-07-13,21.62,21.775,21.555,21.74,50529.0
2022-07-14,21.645,21.71,21.545,21.71,49533.0
2022-07-15,21.795,21.84,21.72,21.82,26474.0
2022-07-18,21.915,21.98,21.785,21.82,28786.0
2022-07-19,21.97,22.045,21.875,22.025,12051.0
2022-07-20,22.06,22.125,22.035,22.09,70780.0
2022-07-21,22.09,22.265,22.09,22.245,22378.0
2022-07-22,22.31,22.33,22.22,22.265,33959.0
2022-07-25,22.275,22.275,22.2,22.22,32012.0
2022-07-26,22.245,22.275,22.155,22.155,18857.0
2022-07-27,22.295,22.44,22.295,22.415,17207.0
2022-07-28,22.475,22.635,22.43,22.635,25967.0
2022-07-29,22.67,22.81,22.625,22.79,47022.0
2022-08-02,22.775,22.8,22.66,22.68,52196.0
2022-08-03,22.69,22.78,22.635,22.78,31138.0
2022-08-04,22.82,22.835,22.755,22.82,48290.0
2022-08-05,22.67,22.82,22.67,22.82,48073.0
2022-08-08,22.865,22.93,22.78,22.81,37559.0
2022-08-09,22.775,22.79,22.7,22.725,54979.0
2022-08-10,22.9,22.965,22.9,22.955,40804.0
2022-08-11,23.05,23.07,22.9,22.92,31146.0
2022-08-12,22.995,23.115,22.995,23.105,16143.0
2022-08-15,23.14,23.255,23.135,23.225,34232.0
2022-08-16,23.18,23.225,23.115,23.215,30676.0
2022-08-17,23.105,23.17,23.07,23.105,37874.0
2022-08-18,23.135,23.18,23.095,23.16,46202.0
2022-08-19,23.085,23.17,22.95,22.965,55919.0
2022-08-22,22.79,22.8,22.735,22.745,27255.0
2022-08-23,22.71,22.775,22.66,22.69,24646.0
2022-08-24,22.725,22.735,22.67,22.71,31947.0
2022-08-25,22.755,22.855,22.725,22.845,16099.0
2022-08-26,22.885,22.885,22.59,22.59,17049.0
2022-08-29,22.495,22.525,22.44,22.475,36789.0
2022-08-30,22.54,22.54,22.35,22.385,35585.0
2022-08-31,22.47,22.47,22.31,22.33,42913.0
2022-09-01,22.165,22.22,22.045,22.22,53615.0
2022-09-02,22.355,22.385,22.125,22.155,11514.0
2022-09-06,22.165,22.18,22.015,22.035,27049.0
2022-09-07,22.035,22.245,22.035,22.23,29939.0
2022-09-08,22.125,22.295,22.115,22.245,59575.0
2022-09-09,22.33,22.495,22.33,22.485,23648.0
2022-09-12,22.535,22.635,22.535,22.595,77474.0
2022-09-13,22.385,22.415,22.22,22.245,16693.0
2022-09-14,22.295,22.32,22.235,22.255,19163.0
2022-09-15,22.265,22.3,22.22,22.23,31924.0
2022-09-16,22.145,22.165,22.07,22.155,63465.0
2022-09-19,22.045,22.235,22.035,22.235,22536.0
2022-09-20,22.155,22.21,22.08,22.155,33896.0
2022-09-21,22.21,22.275,22.06,22.06,27704.0
2022-09-22,22.045,22.045,21.895,21.935,22532.0
2022-09-23,21.81,21.81,21.6,21.7,61620.0
2022-09-26,21.665,21.73,21.56,21.59,19995.0
2022-09-27,21.665,21.68,21.425,21.47,22756.0
2022-09-28,21.525,21.83,21.48,21.81,42148.0
2022-09-29,21.655,21.655,21.49,21.555,36081.0
2022-09-30,21.555,21.73,21.545,21.555,52417.0
2022-10-03,21.625,21.795,21.59,21.71,41815.0
2022-10-04,22.015,22.155,22.0,22.07,34201.0
2022-10-05,22.025,22.07,21.905,22.055,29100.0
2022-10-06,21.99,22.065,21.925,21.95,39983.0
2022-10-07,21.795,21.81,21.555,21.56,46005.0
2022-10-11,21.415,21.515,21.35,21.385,32216.0
2022-10-12,21.365,21.415,21.31,21.385,21977.0
2022-10-13,21.145,21.625,21.145,21.6,26053.0
2022-10-14,21.7,21.71,21.405,21.415,67288.0
2022-10-17,21.545,21.675,21.545,21.615,25393.0
2022-10-18,21.84,21.905,21.69,21.765,37709.0
2022-10-19,21.68,21.72,21.495,21.555,221549.0
2022-10-20,21.545,21.635,21.43,21.46,19304.0
2022-10-21,21.405,21.615,21.34,21.615,35590.0
2022-10-24,21.665,21.765,21.615,21.755,22000.0
2022-10-25,21.73,21.935,21.73,21.935,23649.0
2022-10-26,21.875,22.155,21.87,22.055,35255.0
2022-10-27,22.1,22.125,22.015,22.025,20937.0
2022-10-28,22.025,22.255,22.015,22.255,31516.0
2022-10-31,22.175,22.255,22.145,22.155,35781.0
2022-11-01,22.22,22.34,22.2,22.2,28143.0
2022-11-02,22.19,22.305,21.98,22.0,42478.0
2022-11-03,21.87,21.94,21.84,21.935,43076.0
2022-11-04,21.925,21.99,21.785,21.98,51413.0
2022-11-07,21.96,21.99,21.885,21.95,53699.0
2022-11-08,21.98,22.1,21.95,22.065,32272.0
2022-11-09,22.0,22.005,21.895,21.905,26257.0
2022-11-10,22.35,22.565,22.285,22.565,38993.0
2022-11-11,22.61,22.695,22.58,22.685,49128.0
2022-11-14,22.64,22.685,22.575,22.575,67384.0
2022-11-15,22.87,22.87,22.655,22.675,32551.0
2022-11-16,22.7,22.7,22.655,22.685,10627.0
2022-11-17,22.555,22.63,22.51,22.63,27636.0
2022-11-18,22.72,22.76,22.62,22.71,29073.0
2022-11-21,22.7,22.73,22.655,22.73,26352.0
2022-11-22,22.775,22.945,22.75,22.945,14014.0
2022-11-23,22.895,23.0,22.87,22.98,25664.0
2022-11-24,23.045,23.155,23.045,23.075,23077.0
2022-11-25,23.025,23.26,23.0,23.26,53024.0
2022-11-28,23.075,23.1,22.945,22.96,63798.0
2022-11-29,23.025,23.085,23.0,23.035,34072.0
2022-11-30,23.0,23.24,22.945,23.24,27198.0
2022-12-01,23.315,23.415,23.285,23.4,55823.0
2022-12-02,23.23,23.455,23.13,23.455,23062.0
2022-12-05,23.325,23.35,23.23,23.285,32676.0
2022-12-06,23.34,23.34,23.15,23.185,41651.0
2022-12-07,23.195,23.23,23.14,23.205,75027.0
2022-12-08,23.195,23.23,23.14,23.195,64595.0
2022-12-09,23.215,23.285,23.165,23.185,36787.0
2022-12-12,23.215,23.25,23.165,23.25,70827.0
2022-12-13,23.595,23.595,23.25,23.34,70126.0
2022-12-14,23.37,23.425,23.24,23.27,31009.0
2022-12-15,23.13,23.205,23.01,23.065,31400.0
2022-12-16,22.955,22.98,22.87,22.965,45367.0
2022-12-19,22.905,22.905,22.73,22.74,55978.0
2022-12-20,22.73,22.76,22.655,22.74,37332.0
2022-12-21,22.815,22.945,22.815,22.905,28271.0
2022-12-22,22.85,22.85,22.63,22.83,79721.0
2022-12-23,22.685,22.76,22.655,22.76,53246.0
2022-12-28,22.64,22.645,22.5,22.51,88631.0
2022-12-29,22.6,22.74,22.565,22.695,41305.0
2022-12-30,22.62,22.63,22.535,22.59,17021.0
2023-01-03,22.9,22.9,22.695,22.75,88410.0
2023-01-04,22.785,22.845,22.73,22.74,50701.0
2023-01-05,22.76,22.76,22.645,22.74,52640.0
2023-01-06,22.795,22.985,22.73,22.985,26850.0
2023-01-09,22.99,23.105,22.965,22.975,102949.0
2023-01-10,22.925,23.05,22.925,23.04,39142.0
2023-01-11,23.13,23.225,23.095,23.215,92940.0
2023-01-12,23.265,23.385,23.18,23.37,42060.0
2023-01-13,23.355,23.485,23.335,23.48,21476.0
2023-01-16,23.46,23.535,23.265,23.265,59426.0
2023-01-17,23.495,23.56,23.475,23.505,39255.0
2023-01-18,23.6,23.69,23.525,23.525,83181.0
2023-01-19,23.43,23.475,23.385,23.44,57370.0
2023-01-20,23.44,23.515,23.4,23.495,46881.0
2023-01-23,23.54,23.635,23.495,23.615,46724.0
2023-01-24,23.56,23.615,23.535,23.61,42460.0
2023-01-25,23.535,23.68,23.45,23.675,56084.0
2023-01-26,23.72,23.745,23.615,23.69,56786.0
2023-01-27,23.645,23.74,23.635,23.68,38004.0
2023-01-30,23.635,23.69,23.59,23.615,84288.0
2023-01-31,23.645,23.68,23.59,23.68,19835.0
2023-02-01,23.72,23.905,23.625,23.84,174262.0
2023-02-02,23.95,24.02,23.895,23.95,46416.0
2023-02-03,23.905,23.96,23.84,23.95,33726.0
2023-02-06,23.775,23.785,23.72,23.74,39478.0
2023-02-07,23.72,23.86,23.655,23.86,50383.0
2023-02-08,23.81,23.81,23.73,23.765,36453.0
2023-02-09,23.86,23.895,23.655,23.69,40384.0
2023-02-10,23.56,23.57,23.485,23.515,96744.0
2023-02-13,23.57,23.675,23.54,23.675,46452.0
2023-02-14,23.645,23.72,23.54,23.665,52651.0
2023-02-15,23.625,23.675,23.59,23.675,34720.0
2023-02-16,23.58,23.68,23.55,23.59,95466.0
2023-02-17,23.57,23.59,23.515,23.58,27607.0
2023-02-21,23.47,23.47,23.33,23.355,51816.0
2023-02-22,23.355,23.375,23.29,23.3,36965.0
2023-02-23,23.375,23.42,23.3,23.42,58537.0
2023-02-24,23.265,23.31,23.215,23.31,55158.0
2023-02-27,23.395,23.4,23.345,23.365,42459.0
2023-02-28,23.355,23.42,23.31,23.395,40529.0
2023-03-01,23.355,23.41,23.31,23.335,51732.0
2023-03-02,23.29,23.385,23.245,23.38,51165.0
2023-03-03,23.495,23.645,23.475,23.645,60568.0
2023-03-06,23.71,23.72,23.605,23.615,60052.0
2023-03-07,23.635,23.665,23.495,23.535,47449.0
2023-03-08,23.56,23.655,23.54,23.615,34773.0
2023-03-09,23.655,23.665,23.46,23.46,56311.0
2023-03-10,23.45,23.505,23.335,23.345,43021.0
2023-03-13,23.31,23.41,23.245,23.31,79966.0
2023-03-14,23.44,23.46,23.3,23.355,50928.0
2023-03-15,23.245,23.28,23.14,23.265,57427.0
2023-03-16,23.18,23.375,23.18,23.355,65519.0
2023-03-17,23.355,23.355,23.265,23.28,41403.0
2023-03-20,23.33,23.355,23.27,23.33,56134.0
2023-03-21,23.41,23.535,23.41,23.535,29053.0
2023-03-22,23.54,23.685,23.48,23.49,37559.0
2023-03-23,23.47,23.565,23.39,23.445,36149.0
2023-03-24,23.465,23.51,23.39,23.51,56818.0
2023-03-27,23.51,23.52,23.425,23.425,22809.0
2023-03-28,23.39,23.415,23.33,23.38,40700.0
2023-03-29,23.5,23.53,23.47,23.53,58891.0
2023-03-30,23.605,23.62,23.545,23.61,663382.0
2023-03-31,23.67,23.755,23.605,23.735,53086.0
2023-04-03,23.715,23.79,23.715,23.77,43481.0
2023-04-04,23.81,23.835,23.76,23.79,40701.0
2023-04-05,23.755,23.76,23.705,23.735,42363.0
2023-04-06,23.715,23.8,23.715,23.79,24134.0
2023-04-10,23.76,23.78,23.715,23.77,44961.0
2023-04-11,23.78,23.835,23.715,23.82,30619.0
2023-04-12,23.9,23.96,23.78,23.79,51747.0
2023-04-13,23.82,23.865,23.79,23.855,44981.0
2023-04-14,23.845,23.865,23.745,23.79,48864.0
2023-04-17,23.81,23.83,23.755,23.83,28424.0
2023-04-18,23.835,23.885,23.835,23.875,38047.0
2023-04-19,23.79,23.91,23.79,23.885,77204.0
2023-04-20,23.845,23.94,23.845,23.91,54615.0
2023-04-21,23.995,24.025,23.93,24.015,52363.0
2023-04-24,23.995,24.045,23.985,24.035,49037.0
2023-04-25,24.015,24.05,23.95,23.95,59528.0
2023-04-26,23.95,23.975,23.875,23.875,20805.0
2023-04-27,23.93,24.025,23.895,23.995,34323.0
2023-04-28,24.015,24.12,24.015,24.11,31079.0
2023-05-01,24.11,24.125,24.015,24.035,33860.0
2023-05-02,23.995,23.995,23.91,23.995,39816.0
2023-05-03,24.005,24.09,23.975,24.005,37120.0
2023-05-04,23.94,23.94,23.835,23.845,48844.0
2023-05-05,23.855,23.91,23.83,23.9,31437.0
2023-05-08,23.845,23.885,23.83,23.885,60549.0
2023-05-09,23.81,23.855,23.8,23.845,41603.0
2023-05-10,23.9,23.92,23.81,23.875,20467.0
2023-05-11,23.91,23.96,23.895,23.95,34282.0
2023-05-12,23.995,24.005,23.9,23.965,31505.0
2023-05-15,23.95,23.97,23.9,23.97,55219.0
2023-05-16,23.855,23.855,23.77,23.77,159000.0
2023-05-17,23.82,23.835,23.735,23.835,64965.0
2023-05-18,23.845,23.9,23.79,23.9,71615.0
2023-05-19,23.92,23.96,23.9,23.94,24772.0
2023-05-23,23.855,23.885,23.755,23.755,36859.0
2023-05-24,23.695,23.705,23.63,23.665,38155.0
2023-05-25,23.745,23.755,23.63,23.67,23137.0
2023-05-26,23.715,23.83,23.685,23.81,49294.0
2023-05-29,23.94,23.96,23.81,23.95,53040.0
2023-05-30,23.835,23.845,23.745,23.77,41105.0
2023-05-31,23.735,23.745,23.605,23.695,57333.0
2023-06-01,23.705,23.77,23.66,23.76,17565.0
2023-06-02,23.83,23.95,23.81,23.93,60680.0
2023-06-05,23.92,23.93,23.855,23.875,53482.0
2023-06-06,23.855,23.93,23.855,23.93,30299.0
2023-06-07,23.9,23.95,23.755,23.77,35422.0
2023-06-08,23.78,23.855,23.755,23.845,33039.0
2023-06-09,23.81,23.855,23.81,23.835,33209.0
2023-06-12,23.865,23.95,23.855,23.95,36202.0
2023-06-13,23.995,24.025,23.92,23.97,34575.0
2023-06-14,23.985,24.06,23.93,23.985,44420.0
2023-06-15,24.035,24.12,24.025,24.09,28103.0
2023-06-16,24.125,24.125,24.025,24.035,74823.0
2023-06-19,24.05,24.06,23.93,24.015,44086.0
2023-06-20,23.975,23.975,23.92,23.94,83900.0
2023-06-21,23.865,23.865,23.79,23.82,40850.0
2023-06-22,23.745,23.745,23.695,23.715,27471.0
2023-06-23,23.68,23.705,23.63,23.66,39009.0
2023-06-26,23.705,23.725,23.66,23.67,40490.0
2023-06-27,23.7,23.82,23.69,23.82,28041.0
2023-06-28,23.85,23.945,23.85,23.915,50068.0
2023-06-29,23.905,23.905,23.875,23.895,78407.0
2023-06-30,24.055,24.155,24.03,24.15,26255.0
2023-07-04,24.105,24.215,24.095,24.205,71884.0
2023-07-05,24.085,24.085,24.03,24.055,94881.0
2023-07-06,23.86,23.915,23.8,23.915,108676.0
2023-07-07,23.83,23.925,23.785,23.83,40826.0
2023-07-10,23.8,23.895,23.785,23.875,36948.0
2023-07-11,23.925,23.96,23.895,23.96,76174.0
2023-07-12,24.085,24.16,24.065,24.14,49005.0
2023-07-13,24.225,24.28,24.195,24.28,90037.0
2023-07-14,24.29,24.33,24.275,24.3,73667.0
2023-07-17,24.265,24.32,24.225,24.31,78803.0
2023-07-18,24.34,24.405,24.34,24.365,50187.0
2023-07-19,24.415,24.47,24.405,24.47,108516.0
2023-07-20,24.395,24.405,24.3,24.31,41729.0
2023-07-21,24.405,24.435,24.385,24.395,66846.0
2023-07-24,24.375,24.425,24.35,24.35,42349.0
2023-07-25,24.34,24.415,24.33,24.365,19670.0
2023-07-26,24.375,24.48,24.375,24.445,46327.0
2023-07-27,24.45,24.5,24.28,24.33,56542.0
2023-07-28,24.47,24.51,24.415,24.51,46820.0
2023-07-31,24.51,24.52,24.46,24.52,98867.0
2023-08-01,24.48,24.48,24.425,24.445,40221.0
2023-08-02,24.35,24.36,24.205,24.255,66031.0
2023-08-03,24.17,24.19,24.12,24.16,39174.0
2023-08-04,24.265,24.365,24.235,24.265,49133.0
2023-08-08,24.34,24.385,24.265,24.34,52285.0
2023-08-09,24.395,24.395,24.29,24.3,49436.0
2023-08-10,24.395,24.445,24.275,24.31,33770.0
2023-08-11,24.235,24.265,24.195,24.235,32849.0
2023-08-14,24.205,24.265,24.17,24.265,44257.0
2023-08-15,24.16,24.16,24.03,24.045,55583.0
2023-08-16,24.02,24.075,23.945,23.945,46929.0
2023-08-17,23.99,24.0,23.86,23.86,52052.0
2023-08-18,23.8,23.925,23.8,23.915,25705.0
2023-08-21,23.885,23.945,23.84,23.905,28837.0
2023-08-22,23.98,23.98,23.87,23.885,70401.0
2023-08-23,23.99,24.115,23.98,24.095,42267.0
2023-08-24,24.115,24.12,23.935,23.935,31020.0
2023-08-25,24.0,24.095,23.925,24.035,75808.0
2023-08-28,24.12,24.18,24.12,24.17,76267.0
2023-08-29,24.205,24.405,24.18,24.405,41711.0
2023-08-30,24.435,24.45,24.395,24.425,45511.0
2023-08-31,24.425,24.48,24.405,24.415,28443.0
2023-09-01,24.52,24.555,24.47,24.525,50759.0
2023-09-05,24.51,24.51,24.415,24.415,101244.0
2023-09-06,24.405,24.425,24.29,24.32,16922.0
2023-09-07,24.225,24.33,24.225,24.3,53877.0
2023-09-08,24.3,24.32,24.245,24.29,39789.0
2023-09-11,24.31,24.32,24.265,24.31,51249.0
2023-09-12,24.28,24.3,24.235,24.255,29697.0
2023-09-13,24.255,24.28,24.205,24.245,23819.0
2023-09-14,24.31,24.395,24.31,24.395,57650.0
2023-09-15,24.395,24.395,24.265,24.265,26905.0
2023-09-18,24.235,24.235,24.17,24.205,73142.0
2023-09-19,24.085,24.085,24.01,24.065,41854.0
2023-09-20,24.12,24.12,23.98,23.98,48186.0
2023-09-21,23.86,23.905,23.69,23.705,38623.0
2023-09-22,23.755,23.81,23.705,23.705,69027.0
2023-09-25,23.6,23.685,23.595,23.68,48396.0
2023-09-26,23.62,23.63,23.49,23.515,33336.0
2023-09-27,23.585,23.585,23.375,23.42,42434.0
2023-09-28,23.44,23.595,23.385,23.555,68024.0
2023-09-29,23.67,23.705,23.585,23.63,100100.0
2023-10-02,23.63,23.63,23.47,23.515,34898.0
2023-10-03,23.395,23.395,23.26,23.29,45366.0
2023-10-04,23.3,23.43,23.26,23.42,70232.0
2023-10-05,23.47,23.49,23.385,23.47,49218.0
2023-10-06,23.345,23.6,23.31,23.575,42907.0
2023-10-10,23.67,23.84,23.65,23.755,48063.0
2023-10-11,23.86,23.885,23.79,23.885,38758.0
2023-10-12,23.905,23.905,23.695,23.745,19695.0
2023-10-13,23.83,23.86,23.67,23.68,54977.0
2023-10-16,23.685,23.78,23.65,23.775,26439.0
2023-10-17,23.715,23.85,23.685,23.8,129429.0
2023-10-18,23.68,23.735,23.595,23.595,32355.0
2023-10-19,23.61,23.63,23.44,23.45,25524.0
2023-10-20,23.365,23.43,23.31,23.31,32633.0
2023-10-23,23.215,23.405,23.205,23.31,49347.0
2023-10-24,23.345,23.44,23.335,23.415,36694.0
2023-10-25,23.345,23.395,23.26,23.29,44498.0
2023-10-26,23.32,23.345,23.215,23.27,28994.0
2023-10-27,23.3,23.355,23.205,23.26,43673.0
2023-10-30,23.28,23.345,23.26,23.325,56876.0
2023-10-31,23.365,23.42,23.355,23.405,35972.0
2023-11-01,23.45,23.62,23.45,23.61,66707.0
2023-11-02,23.755,23.895,23.715,23.895,62559.0
2023-11-03,23.99,24.115,23.99,24.065,51125.0
2023-11-06,24.055,24.065,23.97,24.02,113550.0
2023-11-07,24.04,24.105,24.02,24.085,36030.0
2023-11-08,24.105,24.135,24.065,24.105,41135.0
2023-11-09,24.16,24.16,23.99,23.99,26601.0
2023-11-10,24.065,24.135,24.01,24.135,41056.0
2023-11-13,24.095,24.17,24.075,24.17,38734.0
2023-11-14,24.36,24.51,24.36,24.485,54882.0
2023-11-15,24.51,24.52,24.435,24.455,66041.0
2023-11-16,24.495,24.56,24.475,24.56,31910.0
2023-11-17,24.57,24.625,24.54,24.595,53625.0
2023-11-20,24.585,24.755,24.585,24.74,53565.0
2023-11-21,24.68,24.72,24.615,24.645,46089.0
2023-11-22,24.7,24.76,24.665,24.69,55784.0
2023-11-23,24.675,24.775,24.665,24.675,59856.0
2023-11-24,24.605,24.76,24.485,24.73,67179.0
2023-11-27,24.635,24.68,24.595,24.655,50864.0
2023-11-28,24.595,24.675,24.54,24.655,47120.0
2023-11-29,24.74,24.785,24.71,24.75,58904.0
2023-11-30,24.76,24.77,24.68,24.73,30486.0
2023-12-01,24.68,24.91,24.675,24.9,46602.0
2023-12-04,24.845,24.87,24.775,24.855,62193.0
2023-12-05,24.805,24.94,24.795,24.91,80677.0
2023-12-06,24.975,25.025,24.91,24.91,46744.0
2023-12-07,24.95,25.015,24.93,25.005,43730.0
2023-12-08,24.965,25.025,24.92,25.025,79604.0
2023-12-11,24.91,25.025,24.9,25.025,45668.0
2023-12-12,25.04,25.06,24.965,25.06,51686.0
2023-12-13,25.06,25.345,25.015,25.345,99916.0
2023-12-14,25.385,25.47,25.365,25.43,59943.0
2023-12-15,25.44,25.44,25.3,25.335,72670.0
2023-12-18,25.365,25.395,25.335,25.395,92424.0
2023-12-19,25.4,25.48,25.395,25.46,58568.0
2023-12-20,25.47,25.495,25.31,25.335,42022.0
2023-12-21,25.495,25.505,25.345,25.42,63463.0
2023-12-22,25.43,25.44,25.375,25.375,70538.0
2023-12-27,25.43,25.565,25.42,25.545,44869.0
2023-12-28,25.58,25.58,25.5,25.52,62097.0
2023-12-29,25.53,25.54,25.425,25.54,65715.0
2024-01-02,25.455,25.465,25.375,25.435,49286.0
2024-01-03,25.35,25.425,25.27,25.34,118958.0
2024-01-04,25.32,25.395,25.28,25.29,75052.0
2024-01-05,25.28,25.405,25.235,25.33,84579.0
2024-01-08,25.34,25.5,25.34,25.475,62213.0
2024-01-09,25.425,25.48,25.405,25.465,70466.0
2024-01-10,25.475,25.52,25.465,25.5,54310.0
2024-01-11,25.52,25.53,25.395,25.5,67580.0
2024-01-12,25.57,25.605,25.51,25.57,48646.0
2024-01-15,25.57,25.625,25.53,25.615,49648.0
2024-01-16,25.53,25.54,25.405,25.475,122722.0
2024-01-17,25.34,25.34,25.225,25.29,109068.0
2024-01-18,25.34,25.375,25.27,25.375,49810.0
2024-01-19,25.33,25.445,25.3,25.425,59709.0
2024-01-22,25.52,25.57,25.49,25.55,60612.0
2024-01-23,25.55,25.56,25.49,25.56,48632.0
2024-01-24,25.665,25.72,25.635,25.635,88343.0
2024-01-25,25.71,25.71,25.625,25.655,49096.0
2024-01-26,25.665,25.695,25.625,25.645,59110.0
2024-01-29,25.695,25.77,25.635,25.76,85716.0
2024-01-30,25.76,25.79,25.7,25.77,79149.0
2024-01-31,25.77,25.78,25.625,25.655,154058.0
2024-02-01,25.76,25.805,25.7,25.805,72982.0
2024-02-02,25.73,25.845,25.72,25.825,82007.0
2024-02-05,25.79,25.79,25.665,25.73,129218.0
2024-02-06,25.71,25.805,25.71,25.805,84383.0
2024-02-07,25.825,25.835,25.8,25.805,59505.0
2024-02-08,25.805,25.805,25.71,25.76,45409.0
2024-02-09,25.8,25.865,25.75,25.865,81894.0
2024-02-12,25.885,25.92,25.845,25.885,73941.0
2024-02-13,25.805,25.815,25.57,25.655,127990.0
2024-02-14,25.79,25.845,25.73,25.825,66088.0
2024-02-15,25.92,25.98,25.875,25.96,48098.0
2024-02-16,25.96,26.02,25.905,25.96,69669.0
2024-02-20,25.96,26.01,25.95,25.95,69743.0
2024-02-21,25.95,25.96,25.865,25.94,84344.0
2024-02-22,26.105,26.16,26.065,26.15,91404.0
2024-02-23,26.17,26.255,26.16,26.245,80291.0
2024-02-26,26.275,26.275,26.16,26.19,87809.0
2024-02-27,26.22,26.23,26.16,26.2,53054.0
2024-02-28,26.19,26.22,26.14,26.21,61550.0
2024-02-29,26.245,26.305,26.21,26.285,76456.0
2024-03-01,26.285,26.475,26.285,26.475,76305.0
2024-03-04,26.43,26.485,26.38,26.45,69646.0
2024-03-05,26.42,26.475,26.37,26.42,79854.0
2024-03-06,26.545,26.545,26.44,26.475,102513.0
2024-03-07,26.57,26.58,26.485,26.56,107507.0
2024-03-08,26.61,26.67,26.525,26.57,81726.0
2024-03-11,26.525,26.525,26.45,26.505,47617.0
2024-03-12,26.525,26.62,26.495,26.62,42372.0
2024-03-13,26.63,26.63,26.535,26.58,59669.0
2024-03-14,26.6,26.6,26.44,26.515,47028.0
2024-03-15,26.475,26.495,26.42,26.455,48027.0
2024-03-18,26.535,26.56,26.45,26.465,90910.0
2024-03-19,26.515,26.6,26.515,26.59,55600.0
2024-03-20,26.63,26.705,26.57,26.695,60664.0
2024-03-21,26.765,26.82,26.765,26.78,61462.0
2024-03-22,26.86,26.86,26.795,26.84,83944.0
2024-03-25,26.795,26.795,26.745,26.765,99743.0
2024-03-26,26.755,26.785,26.7,26.745,50982.0
2024-03-27,26.86,26.9,26.765,26.9,45529.0
2024-03-28,26.88,26.91,26.815,26.89,55102.0
2024-04-01,26.87,26.88,26.755,26.795,81771.0
2024-04-02,26.66,26.68,26.61,26.68,68199.0
2024-04-03,26.64,26.715,26.61,26.705,80612.0
2024-04-04,26.815,26.815,26.555,26.555,76684.0
2024-04-05,26.68,26.795,26.62,26.755,86123.0
2024-04-08,26.765,26.775,26.735,26.745,51886.0
2024-04-09,26.765,26.85,26.715,26.83,46181.0
2024-04-10,26.64,26.7,26.555,26.66,85222.0
2024-04-11,26.725,26.735,26.565,26.705,45483.0
2024-04-12,26.715,26.735,26.555,26.58,76815.0
2024-04-15,26.63,26.64,26.36,26.4,95462.0
2024-04-16,26.39,26.41,26.305,26.335,74823.0
2024-04-17,26.4,26.43,26.255,26.295,89760.0
2024-04-18,26.305,26.335,26.2,26.235,37385.0
2024-04-19,26.235,26.265,26.14,26.17,52230.0
2024-04-22,26.2,26.315,26.17,26.295,72610.0
2024-04-23,26.255,26.42,26.255,26.4,34992.0
2024-04-24,26.45,26.46,26.325,26.4,49186.0
2024-04-25,26.22,26.285,26.14,26.225,103028.0
2024-04-26,26.34,26.45,26.305,26.43,64791.0
2024-04-29,26.46,26.535,26.44,26.535,86187.0
2024-04-30,26.535,26.535,26.35,26.36,113431.0
2024-05-01,26.335,26.505,26.295,26.35,67342.0
2024-05-02,26.42,26.495,26.325,26.485,73531.0
2024-05-03,26.63,26.68,26.59,26.68,28407.0
2024-05-06,26.745,26.86,26.735,26.86,63924.0
2024-05-07,26.93,26.965,26.88,26.945,49803.0
2024-05-08,26.825,26.93,26.795,26.93,40241.0
2024-05-09,26.86,26.955,26.85,26.955,31101.0
2024-05-10,26.94,26.945,26.89,26.91,57174.0
2024-05-13,26.985,26.985,26.91,26.94,69046.0
2024-05-14,26.945,27.005,26.92,27.005,50694.0
2024-05-15,27.07,27.17,27.035,27.16,36301.0
2024-05-16,27.205,27.205,27.14,27.14,97314.0
2024-05-17,27.15,27.17,27.12,27.17,38169.0
2024-05-21,27.17,27.245,27.16,27.225,47796.0
2024-05-22,27.19,27.195,27.11,27.195,64006.0
2024-05-23,27.255,27.275,27.035,27.11,48673.0
2024-05-24,27.13,27.15,27.09,27.12,34668.0
2024-05-27,27.08,27.18,27.08,27.18,69704.0
2024-05-28,27.1,27.13,26.985,27.065,47830.0
2024-05-29,26.89,26.92,26.86,26.87,94389.0
2024-05-30,26.87,26.945,26.87,26.93,24928.0
2024-05-31,26.94,27.055,26.85,27.055,43469.0
2024-06-03,27.12,27.13,27.015,27.08,56639.0
2024-06-04,27.1,27.16,27.065,27.16,41231.0
2024-06-05,27.205,27.36,27.195,27.35,99255.0
2024-06-06,27.35,27.37,27.295,27.35,46254.0
2024-06-07,27.255,27.34,27.235,27.285,65844.0
2024-06-10,27.255,27.32,27.225,27.31,92722.0
2024-06-11,27.265,27.265,27.16,27.255,49185.0
2024-06-12,27.455,27.485,27.38,27.41,36220.0
2024-06-13,27.36,27.41,27.31,27.37,45577.0
2024-06-14,27.35,27.35,27.265,27.33,55910.0
2024-06-17,27.305,27.385,27.235,27.37,104348.0
2024-06-18,27.35,27.445,27.35,27.445,69050.0
2024-06-19,27.43,27.495,27.39,27.495,73061.0
2024-06-20,27.39,27.39,27.32,27.35,113408.0
2024-06-21,27.36,27.36,27.285,27.32,58289.0
2024-06-24,27.33,27.41,27.32,27.32,80089.0
2024-06-25,27.355,27.375,27.275,27.375,136841.0
2024-06-26,27.275,27.325,27.24,27.315,47408.0
2024-06-27,27.285,27.355,27.265,27.345,56317.0
2024-06-28,27.365,27.47,27.285,27.305,54658.0
2024-07-02,27.265,27.345,27.24,27.345,71493.0
2024-07-03,27.365,27.575,27.305,27.54,88037.0
2024-07-04,27.555,27.555,27.48,27.545,43700.0
2024-07-05,27.575,27.605,27.49,27.565,57188.0
2024-07-08,27.585,27.605,27.54,27.605,251397.0
2024-07-09,27.585,27.595,27.53,27.53,40538.0
2024-07-10,27.615,27.74,27.575,27.74,66054.0
2024-07-11,27.81,27.865,27.77,27.81,72042.0
2024-07-12,27.855,28.0,27.81,27.955,69660.0
2024-07-15,27.905,28.04,27.905,27.955,85791.0
2024-07-16,28.02,28.14,27.995,28.14,46018.0
2024-07-17,28.06,28.09,27.965,28.01,65265.0
2024-07-18,28.01,28.07,27.81,27.865,68616.0
2024-07-19,27.865,27.895,27.75,27.79,107670.0
2024-07-22,27.905,27.955,27.845,27.945,77212.0
2024-07-23,27.935,27.975,27.915,27.945,70491.0
2024-07-24,27.855,27.865,27.685,27.695,45330.0
2024-07-25,27.675,27.83,27.625,27.665,75490.0
2024-07-26,27.82,27.905,27.75,27.885,53976.0
2024-07-29,27.895,27.955,27.855,27.895,46727.0
2024-07-30,27.965,27.995,27.84,27.915,64667.0
2024-07-31,28.11,28.195,28.04,28.14,60782.0
2024-08-01,28.145,28.155,27.865,27.945,55359.0
2024-08-02,27.7,27.74,27.545,27.71,86341.0
2024-08-06,27.17,27.385,27.095,27.255,287520.0
2024-08-07,27.47,27.47,27.13,27.14,53299.0
2024-08-08,27.295,27.44,27.24,27.43,35498.0
2024-08-09,27.46,27.545,27.43,27.545,37607.0
2024-08-12,27.575,27.615,27.51,27.585,77299.0
2024-08-13,27.675,27.855,27.625,27.84,83256.0
2024-08-14,27.865,27.915,27.81,27.895,34485.0
2024-08-15,27.975,28.14,27.955,28.11,33796.0
2024-08-16,28.11,28.165,28.11,28.14,54439.0
2024-08-19,28.155,28.275,28.14,28.275,65778.0
2024-08-20,28.225,28.29,28.195,28.225,45175.0
2024-08-21,28.235,28.31,28.205,28.3,69974.0
2024-08-22,28.33,28.34,28.13,28.165,60950.0
2024-08-23,28.235,28.35,28.225,28.33,69959.0
2024-08-26,28.35,28.35,28.225,28.255,71838.0
2024-08-27,28.205,28.265,28.175,28.245,67698.0
2024-08-28,28.205,28.235,28.1,28.165,52655.0
2024-08-29,28.205,28.265,28.165,28.185,96599.0
2024-08-30,28.245,28.275,28.145,28.265,29725.0
2024-09-03,28.235,28.265,28.03,28.05,94681.0
2024-09-04,28.0,28.12,27.975,28.08,81795.0
2024-09-05,28.1,28.13,28.0,28.02,57069.0
2024-09-06,28.1,28.11,27.82,27.855,59635.0
2024-09-09,27.995,28.07,27.905,28.02,74600.0
2024-09-10,28.06,28.11,27.975,28.11,25159.0
2024-09-11,28.13,28.235,27.935,28.225,76164.0
2024-09-12,28.245,28.38,28.175,28.38,41639.0
2024-09-13,28.42,28.525,28.4,28.475,56977.0
2024-09-16,28.545,28.6,28.515,28.59,88926.0
2024-09-17,28.66,28.67,28.525,28.565,93072.0
2024-09-18,28.59,28.7,28.495,28.535,88378.0
2024-09-19,28.775,28.785,28.65,28.74,95044.0
2024-09-20,28.745,28.745,28.63,28.69,78417.0
2024-09-23,28.7,28.7,28.63,28.69,70238.0
2024-09-24,28.77,28.77,28.685,28.705,74228.0
2024-09-25,28.705,28.705,28.625,28.655,65259.0
2024-09-26,28.83,28.83,28.75,28.82,64442.0
2024-09-27,28.84,28.89,28.84,28.87,34700.0
2024-09-30,28.81,28.87,28.75,28.87,65810.0
2024-10-01,28.88,28.91,28.685,28.745,102943.0
2024-10-02,28.735,28.735,28.645,28.725,41284.0
2024-10-03,28.665,28.675,28.585,28.665,42823.0
2024-10-04,28.76,28.76,28.665,28.75,135961.0
2024-10-07,28.725,28.725,28.625,28.685,87255.0
2024-10-08,28.705,28.75,28.675,28.75,38920.0
2024-10-09,28.705,28.9,28.685,28.89,80639.0
2024-10-10,28.87,28.935,28.78,28.925,81840.0
2024-10-11,28.92,29.085,28.88,29.075,94009.0
2024-10-15,29.17,29.22,29.035,29.055,87726.0
2024-10-16,29.11,29.17,29.085,29.12,60040.0
2024-10-17,29.25,29.275,29.14,29.15,39857.0
2024-10-18,29.23,29.295,29.17,29.285,44471.0
2024-10-21,29.24,29.25,29.12,29.13,83488.0
2024-10-22,29.035,29.11,29.025,29.1,71747.0
2024-10-23,29.035,29.035,28.85,28.925,78016.0
2024-10-24,28.975,29.015,28.92,29.015,56723.0
2024-10-25,29.055,29.14,28.985,29.015,75724.0
2024-10-28,29.11,29.12,29.025,29.095,65843.0
2024-10-29,29.035,29.11,28.995,29.095,72940.0
2024-10-30,29.13,29.16,29.015,29.025,68249.0
2024-10-31,28.995,28.995,28.77,28.84,89994.0
2024-11-01,28.955,28.975,28.88,28.89,79339.0
2024-11-04,28.9,28.935,28.83,28.87,87045.0
2024-11-05,28.87,28.985,28.83,28.975,19584.0
2024-11-06,29.21,29.27,29.055,29.25,62583.0
2024-11-07,29.315,29.445,29.27,29.445,63837.0
2024-11-08,29.46,29.48,29.415,29.46,33954.0
2024-11-11,29.55,29.56,29.46,29.49,89083.0
2024-11-12,29.48,29.48,29.275,29.355,76249.0
2024-11-13,29.365,29.415,29.315,29.355,65623.0
2024-11-14,29.445,29.46,29.365,29.375,66560.0
2024-11-15,29.335,29.335,29.22,29.27,55775.0
2024-11-18,29.285,29.315,29.24,29.27,71295.0
2024-11-19,29.16,29.27,29.12,29.24,68565.0
2024-11-20,29.23,29.23,29.13,29.21,37996.0
2024-11-21,29.27,29.325,29.17,29.295,80320.0
2024-11-22,29.315,29.405,29.295,29.405,69444.0
2024-11-25,29.62,29.62,29.5,29.55,136377.0
2024-11-26,29.51,29.705,29.47,29.655,132367.0
2024-11-27,29.705,29.705,29.62,29.645,61714.0
2024-11-28,29.665,29.795,29.655,29.785,49366.0
2024-11-29,29.785,30.005,29.695,30.005,46766.0
2024-12-02,29.89,29.96,29.84,29.95,101183.0
2024-12-03,29.96,29.98,29.93,29.97,119317.0
2024-12-04,29.995,30.065,29.97,30.065,71938.0
2024-12-05,30.025,30.105,30.005,30.025,69016.0
2024-12-06,30.155,30.27,30.155,30.23,43725.0
2024-12-09,30.22,30.24,30.16,30.17,96505.0
2024-12-10,30.145,30.16,30.045,30.065,91662.0
2024-12-11,30.145,30.16,30.065,30.155,53164.0
2024-12-12,30.095,30.095,30.015,30.045,67568.0
2024-12-13,30.085,30.085,29.93,29.985,58214.0
2024-12-16,29.995,30.015,29.95,29.985,80464.0
2024-12-17,29.985,30.035,29.94,30.005,75901.0
2024-12-18,29.995,30.045,29.56,29.59,85240.0
2024-12-19,29.6,29.6,29.415,29.415,135611.0
2024-12-20,29.325,29.665,29.315,29.56,62573.0
2024-12-23,29.625,29.665,29.54,29.665,73846.0
2024-12-24,29.685,29.795,29.645,29.795,27487.0
2024-12-27,29.795,29.795,29.685,29.735,86105.0
2024-12-30,29.645,29.655,29.515,29.565,89399.0
2024-12-31,29.645,29.695,29.545,29.575,30912.0
2025-01-02,29.755,29.78,29.515,29.615,97278.0
2025-01-03,29.725,29.84,29.685,29.81,105562.0
2025-01-06,29.83,29.92,29.745,29.78,190521.0
2025-01-07,29.85,29.86,29.605,29.655,139110.0
2025-01-08,29.655,29.685,29.555,29.675,95392.0
2025-01-09,29.715,29.77,29.665,29.77,94051.0
2025-01-10,29.505,29.535,29.33,29.37,228168.0
2025-01-13,29.175,29.27,29.155,29.27,95785.0
2025-01-14,29.29,29.33,29.175,29.25,87069.0
2025-01-15,29.535,29.615,29.485,29.585,152677.0
2025-01-16,29.645,29.745,29.615,29.715,122983.0
2025-01-17,29.82,29.97,29.81,29.95,90763.0
2025-01-20,29.98,30.035,29.95,30.03,126576.0
2025-01-21,30.055,30.085,30.01,30.075,102430.0
2025-01-22,30.205,30.215,30.125,30.135,82229.0
2025-01-23,30.125,30.225,30.075,30.225,89348.0
2025-01-24,30.185,30.265,30.175,30.225,88841.0
2025-01-27,30.055,30.145,30.03,30.145,133984.0
2025-01-28,30.165,30.265,30.075,30.255,104619.0
2025-01-29,30.235,30.34,30.18,30.275,113527.0
2025-01-30,30.39,30.58,30.295,30.51,67073.0
2025-01-31,30.625,30.675,30.39,30.45,104581.0
2025-02-03,30.105,30.47,30.105,30.36,183729.0
2025-02-04,30.36,30.37,30.175,30.255,105180.0
2025-02-05,30.275,30.42,30.245,30.42,82400.0
2025-02-06,30.53,30.53,30.38,30.46,62234.0
2025-02-07,30.41,30.45,30.215,30.235,93488.0
2025-02-10,30.44,30.5,30.365,30.37,113000.0
2025-02-11,30.315,30.36,30.275,30.33,88778.0
2025-02-12,30.215,30.285,30.145,30.255,77761.0
2025-02-13,30.33,30.43,30.255,30.37,132794.0
2025-02-14,30.42,30.46,30.33,30.37,78127.0
2025-02-18,30.38,30.42,30.36,30.39,98925.0
2025-02-19,30.325,30.44,30.295,30.43,94031.0
2025-02-20,30.39,30.4,30.275,30.325,100400.0
2025-02-21,30.36,30.36,30.155,30.175,76426.0
2025-02-24,30.235,30.255,30.075,30.175,93263.0
2025-02-25,30.255,30.315,30.115,30.275,134528.0
2025-02-26,30.36,30.47,30.285,30.34,92931.0
2025-02-27,30.43,30.44,30.205,30.205,57307.0
2025-02-28,30.205,30.46,30.135,30.37,73283.0
2025-03-03,30.54,30.54,30.285,30.36,222810.0
2025-03-04,30.055,30.315,30.01,30.075,129430.0
2025-03-05,30.01,30.235,30.01,30.215,140373.0
2025-03-06,30.0,30.055,29.82,29.88,143926.0
2025-03-07,29.95,30.075,29.88,30.065,100084.0
2025-03-10,29.87,29.96,29.685,29.76,112900.0
2025-03-11,29.685,29.8,29.635,29.635,137043.0
2025-03-12,29.725,29.79,29.585,29.655,170370.0
2025-03-13,29.625,29.635,29.505,29.545,111846.0
2025-03-14,29.695,29.82,29.595,29.8,58877.0
2025-03-17,29.85,29.99,29.83,29.94,118845.0
2025-03-18,29.91,29.91,29.76,29.84,68686.0
2025-03-19,29.88,30.125,29.85,30.085,52540.0
2025-03-20,30.125,30.175,29.95,29.99,85643.0
2025-03-21,29.98,30.0,29.87,29.98,81479.0
2025-03-24,30.075,30.145,30.03,30.115,36290.0
2025-03-25,30.135,30.175,30.105,30.145,136537.0
2025-03-26,30.08,30.09,29.86,29.9,49728.0
2025-03-27,29.91,29.97,29.85,29.91,56356.0
2025-03-28,29.88,29.88,29.665,29.695,71959.0
2025-03-31,29.515,29.835,29.515,29.815,128297.0
2025-04-01,29.825,29.88,29.725,29.835,66996.0
2025-04-02,29.715,29.96,29.635,29.96,90057.0
2025-04-03,29.41,29.41,29.07,29.07,160186.0
2025-04-04,28.715,28.795,28.24,28.24,149312.0
2025-04-07,27.43,28.33,27.365,27.915,322333.0
2025-04-08,28.32,28.35,27.53,27.66,116253.0
2025-04-09,27.53,28.795,27.47,28.745,191217.0
2025-04-10,28.625,28.635,27.815,28.095,157536.0
2025-04-11,28.095,28.4,27.995,28.39,152809.0
2025-04-14,28.745,28.775,28.5,28.635,101371.0
2025-04-15,28.675,28.825,28.645,28.785,92302.0
2025-04-16,28.645,28.725,28.43,28.55,117662.0
2025-04-17,28.61,28.705,28.55,28.6,147870.0
2025-04-21,28.41,28.49,28.165,28.29,58399.0
2025-04-22,28.45,28.655,28.41,28.62,155404.0
2025-04-23,28.975,29.05,28.815,28.855,113219.0
2025-04-24,28.935,29.14,28.875,29.13,101589.0
2025-04-25,29.13,29.2,29.05,29.19,46925.0
2025-04-28,29.23,29.26,29.14,29.25,67079.0
2025-04-29,29.27,29.38,29.23,29.38,69643.0
2025-04-30,29.24,29.36,29.09,29.34,61973.0
2025-05-01,29.505,29.505,29.35,29.39,101331.0
2025-05-02,29.535,29.605,29.445,29.585,80993.0
2025-05-05,29.515,29.615,29.485,29.555,54306.0
2025-05-06,29.495,29.505,29.39,29.475,65116.0
2025-05-07,29.505,29.625,29.475,29.595,46006.0
2025-05-08,29.715,29.815,29.605,29.695,81444.0
2025-05-09,29.775,29.795,29.725,29.755,46218.0
2025-05-12,30.22,30.22,30.02,30.12,68090.0
2025-05-13,30.15,30.21,30.07,30.16,79327.0
2025-05-14,30.2,30.2,30.13,30.17,66238.0
2025-05-15,30.19,30.375,30.18,30.345,62705.0
2025-05-16,30.345,30.445,30.285,30.435,63556.0
2025-05-20,30.385,30.435,30.325,30.375,75420.0
2025-05-21,30.23,30.255,30.02,30.06,52826.0
2025-05-22,30.06,30.13,29.99,30.06,120733.0
2025-05-23,29.86,29.95,29.835,29.91,65474.0
2025-05-26,30.22,30.23,30.03,30.21,86603.0
2025-05-27,30.245,30.365,30.17,30.365,66158.0
2025-05-28,30.375,30.375,30.24,30.275,38113.0
2025-05-29,30.425,30.435,30.255,30.315,59117.0
2025-05-30,30.285,30.295,30.14,30.265,48104.0
2025-06-02,30.24,30.345,30.15,30.325,56616.0
2025-06-03,30.315,30.395,30.23,30.365,44515.0
2025-06-04,30.405,30.415,30.365,30.375,72500.0
2025-06-05,30.395,30.435,30.295,30.305,93879.0
2025-06-06,30.455,30.505,30.335,30.425,33800.0
2025-06-09,30.445,30.475,30.375,30.405,44321.0
2025-06-10,30.505,30.525,30.405,30.475,46561.0
2025-06-11,30.495,30.545,30.455,30.475,79976.0
2025-06-12,30.465,30.495,30.425,30.485,66583.0
2025-06-13,30.385,30.385,30.23,30.255,76879.0
2025-06-16,30.265,30.435,30.265,30.335,82916.0
2025-06-17,30.325,30.335,30.265,30.295,41087.0
2025-06-18,30.355,30.455,30.305,30.375,59213.0
2025-06-19,30.365,30.555,30.285,30.555,44306.0
2025-06-20,30.515,30.515,30.345,30.375,65334.0
2025-06-23,30.475,30.555,30.395,30.525,69889.0
2025-06-24,30.59,30.75,30.58,30.73,59820.0
2025-06-25,30.71,30.71,30.62,30.63,91142.0
2025-06-26,30.63,30.73,30.6,30.73,77245.0
2025-06-27,30.81,30.92,30.72,30.88,71136.0
2025-06-30,30.98,30.98,30.84,30.92,83201.0
2025-07-02,30.9,30.91,30.84,30.9,115774.0
2025-07-03,30.96,31.03,30.91,30.99,74158.0
2025-07-04,31.01,31.03,30.94,31.02,48555.0
2025-07-07,31.01,31.01,30.87,30.93,76579.0
2025-07-08,30.95,30.97,30.9,30.94,71790.0
2025-07-09,31.0,31.08,30.93,31.07,47048.0
2025-07-10,31.07,31.12,31.01,31.1,70610.0
2025-07-11,30.96,31.01,30.93,30.97,85253.0
2025-07-14,30.93,31.03,30.91,31.03,87639.0
2025-07-15,31.05,31.05,30.88,30.88,88648.0
2025-07-16,30.92,30.94,30.76,30.92,97886.0
2025-07-17,30.99,31.12,30.98,31.1,57938.0
2025-07-18,31.1,31.11,31.04,31.05,69979.0
2025-07-21,31.1,31.2,31.085,31.09,64291.0
2025-07-22,31.12,31.12,31.04,31.09,86900.0
2025-07-23,31.16,31.24,31.09,31.22,90560.0
2025-07-24,31.16,31.28,31.15,31.23,118165.0
2025-07-25,31.27,31.39,31.26,31.38,45685.0
2025-07-28,31.37,31.37,31.25,31.29,65438.0
2025-07-29,31.36,31.39,31.32,31.38,36629.0
2025-07-30,31.395,31.405,31.25,31.32,67486.0
2025-07-31,31.36,31.455,31.25,31.26,56608.0
2025-08-01,31.1,31.1,30.93,31.09,82049.0
2025-08-05,31.39,31.395,31.28,31.32,90226.0
2025-08-06,31.405,31.445,31.34,31.425,62162.0
2025-08-07,31.535,31.555,31.38,31.435,64962.0
2025-08-08,31.535,31.565,31.475,31.535,110788.0
2025-08-11,31.595,31.595,31.515,31.515,99704.0
2025-08-12,31.655,31.695,31.565,31.695,110339.0
2025-08-13,31.765,31.825,31.735,31.825,105977.0
2025-08-14,31.795,31.805,31.725,31.805,87785.0
2025-08-15,31.825,31.845,31.765,31.775,82168.0
2025-08-18,31.755,31.775,31.715,31.755,74403.0
2025-08-19,31.855,31.875,31.765,31.765,60641.0
2025-08-20,31.805,31.805,31.675,31.805,84129.0
2025-08-21,31.745,31.785,31.695,31.755,62351.0
2025-08-22,31.855,32.055,31.815,32.005,54245.0
2025-08-25,31.935,31.955,31.885,31.885,67804.0
2025-08-26,31.875,31.925,31.855,31.925,87740.0
2025-08-27,31.895,31.925,31.855,31.915,68825.0
2025-08-28,31.955,31.955,31.895,31.945,61825.0
2025-08-29,31.935,31.945,31.825,31.865,60352.0
2025-09-02,31.725,31.795,31.665,31.785,71180.0
2025-09-03,31.855,31.925,31.815,31.925,58896.0
2025-09-04,31.965,32.125,31.965,32.125,58877.0
2025-09-05,32.245,32.305,32.145,32.245,64646.0
2025-09-08,32.305,32.355,32.265,32.335,105809.0
2025-09-09,32.355,32.395,32.295,32.395,76590.0
2025-09-10,32.475,32.53,32.455,32.475,71884.0
2025-09-11,32.56,32.66,32.52,32.64,74290.0
2025-09-12,32.66,32.67,32.58,32.59,69474.0
2025-09-15,32.66,32.69,32.61,32.62,75657.0
2025-09-16,32.63,32.63,32.54,32.58,96467.0
2025-09-17,32.61,32.65,32.475,32.58,83781.0
2025-09-18,32.64,32.74,32.59,32.69,79128.0
2025-09-19,32.97,33.06,32.65,32.75,135454.0
2025-09-22,32.77,32.9,32.74,32.88,78148.0
2025-09-23,32.92,32.94,32.8,32.82,98389.0
2025-09-24,32.9,32.9,32.79,32.81,75875.0
2025-09-25,32.74,32.74,32.61,32.74,64793.0
2025-09-26,32.8,32.83,32.74,32.82,63820.0
2025-09-29,32.89,32.97,32.89,32.93,99768.0
2025-09-30,32.93,33.02,32.89,33.01,84885.0
2025-10-01,33.02,33.15,33.0,33.12,95380.0
2025-10-02,33.21,33.21,33.1,33.19,105932.0
2025-10-03,33.18,33.34,33.18,33.29,77854.0
2025-10-06,33.36,33.36,33.28,33.3,91718.0
2025-10-07,33.37,33.37,33.16,33.19,140388.0
2025-10-08,33.28,33.31,33.21,33.3,78077.0
2025-10-09,33.33,33.33,33.2,33.25,45777.0
2025-10-10,33.3,33.3,32.8,32.82,134544.0
2025-10-14,32.97,33.27,32.94,33.18,146233.0
2025-10-15,33.3,33.45,33.22,33.33,100887.0
2025-10-16,33.4,33.46,33.23,33.29,112163.0
2025-10-17,33.21,33.28,33.15,33.26,83431.0
2025-10-20,33.39,33.52,33.36,33.5,124924.0
2025-10-21,33.47,33.47,33.33,33.36,80909.0
2025-10-22,33.35,33.35,33.15,33.26,123303.0
2025-10-23,33.28,33.42,33.26,33.36,230461.0
2025-10-24,33.53,33.59,33.5,33.52,58134.0
2025-10-27,33.6,33.7,33.6,33.7,126003.0
2025-10-28,33.78,33.79,33.64,33.67,97762.0
2025-10-29,33.73,33.73,33.43,33.52,147553.0
2025-10-30,33.53,33.57,33.45,33.46,63208.0
2025-10-31,33.62,33.62,33.44,33.54,102845.0
2025-11-03,33.63,33.66,33.49,33.54,120488.0
2025-11-04,33.37,33.48,33.33,33.34,81543.0
2025-11-05,33.4,33.555,33.4,33.48,74017.0
2025-11-06,33.47,33.52,33.35,33.37,75966.0
2025-11-07,33.19,33.28,33.09,33.25,164991.0
2025-11-10,33.46,33.57,33.42,33.55,126772.0
2025-11-11,33.5,33.65,33.5,33.62,64887.0
2025-11-12,33.68,33.74,33.67,33.72,150046.0
2025-11-13,33.66,33.66,33.38,33.39,104740.0
2025-11-14,33.2,33.45,33.15,33.37,143367.0
2025-11-17,33.34,33.37,33.1,33.18,165124.0
2025-11-18,33.01,33.05,32.87,32.95,165976.0
2025-11-19,33.06,33.13,32.98,33.08,97531.0
2025-11-20,33.32,33.37,32.84,32.86,188890.0
2025-11-21,32.91,33.17,32.88,33.07,88436.0
2025-11-24,33.21,33.36,33.16,33.34,99795.0
2025-11-25,33.44,33.6,33.32,33.59,88525.0
2025-11-26,33.67,33.74,33.64,33.7,77474.0