Date,Open,High,Low,Close,Volume
2006-11-23,9.92360738969663,9.92360738969663,9.918706730672904,9.918706730672904,18200.0
2006-11-24,9.933418396658602,9.938319060462364,9.928517732854838,9.928517732854838,19300.0
2006-11-27,9.918706730672904,9.92360738969663,9.913806071649176,9.918706730672904,16200.0
2006-11-28,9.953021465867344,9.962822794803014,9.953021465867344,9.957922130335175,41500.0
2006-11-29,9.95791824543566,9.96281890799159,9.953017582879728,9.953017582879728,4500.0
2006-11-30,9.967718898672167,9.97261956089777,9.967718898672167,9.97261956089777,13400.0
2006-12-01,9.982420073089036,9.982420073089036,9.982420073089036,9.982420073089036,4500.0
2006-12-04,9.99711743075469,9.99711743075469,9.99221677073824,9.99221677073824,14500.0
2006-12-05,10.00202388832178,10.00202388832178,9.99222256260766,9.99712322546472,16200.0
2006-12-06,9.99221478959862,9.99221478959862,9.977513747169343,9.987314130553816,21100.0
2006-12-07,9.99221677073824,9.99221677073824,9.987316110721787,9.99221677073824,12800.0
2006-12-08,9.982420885348976,9.992221275094437,9.97261956089777,9.97261956089777,12900.0
2006-12-11,9.972620584717957,9.977521247446674,9.972620584717957,9.977521247446674,11900.0
2006-12-12,9.977521247446674,9.977521247446674,9.972620584717957,9.977521247446674,14700.0
2006-12-13,9.972624123738685,9.982425452674354,9.957922130335175,9.957922130335175,17600.0
2006-12-14,9.96281890799159,9.96281890799159,9.953017582879728,9.953017582879728,14800.0
2006-12-15,9.948110927154032,9.982415544378975,9.93340988304859,9.93340988304859,15000.0
2006-12-18,9.9873168952766,9.9873168952766,9.91380885866606,9.91380885866606,22000.0
2006-12-19,9.91871640524731,9.928517732854838,9.908915077639785,9.928517732854838,4600.0
2006-12-20,9.928517732854838,9.928517732854838,9.923617069051074,9.928517732854838,6300.0
2006-12-21,9.943219724266124,9.943219724266124,9.923617069051074,9.928517732854838,10300.0
2006-12-22,9.963499215666344,9.963499215666344,9.94378951734045,9.958571556121132,15700.0
2006-12-27,9.914226085989949,9.938863447802513,9.914226085989949,9.924080466801907,10400.0
2006-12-28,9.953646428803117,9.953646428803117,9.914226085989949,9.924080466801907,8300.0
2006-12-29,9.924081194450403,9.929008855145243,9.90437149152623,9.929008855145243,6100.0
2007-01-02,9.929008855145243,9.929008855145243,9.91915353375557,9.929008855145243,8300.0
2007-01-03,9.938859179893004,9.938859179893004,9.92900386345797,9.933931521675486,17300.0
2007-01-04,9.953643211500784,9.973352906609076,9.94871555276001,9.973352906609076,6100.0
2007-01-05,9.948723818408055,9.948723818408055,9.93886849273846,9.93886849273846,12900.0
2007-01-08,9.938863048277993,9.953646028684345,9.938863048277993,9.953646028684345,16500.0
2007-01-09,9.953645525405785,9.953645525405785,9.933934885860593,9.943790205633189,9800.0
2007-01-10,9.953645525405785,9.953645525405785,9.933934885860593,9.943790205633189,9500.0
2007-01-11,9.933935787468975,9.933935787468975,9.884660123988745,9.924080466801907,7000.0
2007-01-12,9.919155893000632,9.924083554867504,9.88959086165482,9.919155893000632,11400.0
2007-01-15,9.919155893000632,9.919155893000632,9.914229170989165,9.919155893000632,12900.0
2007-01-16,9.919156361564353,9.919156361564353,9.899446653021222,9.90930197722051,14700.0
2007-01-17,9.91915849941314,9.91915849941314,9.90437644978372,9.90437644978372,14900.0
2007-01-18,9.90437384725543,9.919155893000632,9.90437384725543,9.919155893000632,2900.0
2007-01-19,9.929008127135443,9.929008127135443,9.924080466801907,9.924080466801907,3300.0
2007-01-22,9.924081194450403,9.929008855145243,9.914226812915906,9.929008855145243,12600.0
2007-01-23,9.933938878601245,9.933938878601245,9.919155893000632,9.919155893000632,2800.0
2007-01-24,9.914226551021784,9.914226551021784,9.909298890457114,9.914226551021784,11200.0
2007-01-25,9.91915849941314,9.91915849941314,9.899448786622033,9.90437644978372,10700.0
2007-01-26,9.89450610122733,9.90436141258798,9.889578445547002,9.899433756907657,6300.0
2007-01-29,9.90929884017398,9.90929884017398,9.889588198015325,9.894515858554987,12600.0
2007-01-30,9.894515858554987,9.894515858554987,9.879732876935996,9.894515858554987,6400.0
2007-01-31,9.89451590876311,9.914226551021784,9.884660587633771,9.914226551021784,12800.0
2007-02-01,9.884660587633771,9.924080932295968,9.884660587633771,9.914226551021784,4100.0
2007-02-02,9.909298890457114,9.9191532717313,9.909298890457114,9.914226551021784,13200.0
2007-02-05,9.929008855145243,9.93393651584008,9.929008855145243,9.929008855145243,10700.0
2007-02-06,9.93886849273846,9.93886849273846,9.933940829903662,9.93886849273846,6300.0
2007-02-07,9.953644836430875,9.963499215666344,9.919151219614385,9.958571556121132,18800.0
2007-02-08,9.973355993073543,9.973355993073543,9.96350067254206,9.968428332807802,15700.0
2007-02-09,9.953647208331486,9.953647208331486,9.943791886892589,9.948719547612038,10400.0
2007-02-12,9.92408616257483,9.92408616257483,9.90437644978372,9.90437644978372,6100.0
2007-02-13,9.933935787468975,9.933935787468975,9.924080466801907,9.924080466801907,11400.0
2007-02-14,9.924080067871635,9.953646028684345,9.914225687455804,9.953646028684345,9900.0
2007-02-15,9.983211816372863,9.983211816372863,9.978284155858958,9.978284155858958,2600.0
2007-02-16,9.978284155858958,9.978284155858958,9.953646793144571,9.978284155858958,14700.0
2007-02-19,9.983211590566777,9.983211590566777,9.978283930164327,9.983211590566777,8000.0
2007-02-20,9.983210186927662,9.993065506346902,9.983210186927662,9.993065506346902,10700.0
2007-02-21,9.983211816372863,9.988139476886769,9.978284155858958,9.978284155858958,11700.0
2007-02-22,9.978284155858958,9.983211816372863,9.968428834831146,9.978284155858958,21200.0
2007-02-23,10.002923736507222,10.017706721326752,10.002923736507222,10.012779059720245,12700.0
2007-02-26,10.007851398113734,10.012779059720245,10.002923736507222,10.012779059720245,10400.0
2007-02-27,10.032484254594992,10.04726629152676,10.027556595666123,10.027556595666123,5100.0
2007-02-28,10.04233863259789,10.04233863259789,10.027556595666123,10.027556595666123,7400.0
2007-03-01,10.06204858052222,10.06204858052222,10.03248356882477,10.042337946154069,11800.0
2007-03-02,10.0571183430065,10.0571183430065,10.01277036690498,10.0571183430065,13800.0
2007-03-05,10.066980529907122,10.066980529907122,10.032487844916004,10.032487844916004,3600.0
2007-03-06,10.052193263338149,10.052193263338149,10.012772934456615,10.042337946154069,8900.0
2007-03-07,10.062054860150424,10.071910183485112,10.027562168334386,10.071910183485112,18400.0
2007-03-08,10.066977531565998,10.076832850015355,10.052194553891969,10.076832850015355,13100.0
2007-03-09,10.03741122741681,10.052193263338149,10.03741122741681,10.042337946154069,11900.0
2007-03-12,10.03741122741681,10.042337946154069,10.027555910232731,10.042337946154069,9000.0
2007-03-13,10.04726966093144,10.04726966093144,10.0127769767169,10.037415279623827,7600.0
2007-03-14,10.066986296104805,10.066986296104805,10.05220330556038,10.05220330556038,18400.0
2007-03-15,10.042337946154069,10.042337946154069,10.042337946154069,10.042337946154069,2900.0
2007-03-16,10.042334862876237,10.047262519955344,10.027552831493391,10.047262519955344,5000.0
2007-03-19,10.037415505608331,10.037415505608331,9.988139838540231,10.032487844916004,13700.0
2007-03-20,10.037411407336434,10.037411407336434,10.00784545525424,10.01770077261497,15400.0
2007-03-21,10.017701501919198,10.022629160958306,10.007846183840984,10.022629160958306,8000.0
2007-03-22,10.017705039299647,10.022632700078775,10.00784971774139,10.00784971774139,5700.0
2007-03-23,10.017705039299647,10.017705039299647,10.00784971774139,10.00784971774139,6200.0
2007-03-26,10.012773842880092,10.022629160958306,9.98320882850031,10.022629160958306,6400.0
2007-03-27,10.00623723060907,10.011205684709596,9.966490545440609,9.966490545440609,6300.0
2007-03-28,10.016173061050305,10.021141514616216,10.011204607484398,10.011204607484398,3300.0
2007-03-29,10.00126589394469,10.00126589394469,9.971456125569045,9.971456125569045,15000.0
2007-03-30,9.971456125569045,9.98636148357459,9.956551715198946,9.971456125569045,6300.0
2007-04-02,9.971450386208351,10.006228587234904,9.971450386208351,9.98138728582591,7400.0
2007-04-03,9.99630025057381,9.99630025057381,9.991331796979994,9.991331796979994,8000.0
2007-04-04,9.99132889672346,10.006233305542873,9.956550679297695,10.006233305542873,6200.0
2007-04-05,9.99630025057381,9.99630025057381,9.946616662271268,9.991331796979994,7800.0
2007-04-09,9.966490545440609,9.966490545440609,9.951586130774762,9.966490545440609,3000.0
2007-04-10,9.961519272818672,9.976424630902908,9.95158331506464,9.95158331506464,13000.0
2007-04-11,9.976427453641657,9.976427453641657,9.966490545440609,9.966490545440609,2300.0
2007-04-12,9.95158331506464,9.95158331506464,9.95158331506464,9.95158331506464,5500.0
2007-04-13,9.956551791113878,9.956551791113878,9.941646432994675,9.941646432994675,8900.0
2007-04-16,9.941654077570686,9.941654077570686,9.901907372991955,9.93668562104382,8700.0
2007-04-17,9.94165416128044,9.94165416128044,9.911844369504438,9.911844369504438,3100.0
2007-04-18,9.906875912935735,9.936685704711737,9.906875912935735,9.911844369504438,1600.0
2007-04-19,9.941654077570686,9.941654077570686,9.93668562104382,9.93668562104382,6900.0
2007-04-20,9.911844369504438,9.916811878436942,9.911844369504438,9.911844369504438,4000.0
2007-04-23,9.911844369504438,9.911844369504438,9.906875912935735,9.911844369504438,4400.0
2007-04-24,9.936685704711737,9.94165416128044,9.911844369504438,9.911844369504438,10600.0
2007-04-25,9.93171716451696,9.93668562104382,9.911844286045683,9.93668562104382,6500.0
2007-04-26,9.936684697468475,9.936684697468475,9.921779329273278,9.926747785338346,21200.0
2007-04-27,9.926747785338346,9.926747785338346,9.926747785338346,9.926747785338346,1600.0
2007-04-30,9.911835809270352,9.911835809270352,9.901898904714836,9.901898904714836,2800.0
2007-05-01,9.936675141305043,9.936675141305043,9.931706690018173,9.931706690018173,2500.0
2007-05-02,9.936685704711737,9.936685704711737,9.911844369504438,9.911844369504438,2300.0
2007-05-03,9.931707735854612,9.931707735854612,9.891961069009362,9.891961069009362,2700.0
2007-05-04,9.886992617199295,9.931707735854612,9.886992617199295,9.891961069009362,3500.0
2007-05-07,9.916810873208211,9.931716241403407,9.877064172323784,9.926747785338346,7200.0
2007-05-08,9.896931417315374,9.941646544539209,9.896931417315374,9.896931417315374,3600.0
2007-05-09,9.896928478645233,9.936675141305043,9.896928478645233,9.931706690018173,4300.0
2007-05-10,9.911844286045683,9.93668562104382,9.891970459938229,9.93668562104382,8900.0
2007-05-11,9.93667796862852,9.956551779430797,9.93667796862852,9.946614874029658,2300.0
2007-05-14,9.95158049516567,9.95158049516567,9.931706690018173,9.931706690018173,7000.0
2007-05-15,9.891960998570882,9.926739213358411,9.886992546796192,9.921770761583728,3900.0
2007-05-16,9.882025129315192,9.886993581609898,9.882025129315192,9.886993581609898,1400.0
2007-05-17,9.89196296455323,9.906868322839664,9.877057606266794,9.896931417315374,4500.0
2007-05-18,9.877051008953089,9.891956357283592,9.847241259926925,9.86214660825742,20000.0
2007-05-22,9.867120771105496,9.882025180431327,9.867120771105496,9.867120771105496,1400.0
2007-05-23,9.867132300185354,9.867132300185354,9.842290009556775,9.842290009556775,5400.0
2007-05-24,9.842290009556775,9.842290009556775,9.842290009556775,9.842290009556775,1000.0
2007-05-25,9.847256711365734,9.847256711365734,9.797573086606445,9.797573086606445,3700.0
2007-05-28,9.842277623133056,9.842277623133056,9.797562503911715,9.8373091712601,4800.0
2007-05-29,9.802531142042422,9.802531142042422,9.757816021971449,9.757816021971449,2900.0
2007-05-30,9.76278530842818,9.807500432321248,9.76278530842818,9.807500432321248,10200.0
2007-05-31,9.807499594009789,9.807499594009789,9.757816021971449,9.757816021971449,2900.0
2007-06-01,9.757816021971449,9.782658281808278,9.757816021971449,9.757816021971449,10100.0
2007-06-04,9.762781592633845,9.787623845138942,9.762781592633845,9.767750043134864,4300.0
2007-06-05,9.767750043134864,9.767750043134864,9.767750043134864,9.767750043134864,800.0
2007-06-06,9.7776925793703,9.8025338985573,9.7776925793703,9.8025338985573,3300.0
2007-06-07,9.777687888786392,9.777687888786392,9.728004326611174,9.77271943780536,3200.0
2007-06-08,9.75285239528545,9.757820849710988,9.68329592859949,9.737947979644623,7800.0
2007-06-11,9.693226288516708,9.693226288516708,9.693226288516708,9.693226288516708,3100.0
2007-06-12,9.68825885990814,9.713100170238423,9.66341754957786,9.66341754957786,6600.0
2007-06-13,9.663422330771816,9.663422330771816,9.658453876720456,9.658453876720456,6500.0
2007-06-14,9.658449097984752,9.713100170238423,9.658449097984752,9.66341754957786,9400.0
2007-06-15,9.688264383025029,9.737947979644623,9.688264383025029,9.737947979644623,1900.0
2007-06-18,9.723043727842972,9.723043727842972,9.68329703553087,9.68329703553087,900.0
2007-06-19,9.68825972175244,9.703165077857696,9.68825972175244,9.703165077857696,4500.0
2007-06-20,9.747880198538152,9.747880198538152,9.703165077857696,9.703165077857696,2500.0
2007-06-21,9.752850441843014,9.752850441843014,9.71310376203554,9.752850441843014,800.0
2007-06-22,9.737943294467978,9.742911746503063,9.703165077857696,9.703165077857696,2100.0
2007-06-25,9.7578188952734,9.762787348703782,9.752850441843014,9.752850441843014,3300.0
2007-06-26,9.766916804669616,9.766916804669616,9.706626774778425,9.706626774778425,3000.0
2007-06-27,9.771943307256503,9.771943307256503,9.716677513634158,9.741797806220095,3100.0
2007-06-28,9.746821600565244,9.746821600565244,9.736773100689708,9.736773100689708,2900.0
2007-06-29,9.766919925325492,9.766919925325492,9.76189567470612,9.76189567470612,7100.0
2007-07-03,9.797063098996125,9.797063098996125,9.746821558114966,9.746821558114966,2100.0
2007-07-04,9.781988511767162,9.781988511767162,9.726723689628937,9.726723689628937,3100.0
2007-07-05,9.761894888444942,9.761894888444942,9.696580593931603,9.721701845005096,13700.0
2007-07-06,9.701599240900364,9.701599240900364,9.64633443701285,9.691551704551753,3100.0
2007-07-09,9.706625860799605,9.706625860799605,9.66140858220826,9.696577363717656,8800.0
2007-07-10,9.76189567470612,9.76189567470612,9.706629876170858,9.76189567470612,10300.0
2007-07-11,9.751845850503008,9.751845850503008,9.696580059465267,9.736773100689708,2000.0
2007-07-12,9.736770393768024,9.736770393768024,9.696577363717656,9.696577363717656,4700.0
2007-07-13,9.711653055587838,9.711653055587838,9.67146001334401,9.676484263409202,11900.0
2007-07-16,9.681505576372157,9.731747103504471,9.681505576372157,9.696577363717656,2000.0
2007-07-17,9.721700555760176,9.726724805308582,9.676483268102128,9.686531767198945,2800.0
2007-07-18,9.696580593931603,9.721701845005096,9.696580593931603,9.721701845005096,7500.0
2007-07-19,9.716677594790395,9.721701845005096,9.69155730199465,9.721701845005096,4000.0
2007-07-20,9.751840468024133,9.77193745668277,9.751840468024133,9.77193745668277,600.0
2007-07-23,9.766918557778505,9.766918557778505,9.746821558114966,9.746821558114966,2900.0
2007-07-24,9.741797806220095,9.741797806220095,9.69155722104822,9.741797806220095,2800.0
2007-07-25,9.74682205639283,9.74682205639283,9.741797806220095,9.741797806220095,1400.0
2007-07-26,9.726724482554015,9.771941768711654,9.726724482554015,9.766917519329962,3200.0
2007-07-27,9.731747561913874,9.731747561913874,9.686530281192589,9.70160206924804,2400.0
2007-07-30,9.711651023792482,9.711651023792482,9.706626774778425,9.706626774778425,9200.0
2007-07-31,9.731750264152362,9.741797806220095,9.731750264152362,9.741797806220095,2900.0
2007-08-01,9.761896173687438,9.766920424563624,9.721703124955813,9.756871922811252,2800.0
2007-08-02,9.756871922811252,9.756871922811252,9.756871922811252,9.756871922811252,0.0
2007-08-03,9.75687134131519,9.781991635921116,9.75687134131519,9.781991635921116,700.0
2007-08-07,9.73677858658648,9.787020155993565,9.73677858658648,9.787020155993565,2800.0
2007-08-08,9.776966599151502,9.776966599151502,9.716677513634158,9.741797806220095,3200.0
2007-08-09,9.741797806220095,9.741797806220095,9.741797806220095,9.741797806220095,0.0
2007-08-10,9.746825644330942,9.79204295425292,9.746825644330942,9.79204295425292,2000.0
2007-08-13,9.746827092123544,9.787020155993565,9.746827092123544,9.787020155993565,1600.0
2007-08-14,9.776960745570266,9.812130475722876,9.77193745668277,9.77193745668277,9500.0
2007-08-15,9.776967968038129,9.776967968038129,9.756871922811252,9.756871922811252,6800.0
2007-08-16,9.766919842468686,9.827208932834042,9.766919842468686,9.781991635921116,5600.0
2007-08-17,9.776970918555929,9.8422852413792,9.776970918555929,9.8422852413792,4000.0
2007-08-20,9.787020155993565,9.787020155993565,9.787020155993565,9.787020155993565,800.0
2007-08-21,9.847303472897371,9.847303472897371,9.797061937970216,9.797061937970213,700.0
2007-08-22,9.781992134859262,9.781992134859262,9.776967884026249,9.776967884026249,50400.0
2007-08-23,9.802082828958538,9.802082828958538,9.802082828958538,9.802082828958538,800.0
2007-08-24,9.787020155993565,9.787020155993565,9.787020155993565,9.787020155993565,300.0
2007-08-27,9.8422852413792,9.8422852413792,9.8422852413792,9.8422852413792,1300.0
2007-08-28,9.847299350533277,9.877443875559171,9.832226608881742,9.877443875559171,4000.0
2007-08-29,9.827206812648068,9.832231062140853,9.827206812648068,9.832231062140853,500.0
2007-08-30,9.8422792235769,9.8422792235769,9.797061937970216,9.797061937970213,700.0
2007-08-31,9.781992134859262,9.82720943407853,9.776967884026249,9.776967884026249,2700.0
2007-09-04,9.827209217517012,9.827209217517012,9.827209217517012,9.827209217517012,200.0
2007-09-05,9.837253860400208,9.837253860400208,9.837253860400208,9.837253860400208,400.0
2007-09-06,9.857349860679104,9.857349860679104,9.84730136418995,9.84730136418995,300.0
2007-09-07,9.862371133907637,9.877443875559171,9.862371133907637,9.877443875559171,3600.0
2007-09-10,9.8673988119706,9.8673988119706,9.85232702335585,9.85232702335585,1400.0
2007-09-11,9.847306304144327,9.847306304144327,9.807113256302015,9.807113256302015,51700.0
2007-09-12,9.837251603874956,9.837251603874956,9.802082828958538,9.802082828958538,2600.0
2007-09-13,9.76189567470612,9.76189567470612,9.76189567470612,9.76189567470612,400.0
2007-09-14,9.847300099073143,9.847300099073143,9.797058581359444,9.802082828958538,4300.0
2007-09-17,9.82218496679472,9.827209217517012,9.82218496679472,9.827209217517012,1600.0
2007-09-18,9.797064387651366,9.802088638228112,9.771944093045434,9.781991635921116,2500.0
2007-09-19,9.766920424563624,9.792040720666687,9.751847671935064,9.756871922811252,39600.0
2007-09-20,9.726723689628937,9.726723689628937,9.726723689628937,9.726723689628937,2000.0
2007-09-21,9.756871922811252,9.756871922811252,9.756871922811252,9.756871922811252,2300.0
2007-09-24,9.787009239899582,9.787009239899582,9.77193745668277,9.77193745668277,12700.0
2007-09-25,9.825,9.825,9.765,9.805,56227.0
2007-09-26,9.74,9.77,9.74,9.77,3700.0
2007-09-27,9.74,9.785,9.74,9.785,28092.0
2007-09-28,9.805,9.845,9.78,9.84,7330.0
2007-10-01,9.845,9.845,9.795,9.835,9770.0
2007-10-02,9.85,9.855,9.82,9.85,1800.0
2007-10-03,9.84,9.855,9.84,9.855,7019.0
2007-10-04,9.85,9.87,9.83,9.84,5270.0
2007-10-05,9.825,9.825,9.805,9.805,5432.0
2007-10-09,9.805,9.805,9.78,9.78,3987.0
2007-10-10,9.81,9.81,9.77,9.81,7832.0
2007-10-11,9.81,9.815,9.76,9.79,3986.0
2007-10-12,9.805,9.81,9.765,9.81,4790.0
2007-10-15,9.76,9.825,9.76,9.815,6508.0
2007-10-16,9.835,9.835,9.785,9.785,2575.0
2007-10-17,9.815,9.86,9.815,9.85,4310.0
2007-10-18,9.87,9.87,9.87,9.87,3279.0
2007-10-19,9.9,9.9,9.9,9.9,2078.0
2007-10-22,9.92,9.92,9.855,9.855,10100.0
2007-10-23,9.895,9.9,9.895,9.9,1200.0
2007-10-24,9.905,9.91,9.88,9.905,13857.0
2007-10-25,9.92,9.925,9.905,9.905,2899.0
2007-10-26,9.91,9.91,9.91,9.91,1040.0
2007-10-29,9.925,9.93,9.89,9.93,1559.0
2007-10-30,9.89,9.925,9.88,9.915,7280.0
2007-10-31,9.89,9.92,9.89,9.92,4473.0
2007-11-01,9.885,9.94,9.885,9.94,3556.0
2007-11-02,9.925,9.925,9.875,9.875,10964.0
2007-11-05,9.935,9.935,9.9,9.925,13890.0
2007-11-06,9.875,9.93,9.875,9.93,1850.0
2007-11-07,9.94,9.94,9.935,9.935,905.0
2007-11-08,9.945,9.945,9.915,9.925,6083.0
2007-11-09,9.91,9.915,9.89,9.915,2730.0
2007-11-12,9.94,9.94,9.895,9.895,3400.0
2007-11-13,9.875,9.875,9.875,9.875,250.0
2007-11-14,9.875,9.93,9.875,9.92,10338.0
2007-11-15,9.955,9.955,9.955,9.955,1100.0
2007-11-16,9.965,9.965,9.92,9.96,5501.0
2007-11-19,9.975,10.005,9.94,10.005,2315.0
2007-11-20,10.02,10.02,9.935,9.975,10882.0
2007-11-21,9.99,9.99,9.945,9.945,1873.0
2007-11-22,9.99,9.99,9.985,9.985,2350.0
2007-11-23,9.97,9.975,9.945,9.945,9546.0
2007-11-26,9.94,9.99,9.94,9.945,6527.0
2007-11-27,9.97,9.97,9.925,9.935,1916.0
2007-11-28,9.88,9.925,9.87,9.925,78710.0
2007-11-29,9.93,9.93,9.92,9.92,6582.0
2007-11-30,9.9,9.935,9.895,9.91,4989.0
2007-12-03,9.935,10.005,9.935,10.005,87919.0
2007-12-04,9.985,10.03,9.98,10.01,54714.0
2007-12-05,10.005,10.005,9.945,9.99,3710.0
2007-12-06,9.935,9.99,9.935,9.975,5051.0
2007-12-07,9.955,9.955,9.94,9.945,1611.0
2007-12-10,9.94,9.94,9.905,9.905,63160.0
2007-12-11,9.975,10.01,9.975,9.975,4550.0
2007-12-12,9.99,9.99,9.935,9.985,3050.0
2007-12-13,9.98,9.98,9.955,9.955,5714.0
2007-12-14,9.915,9.915,9.875,9.915,7641.0
2007-12-17,9.935,9.945,9.895,9.915,8250.0
2007-12-18,9.97,9.975,9.97,9.975,5750.0
2007-12-19,10.01,10.01,10.005,10.005,400.0
2007-12-20,10.01,10.03,9.98,9.985,35132.0
2007-12-21,9.97,9.97,9.945,9.945,961.0
2007-12-24,9.995,9.995,9.94,9.985,3550.0
2007-12-27,9.93,9.93,9.92,9.92,900.0
2007-12-28,9.945,9.975,9.945,9.975,29700.0
2007-12-31,10.03,10.04,9.99,10.035,2673.0
2008-01-02,9.995,10.075,9.995,10.06,5579.0
2008-01-03,10.075,10.075,10.07,10.075,1500.0
2008-01-04,10.08,10.08,10.07,10.075,10300.0
2008-01-07,10.07,10.08,10.04,10.08,3252.0
2008-01-08,10.08,10.08,10.06,10.07,3525.0
2008-01-09,10.02,10.065,10.02,10.04,30380.0
2008-01-10,10.015,10.055,10.01,10.045,53105.0
2008-01-11,10.075,10.09,10.035,10.09,26694.0
2008-01-14,10.08,10.085,10.08,10.085,3125.0
2008-01-15,10.055,10.095,10.055,10.095,3878.0
2008-01-16,10.09,10.09,10.055,10.055,22230.0
2008-01-17,10.055,10.085,10.055,10.08,63200.0
2008-01-18,10.075,10.075,10.025,10.04,5190.0
2008-01-21,10.095,10.095,10.045,10.085,5520.0
2008-01-22,10.035,10.07,10.02,10.055,8927.0
2008-01-23,10.08,10.085,10.03,10.035,63942.0
2008-01-24,10.045,10.045,9.97,9.97,64489.0
2008-01-25,10.01,10.05,10.0,10.0,5075.0
2008-01-28,10.06,10.065,10.015,10.065,5785.0
2008-01-29,10.03,10.055,10.005,10.005,9508.0
2008-01-30,10.03,10.03,10.01,10.025,3865.0
2008-01-31,10.09,10.09,10.035,10.055,13680.0
2008-02-01,10.06,10.085,10.035,10.035,1178.0
2008-02-04,10.095,10.095,10.035,10.085,4999.0
2008-02-05,10.105,10.13,10.08,10.13,10020.0
2008-02-06,10.125,10.125,10.105,10.105,3785.0
2008-02-07,10.075,10.12,10.065,10.085,181575.0
2008-02-08,10.08,10.085,10.035,10.085,1214.0
2008-02-11,10.075,10.095,10.055,10.09,14455.0
2008-02-12,10.06,10.06,10.055,10.055,1167.0
2008-02-13,10.045,10.045,10.035,10.04,8705.0
2008-02-14,10.01,10.06,10.01,10.05,91164.0
2008-02-15,10.045,10.09,10.025,10.06,34891.0
2008-02-19,10.07,10.07,10.0,10.0,9918.0
2008-02-20,9.985,10.025,9.985,10.025,12630.0
2008-02-21,10.04,10.05,9.99,10.05,9850.0
2008-02-22,10.055,10.075,10.04,10.06,9748.0
2008-02-25,10.055,10.055,10.035,10.045,16472.0
2008-02-26,10.045,10.065,10.035,10.035,2933.0
2008-02-27,10.06,10.11,10.06,10.095,11713.0
2008-02-28,10.11,10.145,10.095,10.145,9619.0
2008-02-29,10.145,10.195,10.145,10.19,17804.0
2008-03-03,10.19,10.215,10.165,10.195,8586.0
2008-03-04,10.205,10.205,10.185,10.185,1790.0
2008-03-05,10.205,10.205,10.165,10.195,11285.0
2008-03-06,10.205,10.215,10.205,10.215,5517.0
2008-03-07,10.225,10.225,10.165,10.205,1585.0
2008-03-10,10.21,10.215,10.16,10.18,16898.0
2008-03-11,10.195,10.195,10.185,10.195,9695.0
2008-03-12,10.2,10.2,10.19,10.195,8385.0
2008-03-13,10.23,10.235,10.205,10.21,7014.0
2008-03-14,10.22,10.24,10.215,10.215,4815.0
2008-03-17,10.225,10.24,10.205,10.23,3366.0
2008-03-18,10.205,10.23,10.17,10.205,3034.0
2008-03-19,10.175,10.225,10.175,10.18,6956.0
2008-03-20,10.21,10.215,10.19,10.215,14797.0
2008-03-24,10.205,10.205,10.155,10.175,5205.0
2008-03-25,10.195,10.195,10.175,10.19,6171.0
2008-03-26,10.195,10.205,10.17,10.17,21301.0
2008-03-27,10.175,10.185,10.16,10.16,34877.0
2008-03-28,10.175,10.195,10.16,10.195,3670.0
2008-03-31,10.21,10.21,10.155,10.165,3951.0
2008-04-01,10.155,10.155,10.115,10.13,20043.0
2008-04-02,10.12,10.125,10.09,10.095,54919.0
2008-04-03,10.055,10.11,10.055,10.11,13610.0
2008-04-04,10.11,10.13,10.11,10.125,13909.0
2008-04-07,10.115,10.115,10.07,10.105,15228.0
2008-04-08,10.11,10.11,10.06,10.1,37363.0
2008-04-09,10.08,10.13,10.08,10.13,5909.0
2008-04-10,10.12,10.12,10.095,10.115,30810.0
2008-04-11,10.105,10.12,10.105,10.12,10933.0
2008-04-14,10.115,10.125,10.105,10.105,23470.0
2008-04-15,10.11,10.11,10.075,10.08,96501.0
2008-04-16,10.08,10.085,10.04,10.05,109205.0
2008-04-17,10.055,10.06,10.03,10.03,15763.0
2008-04-18,10.015,10.02,10.0,10.02,33940.0
2008-04-21,10.025,10.04,10.0,10.03,18559.0
2008-04-22,10.045,10.07,10.0,10.06,24734.0
2008-04-23,10.025,10.08,10.025,10.08,38110.0
2008-04-24,10.055,10.075,10.045,10.055,17563.0
2008-04-25,10.045,10.06,10.025,10.025,18197.0
2008-04-28,10.075,10.085,10.05,10.085,8737.0
2008-04-29,10.1,10.115,10.1,10.11,9936.0
2008-04-30,10.115,10.15,10.095,10.13,33083.0
2008-05-01,10.2,10.225,10.175,10.195,21399.0
2008-05-02,10.2,10.22,10.195,10.205,30845.0
2008-05-05,10.21,10.215,10.195,10.195,11839.0
2008-05-06,10.185,10.205,10.155,10.155,15266.0
2008-05-07,10.165,10.165,10.115,10.135,46512.0
2008-05-08,10.13,10.195,10.13,10.185,10729.0
2008-05-09,10.185,10.205,10.16,10.2,52313.0
2008-05-12,10.18,10.23,10.18,10.23,28344.0
2008-05-13,10.21,10.215,10.2,10.205,26589.0
2008-05-14,10.21,10.215,10.195,10.215,16911.0
2008-05-15,10.21,10.225,10.205,10.205,14040.0
2008-05-16,10.215,10.215,10.18,10.18,12475.0
2008-05-20,10.22,10.245,10.18,10.24,31407.0
2008-05-21,10.22,10.225,10.16,10.225,119862.0
2008-05-22,10.18,10.185,10.145,10.185,73490.0
2008-05-23,10.175,10.185,10.13,10.185,14987.0
2008-05-26,10.2,10.2,10.155,10.2,8976.0
2008-05-27,10.175,10.185,10.155,10.17,14605.0
2008-05-28,10.115,10.165,10.105,10.15,20904.0
2008-05-29,10.145,10.145,10.105,10.13,14090.0
2008-05-30,10.13,10.155,10.115,10.135,27760.0
2008-06-02,10.155,10.255,10.13,10.2,30644.0
2008-06-03,10.185,10.21,10.155,10.205,20178.0
2008-06-04,10.22,10.22,10.18,10.205,24010.0
2008-06-05,10.2,10.2,10.165,10.175,28207.0
2008-06-06,10.195,10.21,10.17,10.21,29735.0
2008-06-09,10.185,10.185,10.155,10.155,14909.0
2008-06-10,10.075,10.09,10.035,10.08,34089.0
2008-06-11,10.085,10.1,10.05,10.09,21466.0
2008-06-12,10.095,10.095,10.075,10.08,31396.0
2008-06-13,10.07,10.09,10.04,10.07,20686.0
2008-06-16,10.06,10.085,10.035,10.085,29918.0
2008-06-17,10.08,10.105,10.05,10.1,26790.0
2008-06-18,10.115,10.125,10.105,10.105,28503.0
2008-06-19,10.12,10.12,10.08,10.1,22504.0
2008-06-20,10.11,10.13,10.09,10.125,18402.0
2008-06-23,10.11,10.13,10.075,10.075,124119.0
2008-06-24,10.115,10.14,10.07,10.125,54401.0
2008-06-25,10.15,10.15,10.095,10.145,15291.0
2008-06-26,10.155,10.16,10.095,10.145,23546.0
2008-06-27,10.16,10.16,10.095,10.145,46886.0
2008-06-30,10.1,10.14,10.095,10.125,34644.0
2008-07-02,10.065,10.13,10.065,10.12,18298.0
2008-07-03,10.115,10.13,10.07,10.125,19830.0
2008-07-04,10.13,10.145,10.105,10.145,14091.0
2008-07-07,10.135,10.14,10.09,10.14,26079.0
2008-07-08,10.095,10.15,10.095,10.135,5825.0
2008-07-09,10.125,10.14,10.095,10.135,21489.0
2008-07-10,10.135,10.145,10.095,10.125,7315.0
2008-07-11,10.18,10.185,10.115,10.14,28128.0
2008-07-14,10.125,10.175,10.075,10.175,34285.0
2008-07-15,10.155,10.165,10.105,10.155,14320.0
2008-07-16,10.155,10.155,10.1,10.14,23932.0
2008-07-17,10.135,10.14,10.085,10.12,15600.0
2008-07-18,10.12,10.13,10.09,10.12,26230.0
2008-07-21,10.125,10.13,10.075,10.12,41196.0
2008-07-22,10.125,10.135,10.07,10.085,20551.0
2008-07-23,10.095,10.12,10.06,10.06,42276.0
2008-07-24,10.065,10.145,10.065,10.14,16676.0
2008-07-25,10.145,10.155,10.135,10.145,31378.0
2008-07-28,10.13,10.175,10.13,10.16,13428.0
2008-07-29,10.16,10.165,10.105,10.155,31221.0
2008-07-30,10.16,10.165,10.15,10.15,19817.0
2008-07-31,10.185,10.19,10.155,10.19,35980.0
2008-08-01,10.17,10.235,10.17,10.235,20740.0
2008-08-05,10.19,10.245,10.18,10.24,22795.0
2008-08-06,10.185,10.235,10.185,10.23,16174.0
2008-08-07,10.25,10.275,10.235,10.275,44411.0
2008-08-08,10.3,10.315,10.26,10.295,10490.0
2008-08-11,10.295,10.295,10.255,10.275,33353.0
2008-08-12,10.275,10.285,10.235,10.285,6000.0
2008-08-13,10.285,10.29,10.27,10.275,30247.0
2008-08-14,10.29,10.29,10.255,10.255,17453.0
2008-08-15,10.29,10.295,10.25,10.29,20910.0
2008-08-18,10.24,10.3,10.24,10.3,30215.0
2008-08-19,10.295,10.31,10.27,10.29,13299.0
2008-08-20,10.295,10.295,10.27,10.285,29658.0
2008-08-21,10.28,10.28,10.24,10.24,24122.0
2008-08-22,10.255,10.255,10.23,10.245,15969.0
2008-08-25,10.255,10.26,10.235,10.235,25074.0
2008-08-26,10.255,10.255,10.225,10.23,24824.0
2008-08-27,10.225,10.25,10.215,10.245,40909.0
2008-08-28,10.23,10.245,10.21,10.245,34089.0
2008-08-29,10.24,10.265,10.21,10.23,25605.0
2008-09-02,10.23,10.24,10.2,10.24,27660.0
2008-09-03,10.22,10.24,10.2,10.225,27552.0
2008-09-04,10.23,10.23,10.2,10.225,26330.0
2008-09-05,10.245,10.245,10.21,10.245,19376.0
2008-09-08,10.225,10.25,10.16,10.25,31610.0
2008-09-09,10.24,10.255,10.21,10.255,19181.0
2008-09-10,10.25,10.25,10.185,10.235,27598.0
2008-09-11,10.23,10.25,10.23,10.24,40523.0
2008-09-12,10.225,10.225,10.185,10.19,40130.0
2008-09-15,10.165,10.2,10.1,10.15,33210.0
2008-09-16,10.17,10.27,10.095,10.1,47356.0
2008-09-17,10.085,10.17,10.065,10.1,137319.0
2008-09-18,10.245,10.245,10.075,10.23,36904.0
2008-09-19,10.02,10.415,10.02,10.035,77640.0
2008-09-22,10.02,10.06,10.005,10.06,25282.0
2008-09-23,10.055,10.055,10.01,10.01,35223.0
2008-09-24,10.04,10.05,10.0,10.005,28499.0
2008-09-25,9.985,10.11,9.985,10.035,38755.0
2008-09-26,10.025,10.045,9.975,10.01,41091.0
2008-09-29,10.05,10.08,9.965,9.975,36161.0
2008-09-30,9.995,10.0,9.855,9.91,85567.0
2008-10-01,9.945,9.98,9.885,9.945,24839.0
2008-10-02,9.975,9.985,9.895,9.935,22174.0
2008-10-03,9.855,9.96,9.855,9.935,29819.0
2008-10-06,9.975,10.01,9.905,9.92,66594.0
2008-10-07,9.895,9.995,9.895,9.975,25670.0
2008-10-08,9.99,9.99,9.835,9.92,38662.0
2008-10-09,9.905,9.91,9.83,9.87,16855.0
2008-10-10,9.825,9.825,9.68,9.68,45886.0
2008-10-14,9.73,9.775,9.65,9.75,43736.0
2008-10-15,9.7,9.81,9.7,9.805,19657.0
2008-10-16,9.825,9.86,9.775,9.775,25097.0
2008-10-17,9.8,9.8,9.7,9.7,30127.0
2008-10-20,9.765,9.81,9.705,9.805,65846.0
2008-10-21,9.775,9.825,9.775,9.82,39222.0
2008-10-22,9.82,9.88,9.82,9.835,73918.0
2008-10-23,9.865,9.865,9.83,9.85,35773.0
2008-10-24,9.86,9.86,9.765,9.805,26896.0
2008-10-27,9.785,9.785,9.73,9.75,18106.0
2008-10-28,9.75,9.765,9.695,9.76,21973.0
2008-10-29,9.75,9.77,9.725,9.77,97989.0
2008-10-30,9.75,9.78,9.74,9.78,88945.0
2008-10-31,9.805,9.815,9.755,9.76,126957.0
2008-11-03,9.775,9.78,9.73,9.775,97194.0
2008-11-04,9.75,9.815,9.75,9.815,125354.0
2008-11-05,9.755,9.82,9.75,9.82,35978.0
2008-11-06,9.78,9.835,9.78,9.835,41009.0
2008-11-07,9.815,9.845,9.805,9.845,59828.0
2008-11-10,9.8,9.865,9.8,9.86,186392.0
2008-11-11,9.855,9.86,9.83,9.86,75377.0
2008-11-12,9.835,9.895,9.83,9.895,120723.0
2008-11-13,9.855,9.89,9.85,9.86,83761.0
2008-11-14,9.86,9.885,9.83,9.885,1372690.0
2008-11-17,9.89,9.91,9.87,9.91,103088.0
2008-11-18,9.89,9.915,9.885,9.91,92602.0
2008-11-19,9.885,9.91,9.86,9.87,43327.0
2008-11-20,9.905,9.935,9.87,9.91,44977.0
2008-11-21,9.87,9.89,9.855,9.89,88264.0
2008-11-24,9.84,9.85,9.82,9.85,88139.0
2008-11-25,9.88,9.9,9.84,9.895,114853.0
2008-11-26,9.885,9.91,9.855,9.905,73008.0
2008-11-27,9.93,9.94,9.895,9.92,40062.0
2008-11-28,9.925,9.945,9.895,9.945,93678.0
2008-12-01,9.91,9.995,9.9,9.995,99546.0
2008-12-02,9.965,9.97,9.945,9.945,67281.0
2008-12-03,9.91,9.935,9.885,9.9,64450.0
2008-12-04,9.92,9.935,9.895,9.93,76436.0
2008-12-05,9.91,9.955,9.88,9.905,252236.0
2008-12-08,9.885,9.915,9.835,9.885,194955.0
2008-12-09,9.905,9.93,9.89,9.915,1189944.0
2008-12-10,9.915,9.915,9.86,9.885,90063.0
2008-12-11,9.915,9.925,9.88,9.915,77772.0
2008-12-12,9.89,10.015,9.855,9.89,88598.0
2008-12-15,9.89,9.9,9.855,9.89,75876.0
2008-12-16,9.9,9.94,9.855,9.94,126636.0
2008-12-18,9.93,9.965,9.91,9.965,585879.0
2008-12-19,9.915,9.995,9.91,9.935,711967.0
2008-12-22,9.92,10.055,9.89,9.97,307317.0
2008-12-23,9.94,9.97,9.91,9.935,164401.0
2008-12-24,9.96,9.985,9.93,9.985,148726.0
2008-12-29,9.99,10.045,9.99,10.04,162227.0
2008-12-30,10.0,10.04,9.99,10.04,90836.0
2008-12-31,10.035,10.055,10.02,10.05,43945.0
2009-01-02,10.02,10.045,9.965,9.98,218941.0
2009-01-05,9.945,9.97,9.93,9.96,112439.0
2009-01-06,9.95,10.03,9.925,10.005,175566.0
2009-01-07,9.99,10.035,9.96,10.01,216933.0
2009-01-08,10.01,10.04,9.98,10.04,388580.0
2009-01-09,10.01,10.08,10.005,10.08,299383.0
2009-01-12,10.045,10.12,10.02,10.11,240354.0
2009-01-13,10.075,10.125,10.06,10.11,922807.0
2009-01-14,10.13,10.18,10.115,10.17,211109.0
2009-01-15,10.17,10.185,10.14,10.17,195415.0
2009-01-16,10.12,10.16,10.105,10.15,328653.0
2009-01-19,10.105,10.225,10.065,10.11,277818.0
2009-01-20,10.085,10.12,10.065,10.115,1180557.0
2009-01-21,10.13,10.13,10.055,10.07,280420.0
2009-01-22,10.085,10.095,10.035,10.065,450519.0
2009-01-23,10.035,10.045,9.95,9.98,199535.0
2009-01-26,10.02,10.02,9.965,9.965,172202.0
2009-01-27,9.98,10.005,9.96,10.005,193877.0
2009-01-28,10.015,10.085,9.995,10.045,402561.0
2009-01-29,10.05,10.065,10.015,10.035,227312.0
2009-01-30,10.015,10.05,10.005,10.045,200065.0
2009-02-02,10.035,10.075,10.005,10.07,120233.0
2009-02-03,10.045,10.075,10.015,10.045,238026.0
2009-02-04,10.02,10.04,10.0,10.04,134775.0
2009-02-05,10.055,10.07,10.02,10.07,207388.0
2009-02-06,10.105,10.12,10.06,10.115,361127.0
2009-02-09,10.07,10.075,10.035,10.07,397448.0
2009-02-10,10.095,10.105,10.06,10.105,139891.0
2009-02-11,10.11,10.16,10.085,10.135,168629.0
2009-02-12,10.15,10.16,10.13,10.16,154006.0
2009-02-13,10.18,10.23,10.17,10.215,274526.0
2009-02-17,10.19,10.245,10.175,10.245,254803.0
2009-02-18,10.23,10.24,10.195,10.2,237433.0
2009-02-19,10.17,10.23,10.16,10.18,258011.0
2009-02-20,10.225,10.225,10.18,10.2,206947.0
2009-02-23,10.19,10.27,10.185,10.225,301920.0
2009-02-24,10.23,10.255,10.185,10.195,472595.0
2009-02-25,10.195,10.2,10.14,10.15,259449.0
2009-02-26,10.14,10.17,10.115,10.165,176630.0
2009-02-27,10.115,10.185,10.115,10.14,320025.0
2009-03-02,10.18,10.24,10.12,10.23,188962.0
2009-03-03,10.23,10.25,10.195,10.195,246749.0
2009-03-04,10.145,10.165,10.13,10.16,155253.0
2009-03-05,10.2,10.215,10.145,10.21,153479.0
2009-03-06,10.175,10.205,10.16,10.17,220689.0
2009-03-09,10.145,10.15,10.13,10.13,210965.0
2009-03-10,10.12,10.125,10.1,10.125,154370.0
2009-03-11,10.13,10.145,10.115,10.145,217550.0
2009-03-12,10.125,10.165,10.115,10.165,154764.0
2009-03-13,10.175,10.23,10.14,10.215,205435.0
2009-03-16,10.195,10.225,10.15,10.225,910619.0
2009-03-17,10.12,10.225,10.12,10.225,227940.0
2009-03-18,10.21,10.25,10.19,10.225,230029.0
2009-03-19,10.27,10.33,10.215,10.225,250655.0
2009-03-20,10.325,10.325,10.25,10.315,171548.0
2009-03-23,10.315,10.325,10.27,10.325,161386.0
2009-03-24,10.315,10.335,10.275,10.325,327357.0
2009-03-25,10.295,10.325,10.275,10.3,396553.0
2009-03-26,10.3,10.33,10.285,10.325,426719.0
2009-03-27,10.305,10.36,10.3,10.33,254622.0
2009-03-30,10.35,10.38,10.31,10.37,165519.0
2009-03-31,10.365,10.4,10.355,10.37,229572.0
2009-04-01,10.395,10.395,10.365,10.39,353912.0
2009-04-02,10.385,10.39,10.355,10.38,386249.0
2009-04-03,10.345,10.36,10.325,10.33,277510.0
2009-04-06,10.335,10.335,10.3,10.3,329000.0
2009-04-07,10.31,10.345,10.305,10.34,621787.0
2009-04-08,10.345,10.395,10.325,10.38,222175.0
2009-04-09,10.385,10.41,10.355,10.39,298407.0
2009-04-13,10.415,10.44,10.37,10.44,197166.0
2009-04-14,10.44,10.45,10.41,10.45,222804.0
2009-04-15,10.455,10.475,10.435,10.465,347816.0
2009-04-16,10.45,10.485,10.41,10.48,270645.0
2009-04-17,10.5,10.555,10.495,10.54,389637.0
2009-04-20,10.56,10.6,10.485,10.505,279588.0
2009-04-21,10.61,10.615,10.55,10.57,311247.0
2009-04-22,10.555,10.57,10.53,10.57,260680.0
2009-04-23,10.575,10.575,10.495,10.495,275415.0
2009-04-24,10.555,10.565,10.52,10.56,250870.0
2009-04-27,10.6,10.6,10.56,10.585,384028.0
2009-04-28,10.59,10.595,10.56,10.56,451439.0
2009-04-29,10.565,10.6,10.56,10.595,383307.0
2009-04-30,10.59,10.635,10.56,10.635,559485.0
2009-05-01,10.625,10.655,10.585,10.655,364401.0
2009-05-04,10.655,10.68,10.625,10.635,278001.0
2009-05-05,10.665,10.715,10.63,10.71,321504.0
2009-05-06,10.715,10.725,10.68,10.695,383475.0
2009-05-07,10.715,10.715,10.69,10.705,361040.0
2009-05-08,10.685,10.705,10.665,10.705,322868.0
2009-05-11,10.71,10.735,10.685,10.735,287263.0
2009-05-12,10.725,10.735,10.71,10.725,242491.0
2009-05-13,10.745,10.765,10.71,10.755,455460.0
2009-05-14,10.76,10.76,10.73,10.745,312484.0
2009-05-15,10.745,10.785,10.74,10.785,210653.0
2009-05-19,10.7,10.735,10.68,10.725,351652.0
2009-05-20,10.75,10.765,10.725,10.765,385648.0
2009-05-21,10.765,10.765,10.685,10.71,318093.0
2009-05-22,10.73,10.76,10.705,10.75,355646.0
2009-05-25,10.755,10.77,10.74,10.77,194179.0
2009-05-26,10.76,10.76,10.695,10.71,327307.0
2009-05-27,10.705,10.705,10.655,10.685,202718.0
2009-05-28,10.695,10.7,10.62,10.64,230505.0
2009-05-29,10.64,10.745,10.64,10.745,195632.0
2009-06-01,10.765,10.77,10.725,10.77,236003.0
2009-06-02,10.8,10.815,10.75,10.8,355318.0
2009-06-03,10.82,10.855,10.8,10.855,215524.0
2009-06-04,10.86,10.895,10.855,10.895,314488.0
2009-06-05,10.87,10.895,10.855,10.87,212766.0
2009-06-08,10.875,10.875,10.825,10.83,261325.0
2009-06-09,10.855,10.895,10.825,10.865,173537.0
2009-06-10,10.855,10.875,10.85,10.87,323152.0
2009-06-11,10.865,10.93,10.845,10.925,548468.0
2009-06-12,10.93,10.965,10.915,10.915,386785.0
2009-06-15,10.94,10.955,10.85,10.85,322605.0
2009-06-16,10.905,10.985,10.86,10.98,258693.0
2009-06-17,10.985,10.985,10.855,10.855,330699.0
2009-06-18,10.905,10.95,10.875,10.92,137524.0
2009-06-19,10.93,10.935,10.895,10.905,198416.0
2009-06-22,10.935,10.97,10.91,10.97,247061.0
2009-06-23,10.955,10.965,10.92,10.94,296868.0
2009-06-24,10.94,10.955,10.905,10.92,177918.0
2009-06-25,10.95,10.955,10.925,10.93,344836.0
2009-06-26,10.95,11.015,10.925,10.96,130827.0
2009-06-29,10.955,10.98,10.935,10.955,155322.0
2009-06-30,10.95,11.0,10.945,10.975,272684.0
2009-07-02,10.99,11.005,10.98,11.005,137212.0
2009-07-03,11.0,11.015,10.99,11.0,166327.0
2009-07-06,10.995,11.02,10.985,11.01,121383.0
2009-07-07,10.985,11.015,10.98,11.01,164683.0
2009-07-08,11.015,11.055,10.995,11.01,233951.0
2009-07-09,11.02,11.035,11.01,11.035,157372.0
2009-07-10,11.03,11.05,11.0,11.05,137550.0
2009-07-13,11.03,11.06,11.0,11.01,209003.0
2009-07-14,11.01,11.015,10.995,10.995,177982.0
2009-07-15,10.98,11.005,10.975,11.005,315472.0
2009-07-16,11.03,11.07,11.01,11.065,194356.0
2009-07-17,11.04,11.05,11.01,11.035,410987.0
2009-07-20,11.035,11.1,11.01,11.08,217215.0
2009-07-21,11.07,11.115,11.04,11.11,855702.0
2009-07-22,11.09,11.095,11.07,11.095,458219.0
2009-07-23,11.095,11.095,11.02,11.045,659579.0
2009-07-24,11.045,11.065,11.02,11.035,348942.0
2009-07-27,11.05,11.08,11.035,11.06,191957.0
2009-07-28,11.07,11.07,11.015,11.07,173034.0
2009-07-29,11.065,11.14,11.045,11.14,194331.0
2009-07-30,11.15,11.155,11.085,11.085,210797.0
2009-07-31,11.11,11.13,11.09,11.095,220701.0
2009-08-04,11.195,11.2,11.14,11.2,256708.0
2009-08-05,11.19,11.205,11.145,11.185,149304.0
2009-08-06,11.2,11.235,11.18,11.22,197011.0
2009-08-07,11.205,11.215,11.19,11.215,196405.0
2009-08-10,11.205,11.245,11.195,11.24,190889.0
2009-08-11,11.255,11.27,11.2,11.225,161899.0
2009-08-12,11.245,11.27,11.21,11.24,245954.0
2009-08-13,11.27,11.285,11.215,11.275,177818.0
2009-08-14,11.3,11.32,11.275,11.3,172549.0
2009-08-17,11.32,11.35,11.3,11.35,134670.0
2009-08-18,11.345,11.345,11.305,11.335,317839.0
2009-08-19,11.35,11.35,11.275,11.305,171303.0
2009-08-20,11.335,11.335,11.245,11.26,235483.0
2009-08-21,11.315,11.315,11.27,11.27,142266.0
2009-08-24,11.26,11.27,11.205,11.245,181242.0
2009-08-25,11.29,11.295,11.225,11.275,267619.0
2009-08-26,11.295,11.335,11.275,11.31,237610.0
2009-08-27,11.34,11.345,11.3,11.32,83324.0
2009-08-28,11.275,11.335,11.275,11.32,172950.0
2009-08-31,11.34,11.34,11.29,11.32,156821.0
2009-09-01,11.36,11.36,11.315,11.355,164249.0
2009-09-02,11.345,11.37,11.345,11.37,173327.0
2009-09-03,11.36,11.455,11.31,11.355,184613.0
2009-09-04,11.335,11.34,11.32,11.34,118073.0
2009-09-08,11.32,11.325,11.305,11.305,223380.0
2009-09-09,11.3,11.325,11.275,11.325,161276.0
2009-09-10,11.34,11.365,11.315,11.355,264977.0
2009-09-11,11.335,11.365,11.27,11.31,412319.0
2009-09-14,11.32,11.34,11.3,11.31,160551.0
2009-09-15,11.325,11.335,11.305,11.315,190699.0
2009-09-16,11.335,11.35,11.305,11.35,339973.0
2009-09-17,11.345,11.365,11.335,11.365,235204.0
2009-09-18,11.36,11.36,11.31,11.345,213222.0
2009-09-21,11.325,11.35,11.305,11.345,209007.0
2009-09-22,11.34,11.365,11.335,11.36,467816.0
2009-09-23,11.335,11.35,11.325,11.335,214274.0
2009-09-24,11.36,11.36,11.325,11.35,176353.0
2009-09-25,11.395,11.395,11.325,11.345,226505.0
2009-09-28,11.36,11.375,11.345,11.365,135056.0
2009-09-29,11.38,11.405,11.365,11.405,193247.0
2009-09-30,11.415,11.415,11.325,11.38,237458.0
2009-10-01,11.37,11.465,11.36,11.45,188649.0
2009-10-02,11.47,11.47,11.355,11.46,256302.0
2009-10-05,11.46,11.46,11.42,11.445,121262.0
2009-10-06,11.4,11.435,11.4,11.435,154293.0
2009-10-07,11.435,11.455,11.42,11.455,171412.0
2009-10-08,11.445,11.445,11.41,11.42,192919.0
2009-10-09,11.375,11.375,11.285,11.345,280426.0
2009-10-13,11.325,11.325,11.275,11.315,147031.0
2009-10-14,11.265,11.265,11.19,11.205,479519.0
2009-10-15,11.19,11.235,11.19,11.23,99787.0
2009-10-16,11.23,11.26,11.225,11.225,88935.0
2009-10-19,11.25,11.31,11.25,11.305,181450.0
2009-10-20,11.295,11.35,11.295,11.295,121953.0
2009-10-21,11.315,11.35,11.295,11.35,498096.0
2009-10-22,11.35,11.405,11.325,11.405,128239.0
2009-10-23,11.37,11.395,11.345,11.345,129030.0
2009-10-26,11.375,11.4,11.35,11.38,122174.0
2009-10-27,11.36,11.405,11.355,11.4,141892.0
2009-10-28,11.4,11.44,11.375,11.425,110262.0
2009-10-29,11.4,11.425,11.37,11.375,100292.0
2009-10-30,11.435,11.495,11.41,11.455,206346.0
2009-11-02,11.48,11.485,11.445,11.445,159551.0
2009-11-03,11.465,11.465,11.4,11.4,141643.0
2009-11-04,11.41,11.42,11.36,11.375,181772.0
2009-11-05,11.395,11.415,11.39,11.41,99061.0
2009-11-06,11.42,11.425,11.375,11.42,124996.0
2009-11-09,11.415,11.46,11.41,11.46,98671.0
2009-11-10,11.465,11.465,11.41,11.465,89114.0
2009-11-11,11.46,11.49,11.445,11.49,74994.0
2009-11-12,11.465,11.47,11.455,11.47,458332.0
2009-11-13,11.445,11.495,11.44,11.49,82503.0
2009-11-16,11.49,11.53,11.465,11.53,66968.0
2009-11-17,11.54,11.555,11.5,11.515,128741.0
2009-11-18,11.495,11.505,11.47,11.495,99316.0
2009-11-19,11.495,11.545,11.485,11.485,131454.0
2009-11-20,11.51,11.56,11.51,11.53,75098.0
2009-11-23,11.56,11.575,11.55,11.575,67739.0
2009-11-24,11.58,11.61,11.565,11.585,100915.0
2009-11-25,11.605,11.61,11.58,11.58,75381.0
2009-11-26,11.625,11.625,11.535,11.575,307458.0
2009-11-27,11.605,11.605,11.55,11.605,73468.0
2009-11-30,11.605,11.635,11.605,11.635,54364.0
2009-12-01,11.605,11.63,11.6,11.605,76927.0
2009-12-02,11.63,11.63,11.55,11.55,118387.0
2009-12-03,11.58,11.64,11.55,11.625,87344.0
2009-12-04,11.605,11.605,11.51,11.59,101672.0
2009-12-07,11.58,11.595,11.54,11.575,66136.0
2009-12-08,11.585,11.62,11.555,11.56,111122.0
2009-12-09,11.59,11.59,11.555,11.59,63034.0
2009-12-10,11.575,11.585,11.555,11.585,73021.0
2009-12-11,11.565,11.575,11.545,11.555,101821.0
2009-12-14,11.58,11.58,11.55,11.565,52443.0
2009-12-15,11.565,11.58,11.55,11.55,95574.0
2009-12-16,11.575,11.575,11.53,11.56,159661.0
2009-12-17,11.565,11.565,11.55,11.56,47190.0
2009-12-18,11.575,11.58,11.55,11.575,82913.0
2009-12-21,11.555,11.555,11.5,11.515,83364.0
2009-12-22,11.495,11.515,11.47,11.51,149172.0
2009-12-23,11.495,11.515,11.49,11.51,112297.0
2009-12-24,11.505,11.515,11.485,11.51,78210.0
2009-12-29,11.49,11.49,11.44,11.44,70505.0
2009-12-30,11.46,11.51,11.455,11.505,41256.0
2009-12-31,11.505,11.51,11.465,11.51,59202.0
2010-01-04,11.475,11.515,11.395,11.44,122748.0
2010-01-05,11.43,11.465,11.43,11.44,88266.0
2010-01-06,11.465,11.49,11.445,11.49,79525.0
2010-01-07,11.48,11.52,11.48,11.49,78369.0
2010-01-08,11.515,11.555,11.505,11.54,86800.0
2010-01-11,11.565,11.585,11.515,11.515,120151.0
2010-01-12,11.555,11.595,11.55,11.59,58512.0
2010-01-13,11.595,11.595,11.555,11.585,97758.0
2010-01-14,11.585,11.605,11.555,11.555,40412.0
2010-01-15,11.58,11.595,11.565,11.59,64046.0
2010-01-18,11.585,11.61,11.585,11.605,55643.0
2010-01-19,11.605,11.625,11.585,11.59,63775.0
2010-01-20,11.605,11.64,11.605,11.63,97998.0
2010-01-21,11.63,11.665,11.615,11.64,62885.0
2010-01-22,11.635,11.685,11.635,11.68,54749.0
2010-01-25,11.695,11.695,11.65,11.685,55442.0
2010-01-26,11.68,11.715,11.645,11.67,59044.0
2010-01-27,11.685,11.71,11.68,11.7,54879.0
2010-01-28,11.7,11.725,11.68,11.715,69430.0
2010-01-29,11.68,11.755,11.68,11.74,77767.0
2010-02-01,11.68,11.725,11.68,11.71,65735.0
2010-02-02,11.7,11.77,11.7,11.755,87231.0
2010-02-03,11.755,11.755,11.69,11.695,86536.0
2010-02-04,11.695,11.72,11.645,11.645,124112.0
2010-02-05,11.695,11.7,11.65,11.665,153037.0
2010-02-08,11.755,11.755,11.695,11.7,55066.0
2010-02-09,11.7,11.77,11.7,11.76,114289.0
2010-02-10,11.76,11.78,11.71,11.71,61812.0
2010-02-11,11.735,11.735,11.665,11.7,60556.0
2010-02-12,11.685,11.74,11.68,11.71,60969.0
2010-02-16,11.67,11.695,11.63,11.685,71874.0
2010-02-17,11.68,11.685,11.6,11.63,138400.0
2010-02-18,11.665,11.7,11.64,11.7,115498.0
2010-02-19,11.625,11.71,11.625,11.7,91334.0
2010-02-22,11.695,11.71,11.625,11.625,92374.0
2010-02-23,11.695,11.715,11.635,11.715,242454.0
2010-02-24,11.68,11.73,11.68,11.73,87510.0
2010-02-25,11.7,11.78,11.7,11.78,142318.0
2010-02-26,11.765,11.775,11.72,11.72,56833.0
2010-03-01,11.725,11.75,11.72,11.735,81710.0
2010-03-02,11.75,11.76,11.71,11.76,73756.0
2010-03-03,11.755,11.755,11.715,11.75,50324.0
2010-03-04,11.74,11.75,11.71,11.74,47898.0
2010-03-05,11.735,11.74,11.7,11.74,87057.0
2010-03-08,11.725,11.725,11.695,11.7,65555.0
2010-03-09,11.72,11.72,11.685,11.69,43299.0
2010-03-10,11.68,11.695,11.675,11.695,74431.0
2010-03-11,11.67,11.72,11.67,11.72,53002.0
2010-03-12,11.695,11.7,11.685,11.7,28566.0
2010-03-15,11.67,11.71,11.67,11.71,26840.0
2010-03-16,11.695,11.725,11.685,11.685,67307.0
2010-03-17,11.69,11.73,11.68,11.695,115532.0
2010-03-18,11.69,11.755,11.69,11.755,60765.0
2010-03-19,11.68,11.755,11.68,11.735,58904.0
2010-03-22,11.75,11.75,11.725,11.735,69308.0
2010-03-23,11.755,11.755,11.725,11.73,75082.0
2010-03-24,11.725,11.73,11.685,11.695,124729.0
2010-03-25,11.685,11.71,11.655,11.655,103759.0
2010-03-26,11.71,11.71,11.665,11.685,83014.0
2010-03-29,11.67,11.7,11.605,11.605,254582.0
2010-03-30,11.595,11.64,11.595,11.605,52688.0
2010-03-31,11.625,11.68,11.625,11.64,81461.0
2010-04-01,11.675,11.695,11.645,11.695,61390.0
2010-04-05,11.655,11.685,11.56,11.565,111285.0
2010-04-06,11.585,11.62,11.585,11.595,93335.0
2010-04-07,11.595,11.66,11.595,11.655,254923.0
2010-04-08,11.66,11.695,11.56,11.56,87737.0
2010-04-09,11.58,11.64,11.58,11.625,53601.0
2010-04-12,11.625,11.64,11.58,11.58,69517.0
2010-04-13,11.62,11.62,11.58,11.585,78574.0
2010-04-14,11.595,11.62,11.565,11.6,333493.0
2010-04-15,11.56,11.595,11.54,11.55,53424.0
2010-04-16,11.555,11.56,11.525,11.54,88256.0
2010-04-19,11.565,11.58,11.555,11.555,347874.0
2010-04-20,11.54,11.545,11.515,11.525,49519.0
2010-04-21,11.52,11.54,11.52,11.53,65263.0
2010-04-22,11.525,11.53,11.52,11.53,127050.0
2010-04-23,11.55,11.565,11.53,11.545,58674.0
2010-04-26,11.555,11.56,11.545,11.55,70904.0
2010-04-27,11.565,11.59,11.55,11.575,111071.0
2010-04-28,11.53,11.625,11.53,11.6,122700.0
2010-04-29,11.56,11.615,11.56,11.595,55910.0
2010-04-30,11.62,11.64,11.595,11.635,160394.0
2010-05-03,11.635,11.655,11.6,11.605,90385.0
2010-05-04,11.635,11.665,11.63,11.63,79553.0
2010-05-05,11.645,11.67,11.62,11.625,52415.0
2010-05-06,11.685,11.685,11.585,11.625,52738.0
2010-05-07,11.625,11.68,11.59,11.68,69817.0
2010-05-10,11.635,11.675,11.615,11.645,66132.0
2010-05-11,11.625,11.64,11.62,11.635,60878.0
2010-05-12,11.62,11.63,11.595,11.625,35956.0
2010-05-13,11.605,11.645,11.605,11.635,35957.0
2010-05-14,11.635,11.665,11.63,11.655,107203.0
2010-05-17,11.71,11.71,11.67,11.67,28464.0
2010-05-18,11.655,11.7,11.655,11.7,39119.0
2010-05-19,11.66,11.71,11.62,11.62,54985.0
2010-05-20,11.675,11.735,11.675,11.705,52442.0
2010-05-21,11.675,11.71,11.655,11.695,28466.0
2010-05-25,11.705,11.705,11.68,11.7,32560.0
2010-05-26,11.665,11.7,11.66,11.7,33234.0
2010-05-27,11.67,11.7,11.665,11.685,53077.0
2010-05-28,11.655,11.68,11.625,11.655,34056.0
2010-05-31,11.665,11.68,11.6,11.62,99706.0
2010-06-01,11.63,11.68,11.63,11.64,61251.0
2010-06-02,11.655,11.7,11.645,11.675,56244.0
2010-06-03,11.695,11.71,11.675,11.705,65443.0
2010-06-04,11.73,11.77,11.715,11.77,36396.0
2010-06-07,11.73,11.76,11.7,11.76,16900.0
2010-06-08,11.74,11.75,11.715,11.73,42240.0
2010-06-09,11.72,11.72,11.695,11.705,38398.0
2010-06-10,11.685,11.685,11.655,11.655,28172.0
2010-06-11,11.67,11.675,11.595,11.66,114517.0
2010-06-14,11.645,11.645,11.63,11.645,42165.0
2010-06-15,11.645,11.665,11.635,11.66,38383.0
2010-06-16,11.66,11.695,11.66,11.685,23346.0
2010-06-17,11.665,11.745,11.665,11.735,34796.0
2010-06-18,11.75,11.77,11.74,11.77,53137.0
2010-06-21,11.73,11.775,11.715,11.775,28387.0
2010-06-22,11.75,11.795,11.75,11.795,27211.0
2010-06-23,11.775,11.815,11.75,11.8,47257.0
2010-06-24,11.82,11.825,11.785,11.82,45385.0
2010-06-25,11.86,11.88,11.855,11.875,27534.0
2010-06-28,11.87,11.88,11.845,11.88,24129.0
2010-06-29,11.865,11.915,11.865,11.905,29697.0
2010-06-30,11.935,11.975,11.915,11.96,46454.0
2010-07-02,11.905,11.96,11.89,11.935,80656.0
2010-07-05,11.945,11.96,11.94,11.96,20592.0
2010-07-06,11.915,11.945,11.91,11.94,35788.0
2010-07-07,11.925,11.95,11.905,11.905,42456.0
2010-07-08,11.88,11.91,11.87,11.905,42515.0
2010-07-09,11.86,11.87,11.855,11.87,25581.0
2010-07-12,11.875,11.9,11.865,11.895,55306.0
2010-07-13,11.87,11.875,11.86,11.865,48421.0
2010-07-14,11.87,11.88,11.86,11.87,38885.0
2010-07-15,11.865,11.9,11.835,11.835,88644.0
2010-07-16,11.88,11.915,11.865,11.895,139886.0
2010-07-19,11.91,11.935,11.89,11.905,56344.0
2010-07-20,11.93,11.95,11.905,11.94,30831.0
2010-07-21,11.945,11.945,11.905,11.905,54576.0
2010-07-22,11.945,11.95,11.895,11.925,29624.0
2010-07-23,11.95,11.95,11.915,11.94,31652.0
2010-07-26,11.93,11.945,11.91,11.945,34013.0
2010-07-27,11.91,11.93,11.905,11.915,47311.0
2010-07-28,11.93,11.95,11.915,11.95,48062.0
2010-07-29,11.95,12.0,11.95,11.985,80316.0
2010-07-30,12.0,12.04,11.99,12.015,48911.0
2010-08-03,12.02,12.045,12.005,12.04,43556.0
2010-08-04,12.04,12.04,12.0,12.02,29776.0
2010-08-05,12.005,12.02,12.005,12.015,30737.0
2010-08-06,12.015,12.04,12.01,12.035,138057.0
2010-08-09,12.025,12.075,12.015,12.075,60077.0
2010-08-10,12.06,12.09,12.055,12.08,40615.0
2010-08-11,12.105,12.125,12.09,12.095,92325.0
2010-08-12,12.13,12.13,12.11,12.125,36614.0
2010-08-13,12.11,12.12,12.105,12.12,21212.0
2010-08-16,12.145,12.16,12.13,12.14,23262.0
2010-08-17,12.14,12.145,12.12,12.145,44139.0
2010-08-18,12.145,12.15,12.14,12.15,27821.0
2010-08-19,12.14,12.155,12.125,12.15,38623.0
2010-08-20,12.165,12.175,12.12,12.12,62201.0
2010-08-23,12.175,12.175,12.13,12.155,31917.0
2010-08-24,12.16,12.19,12.16,12.18,28049.0
2010-08-25,12.19,12.235,12.165,12.18,39277.0
2010-08-26,12.18,12.2,12.15,12.2,53156.0
2010-08-27,12.18,12.19,12.16,12.17,31762.0
2010-08-30,12.19,12.215,12.18,12.215,48544.0
2010-08-31,12.225,12.23,12.18,12.18,107413.0
2010-09-01,12.195,12.205,12.14,12.145,103236.0
2010-09-02,12.16,12.165,12.14,12.16,35462.0
2010-09-03,12.125,12.145,12.095,12.14,53833.0
2010-09-07,12.13,12.215,12.13,12.21,34426.0
2010-09-08,12.195,12.195,12.14,12.175,34211.0
2010-09-09,12.145,12.15,12.13,12.145,55773.0
2010-09-10,12.14,12.15,12.115,12.135,56024.0
2010-09-13,12.115,12.13,12.1,12.11,187934.0
2010-09-14,12.125,12.125,12.055,12.06,98034.0
2010-09-15,12.065,12.125,12.065,12.125,129375.0
2010-09-16,12.13,12.13,12.105,12.115,34554.0
2010-09-17,12.125,12.135,12.11,12.135,42850.0
2010-09-20,12.145,12.165,12.125,12.165,47323.0
2010-09-21,12.165,12.18,12.135,12.175,38944.0
2010-09-22,12.17,12.21,12.17,12.21,39042.0
2010-09-23,12.24,12.245,12.21,12.235,42760.0
2010-09-24,12.205,12.23,12.2,12.205,47791.0
2010-09-27,12.265,12.265,12.23,12.24,41870.0
2010-09-28,12.28,12.28,12.22,12.26,61391.0
2010-09-29,12.28,12.32,12.26,12.315,68051.0
2010-09-30,12.29,12.32,12.255,12.305,124014.0
2010-10-01,12.255,12.315,12.24,12.255,52601.0
2010-10-04,12.285,12.315,12.28,12.315,109311.0
2010-10-05,12.34,12.35,12.29,12.3,78529.0
2010-10-06,12.305,12.305,12.265,12.295,68303.0
2010-10-07,12.29,12.305,12.285,12.3,58847.0
2010-10-08,12.305,12.355,12.29,12.29,38228.0
2010-10-12,12.305,12.335,12.28,12.32,48009.0
2010-10-13,12.325,12.325,12.295,12.32,55842.0
2010-10-14,12.325,12.325,12.295,12.305,54023.0
2010-10-15,12.3,12.3,12.265,12.295,96523.0
2010-10-18,12.28,12.325,12.28,12.32,84682.0
2010-10-19,12.305,12.365,12.29,12.365,52748.0
2010-10-20,12.365,12.37,12.34,12.36,79833.0
2010-10-21,12.32,12.335,12.305,12.325,51149.0
2010-10-22,12.335,12.355,12.335,12.355,78639.0
2010-10-25,12.355,12.36,12.335,12.355,63450.0
2010-10-26,12.355,12.355,12.32,12.33,114358.0
2010-10-27,12.305,12.305,12.275,12.275,87294.0
2010-10-28,12.295,12.325,12.29,12.325,105526.0
2010-10-29,12.3,12.37,12.29,12.37,78791.0
2010-11-01,12.365,12.365,12.33,12.36,38109.0
2010-11-02,12.325,12.33,12.295,12.33,72626.0
2010-11-03,12.33,12.34,12.305,12.34,36122.0
2010-11-04,12.335,12.37,12.32,12.355,111813.0
2010-11-05,12.325,12.355,12.31,12.35,75681.0
2010-11-08,12.34,12.35,12.325,12.35,143604.0
2010-11-09,12.335,12.34,12.29,12.29,119976.0
2010-11-10,12.275,12.275,12.235,12.275,58151.0
2010-11-11,12.275,12.275,12.255,12.275,70306.0
2010-11-12,12.27,12.275,12.25,12.27,137585.0
2010-11-15,12.225,12.225,12.195,12.2,106392.0
2010-11-16,12.19,12.205,12.16,12.185,123925.0
2010-11-17,12.2,12.21,12.175,12.185,62235.0
2010-11-18,12.195,12.21,12.175,12.21,41517.0
2010-11-19,12.19,12.2,12.175,12.2,117643.0
2010-11-22,12.185,12.22,12.17,12.22,74486.0
2010-11-23,12.2,12.21,12.17,12.17,63624.0
2010-11-24,12.215,12.215,12.1,12.15,160820.0
2010-11-25,12.115,12.15,12.095,12.125,81906.0
2010-11-26,12.105,12.165,12.105,12.13,49583.0
2010-11-29,12.135,12.155,12.125,12.13,74078.0
2010-11-30,12.17,12.185,12.135,12.15,99774.0
2010-12-01,12.12,12.165,12.115,12.135,55839.0
2010-12-02,12.105,12.125,12.09,12.1,76226.0
2010-12-03,12.135,12.135,12.105,12.115,113882.0
2010-12-06,12.125,12.165,12.115,12.13,65962.0
2010-12-07,12.105,12.135,12.09,12.095,69302.0
2010-12-08,12.085,12.095,11.99,12.005,239116.0
2010-12-09,12.05,12.08,12.025,12.035,150074.0
2010-12-10,12.04,12.06,12.01,12.02,175362.0
2010-12-13,12.01,12.035,12.01,12.02,162058.0
2010-12-14,12.02,12.03,12.0,12.01,114352.0
2010-12-15,11.995,12.02,11.975,11.995,100535.0
2010-12-16,12.01,12.04,12.005,12.035,105249.0
2010-12-17,12.06,12.105,12.055,12.09,79271.0
2010-12-20,12.13,12.18,12.115,12.165,109840.0
2010-12-21,12.18,12.18,12.145,12.18,47994.0
2010-12-22,12.17,12.17,12.145,12.16,51794.0
2010-12-23,12.13,12.19,12.13,12.19,60306.0
2010-12-24,12.19,12.195,12.155,12.195,48881.0
2010-12-29,12.155,12.225,12.13,12.22,86585.0
2010-12-30,12.2,12.22,12.19,12.2,49653.0
2010-12-31,12.21,12.245,12.19,12.245,30652.0
2011-01-04,12.23,12.25,12.2,12.25,196052.0
2011-01-05,12.19,12.19,12.13,12.13,131036.0
2011-01-06,12.175,12.185,12.125,12.145,114114.0
2011-01-07,12.135,12.19,12.135,12.15,79272.0
2011-01-10,12.185,12.22,12.165,12.215,119331.0
2011-01-11,12.165,12.21,12.16,12.175,113658.0
2011-01-12,12.165,12.19,12.155,12.185,86486.0
2011-01-13,12.16,12.175,12.13,12.13,87659.0
2011-01-14,12.135,12.195,12.135,12.18,119322.0
2011-01-17,12.19,12.2,12.18,12.185,70275.0
2011-01-18,12.185,12.19,12.15,12.175,93982.0
2011-01-19,12.165,12.18,12.135,12.135,114398.0
2011-01-20,12.155,12.19,12.125,12.125,134165.0
2011-01-21,12.145,12.145,12.125,12.125,79494.0
2011-01-24,12.155,12.165,12.13,12.165,52292.0
2011-01-25,12.145,12.19,12.145,12.18,83847.0
2011-01-26,12.175,12.19,12.165,12.165,102823.0
2011-01-27,12.13,12.175,12.13,12.175,80946.0
2011-01-28,12.175,12.225,12.165,12.17,118396.0
2011-01-31,12.175,12.205,12.14,12.14,109334.0
2011-02-01,12.13,12.19,12.13,12.18,122178.0
2011-02-02,12.19,12.19,12.09,12.09,179878.0
2011-02-03,12.145,12.16,12.105,12.15,127208.0
2011-02-04,12.105,12.135,12.085,12.115,94599.0
2011-02-07,12.105,12.11,12.06,12.06,120394.0
2011-02-08,12.085,12.105,12.06,12.08,137912.0
2011-02-09,12.08,12.14,12.08,12.09,108825.0
2011-02-10,12.11,12.165,12.11,12.16,377596.0
2011-02-11,12.16,12.175,12.105,12.105,66001.0
2011-02-14,12.09,12.14,12.085,12.13,92770.0
2011-02-15,12.13,12.15,12.13,12.14,60173.0
2011-02-16,12.15,12.15,12.085,12.09,209144.0
2011-02-17,12.13,12.15,12.115,12.12,86077.0
2011-02-18,12.135,12.19,12.135,12.19,81717.0
2011-02-22,12.17,12.21,12.16,12.18,118606.0
2011-02-23,12.205,12.24,12.205,12.215,63293.0
2011-02-24,12.22,12.235,12.19,12.19,109211.0
2011-02-25,12.24,12.26,12.205,12.205,102843.0
2011-02-28,12.215,12.235,12.19,12.19,89896.0
2011-03-01,12.23,12.235,12.19,12.2,117286.0
2011-03-02,12.21,12.22,12.17,12.175,99764.0
2011-03-03,12.16,12.185,12.155,12.175,69704.0
2011-03-04,12.155,12.185,12.155,12.185,69143.0
2011-03-07,12.205,12.22,12.18,12.19,98583.0
2011-03-08,12.16,12.19,12.16,12.175,53193.0
2011-03-09,12.205,12.205,12.205,12.205,0.0
2011-03-10,12.22,12.24,12.18,12.185,76800.0
2011-03-11,12.21,12.245,12.21,12.245,62621.0
2011-03-14,12.24,12.27,12.215,12.265,47338.0
2011-03-15,12.28,12.28,12.24,12.26,54582.0
2011-03-16,12.27,12.305,12.265,12.28,99900.0
2011-03-17,12.23,12.275,12.23,12.245,166592.0
2011-03-18,12.245,12.325,12.245,12.325,88015.0
2011-03-21,12.3,12.305,12.245,12.305,87194.0
2011-03-22,12.29,12.33,12.265,12.33,92181.0
2011-03-23,12.32,12.32,12.29,12.305,26786.0
2011-03-24,12.295,12.305,12.27,12.305,66138.0
2011-03-25,12.31,12.31,12.28,12.295,79815.0
2011-03-28,12.275,12.29,12.245,12.29,104862.0
2011-03-29,12.29,12.29,12.22,12.22,53365.0
2011-03-30,12.235,12.25,12.215,12.245,51069.0
2011-03-31,12.245,12.245,12.215,12.215,78895.0
2011-04-01,12.2,12.22,12.185,12.205,124217.0
2011-04-04,12.205,12.205,12.175,12.175,76495.0
2011-04-05,12.175,12.205,12.175,12.175,55208.0
2011-04-06,12.19,12.19,12.175,12.18,43021.0
2011-04-07,12.17,12.185,12.14,12.14,58733.0
2011-04-08,12.13,12.17,12.125,12.145,34606.0
2011-04-11,12.125,12.14,12.115,12.13,65354.0
2011-04-12,12.145,12.16,12.14,12.145,47096.0
2011-04-13,12.175,12.235,12.17,12.22,151630.0
2011-04-14,12.235,12.26,12.22,12.23,68737.0
2011-04-15,12.215,12.245,12.215,12.23,36457.0
2011-04-18,12.25,12.28,12.245,12.275,63435.0
2011-04-19,12.24,12.28,12.23,12.26,41310.0
2011-04-20,12.245,12.25,12.215,12.22,43507.0
2011-04-21,12.215,12.26,12.215,12.235,38344.0
2011-04-25,12.28,12.28,12.255,12.26,60178.0
2011-04-26,12.26,12.305,12.26,12.3,60703.0
2011-04-27,12.275,12.275,12.245,12.245,34021.0
2011-04-28,12.26,12.33,12.26,12.305,140905.0
2011-04-29,12.315,12.33,12.31,12.315,64366.0
2011-05-02,12.28,12.315,12.28,12.305,51226.0
2011-05-03,12.335,12.365,12.315,12.34,66833.0
2011-05-04,12.325,12.36,12.325,12.36,92309.0
2011-05-05,12.36,12.385,12.355,12.385,45939.0
2011-05-06,12.355,12.365,12.34,12.345,44405.0
2011-05-09,12.405,12.405,12.34,12.34,146443.0
2011-05-10,12.375,12.375,12.335,12.36,61332.0
2011-05-11,12.345,12.355,12.31,12.33,52219.0
2011-05-12,12.36,12.37,12.345,12.355,49580.0
2011-05-13,12.355,12.4,12.355,12.4,74476.0
2011-05-16,12.4,12.425,12.385,12.425,66346.0
2011-05-17,12.42,12.435,12.4,12.425,581383.0
2011-05-18,12.425,12.425,12.375,12.375,139386.0
2011-05-19,12.37,12.4,12.36,12.4,71293.0
2011-05-20,12.415,12.43,12.4,12.425,43098.0
2011-05-24,12.415,12.45,12.415,12.45,57215.0
2011-05-25,12.45,12.455,12.435,12.435,60341.0
2011-05-26,12.475,12.485,12.455,12.465,240297.0
2011-05-27,12.49,12.515,12.485,12.49,69060.0
2011-05-30,12.5,12.505,12.49,12.495,44822.0
2011-05-31,12.49,12.505,12.47,12.5,74554.0
2011-06-01,12.515,12.56,12.475,12.56,217070.0
2011-06-02,12.545,12.555,12.495,12.5,116870.0
2011-06-03,12.53,12.555,12.515,12.53,16497.0
2011-06-06,12.52,12.53,12.485,12.525,48045.0
2011-06-07,12.5,12.515,12.475,12.505,46823.0
2011-06-08,12.53,12.555,12.505,12.555,23526.0
2011-06-09,12.515,12.53,12.495,12.5,59112.0
2011-06-10,12.49,12.53,12.49,12.505,65824.0
2011-06-13,12.515,12.55,12.505,12.53,67374.0
2011-06-14,12.53,12.53,12.49,12.49,74864.0
2011-06-15,12.505,12.59,12.49,12.585,87629.0
2011-06-16,12.575,12.59,12.56,12.58,34370.0
2011-06-17,12.57,12.605,12.555,12.56,95820.0
2011-06-20,12.57,12.58,12.52,12.53,207450.0
2011-06-21,12.535,12.55,12.52,12.535,75562.0
2011-06-22,12.535,12.575,12.525,12.57,56462.0
2011-06-23,12.58,12.61,12.545,12.585,66258.0
2011-06-24,12.61,12.63,12.61,12.62,169074.0
2011-06-27,12.62,12.645,12.6,12.615,113847.0
2011-06-28,12.59,12.59,12.555,12.565,77857.0
2011-06-29,12.545,12.555,12.475,12.475,169582.0
2011-06-30,12.525,12.525,12.46,12.48,213276.0
2011-07-04,12.5,12.5,12.47,12.475,32908.0
2011-07-05,12.53,12.53,12.475,12.53,54801.0
2011-07-06,12.53,12.565,12.525,12.555,49571.0
2011-07-07,12.54,12.555,12.515,12.515,100604.0
2011-07-08,12.565,12.595,12.545,12.56,65466.0
2011-07-11,12.61,12.645,12.59,12.645,48660.0
2011-07-12,12.645,12.665,12.62,12.665,35860.0
2011-07-13,12.64,12.655,12.61,12.61,52474.0
2011-07-14,12.64,12.65,12.625,12.65,46177.0
2011-07-15,12.615,12.68,12.6,12.68,51636.0
2011-07-18,12.7,12.7,12.68,12.685,28099.0
2011-07-19,12.67,12.695,12.64,12.695,81467.0
2011-07-20,12.665,12.665,12.645,12.655,37649.0
2011-07-21,12.625,12.65,12.62,12.63,43655.0
2011-07-22,12.66,12.67,12.64,12.67,72856.0
2011-07-25,12.66,12.665,12.64,12.65,49637.0
2011-07-26,12.66,12.665,12.64,12.66,48008.0
2011-07-27,12.65,12.67,12.65,12.66,39139.0
2011-07-28,12.685,12.695,12.685,12.69,24027.0
2011-07-29,12.71,12.725,12.695,12.71,52964.0
2011-08-02,12.775,12.82,12.77,12.82,61220.0
2011-08-03,12.825,12.845,12.81,12.82,84545.0
2011-08-04,12.845,12.89,12.825,12.845,208343.0
2011-08-05,12.835,12.88,12.805,12.83,63714.0
2011-08-08,12.875,12.885,12.81,12.82,68394.0
2011-08-09,12.83,12.91,12.82,12.88,86421.0
2011-08-10,12.92,12.99,12.915,12.955,71199.0
2011-08-11,12.945,12.96,12.88,12.88,92654.0
2011-08-12,12.88,12.92,12.845,12.885,107139.0
2011-08-15,12.86,12.89,12.845,12.855,62488.0
2011-08-16,12.86,12.88,12.85,12.875,82790.0
2011-08-17,12.9,12.905,12.855,12.865,59133.0
2011-08-18,12.96,13.01,12.915,12.93,54578.0
2011-08-19,12.975,12.975,12.92,12.93,72111.0
2011-08-22,12.93,12.94,12.91,12.915,114638.0
2011-08-23,12.935,12.94,12.82,12.855,318194.0
2011-08-24,12.875,12.875,12.78,12.78,162869.0
2011-08-25,12.79,12.835,12.75,12.78,1211425.0
2011-08-26,12.81,12.84,12.81,12.83,47291.0
2011-08-29,12.815,12.815,12.775,12.775,71396.0
2011-08-30,12.815,12.84,12.8,12.84,52314.0
2011-08-31,12.84,12.845,12.775,12.78,402589.0
2011-09-01,12.765,12.785,12.735,12.785,213462.0
2011-09-02,12.855,12.89,12.825,12.89,49948.0
2011-09-06,12.95,12.95,12.895,12.92,99780.0
2011-09-07,12.92,12.92,12.88,12.895,45680.0
2011-09-08,12.92,12.945,12.9,12.945,21715.0
2011-09-09,12.955,13.005,12.92,12.955,74381.0
2011-09-12,12.98,12.995,12.955,12.97,62478.0
2011-09-13,12.925,12.925,12.91,12.925,56465.0
2011-09-14,12.91,12.92,12.89,12.89,74983.0
2011-09-15,12.865,12.885,12.865,12.88,40824.0
2011-09-16,12.86,12.88,12.825,12.825,39259.0
2011-09-19,12.885,12.91,12.88,12.885,31767.0
2011-09-20,12.895,12.92,12.895,12.895,58762.0
2011-09-21,12.91,12.965,12.895,12.965,61932.0
2011-09-22,12.98,13.005,12.965,13.005,89639.0
2011-09-23,12.985,12.99,12.96,12.98,29498.0
2011-09-26,12.935,12.96,12.91,12.93,97749.0
2011-09-27,12.895,12.91,12.87,12.885,39665.0
2011-09-28,12.91,12.91,12.88,12.91,28589.0
2011-09-29,12.9,12.925,12.875,12.91,50631.0
2011-09-30,12.905,12.925,12.87,12.87,44929.0
2011-10-03,12.925,12.95,12.885,12.95,47454.0
2011-10-04,12.955,12.965,12.9,12.905,45774.0
2011-10-05,12.885,12.9,12.875,12.875,23932.0
2011-10-06,12.855,12.86,12.82,12.83,53932.0
2011-10-07,12.795,12.82,12.78,12.8,28313.0
2011-10-11,12.78,12.805,12.78,12.805,39280.0
2011-10-12,12.8,12.8,12.775,12.79,39208.0
2011-10-13,12.8,12.82,12.79,12.805,81347.0
2011-10-14,12.79,12.79,12.77,12.775,110073.0
2011-10-17,12.78,12.815,12.77,12.815,60894.0
2011-10-18,12.815,12.83,12.78,12.795,92409.0
2011-10-19,12.765,12.78,12.76,12.77,52597.0
2011-10-20,12.775,12.795,12.76,12.78,49437.0
2011-10-21,12.76,12.76,12.735,12.75,55885.0
2011-10-24,12.75,12.75,12.725,12.725,45884.0
2011-10-25,12.75,12.83,12.75,12.805,94532.0
2011-10-26,12.81,12.83,12.77,12.79,59381.0
2011-10-27,12.77,12.79,12.725,12.75,92899.0
2011-10-28,12.79,12.805,12.745,12.805,60039.0
2011-10-31,12.835,12.865,12.81,12.865,65936.0
2011-11-01,12.92,12.96,12.885,12.92,99039.0
2011-11-02,12.92,12.945,12.895,12.915,65820.0
2011-11-03,12.915,12.945,12.915,12.935,53437.0
2011-11-04,12.945,12.965,12.935,12.96,77065.0
2011-11-07,12.965,12.99,12.955,12.96,62881.0
2011-11-08,12.955,12.97,12.94,12.945,40367.0
2011-11-09,12.99,13.01,12.985,13.01,65440.0
2011-11-10,12.99,13.02,12.965,13.02,135739.0
2011-11-11,13.025,13.035,13.02,13.035,26955.0
2011-11-14,12.97,12.985,12.96,12.985,24852.0
2011-11-15,13.015,13.025,12.94,12.96,222872.0
2011-11-16,12.975,12.975,12.94,12.96,104586.0
2011-11-17,12.985,13.02,12.96,13.02,45053.0
2011-11-18,12.995,13.0,12.96,13.0,58784.0
2011-11-21,13.0,13.015,12.985,13.01,77118.0
2011-11-22,12.995,13.01,12.955,13.01,56663.0
2011-11-23,12.98,13.01,12.97,13.0,39787.0
2011-11-24,12.99,13.015,12.985,13.015,28044.0
2011-11-25,13.0,13.0,12.97,12.97,60669.0
2011-11-28,12.92,12.975,12.905,12.97,113710.0
2011-11-29,12.895,12.96,12.895,12.96,70587.0
2011-11-30,12.945,12.98,12.925,12.95,68901.0
2011-12-01,12.955,12.985,12.925,12.925,123213.0
2011-12-02,12.925,13.0,12.91,12.99,142693.0
2011-12-05,12.98,13.015,12.96,13.015,58078.0
2011-12-06,13.0,13.015,12.985,13.01,190588.0
2011-12-07,13.035,13.05,13.01,13.035,58174.0
2011-12-08,13.025,13.085,13.005,13.01,215021.0
2011-12-09,13.025,13.055,13.025,13.03,71288.0
2011-12-12,13.055,13.065,13.03,13.06,72290.0
2011-12-13,13.05,13.09,13.03,13.09,219282.0
2011-12-14,13.09,13.11,13.085,13.11,56116.0
2011-12-15,13.09,13.13,13.09,13.13,87297.0
2011-12-16,13.095,13.17,13.095,13.105,73895.0
2011-12-19,13.09,13.165,13.09,13.14,109703.0
2011-12-20,13.145,13.17,13.115,13.14,93668.0
2011-12-21,13.16,13.17,13.115,13.13,87037.0
2011-12-22,13.145,13.155,13.11,13.13,69605.0
2011-12-23,13.135,13.16,13.1,13.16,72912.0
2011-12-28,13.105,13.14,13.105,13.135,37902.0
2011-12-29,13.13,13.15,13.125,13.15,29370.0
2011-12-30,13.155,13.16,13.13,13.16,35760.0
2012-01-03,13.13,13.135,13.075,13.11,66111.0
2012-01-04,13.115,13.125,13.1,13.11,49927.0
2012-01-05,13.11,13.15,13.11,13.125,61458.0
2012-01-06,13.135,13.155,13.105,13.105,154978.0
2012-01-09,13.16,13.18,13.155,13.175,103829.0
2012-01-10,13.16,13.165,13.105,13.16,67761.0
2012-01-11,13.15,13.19,13.135,13.19,67077.0
2012-01-12,13.19,13.2,13.165,13.175,56356.0
2012-01-13,13.205,13.23,13.19,13.215,71802.0
2012-01-16,13.215,13.23,13.2,13.21,102777.0
2012-01-17,13.205,13.235,13.2,13.23,81171.0
2012-01-18,13.25,13.25,13.2,13.21,128366.0
2012-01-19,13.2,13.2,13.155,13.18,365343.0
2012-01-20,13.18,13.18,13.15,13.15,82445.0
2012-01-23,13.125,13.13,13.105,13.115,121313.0
2012-01-24,13.155,13.155,13.13,13.155,127497.0
2012-01-25,13.16,13.205,13.145,13.19,434568.0
2012-01-26,13.19,13.215,13.18,13.205,149431.0
2012-01-27,13.225,13.23,13.205,13.215,129007.0
2012-01-30,13.27,13.275,13.24,13.255,95865.0
2012-01-31,13.265,13.3,13.255,13.3,157665.0
2012-02-01,13.29,13.3,13.265,13.295,120506.0
2012-02-02,13.295,13.305,13.275,13.29,113626.0
2012-02-03,13.245,13.245,13.205,13.205,224060.0
2012-02-06,13.255,13.28,13.25,13.27,83285.0
2012-02-07,13.265,13.265,13.225,13.25,105547.0
2012-02-08,13.24,13.245,13.215,13.24,80923.0
2012-02-09,13.215,13.23,13.205,13.23,226444.0
2012-02-10,13.23,13.27,13.225,13.27,106690.0
2012-02-13,13.245,13.255,13.225,13.25,103941.0
2012-02-14,13.265,13.28,13.255,13.265,109753.0
2012-02-15,13.255,13.295,13.25,13.28,98332.0
2012-02-16,13.275,13.29,13.25,13.265,119808.0
2012-02-17,13.255,13.275,13.245,13.265,71356.0
2012-02-21,13.255,13.255,13.22,13.225,171814.0
2012-02-22,13.255,13.26,13.23,13.24,222290.0
2012-02-23,13.245,13.265,13.24,13.265,93297.0
2012-02-24,13.27,13.285,13.265,13.285,142830.0
2012-02-27,13.295,13.295,13.285,13.29,166131.0
2012-02-28,13.31,13.315,13.27,13.29,257652.0
2012-02-29,13.31,13.31,13.28,13.295,130526.0
2012-03-01,13.285,13.29,13.26,13.26,249528.0
2012-03-02,13.305,13.33,13.295,13.33,176433.0
2012-03-05,13.31,13.32,13.305,13.315,112771.0
2012-03-06,13.335,13.345,13.32,13.34,248270.0
2012-03-07,13.32,13.32,13.29,13.305,139788.0
2012-03-08,13.285,13.29,13.265,13.27,101028.0
2012-03-09,13.265,13.285,13.26,13.285,85061.0
2012-03-12,13.305,13.305,13.285,13.29,89171.0
2012-03-13,13.28,13.28,13.245,13.255,169813.0
2012-03-14,13.215,13.22,13.19,13.21,179050.0
2012-03-15,13.19,13.21,13.18,13.19,116543.0
2012-03-16,13.145,13.185,13.135,13.18,313608.0
2012-03-19,13.155,13.165,13.14,13.145,230082.0
2012-03-20,13.155,13.165,13.135,13.135,237690.0
2012-03-21,13.16,13.18,13.155,13.17,94847.0
2012-03-22,13.185,13.215,13.165,13.185,219341.0
2012-03-23,13.235,13.24,13.215,13.23,124939.0
2012-03-26,13.235,13.235,13.195,13.215,133062.0
2012-03-27,13.215,13.255,13.215,13.245,143463.0
2012-03-28,13.265,13.285,13.26,13.285,111894.0
2012-03-29,13.32,13.33,13.295,13.305,147186.0
2012-03-30,13.33,13.335,13.29,13.29,95063.0
2012-04-02,13.315,13.33,13.29,13.29,103131.0
2012-04-03,13.305,13.31,13.255,13.265,186977.0
2012-04-04,13.27,13.29,13.26,13.285,121253.0
2012-04-05,13.285,13.285,13.255,13.28,106857.0
2012-04-09,13.31,13.31,13.285,13.31,62210.0
2012-04-10,13.32,13.37,13.315,13.365,109336.0
2012-04-11,13.34,13.34,13.315,13.335,164870.0
2012-04-12,13.335,13.335,13.305,13.315,81595.0
2012-04-13,13.32,13.345,13.32,13.32,79178.0
2012-04-16,13.33,13.355,13.31,13.31,60324.0
2012-04-17,13.27,13.27,13.23,13.255,194694.0
2012-04-18,13.27,13.28,13.23,13.265,242976.0
2012-04-19,13.285,13.29,13.265,13.29,124948.0
2012-04-20,13.265,13.28,13.255,13.28,331661.0
2012-04-23,13.305,13.305,13.275,13.285,102810.0
2012-04-24,13.265,13.265,13.24,13.25,82889.0
2012-04-25,13.23,13.235,13.2,13.21,153058.0
2012-04-26,13.23,13.26,13.2,13.235,256653.0
2012-04-27,13.25,13.26,13.21,13.235,178582.0
2012-04-30,13.24,13.28,13.24,13.28,70847.0
2012-05-01,13.26,13.285,13.255,13.285,113904.0
2012-05-02,13.285,13.31,13.28,13.31,104240.0
2012-05-03,13.29,13.33,13.285,13.33,140366.0
2012-05-04,13.325,13.375,13.325,13.375,165133.0
2012-05-07,13.38,13.38,13.31,13.335,473006.0
2012-05-08,13.35,13.38,13.35,13.38,94832.0
2012-05-09,13.395,13.4,13.33,13.33,313631.0
2012-05-10,13.33,13.36,13.315,13.36,126518.0
2012-05-11,13.355,13.38,13.34,13.36,150831.0
2012-05-14,13.385,13.395,13.355,13.355,80210.0
2012-05-15,13.375,13.375,13.35,13.36,294284.0
2012-05-16,13.35,13.37,13.34,13.37,113170.0
2012-05-17,13.355,13.405,13.355,13.405,178132.0
2012-05-18,13.37,13.41,13.37,13.41,181991.0
2012-05-22,13.375,13.38,13.365,13.38,128094.0
2012-05-23,13.42,13.42,13.395,13.41,85706.0
2012-05-24,13.395,13.425,13.385,13.42,130682.0
2012-05-25,13.445,13.46,13.425,13.46,69845.0
2012-05-28,13.43,13.45,13.425,13.445,68337.0
2012-05-29,13.445,13.445,13.41,13.42,159703.0
2012-05-30,13.445,13.46,13.425,13.45,115377.0
2012-05-31,13.46,13.49,13.46,13.49,112162.0
2012-06-01,13.54,13.58,13.505,13.58,181700.0
2012-06-04,13.525,13.54,13.505,13.525,118980.0
2012-06-05,13.505,13.515,13.48,13.49,103766.0
2012-06-06,13.48,13.48,13.45,13.455,118391.0
2012-06-07,13.435,13.45,13.41,13.43,139648.0
2012-06-08,13.47,13.49,13.435,13.435,143845.0
2012-06-11,13.45,13.45,13.42,13.42,144093.0
2012-06-12,13.435,13.455,13.43,13.445,119041.0
2012-06-13,13.445,13.455,13.42,13.455,158951.0
2012-06-14,13.43,13.47,13.43,13.46,113910.0
2012-06-15,13.495,13.495,13.46,13.49,110677.0
2012-06-18,13.52,13.525,13.49,13.505,206478.0
2012-06-19,13.46,13.47,13.435,13.455,90739.0
2012-06-20,13.445,13.45,13.4,13.42,311128.0
2012-06-21,13.43,13.455,13.42,13.455,146002.0
2012-06-22,13.44,13.465,13.43,13.455,179703.0
2012-06-25,13.47,13.5,13.455,13.5,131077.0
2012-06-26,13.48,13.49,13.465,13.47,73051.0
2012-06-27,13.49,13.49,13.465,13.49,86348.0
2012-06-28,13.525,13.525,13.515,13.52,120390.0
2012-06-29,13.48,13.515,13.475,13.505,205862.0
2012-07-03,13.505,13.52,13.48,13.505,97992.0
2012-07-04,13.525,13.55,13.505,13.55,81473.0
2012-07-05,13.525,13.545,13.525,13.545,118363.0
2012-07-06,13.54,13.57,13.54,13.57,145699.0
2012-07-09,13.585,13.595,13.54,13.595,247995.0
2012-07-10,13.59,13.6,13.57,13.575,158547.0
2012-07-11,13.6,13.61,13.59,13.61,97678.0
2012-07-12,13.61,13.635,13.61,13.635,89506.0
2012-07-13,13.63,13.64,13.61,13.635,67219.0
2012-07-16,13.635,13.64,13.62,13.635,77068.0
2012-07-17,13.635,13.645,13.62,13.635,141528.0
2012-07-18,13.655,13.655,13.62,13.64,120016.0
2012-07-19,13.63,13.635,13.61,13.62,115419.0
2012-07-20,13.62,13.665,13.62,13.64,174268.0
2012-07-23,13.7,13.7,13.665,13.68,133434.0
2012-07-24,13.65,13.685,13.645,13.67,219249.0
2012-07-25,13.675,13.675,13.66,13.67,98479.0
2012-07-26,13.65,13.65,13.62,13.625,126898.0
2012-07-27,13.6,13.6,13.55,13.555,140649.0
2012-07-30,13.575,13.58,13.555,13.58,267455.0
2012-07-31,13.6,13.64,13.595,13.64,129462.0
2012-08-01,13.6,13.62,13.6,13.605,94598.0
2012-08-02,13.62,13.66,13.605,13.66,87646.0
2012-08-03,13.625,13.625,13.595,13.605,86124.0
2012-08-07,13.58,13.58,13.52,13.525,210617.0
2012-08-08,13.55,13.57,13.535,13.555,204385.0
2012-08-09,13.56,13.56,13.535,13.55,82135.0
2012-08-10,13.605,13.605,13.57,13.595,98943.0
2012-08-13,13.595,13.595,13.58,13.595,85517.0
2012-08-14,13.55,13.555,13.55,13.555,79679.0
2012-08-15,13.53,13.53,13.495,13.5,276837.0
2012-08-16,13.495,13.495,13.48,13.485,144209.0
2012-08-17,13.485,13.52,13.48,13.51,134615.0
2012-08-20,13.505,13.52,13.495,13.52,183962.0
2012-08-21,13.505,13.525,13.485,13.52,133990.0
2012-08-22,13.535,13.58,13.525,13.53,842434.0
2012-08-23,13.58,13.605,13.56,13.6,71037.0
2012-08-24,13.62,13.62,13.595,13.6,112808.0
2012-08-27,13.605,13.605,13.59,13.6,95550.0
2012-08-28,13.6,13.615,13.59,13.615,93329.0
2012-08-29,13.595,13.615,13.575,13.615,128023.0
2012-08-30,13.615,13.66,13.615,13.66,183158.0
2012-08-31,13.645,13.65,13.625,13.65,82673.0
2012-09-04,13.65,13.67,13.645,13.67,109774.0
2012-09-05,13.67,13.675,13.635,13.65,396148.0
2012-09-06,13.635,13.64,13.62,13.625,97457.0
2012-09-07,13.62,13.65,13.62,13.64,126846.0
2012-09-10,13.625,13.635,13.6,13.62,109931.0
2012-09-11,13.625,13.635,13.615,13.625,156451.0
2012-09-12,13.595,13.605,13.58,13.605,142595.0
2012-09-13,13.615,13.625,13.58,13.62,121646.0
2012-09-14,13.575,13.575,13.535,13.535,148211.0
2012-09-17,13.545,13.58,13.545,13.58,98760.0
2012-09-18,13.6,13.62,13.6,13.615,194750.0
2012-09-19,13.625,13.66,13.615,13.635,469049.0
2012-09-20,13.67,13.685,13.66,13.67,100436.0
2012-09-21,13.67,13.69,13.655,13.69,121714.0
2012-09-24,13.695,13.695,13.685,13.69,194487.0
2012-09-25,13.69,13.695,13.665,13.695,216503.0
2012-09-26,13.72,13.735,13.71,13.73,150604.0
2012-09-27,13.72,13.755,13.72,13.755,279783.0
2012-09-28,13.755,13.78,13.745,13.78,316119.0
2012-10-01,13.785,13.785,13.76,13.775,162163.0
2012-10-02,13.775,13.775,13.745,13.765,511650.0
2012-10-03,13.78,13.79,13.775,13.78,211995.0
2012-10-04,13.76,13.775,13.715,13.715,437820.0
2012-10-05,13.715,13.72,13.695,13.715,258642.0
2012-10-09,13.71,13.73,13.695,13.73,61640.0
2012-10-10,13.71,13.715,13.695,13.71,155902.0
2012-10-11,13.7,13.72,13.675,13.685,1921897.0
2012-10-12,13.7,13.73,13.695,13.73,184397.0
2012-10-15,13.7,13.73,13.7,13.73,141832.0
2012-10-16,13.7,13.735,13.695,13.715,459272.0
2012-10-17,13.7,13.7,13.67,13.67,78452.0
2012-10-18,13.665,13.69,13.655,13.675,217901.0
2012-10-19,13.675,13.695,13.67,13.695,123645.0
2012-10-22,13.7,13.71,13.695,13.71,74864.0
2012-10-23,13.675,13.7,13.655,13.7,139017.0
2012-10-24,13.68,13.7,13.675,13.685,104831.0
2012-10-25,13.68,13.685,13.66,13.68,170644.0
2012-10-26,13.675,13.705,13.675,13.695,116396.0
2012-10-29,13.715,13.74,13.7,13.7,80328.0
2012-10-30,13.715,13.74,13.715,13.74,67149.0
2012-10-31,13.73,13.76,13.725,13.76,196376.0
2012-11-01,13.75,13.765,13.74,13.75,173371.0
2012-11-02,13.745,13.785,13.74,13.785,195117.0
2012-11-05,13.785,13.785,13.77,13.785,123059.0
2012-11-06,13.765,13.775,13.76,13.775,198307.0
2012-11-07,13.775,13.82,13.775,13.805,311199.0
2012-11-08,13.795,13.81,13.775,13.81,89100.0
2012-11-09,13.815,13.83,13.81,13.82,157731.0
2012-11-12,13.855,13.86,13.835,13.86,49365.0
2012-11-13,13.83,13.84,13.82,13.835,113527.0
2012-11-14,13.815,13.82,13.805,13.815,197052.0
2012-11-15,13.815,13.82,13.795,13.815,70416.0
2012-11-16,13.805,13.83,13.795,13.83,94949.0
2012-11-19,13.81,13.815,13.795,13.795,107296.0
2012-11-20,13.795,13.795,13.775,13.79,305490.0
2012-11-21,13.76,13.77,13.75,13.76,207423.0
2012-11-22,13.78,13.8,13.765,13.8,74590.0
2012-11-23,13.775,13.78,13.755,13.775,80940.0
2012-11-26,13.8,13.815,13.78,13.81,221239.0
2012-11-27,13.8,13.815,13.79,13.815,125832.0
2012-11-28,13.825,13.84,13.815,13.835,2233203.0
2012-11-29,13.845,13.845,13.825,13.845,90279.0
2012-11-30,13.86,13.87,13.845,13.865,194789.0
2012-12-03,13.84,13.855,13.825,13.855,173070.0
2012-12-04,13.865,13.865,13.855,13.86,189638.0
2012-12-05,13.87,13.88,13.86,13.87,87474.0
2012-12-06,13.885,13.89,13.87,13.885,205379.0
2012-12-07,13.845,13.865,13.82,13.84,573109.0
2012-12-10,13.86,13.865,13.84,13.84,66404.0
2012-12-11,13.86,13.86,13.825,13.845,479035.0
2012-12-12,13.845,13.845,13.82,13.825,68705.0
2012-12-13,13.82,13.82,13.77,13.78,156682.0
2012-12-14,13.78,13.795,13.78,13.795,159452.0
2012-12-17,13.79,13.8,13.77,13.79,109019.0
2012-12-18,13.79,13.79,13.77,13.78,123483.0
2012-12-19,13.775,13.795,13.775,13.795,112018.0
2012-12-20,13.815,13.825,13.795,13.82,228877.0
2012-12-21,13.835,13.865,13.825,13.865,672313.0
2012-12-24,13.86,13.86,13.83,13.83,134090.0
2012-12-27,13.825,13.85,13.825,13.84,40813.0
2012-12-28,13.865,13.865,13.85,13.865,34634.0
2012-12-31,13.86,13.875,13.825,13.875,139079.0
2013-01-02,13.815,13.82,13.795,13.8,164421.0
2013-01-03,13.815,13.815,13.78,13.795,220160.0
2013-01-04,13.765,13.785,13.76,13.785,140906.0
2013-01-07,13.78,13.785,13.775,13.785,188439.0
2013-01-08,13.8,13.815,13.795,13.815,136965.0
2013-01-09,13.825,13.825,13.815,13.82,60905.0
2013-01-10,13.795,13.805,13.795,13.805,90906.0
2013-01-11,13.8,13.815,13.785,13.795,121273.0
2013-01-14,13.82,13.82,13.805,13.82,110108.0
2013-01-15,13.825,13.83,13.815,13.825,239857.0
2013-01-16,13.86,13.86,13.83,13.85,124911.0
2013-01-17,13.83,13.84,13.82,13.825,220396.0
2013-01-18,13.825,13.84,13.82,13.84,75242.0
2013-01-21,13.825,13.84,13.82,13.84,116073.0
2013-01-22,13.815,13.83,13.815,13.82,103722.0
2013-01-23,13.845,13.87,13.83,13.87,165685.0
2013-01-24,13.87,13.88,13.855,13.855,108907.0
2013-01-25,13.83,13.85,13.825,13.835,169846.0
2013-01-28,13.795,13.81,13.79,13.81,133154.0
2013-01-29,13.805,13.81,13.785,13.785,88941.0
2013-01-30,13.79,13.795,13.77,13.78,145083.0
2013-01-31,13.79,13.795,13.785,13.795,85344.0
2013-02-01,13.815,13.815,13.77,13.785,149907.0
2013-02-04,13.75,13.785,13.75,13.785,161259.0
2013-02-05,13.77,13.78,13.76,13.765,82605.0
2013-02-06,13.78,13.79,13.78,13.785,199165.0
2013-02-07,13.78,13.795,13.78,13.79,197522.0
2013-02-08,13.805,13.815,13.805,13.815,91226.0
2013-02-11,13.815,13.83,13.81,13.81,182969.0
2013-02-12,13.815,13.825,13.805,13.815,255579.0
2013-02-13,13.79,13.81,13.785,13.805,166317.0
2013-02-14,13.815,13.815,13.79,13.81,125245.0
2013-02-15,13.815,13.825,13.805,13.81,73844.0
2013-02-19,13.825,13.83,13.805,13.825,95329.0
2013-02-20,13.805,13.825,13.795,13.825,197166.0
2013-02-21,13.845,13.86,13.82,13.82,715222.0
2013-02-22,13.855,13.875,13.84,13.875,933955.0
2013-02-25,13.855,13.905,13.855,13.905,188493.0
2013-02-26,13.91,13.93,13.91,13.93,178752.0
2013-02-27,13.945,13.945,13.93,13.94,124872.0
2013-02-28,13.945,13.955,13.94,13.955,135973.0
2013-03-01,13.955,13.97,13.815,13.965,132279.0
2013-03-04,13.985,13.985,13.97,13.985,75861.0
2013-03-05,13.99,13.99,13.97,13.975,99811.0
2013-03-06,13.975,13.975,13.955,13.97,81137.0
2013-03-07,13.965,13.965,13.93,13.93,88979.0
2013-03-08,13.91,13.92,13.91,13.92,60821.0
2013-03-11,13.925,13.925,13.905,13.905,61122.0
2013-03-12,13.94,13.945,13.925,13.94,103854.0
2013-03-13,13.945,13.945,13.92,13.925,125871.0
2013-03-14,13.92,13.925,13.91,13.92,92266.0
2013-03-15,13.945,13.965,13.92,13.965,141042.0
2013-03-18,13.975,13.985,13.965,13.965,71355.0
2013-03-19,13.975,14.01,13.975,14.01,120929.0
2013-03-20,13.99,14.005,13.975,13.995,136500.0
2013-03-21,14.015,14.015,14.005,14.015,89619.0
2013-03-22,14.015,14.015,13.995,14.015,93223.0
2013-03-25,14.01,14.03,14.005,14.03,112458.0
2013-03-26,14.015,14.02,14.005,14.02,51260.0
2013-03-27,14.03,14.04,14.02,14.03,131967.0
2013-03-28,14.04,14.05,14.02,14.05,133284.0
2013-04-01,14.05,14.06,14.035,14.055,72570.0
2013-04-02,14.04,14.055,14.03,14.04,136789.0
2013-04-03,14.04,14.075,14.04,14.075,153537.0
2013-04-04,14.085,14.1,14.075,14.095,456353.0
2013-04-05,14.14,14.14,14.12,14.14,134876.0
2013-04-08,14.14,14.14,14.115,14.115,189558.0
2013-04-09,14.12,14.12,14.1,14.115,131978.0
2013-04-10,14.1,14.105,14.08,14.08,153674.0
2013-04-11,14.085,14.095,14.08,14.095,53087.0
2013-04-12,14.12,14.125,14.115,14.12,89110.0
2013-04-15,14.125,14.155,14.125,14.155,166867.0
2013-04-16,14.14,14.14,14.115,14.135,171748.0
2013-04-17,14.14,14.145,14.125,14.125,182747.0
2013-04-18,14.14,14.145,14.135,14.135,80444.0
2013-04-19,14.145,14.145,14.135,14.145,120731.0
2013-04-22,14.145,14.145,14.125,14.125,106560.0
2013-04-23,14.15,14.15,14.125,14.14,96193.0
2013-04-24,14.125,14.16,14.125,14.14,1004113.0
2013-04-25,14.125,14.14,14.12,14.12,142909.0
2013-04-26,14.15,14.16,14.145,14.16,102512.0
2013-04-29,14.17,14.185,14.165,14.17,125737.0
2013-04-30,14.175,14.185,14.165,14.17,274870.0
2013-05-01,14.185,14.19,14.175,14.19,105517.0
2013-05-02,14.185,14.215,14.185,14.205,184874.0
2013-05-03,14.17,14.17,14.145,14.15,277747.0
2013-05-06,14.13,14.14,14.11,14.125,212815.0
2013-05-07,14.09,14.105,14.085,14.105,169928.0
2013-05-08,14.09,14.12,14.09,14.105,108935.0
2013-05-09,14.105,14.125,14.105,14.125,107027.0
2013-05-10,14.105,14.11,14.06,14.08,260745.0
2013-05-13,14.045,14.065,14.045,14.06,208671.0
2013-05-14,14.065,14.075,14.04,14.045,496517.0
2013-05-15,14.06,14.08,14.055,14.08,244466.0
2013-05-16,14.085,14.105,14.08,14.1,179441.0
2013-05-17,14.105,14.11,14.08,14.085,208005.0
2013-05-21,14.08,14.1,14.08,14.1,93104.0
2013-05-22,14.1,14.12,14.06,14.06,204154.0
2013-05-23,14.08,14.08,14.055,14.06,175915.0
2013-05-24,14.08,14.08,14.07,14.08,137236.0
2013-05-27,14.06,14.075,14.035,14.05,240545.0
2013-05-28,14.05,14.055,14.025,14.025,123340.0
2013-05-29,14.025,14.025,13.995,14.01,120900.0
2013-05-30,14.015,14.03,14.01,14.01,144056.0
2013-05-31,14.03,14.03,13.99,14.03,199023.0
2013-06-03,13.985,14.035,13.985,14.035,169906.0
2013-06-04,14.025,14.035,14.01,14.035,308864.0
2013-06-05,14.03,14.04,14.025,14.035,156079.0
2013-06-06,14.025,14.06,14.015,14.03,85858.0
2013-06-07,13.985,14.005,13.955,13.955,121345.0
2013-06-10,13.955,13.955,13.89,13.92,208169.0
2013-06-11,13.87,13.925,13.87,13.925,291964.0
2013-06-12,13.91,13.92,13.885,13.885,116868.0
2013-06-13,13.92,13.955,13.91,13.93,422300.0
2013-06-14,13.985,13.985,13.95,13.965,141933.0
2013-06-17,13.965,13.97,13.93,13.945,191270.0
2013-06-18,13.94,13.945,13.92,13.93,93692.0
2013-06-19,13.955,13.96,13.85,13.85,294168.0
2013-06-20,13.815,13.83,13.78,13.79,383997.0
2013-06-21,13.795,13.83,13.705,13.705,481232.0
2013-06-24,13.64,13.65,13.565,13.6,651113.0
2013-06-25,13.67,13.685,13.62,13.645,259105.0
2013-06-26,13.685,13.705,13.645,13.65,244343.0
2013-06-27,13.69,13.715,13.685,13.71,207425.0
2013-06-28,13.67,13.71,13.67,13.685,105530.0
2013-07-02,13.685,13.745,13.685,13.735,217450.0
2013-07-03,13.75,13.79,13.725,13.73,109845.0
2013-07-04,13.755,13.78,13.73,13.765,171368.0
2013-07-05,13.695,13.705,13.65,13.65,356142.0
2013-07-08,13.705,13.735,13.695,13.725,271801.0
2013-07-09,13.735,13.755,13.73,13.745,118515.0
2013-07-10,13.75,13.75,13.715,13.715,183696.0
2013-07-11,13.75,13.765,13.745,13.765,133919.0
2013-07-12,13.79,13.795,13.765,13.775,166290.0
2013-07-15,13.79,13.79,13.77,13.775,61482.0
2013-07-16,13.795,13.81,13.78,13.81,113654.0
2013-07-17,13.815,13.835,13.815,13.82,105246.0
2013-07-18,13.82,13.855,13.815,13.815,176409.0
2013-07-19,13.82,13.85,13.82,13.835,42370.0
2013-07-22,13.855,13.855,13.835,13.835,57872.0
2013-07-23,13.82,13.83,13.8,13.8,78880.0
2013-07-24,13.785,13.79,13.76,13.76,81427.0
2013-07-25,13.75,13.78,13.75,13.78,139248.0
2013-07-26,13.785,13.81,13.78,13.785,118704.0
2013-07-29,13.8,13.8,13.77,13.77,83904.0
2013-07-30,13.785,13.785,13.745,13.745,102628.0
2013-07-31,13.7,13.79,13.7,13.79,203102.0
2013-08-01,13.76,13.765,13.72,13.725,280021.0
2013-08-02,13.75,13.78,13.75,13.765,278550.0
2013-08-06,13.75,13.765,13.74,13.75,143550.0
2013-08-07,13.76,13.78,13.76,13.77,116951.0
2013-08-08,13.785,13.79,13.77,13.77,153222.0
2013-08-09,13.79,13.79,13.77,13.79,156472.0
2013-08-12,13.79,13.805,13.765,13.78,167837.0
2013-08-13,13.725,13.725,13.7,13.7,84613.0
2013-08-14,13.715,13.715,13.695,13.695,118472.0
2013-08-15,13.675,13.68,13.645,13.675,141229.0
2013-08-16,13.645,13.685,13.635,13.645,155708.0
2013-08-19,13.635,13.635,13.6,13.605,155006.0
2013-08-20,13.635,13.655,13.62,13.64,191023.0
2013-08-21,13.625,13.645,13.605,13.615,128573.0
2013-08-22,13.605,13.62,13.6,13.605,145097.0
2013-08-23,13.61,13.66,13.61,13.645,85867.0
2013-08-26,13.665,13.685,13.66,13.665,99692.0
2013-08-27,13.705,13.73,13.69,13.71,115270.0
2013-08-28,13.695,13.71,13.67,13.67,221746.0
2013-08-29,13.67,13.715,13.67,13.695,519578.0
2013-08-30,13.685,13.715,13.67,13.675,79506.0
2013-09-03,13.665,13.71,13.625,13.645,136196.0
2013-09-04,13.66,13.67,13.625,13.625,316297.0
2013-09-05,13.59,13.605,13.545,13.55,190281.0
2013-09-06,13.565,13.59,13.545,13.545,213440.0
2013-09-09,13.58,13.605,13.57,13.57,78410.0
2013-09-10,13.55,13.58,13.53,13.53,143276.0
2013-09-11,13.51,13.545,13.51,13.53,110987.0
2013-09-12,13.56,13.565,13.53,13.54,80202.0
2013-09-13,13.55,13.56,13.52,13.525,154334.0
2013-09-16,13.585,13.59,13.53,13.54,111187.0
2013-09-17,13.545,13.56,13.54,13.56,215015.0
2013-09-18,13.55,13.62,13.53,13.615,173176.0
2013-09-19,13.62,13.645,13.6,13.615,144634.0
2013-09-20,13.6,13.635,13.595,13.62,105466.0
2013-09-23,13.63,13.655,13.62,13.645,115676.0
2013-09-24,13.68,13.715,13.665,13.715,134057.0
2013-09-25,13.7,13.745,13.695,13.735,112920.0
2013-09-26,13.705,13.715,13.695,13.7,136148.0
2013-09-27,13.725,13.755,13.725,13.735,267603.0
2013-09-30,13.735,13.78,13.72,13.78,115369.0
2013-10-01,13.725,13.745,13.72,13.74,85439.0
2013-10-02,13.725,13.775,13.725,13.74,117268.0
2013-10-03,13.735,13.755,13.725,13.725,82096.0
2013-10-04,13.72,13.755,13.715,13.74,109362.0
2013-10-07,13.745,13.775,13.725,13.74,75394.0
2013-10-08,13.725,13.745,13.72,13.725,82176.0
2013-10-09,13.74,13.745,13.715,13.72,239637.0
2013-10-10,13.715,13.72,13.695,13.715,78193.0
2013-10-11,13.74,13.74,13.72,13.735,59542.0
2013-10-15,13.715,13.735,13.695,13.7,64698.0
2013-10-16,13.7,13.775,13.7,13.76,355517.0
2013-10-17,13.775,13.775,13.745,13.765,138606.0
2013-10-18,13.8,13.815,13.78,13.78,57117.0
2013-10-21,13.785,13.795,13.76,13.775,117330.0
2013-10-22,13.805,13.825,13.805,13.825,101449.0
2013-10-23,13.835,13.875,13.825,13.86,85248.0
2013-10-24,13.89,13.895,13.875,13.875,59411.0
2013-10-25,13.895,13.905,13.885,13.885,75130.0
2013-10-28,13.905,13.905,13.885,13.89,206968.0
2013-10-29,13.895,13.91,13.89,13.905,65388.0
2013-10-30,13.925,13.93,13.895,13.915,56878.0
2013-10-31,13.925,13.935,13.91,13.93,44572.0
2013-11-01,13.93,13.93,13.895,13.925,47800.0
2013-11-04,13.91,13.915,13.885,13.885,38990.0
2013-11-05,13.895,13.905,13.865,13.89,78995.0
2013-11-06,13.89,13.93,13.87,13.93,95954.0
2013-11-07,13.895,13.915,13.885,13.89,72805.0
2013-11-08,13.855,13.89,13.775,13.815,52605.0
2013-11-11,13.835,13.855,13.825,13.835,27821.0
2013-11-12,13.835,13.835,13.81,13.815,159788.0
2013-11-13,13.825,13.845,13.825,13.83,60288.0
2013-11-14,13.85,13.89,13.85,13.875,89819.0
2013-11-15,13.885,13.895,13.87,13.875,67195.0
2013-11-18,13.89,13.91,13.885,13.905,127245.0
2013-11-19,13.91,13.93,13.885,13.885,88897.0
2013-11-20,13.89,13.91,13.85,13.865,83156.0
2013-11-21,13.865,13.905,13.855,13.865,36716.0
2013-11-22,13.875,13.915,13.875,13.895,66197.0
2013-11-25,13.895,13.925,13.875,13.915,55420.0
2013-11-26,13.905,13.96,13.905,13.945,122194.0
2013-11-27,13.955,13.955,13.905,13.92,44638.0
2013-11-28,13.915,13.945,13.915,13.935,77027.0
2013-11-29,13.92,13.955,13.905,13.915,62952.0
2013-12-02,13.925,13.94,13.905,13.935,124584.0
2013-12-03,13.92,13.945,13.905,13.915,91476.0
2013-12-04,13.9,13.9,13.875,13.875,25999.0
2013-12-05,13.865,13.885,13.855,13.865,68223.0
2013-12-06,13.855,13.865,13.84,13.855,204504.0
2013-12-09,13.865,13.885,13.855,13.875,99801.0
2013-12-10,13.885,13.925,13.88,13.9,141296.0
2013-12-11,13.9,13.915,13.885,13.885,64115.0
2013-12-12,13.895,13.915,13.885,13.915,118985.0
2013-12-13,13.895,13.905,13.88,13.895,52080.0
2013-12-16,13.895,13.905,13.88,13.885,92624.0
2013-12-17,13.885,13.905,13.885,13.895,56468.0
2013-12-18,13.915,13.935,13.88,13.935,75024.0
2013-12-19,13.9,13.925,13.875,13.88,43567.0
2013-12-20,13.895,13.92,13.895,13.9,71471.0
2013-12-23,13.905,13.935,13.9,13.905,76949.0
2013-12-24,13.905,13.935,13.895,13.915,20699.0
2013-12-27,13.89,13.915,13.865,13.865,54671.0
2013-12-30,13.87,13.91,13.865,13.89,40022.0
2013-12-31,13.91,13.91,13.87,13.905,40159.0
2014-01-02,13.875,13.915,13.875,13.91,26870.0
2014-01-03,13.89,13.91,13.885,13.89,35341.0
2014-01-06,13.91,13.935,13.91,13.915,49756.0
2014-01-07,13.93,13.965,13.925,13.965,50227.0
2014-01-08,13.945,13.965,13.93,13.955,205157.0
2014-01-09,13.95,13.965,13.945,13.965,53629.0
2014-01-10,14.005,14.035,14.005,14.025,127538.0
2014-01-13,14.07,14.07,14.05,14.06,128428.0
2014-01-14,14.035,14.08,14.035,14.065,60889.0
2014-01-15,14.015,14.05,14.005,14.015,58113.0
2014-01-16,14.06,14.065,14.045,14.065,55921.0
2014-01-17,14.085,14.09,14.065,14.08,87606.0
2014-01-20,14.1,14.12,14.09,14.12,117359.0
2014-01-21,14.105,14.105,14.09,14.105,43613.0
2014-01-22,14.09,14.11,14.085,14.105,46679.0
2014-01-23,14.145,14.205,14.145,14.205,102151.0
2014-01-24,14.195,14.2,14.15,14.16,39915.0
2014-01-27,14.165,14.185,14.13,14.165,54286.0
2014-01-28,14.18,14.18,14.145,14.18,46458.0
2014-01-29,14.195,14.195,14.16,14.165,82104.0
2014-01-30,14.15,14.195,14.15,14.195,46160.0
2014-01-31,14.22,14.22,14.195,14.22,48895.0
2014-02-03,14.195,14.245,14.175,14.24,79208.0
2014-02-04,14.225,14.235,14.195,14.2,111758.0
2014-02-05,14.185,14.215,14.185,14.2,59340.0
2014-02-06,14.18,14.18,14.13,14.145,44428.0
2014-02-07,14.13,14.18,14.13,14.15,33270.0
2014-02-10,14.145,14.175,14.145,14.16,36937.0
2014-02-11,14.16,14.175,14.13,14.13,46442.0
2014-02-12,14.15,14.15,14.125,14.125,56731.0
2014-02-13,14.145,14.16,14.14,14.14,41902.0
2014-02-14,14.15,14.15,14.14,14.14,50608.0
2014-02-18,14.16,14.185,14.14,14.185,39376.0
2014-02-19,14.195,14.195,14.175,14.185,44084.0
2014-02-20,14.195,14.195,14.15,14.165,54462.0
2014-02-21,14.17,14.215,14.15,14.215,66189.0
2014-02-24,14.2,14.215,14.175,14.21,49194.0
2014-02-25,14.2,14.235,14.195,14.235,41525.0
2014-02-26,14.215,14.27,14.21,14.255,55603.0
2014-02-27,14.25,14.295,14.25,14.29,58393.0
2014-02-28,14.285,14.295,14.275,14.295,202518.0
2014-03-03,14.285,14.31,14.285,14.305,50910.0
2014-03-04,14.29,14.29,14.24,14.24,64565.0
2014-03-05,14.24,14.275,14.24,14.26,50312.0
2014-03-06,14.24,14.24,14.21,14.215,50605.0
2014-03-07,14.195,14.23,14.195,14.215,27924.0
2014-03-10,14.23,14.25,14.215,14.24,73703.0
2014-03-11,14.235,14.26,14.21,14.255,174328.0
2014-03-12,14.26,14.26,14.21,14.25,54876.0
2014-03-13,14.25,14.305,14.235,14.305,42158.0
2014-03-14,14.315,14.335,14.29,14.29,47971.0
2014-03-17,14.29,14.315,14.29,14.295,24910.0
2014-03-18,14.285,14.315,14.285,14.315,81912.0
2014-03-19,14.295,14.32,14.245,14.245,66611.0
2014-03-20,14.255,14.255,14.225,14.235,41226.0
2014-03-21,14.235,14.25,14.225,14.25,54823.0
2014-03-24,14.265,14.285,14.245,14.255,46508.0
2014-03-25,14.27,14.275,14.25,14.265,77786.0
2014-03-26,14.265,14.285,14.265,14.285,26462.0
2014-03-27,14.295,14.325,14.275,14.305,27727.0
2014-03-28,14.305,14.325,14.29,14.32,53280.0
2014-03-31,14.255,14.31,14.255,14.31,28278.0
2014-04-01,14.285,14.29,14.265,14.29,19492.0
2014-04-02,14.265,14.27,14.23,14.23,59353.0
2014-04-03,14.235,14.265,14.235,14.245,24146.0
2014-04-04,14.25,14.275,14.25,14.265,24030.0
2014-04-07,14.275,14.305,14.265,14.27,55199.0
2014-04-08,14.285,14.305,14.27,14.275,27567.0
2014-04-09,14.265,14.295,14.25,14.275,101510.0
2014-04-10,14.295,14.31,14.275,14.29,59539.0
2014-04-11,14.29,14.345,14.29,14.345,62895.0
2014-04-14,14.33,14.33,14.31,14.325,56437.0
2014-04-15,14.295,14.345,14.295,14.325,69893.0
2014-04-16,14.33,14.34,14.305,14.31,245929.0
2014-04-17,14.345,14.35,14.275,14.33,74603.0
2014-04-21,14.32,14.345,14.285,14.295,27021.0
2014-04-22,14.31,14.31,14.29,14.31,37685.0
2014-04-23,14.32,14.345,14.32,14.345,42072.0
2014-04-24,14.325,14.355,14.325,14.345,40734.0
2014-04-25,14.345,14.375,14.345,14.365,40717.0
2014-04-28,14.345,14.355,14.31,14.325,39249.0
2014-04-29,14.325,14.345,14.305,14.33,61684.0
2014-04-30,14.33,14.375,14.325,14.355,40207.0
2014-05-01,14.355,14.4,14.32,14.4,72525.0
2014-05-02,14.375,14.405,14.365,14.405,29156.0
2014-05-05,14.425,14.425,14.385,14.415,63791.0
2014-05-06,14.385,14.405,14.385,14.405,27934.0
2014-05-07,14.425,14.425,14.385,14.42,67529.0
2014-05-08,14.415,14.42,14.385,14.4,41608.0
2014-05-09,14.395,14.425,14.395,14.425,27353.0
2014-05-12,14.4,14.405,14.385,14.395,23968.0
2014-05-13,14.395,14.415,14.385,14.4,42456.0
2014-05-14,14.435,14.48,14.42,14.48,45702.0
2014-05-15,14.475,14.515,14.475,14.485,39390.0
2014-05-16,14.495,14.52,14.475,14.52,49995.0
2014-05-20,14.48,14.5,14.475,14.495,81342.0
2014-05-21,14.46,14.475,14.425,14.45,44884.0
2014-05-22,14.45,14.47,14.405,14.415,110295.0
2014-05-23,14.445,14.47,14.43,14.455,47062.0
2014-05-26,14.45,14.47,14.415,14.415,41576.0
2014-05-27,14.445,14.465,14.435,14.45,79157.0
2014-05-28,14.47,14.525,14.47,14.51,42920.0
2014-05-29,14.51,14.525,14.47,14.505,43366.0
2014-05-30,14.505,14.52,14.465,14.51,36329.0
2014-06-02,14.49,14.5,14.455,14.475,46626.0
2014-06-03,14.47,14.485,14.45,14.465,127868.0
2014-06-04,14.455,14.47,14.445,14.465,186002.0
2014-06-05,14.435,14.475,14.43,14.475,167433.0
2014-06-06,14.47,14.485,14.465,14.475,83089.0
2014-06-09,14.45,14.475,14.45,14.475,38291.0
2014-06-10,14.465,14.47,14.45,14.47,68182.0
2014-06-11,14.465,14.475,14.455,14.47,76002.0
2014-06-12,14.465,14.49,14.445,14.485,49587.0
2014-06-13,14.47,14.485,14.455,14.485,35448.0
2014-06-16,14.485,14.5,14.47,14.49,28353.0
2014-06-17,14.485,14.49,14.465,14.465,58830.0
2014-06-18,14.5,14.515,14.475,14.495,49646.0
2014-06-19,14.52,14.535,14.485,14.505,65745.0
2014-06-20,14.48,14.485,14.43,14.445,89769.0
2014-06-23,14.475,14.48,14.445,14.45,48738.0
2014-06-24,14.465,14.485,14.445,14.48,44079.0
2014-06-25,14.515,14.52,14.495,14.505,43927.0
2014-06-26,14.52,14.535,14.5,14.5,67093.0
2014-06-27,14.54,14.54,14.515,14.525,28888.0
2014-06-30,14.535,14.54,14.515,14.54,40286.0
2014-07-02,14.5,14.52,14.485,14.5,38503.0
2014-07-03,14.475,14.505,14.465,14.505,43115.0
2014-07-04,14.5,14.505,14.475,14.505,18686.0
2014-07-07,14.5,14.52,14.485,14.52,41287.0
2014-07-08,14.505,14.55,14.505,14.52,80790.0
2014-07-09,14.52,14.55,14.505,14.54,33375.0
2014-07-10,14.56,14.57,14.525,14.535,106253.0
2014-07-11,14.56,14.575,14.54,14.57,30042.0
2014-07-14,14.57,14.59,14.55,14.575,28912.0
2014-07-15,14.57,14.57,14.535,14.55,162607.0
2014-07-16,14.55,14.56,14.54,14.54,40073.0
2014-07-17,14.58,14.61,14.575,14.6,75010.0
2014-07-18,14.61,14.61,14.59,14.595,21762.0
2014-07-21,14.61,14.635,14.59,14.63,30398.0
2014-07-22,14.625,14.65,14.615,14.645,58827.0
2014-07-23,14.635,14.645,14.6,14.615,76070.0
2014-07-24,14.61,14.61,14.58,14.61,57994.0
2014-07-25,14.595,14.645,14.595,14.645,44415.0
2014-07-28,14.63,14.645,14.595,14.645,33615.0
2014-07-29,14.61,14.65,14.61,14.615,53973.0
2014-07-30,14.625,14.63,14.595,14.61,63246.0
2014-07-31,14.59,14.615,14.575,14.615,49181.0
2014-08-01,14.615,14.665,14.575,14.665,74867.0
2014-08-05,14.635,14.635,14.6,14.6,36221.0
2014-08-06,14.63,14.655,14.63,14.65,48937.0
2014-08-07,14.65,14.67,14.635,14.67,25876.0
2014-08-08,14.655,14.705,14.65,14.69,49927.0
2014-08-11,14.655,14.68,14.645,14.68,35328.0
2014-08-12,14.665,14.665,14.63,14.645,44148.0
2014-08-13,14.645,14.665,14.645,14.665,48007.0
2014-08-14,14.67,14.68,14.65,14.68,50527.0
2014-08-15,14.67,14.69,14.65,14.685,41028.0
2014-08-18,14.655,14.685,14.65,14.68,34522.0
2014-08-19,14.68,14.68,14.655,14.67,51787.0
2014-08-20,14.655,14.665,14.63,14.65,70123.0
2014-08-21,14.625,14.665,14.6,14.655,37948.0
2014-08-22,14.66,14.665,14.615,14.665,27972.0
2014-08-25,14.665,14.68,14.65,14.68,50449.0
2014-08-26,14.665,14.685,14.66,14.68,42740.0
2014-08-27,14.7,14.7,14.67,14.69,29943.0
2014-08-28,14.69,14.715,14.68,14.68,35801.0
2014-08-29,14.705,14.74,14.68,14.74,38692.0
2014-09-02,14.685,14.7,14.66,14.665,90100.0
2014-09-03,14.65,14.665,14.635,14.66,43573.0
2014-09-04,14.665,14.665,14.63,14.66,45203.0
2014-09-05,14.665,14.665,14.63,14.63,57934.0
2014-09-08,14.635,14.665,14.635,14.65,44699.0
2014-09-09,14.615,14.63,14.605,14.63,33119.0
2014-09-10,14.605,14.61,14.59,14.605,31337.0
2014-09-11,14.605,14.615,14.59,14.59,23533.0
2014-09-12,14.58,14.59,14.56,14.575,32798.0
2014-09-15,14.555,14.58,14.555,14.575,22934.0
2014-09-16,14.56,14.59,14.56,14.57,45627.0
2014-09-17,14.575,14.595,14.54,14.56,39895.0
2014-09-18,14.535,14.555,14.52,14.54,83868.0
2014-09-19,14.54,14.56,14.52,14.525,53763.0
2014-09-22,14.575,14.595,14.56,14.595,32083.0
2014-09-23,14.59,14.645,14.58,14.645,35703.0
2014-09-24,14.615,14.63,14.605,14.61,53248.0
2014-09-25,14.605,14.645,14.595,14.63,78295.0
2014-09-26,14.625,14.64,14.595,14.605,33485.0
2014-09-29,14.625,14.645,14.605,14.615,43518.0
2014-09-30,14.615,14.625,14.595,14.595,70481.0
2014-10-01,14.645,14.68,14.615,14.68,61539.0
2014-10-02,14.645,14.685,14.645,14.66,44248.0
2014-10-03,14.625,14.665,14.625,14.63,40293.0
2014-10-06,14.645,14.695,14.645,14.695,71199.0
2014-10-07,14.685,14.72,14.685,14.695,29627.0
2014-10-08,14.705,14.72,14.685,14.715,40983.0
2014-10-09,14.715,14.725,14.695,14.695,61309.0
2014-10-10,14.705,14.72,14.695,14.715,98615.0
2014-10-14,14.77,14.78,14.725,14.735,50193.0
2014-10-15,14.77,14.825,14.76,14.795,179796.0
2014-10-16,14.825,14.835,14.77,14.79,57674.0
2014-10-17,14.74,14.76,14.7,14.755,48739.0
2014-10-20,14.76,14.77,14.715,14.76,64170.0
2014-10-21,14.725,14.75,14.72,14.75,48751.0
2014-10-22,14.715,14.74,14.7,14.735,28106.0
2014-10-23,14.725,14.735,14.69,14.725,35499.0
2014-10-24,14.705,14.735,14.7,14.72,115186.0
2014-10-27,14.71,14.74,14.7,14.725,64534.0
2014-10-28,14.71,14.71,14.68,14.69,43573.0
2014-10-29,14.7,14.705,14.67,14.69,56159.0
2014-10-30,14.69,14.705,14.665,14.69,30004.0
2014-10-31,14.68,14.71,14.635,14.71,47114.0
2014-11-03,14.67,14.7,14.665,14.67,55367.0
2014-11-04,14.705,14.72,14.685,14.7,43931.0
2014-11-05,14.7,14.71,14.685,14.71,32609.0
2014-11-06,14.69,14.69,14.65,14.685,59307.0
2014-11-07,14.68,14.705,14.67,14.705,38543.0
2014-11-10,14.705,14.72,14.69,14.72,46547.0
2014-11-11,14.725,14.735,14.67,14.67,25912.0
2014-11-12,14.685,14.705,14.63,14.635,75234.0
2014-11-13,14.67,14.685,14.645,14.65,28593.0
2014-11-14,14.645,14.7,14.645,14.7,51754.0
2014-11-17,14.67,14.725,14.67,14.71,72024.0
2014-11-18,14.72,14.74,14.705,14.725,57031.0
2014-11-19,14.705,14.735,14.69,14.705,48763.0
2014-11-20,14.725,14.76,14.71,14.72,95317.0
2014-11-21,14.725,14.74,14.715,14.74,32592.0
2014-11-24,14.725,14.755,14.7,14.755,34020.0
2014-11-25,14.74,14.785,14.74,14.785,52502.0
2014-11-26,14.785,14.81,14.755,14.805,70142.0
2014-11-27,14.815,14.84,14.755,14.795,57383.0
2014-11-28,14.785,14.84,14.785,14.83,38133.0
2014-12-01,14.83,14.85,14.805,14.85,46927.0
2014-12-02,14.785,14.825,14.725,14.77,268904.0
2014-12-03,14.795,14.795,14.735,14.76,36433.0
2014-12-04,14.795,14.805,14.76,14.805,50974.0
2014-12-05,14.79,14.79,14.725,14.775,62960.0
2014-12-08,14.805,14.81,14.735,14.77,61410.0
2014-12-09,14.83,14.83,14.785,14.83,59138.0
2014-12-10,14.795,14.85,14.795,14.85,34641.0
2014-12-11,14.85,14.86,14.79,14.86,84110.0
2014-12-12,14.86,14.9,14.84,14.9,71325.0
2014-12-15,14.88,14.885,14.825,14.825,38565.0
2014-12-16,14.895,14.905,14.85,14.86,267816.0
2014-12-17,14.885,14.905,14.84,14.865,72745.0
2014-12-18,14.815,14.83,14.76,14.83,137094.0
2014-12-19,14.805,14.875,14.795,14.875,28175.0
2014-12-22,14.865,14.885,14.84,14.865,69042.0
2014-12-23,14.85,14.86,14.795,14.815,34759.0
2014-12-24,14.75,14.825,14.75,14.825,21013.0
2014-12-29,14.79,14.855,14.79,14.79,40443.0
2014-12-30,14.84,14.89,14.84,14.89,27165.0
2014-12-31,14.845,14.93,14.845,14.93,25757.0
2015-01-02,14.9,14.93,14.84,14.92,19710.0
2015-01-05,14.93,14.955,14.9,14.9,225411.0
2015-01-06,14.955,15.02,14.93,15.02,67300.0
2015-01-07,14.99,15.0,14.97,15.0,61712.0
2015-01-08,14.97,14.985,14.935,14.965,28179.0
2015-01-09,14.955,15.0,14.935,15.0,191168.0
2015-01-12,14.985,15.055,14.985,15.045,33253.0
2015-01-13,15.025,15.055,15.005,15.015,90319.0
2015-01-14,15.055,15.095,15.045,15.07,68864.0
2015-01-15,15.06,15.105,15.04,15.09,52190.0
2015-01-16,15.13,15.145,15.095,15.105,112609.0
2015-01-19,15.11,15.115,15.09,15.11,39882.0
2015-01-20,15.11,15.145,15.09,15.13,41820.0
2015-01-21,15.13,15.215,15.11,15.17,121450.0
2015-01-22,15.17,15.17,15.135,15.165,84781.0
2015-01-23,15.18,15.23,15.18,15.22,76295.0
2015-01-26,15.23,15.25,15.21,15.215,80734.0
2015-01-27,15.245,15.315,15.245,15.285,228820.0
2015-01-28,15.27,15.355,15.25,15.35,116637.0
2015-01-29,15.325,15.335,15.28,15.305,88273.0
2015-01-30,15.35,15.41,15.325,15.405,81947.0
2015-02-02,15.395,15.445,15.39,15.445,48336.0
2015-02-03,15.38,15.415,15.36,15.395,57071.0
2015-02-04,15.35,15.405,15.32,15.39,95794.0
2015-02-05,15.375,15.38,15.34,15.36,75404.0
2015-02-06,15.325,15.335,15.235,15.27,81470.0
2015-02-09,15.285,15.315,15.265,15.3,44821.0
2015-02-10,15.285,15.29,15.25,15.265,85105.0
2015-02-11,15.285,15.285,15.245,15.265,124962.0
2015-02-12,15.3,15.305,15.25,15.29,84089.0
2015-02-13,15.315,15.32,15.27,15.315,42905.0
2015-02-17,15.235,15.28,15.215,15.255,54489.0
2015-02-18,15.23,15.32,15.23,15.285,114231.0
2015-02-19,15.305,15.34,15.28,15.29,136999.0
2015-02-20,15.375,15.375,15.305,15.34,64996.0
2015-02-23,15.36,15.405,15.315,15.385,85868.0
2015-02-24,15.355,15.44,15.34,15.41,97007.0
2015-02-25,15.385,15.43,15.36,15.43,72705.0
2015-02-26,15.41,15.42,15.36,15.385,52218.0
2015-02-27,15.385,15.465,15.375,15.465,76296.0
2015-03-02,15.445,15.455,15.385,15.395,75615.0
2015-03-03,15.42,15.42,15.375,15.405,40642.0
2015-03-04,15.36,15.36,15.27,15.29,121658.0
2015-03-05,15.28,15.29,15.23,15.27,53316.0
2015-03-06,15.23,15.25,15.18,15.22,105670.0
2015-03-09,15.2,15.25,15.165,15.165,89484.0
2015-03-10,15.265,15.28,15.2,15.235,118294.0
2015-03-11,15.235,15.27,15.22,15.255,36184.0
2015-03-12,15.29,15.325,15.28,15.28,68428.0
2015-03-13,15.265,15.34,15.265,15.335,21785.0
2015-03-16,15.35,15.375,15.335,15.355,60624.0
2015-03-17,15.39,15.39,15.35,15.375,41984.0
2015-03-18,15.415,15.46,15.375,15.46,68563.0
2015-03-19,15.45,15.48,15.44,15.46,51181.0
2015-03-20,15.45,15.485,15.425,15.425,63956.0
2015-03-23,15.46,15.48,15.43,15.48,55404.0
2015-03-24,15.445,15.465,15.415,15.445,95497.0
2015-03-25,15.46,15.475,15.44,15.45,48103.0
2015-03-26,15.395,15.395,15.31,15.32,45022.0
2015-03-27,15.34,15.38,15.325,15.37,121217.0
2015-03-30,15.37,15.415,15.37,15.405,32784.0
2015-03-31,15.395,15.425,15.37,15.41,30374.0
2015-04-01,15.43,15.45,15.375,15.41,60607.0
2015-04-02,15.415,15.485,15.405,15.485,68336.0
2015-04-06,15.425,15.475,15.41,15.415,50113.0
2015-04-07,15.405,15.44,15.395,15.44,30771.0
2015-04-08,15.43,15.43,15.395,15.41,27512.0
2015-04-09,15.44,15.44,15.335,15.425,29047.0
2015-04-10,15.415,15.44,15.39,15.41,95461.0
2015-04-13,15.37,15.44,15.31,15.41,46225.0
2015-04-14,15.415,15.445,15.405,15.41,25744.0
2015-04-15,15.425,15.46,15.375,15.45,62621.0
2015-04-16,15.39,15.44,15.37,15.425,20911.0
2015-04-17,15.355,15.41,15.335,15.395,57387.0
2015-04-20,15.39,15.39,15.335,15.38,36603.0
2015-04-21,15.375,15.375,15.325,15.34,39087.0
2015-04-22,15.335,15.345,15.32,15.335,33464.0
2015-04-23,15.325,15.33,15.305,15.325,20947.0
2015-04-24,15.325,15.39,15.32,15.39,42838.0
2015-04-27,15.365,15.375,15.33,15.375,36751.0
2015-04-28,15.34,15.345,15.29,15.29,180850.0
2015-04-29,15.205,15.24,15.2,15.205,55581.0
2015-04-30,15.2,15.275,15.19,15.26,49050.0
2015-05-01,15.2,15.24,15.18,15.22,43340.0
2015-05-04,15.185,15.235,15.17,15.185,41222.0
2015-05-05,15.17,15.2,15.1,15.145,164187.0
2015-05-06,15.145,15.145,15.06,15.065,31458.0
2015-05-07,15.12,15.165,15.065,15.165,155946.0
2015-05-08,15.17,15.215,15.15,15.2,34867.0
2015-05-11,15.145,15.18,15.11,15.13,37649.0
2015-05-12,15.085,15.115,15.065,15.115,41890.0
2015-05-13,15.115,15.135,15.03,15.03,53491.0
2015-05-14,15.06,15.11,15.05,15.05,40792.0
2015-05-15,15.11,15.145,15.095,15.095,51865.0
2015-05-19,15.115,15.115,15.03,15.1,44717.0
2015-05-20,15.085,15.115,15.06,15.07,63132.0
2015-05-21,15.085,15.165,15.07,15.15,52573.0
2015-05-22,15.15,15.155,15.085,15.155,44976.0
2015-05-25,15.12,15.165,15.08,15.08,30729.0
2015-05-26,15.115,15.225,15.105,15.22,61589.0
2015-05-27,15.22,15.225,15.19,15.22,68499.0
2015-05-28,15.21,15.24,15.205,15.235,36476.0
2015-05-29,15.24,15.28,15.24,15.265,17549.0
2015-06-01,15.305,15.305,15.235,15.28,21334.0
2015-06-02,15.26,15.27,15.14,15.14,325848.0
2015-06-03,15.14,15.2,15.105,15.165,56695.0
2015-06-04,15.175,15.205,15.165,15.205,40864.0
2015-06-05,15.135,15.135,15.08,15.08,54281.0
2015-06-08,15.1,15.175,15.09,15.12,256366.0
2015-06-09,15.08,15.115,15.05,15.09,121138.0
2015-06-10,15.07,15.08,15.045,15.08,31646.0
2015-06-11,15.065,15.09,15.035,15.065,109324.0
2015-06-12,15.085,15.155,15.07,15.07,374484.0
2015-06-15,15.12,15.17,15.105,15.135,52544.0
2015-06-16,15.17,15.185,15.12,15.17,156016.0
2015-06-17,15.185,15.185,15.07,15.175,401857.0
2015-06-18,15.105,15.155,15.1,15.155,21220.0
2015-06-19,15.135,15.175,15.125,15.125,40258.0
2015-06-22,15.14,15.155,15.05,15.05,60942.0
2015-06-23,15.055,15.125,15.055,15.1,49371.0
2015-06-24,15.11,15.12,15.07,15.07,39628.0
2015-06-25,15.065,15.135,15.065,15.105,43969.0
2015-06-26,15.07,15.085,15.005,15.04,99628.0
2015-06-29,15.125,15.14,15.09,15.14,44018.0
2015-06-30,15.12,15.22,15.085,15.21,43595.0
2015-07-02,15.16,15.175,15.105,15.16,40293.0
2015-07-03,15.19,15.19,15.12,15.12,33696.0
2015-07-06,15.185,15.22,15.155,15.205,62706.0
2015-07-07,15.24,15.28,15.21,15.21,148799.0
2015-07-08,15.245,15.315,15.24,15.315,44993.0
2015-07-09,15.275,15.275,15.19,15.19,42051.0
2015-07-10,15.145,15.175,15.11,15.12,60491.0
2015-07-13,15.11,15.175,15.105,15.14,79658.0
2015-07-14,15.16,15.21,15.135,15.14,75499.0
2015-07-15,15.14,15.265,15.14,15.265,40820.0
2015-07-16,15.195,15.275,15.185,15.275,46083.0
2015-07-17,15.265,15.265,15.205,15.22,66424.0
2015-07-20,15.205,15.29,15.19,15.205,89644.0
2015-07-21,15.23,15.26,15.19,15.26,30582.0
2015-07-22,15.23,15.265,15.21,15.265,68945.0
2015-07-23,15.245,15.29,15.23,15.23,40825.0
2015-07-24,15.265,15.325,15.23,15.245,126845.0
2015-07-27,15.345,15.345,15.245,15.265,218023.0
2015-07-28,15.26,15.285,15.25,15.285,101381.0
2015-07-29,15.215,15.26,15.215,15.215,32797.0
2015-07-30,15.245,15.28,15.21,15.28,58345.0
2015-07-31,15.315,15.345,15.3,15.315,29090.0
2015-08-04,15.33,15.35,15.28,15.335,87016.0
2015-08-05,15.3,15.3,15.23,15.275,92168.0
2015-08-06,15.275,15.315,15.25,15.3,28909.0
2015-08-07,15.295,15.315,15.25,15.31,35810.0
2015-08-10,15.28,15.285,15.23,15.26,40991.0
2015-08-11,15.28,15.335,15.26,15.265,27702.0
2015-08-12,15.325,15.35,15.265,15.265,78516.0
2015-08-13,15.265,15.315,15.25,15.265,23579.0
2015-08-14,15.285,15.3,15.245,15.245,25197.0
2015-08-17,15.285,15.3,15.25,15.25,24129.0
2015-08-18,15.25,15.295,15.25,15.295,22946.0
2015-08-19,15.25,15.335,15.25,15.335,18012.0
2015-08-20,15.35,15.35,15.295,15.33,39094.0
2015-08-21,15.315,15.335,15.285,15.285,18365.0
2015-08-24,15.32,15.365,15.27,15.315,49884.0
2015-08-25,15.3,15.305,15.21,15.21,71347.0
2015-08-26,15.2,15.235,15.13,15.13,32541.0
2015-08-27,15.13,15.185,15.11,15.145,430658.0
2015-08-28,15.18,15.22,15.165,15.21,38512.0
2015-08-31,15.165,15.23,15.13,15.13,99596.0
2015-09-01,15.11,15.175,15.1,15.145,83773.0
2015-09-02,15.195,15.2,15.11,15.115,18627.0
2015-09-03,15.135,15.145,15.085,15.095,18321.0
2015-09-04,15.13,15.22,15.11,15.22,12168.0
2015-09-08,15.135,15.195,15.125,15.195,37918.0
2015-09-09,15.15,15.165,15.085,15.11,39031.0
2015-09-10,15.125,15.15,15.095,15.15,21053.0
2015-09-11,15.145,15.185,15.13,15.15,18670.0
2015-09-14,15.175,15.22,15.16,15.21,46733.0
2015-09-15,15.16,15.21,15.135,15.135,44805.0
2015-09-16,15.145,15.15,15.085,15.105,52147.0
2015-09-17,15.085,15.135,15.045,15.135,189728.0
2015-09-18,15.205,15.215,15.15,15.215,29630.0
2015-09-21,15.155,15.215,15.135,15.17,15843.0
2015-09-22,15.17,15.215,15.15,15.205,19647.0
2015-09-23,15.195,15.205,15.155,15.205,13478.0
2015-09-24,15.165,15.215,15.13,15.13,20435.0
2015-09-25,15.17,15.17,15.095,15.12,15446.0
2015-09-28,15.115,15.205,15.105,15.195,62922.0
2015-09-29,15.155,15.17,15.105,15.115,21931.0
2015-09-30,15.15,15.155,15.085,15.085,29609.0
2015-10-01,15.145,15.205,15.13,15.2,78889.0
2015-10-02,15.155,15.215,15.115,15.135,54059.0
2015-10-05,15.145,15.15,15.105,15.115,15894.0
2015-10-06,15.105,15.155,15.085,15.15,16579.0
2015-10-07,15.105,15.115,15.05,15.105,71197.0
2015-10-08,15.085,15.12,15.01,15.01,77506.0
2015-10-09,15.06,15.115,15.0,15.115,27793.0
2015-10-13,15.1,15.12,15.05,15.05,24976.0
2015-10-14,15.065,15.12,15.065,15.085,45070.0
2015-10-15,15.095,15.145,15.065,15.07,28149.0
2015-10-16,15.115,15.115,15.035,15.035,161008.0
2015-10-19,15.12,15.12,15.05,15.05,36585.0
2015-10-20,15.05,15.095,14.995,15.085,35324.0
2015-10-21,15.085,15.13,15.03,15.13,28857.0
2015-10-22,15.105,15.15,15.05,15.14,13699.0
2015-10-23,15.105,15.105,15.025,15.025,44328.0
2015-10-26,15.06,15.125,15.06,15.09,87594.0
2015-10-27,15.125,15.19,15.11,15.19,42400.0
2015-10-28,15.16,15.175,15.075,15.135,20379.0
2015-10-29,15.105,15.125,15.06,15.1,49354.0
2015-10-30,15.105,15.12,15.075,15.12,38570.0
2015-11-02,15.055,15.105,15.055,15.105,25000.0
2015-11-03,15.07,15.09,15.035,15.07,30016.0
2015-11-04,15.05,15.085,15.01,15.05,36491.0
2015-11-05,15.07,15.07,14.99,14.99,153200.0
2015-11-06,14.985,15.04,14.97,15.0,29957.0
2015-11-09,14.99,15.025,14.955,14.985,29398.0
2015-11-10,15.005,15.07,15.0,15.06,26607.0
2015-11-11,15.06,15.07,14.965,14.97,15953.0
2015-11-12,15.01,15.075,14.985,14.985,72142.0
2015-11-13,15.04,15.125,15.035,15.125,39522.0
2015-11-16,15.09,15.12,15.035,15.055,34511.0
2015-11-17,15.085,15.12,15.025,15.12,29388.0
2015-11-18,15.09,15.11,15.05,15.11,32721.0
2015-11-19,15.09,15.135,15.07,15.125,29979.0
2015-11-20,15.14,15.14,15.06,15.14,27756.0
2015-11-23,15.105,15.12,15.07,15.07,63760.0
2015-11-24,15.095,15.12,15.075,15.075,53138.0
2015-11-25,15.08,15.155,15.08,15.095,22116.0
2015-11-26,15.16,15.19,15.11,15.175,52331.0
2015-11-27,15.175,15.19,15.095,15.095,18213.0
2015-11-30,15.125,15.17,15.105,15.105,29252.0
2015-12-01,15.145,15.19,15.13,15.16,50345.0
2015-12-02,15.175,15.19,15.145,15.155,26761.0
2015-12-03,15.175,15.175,15.095,15.14,24641.0
2015-12-04,15.12,15.155,15.08,15.11,61798.0
2015-12-07,15.13,15.21,15.125,15.21,33671.0
2015-12-08,15.205,15.21,15.16,15.195,46792.0
2015-12-09,15.195,15.225,15.155,15.225,29072.0
2015-12-10,15.205,15.225,15.175,15.18,61495.0
2015-12-11,15.225,15.26,15.22,15.225,65194.0
2015-12-14,15.255,15.255,15.205,15.205,46327.0
2015-12-15,15.175,15.19,15.16,15.175,55080.0
2015-12-16,15.155,15.195,15.125,15.155,37677.0
2015-12-17,15.16,15.205,15.16,15.175,28873.0
2015-12-18,15.205,15.255,15.195,15.255,34048.0
2015-12-21,15.245,15.255,15.21,15.255,46406.0
2015-12-22,15.195,15.245,15.195,15.21,68854.0
2015-12-23,15.205,15.245,15.205,15.245,58746.0
2015-12-24,15.19,15.255,15.19,15.21,24640.0
2015-12-29,15.225,15.26,15.215,15.245,34757.0
2015-12-30,15.21,15.245,15.21,15.245,30232.0
2015-12-31,15.215,15.265,15.215,15.26,36380.0
2016-01-04,15.225,15.265,15.2,15.26,41688.0
2016-01-05,15.245,15.245,15.2,15.215,33826.0
2016-01-06,15.265,15.295,15.23,15.245,53140.0
2016-01-07,15.28,15.28,15.245,15.25,91049.0
2016-01-08,15.26,15.295,15.25,15.295,40360.0
2016-01-11,15.295,15.295,15.2,15.24,249361.0
2016-01-12,15.24,15.275,15.23,15.265,80240.0
2016-01-13,15.31,15.345,15.24,15.24,518512.0
2016-01-14,15.3,15.34,15.28,15.29,110854.0
2016-01-15,15.295,15.315,15.265,15.265,111114.0
2016-01-18,15.31,15.34,15.275,15.34,92520.0
2016-01-19,15.265,15.34,15.245,15.34,94904.0
2016-01-20,15.33,15.33,15.25,15.29,197700.0
2016-01-21,15.28,15.28,15.2,15.21,40514.0
2016-01-22,15.18,15.215,15.15,15.185,57363.0
2016-01-25,15.185,15.215,15.15,15.21,30467.0
2016-01-26,15.155,15.215,15.135,15.145,32376.0
2016-01-27,15.145,15.235,15.145,15.235,74151.0
2016-01-28,15.185,15.22,15.145,15.215,39422.0
2016-01-29,15.235,15.25,15.195,15.2,53190.0
2016-02-01,15.155,15.22,15.15,15.17,74063.0
2016-02-02,15.2,15.27,15.17,15.27,111572.0
2016-02-03,15.22,15.285,15.22,15.23,30123.0
2016-02-04,15.235,15.28,15.22,15.28,201681.0
2016-02-05,15.215,15.265,15.215,15.25,138949.0
2016-02-08,15.27,15.345,15.27,15.28,25974.0
2016-02-09,15.375,15.375,15.26,15.28,44288.0
2016-02-10,15.295,15.31,15.26,15.28,47355.0
2016-02-11,15.285,15.33,15.265,15.295,40304.0
2016-02-12,15.25,15.285,15.21,15.21,40277.0
2016-02-16,15.2,15.22,15.18,15.18,57341.0
2016-02-17,15.185,15.185,15.145,15.155,32706.0
2016-02-18,15.135,15.18,15.13,15.165,46793.0
2016-02-19,15.23,15.25,15.18,15.2,55939.0
2016-02-22,15.175,15.235,15.175,15.185,44873.0
2016-02-23,15.175,15.22,15.175,15.175,18950.0
2016-02-24,15.205,15.22,15.17,15.2,39690.0
2016-02-25,15.205,15.215,15.175,15.185,101614.0
2016-02-26,15.205,15.22,15.15,15.2,39330.0
2016-02-29,15.205,15.22,15.165,15.17,65291.0
2016-03-01,15.2,15.205,15.155,15.175,46530.0
2016-03-02,15.15,15.165,15.12,15.135,51858.0
2016-03-03,15.14,15.185,15.135,15.17,54824.0
2016-03-04,15.165,15.215,15.165,15.19,29476.0
2016-03-07,15.185,15.205,15.17,15.19,49678.0
2016-03-08,15.22,15.255,15.215,15.24,145722.0
2016-03-09,15.28,15.28,15.23,15.265,31924.0
2016-03-10,15.25,15.265,15.205,15.22,22405.0
2016-03-11,15.23,15.235,15.185,15.23,54827.0
2016-03-14,15.235,15.25,15.2,15.23,29969.0
2016-03-15,15.255,15.265,15.215,15.255,41648.0
2016-03-16,15.27,15.305,15.25,15.26,42807.0
2016-03-17,15.285,15.355,15.285,15.335,64080.0
2016-03-18,15.315,15.43,15.3,15.43,52469.0
2016-03-21,15.29,15.35,15.29,15.35,62938.0
2016-03-22,15.35,15.38,15.32,15.335,65991.0
2016-03-23,15.32,15.415,15.32,15.38,23991.0
2016-03-24,15.38,15.465,15.38,15.45,48602.0
2016-03-28,15.395,15.43,15.365,15.415,16814.0
2016-03-29,15.445,15.495,15.42,15.485,32017.0
2016-03-30,15.45,15.485,15.45,15.465,52553.0
2016-03-31,15.465,15.465,15.415,15.445,27969.0
2016-04-01,15.43,15.495,15.43,15.445,46549.0
2016-04-04,15.465,15.485,15.435,15.435,33352.0
2016-04-05,15.485,15.515,15.465,15.47,88309.0
2016-04-06,15.485,15.495,15.46,15.485,22342.0
2016-04-07,15.525,15.55,15.485,15.545,57833.0
2016-04-08,15.525,15.535,15.51,15.53,39847.0
2016-04-11,15.495,15.53,15.495,15.53,111645.0
2016-04-12,15.495,15.51,15.46,15.485,81985.0
2016-04-13,15.485,15.525,15.47,15.515,54614.0
2016-04-14,15.47,15.515,15.47,15.5,75197.0
2016-04-15,15.515,15.525,15.46,15.515,73454.0
2016-04-18,15.5,15.525,15.465,15.51,38239.0
2016-04-19,15.48,15.5,15.43,15.485,63794.0
2016-04-20,15.465,15.515,15.465,15.48,72774.0
2016-04-21,15.465,15.485,15.405,15.43,67130.0
2016-04-22,15.425,15.48,15.41,15.465,34387.0
2016-04-25,15.405,15.455,15.405,15.44,35442.0
2016-04-26,15.435,15.47,15.42,15.465,41228.0
2016-04-27,15.48,15.53,15.465,15.47,105726.0
2016-04-28,15.515,15.53,15.485,15.49,69294.0
2016-04-29,15.55,15.55,15.49,15.545,30565.0
2016-05-02,15.545,15.555,15.5,15.555,48265.0
2016-05-03,15.555,15.58,15.535,15.57,33476.0
2016-05-04,15.595,15.63,15.57,15.6,29918.0
2016-05-05,15.63,15.66,15.595,15.63,38147.0
2016-05-06,15.63,15.675,15.615,15.625,25279.0
2016-05-09,15.68,15.68,15.61,15.635,42029.0
2016-05-10,15.7,15.7,15.635,15.65,112797.0
2016-05-11,15.695,15.7,15.66,15.675,34026.0
2016-05-12,15.66,15.68,15.63,15.645,36737.0
2016-05-13,15.675,15.695,15.645,15.675,23274.0
2016-05-16,15.65,15.69,15.65,15.675,27067.0
2016-05-17,15.65,15.68,15.63,15.63,42957.0
2016-05-18,15.63,15.645,15.61,15.625,61209.0
2016-05-19,15.615,15.665,15.6,15.625,274373.0
2016-05-20,15.595,15.665,15.595,15.665,68057.0
2016-05-24,15.62,15.62,15.585,15.605,81774.0
2016-05-25,15.62,15.62,15.575,15.6,66668.0
2016-05-26,15.6,15.605,15.575,15.585,162010.0
2016-05-27,15.59,15.63,15.56,15.59,69475.0
2016-05-30,15.555,15.615,15.555,15.615,23835.0
2016-05-31,15.59,15.635,15.575,15.63,39078.0
2016-06-01,15.65,15.665,15.62,15.635,68071.0
2016-06-02,15.64,15.67,15.64,15.67,43545.0
2016-06-03,15.7,15.72,15.695,15.715,38626.0
2016-06-06,15.71,15.73,15.68,15.68,83256.0
2016-06-07,15.665,15.715,15.665,15.7,49656.0
2016-06-08,15.71,15.72,15.685,15.71,40621.0
2016-06-09,15.715,15.745,15.715,15.735,121131.0
2016-06-10,15.76,15.765,15.735,15.765,60261.0
2016-06-13,15.79,15.795,15.75,15.79,26325.0
2016-06-14,15.79,15.795,15.76,15.775,32955.0
2016-06-15,15.78,15.795,15.75,15.78,28111.0
2016-06-16,15.805,15.82,15.77,15.78,101790.0
2016-06-17,15.77,15.785,15.75,15.77,51851.0
2016-06-20,15.725,15.725,15.7,15.705,96047.0
2016-06-21,15.685,15.705,15.67,15.67,64615.0
2016-06-22,15.645,15.685,15.645,15.67,61552.0
2016-06-23,15.62,15.655,15.62,15.64,94456.0
2016-06-24,15.7,15.755,15.66,15.7,64434.0
2016-06-27,15.72,15.78,15.72,15.765,133606.0
2016-06-28,15.765,15.805,15.755,15.78,37738.0
2016-06-29,15.805,15.805,15.75,15.77,45218.0
2016-06-30,15.805,15.82,15.75,15.795,66466.0
2016-07-04,15.815,15.82,15.795,15.8,46603.0
2016-07-05,15.86,15.88,15.845,15.865,35706.0
2016-07-06,15.895,15.93,15.875,15.895,45843.0
2016-07-07,15.885,15.91,15.875,15.9,24799.0
2016-07-08,15.915,15.93,15.895,15.9,63018.0
2016-07-11,15.93,15.93,15.895,15.91,48145.0
2016-07-12,15.9,15.93,15.835,15.85,586797.0
2016-07-13,15.895,15.91,15.875,15.88,23466.0
2016-07-14,15.88,15.885,15.835,15.845,48249.0
2016-07-15,15.835,15.835,15.8,15.805,46436.0
2016-07-18,15.82,15.82,15.795,15.8,30796.0
2016-07-19,15.82,15.85,15.8,15.845,54166.0
2016-07-20,15.83,15.83,15.8,15.815,41589.0
2016-07-21,15.8,15.845,15.8,15.835,72217.0
2016-07-22,15.835,15.865,15.825,15.85,83972.0
2016-07-25,15.85,15.865,15.81,15.84,50453.0
2016-07-26,15.87,15.875,15.84,15.865,151581.0
2016-07-27,15.87,15.89,15.855,15.885,40524.0
2016-07-28,15.9,15.905,15.87,15.9,70069.0
2016-07-29,15.885,15.95,15.875,15.93,57970.0
2016-08-02,15.885,15.915,15.84,15.915,33567.0
2016-08-03,15.905,15.905,15.885,15.9,71593.0
2016-08-04,15.915,15.945,15.9,15.935,38682.0
2016-08-05,15.92,15.95,15.915,15.915,63633.0
2016-08-08,15.93,15.95,15.905,15.935,63143.0
2016-08-09,15.935,15.97,15.93,15.965,39782.0
2016-08-10,15.97,15.995,15.95,15.97,88354.0
2016-08-11,15.985,15.995,15.935,15.945,49763.0
2016-08-12,15.98,15.995,15.935,15.98,24144.0
2016-08-15,15.97,15.97,15.935,15.945,68172.0
2016-08-16,15.96,15.965,15.92,15.94,49554.0
2016-08-17,15.93,15.95,15.905,15.94,33195.0
2016-08-18,15.935,15.96,15.92,15.95,50940.0
2016-08-19,15.93,15.935,15.9,15.93,44547.0
2016-08-22,15.95,15.98,15.935,15.97,48507.0
2016-08-23,15.965,15.985,15.96,15.975,28129.0
2016-08-24,15.99,16.0,15.945,15.97,61355.0
2016-08-25,15.975,15.975,15.94,15.96,40926.0
2016-08-26,15.975,15.985,15.92,15.935,64174.0
2016-08-29,15.94,16.0,15.94,15.99,66462.0
2016-08-30,16.005,16.005,15.96,15.985,374013.0
2016-08-31,15.985,16.005,15.96,16.005,175637.0
2016-09-01,16.005,16.02,15.985,16.005,94386.0
2016-09-02,15.985,16.005,15.97,15.985,40832.0
2016-09-06,16.005,16.02,15.985,16.015,28075.0
2016-09-07,16.03,16.04,16.005,16.02,82860.0
2016-09-08,16.05,16.05,15.975,15.99,47249.0
2016-09-09,15.97,15.975,15.92,15.935,50183.0
2016-09-12,15.905,15.935,15.895,15.91,54621.0
2016-09-13,15.89,15.91,15.83,15.86,91172.0
2016-09-14,15.855,15.885,15.855,15.87,56832.0
2016-09-15,15.84,15.885,15.84,15.88,76856.0
2016-09-16,15.87,15.895,15.865,15.87,36854.0
2016-09-19,15.87,15.895,15.865,15.87,33491.0
2016-09-20,15.9,15.92,15.895,15.915,72925.0
2016-09-21,15.87,15.93,15.87,15.925,53033.0
2016-09-22,15.935,15.965,15.935,15.965,61323.0
2016-09-23,15.99,16.02,15.975,16.01,45854.0
2016-09-26,16.03,16.06,16.025,16.06,17276.0
2016-09-27,16.06,16.085,16.06,16.085,59233.0
2016-09-28,16.07,16.09,16.06,16.075,60879.0
2016-09-29,16.055,16.09,16.055,16.085,52174.0
2016-09-30,16.06,16.09,16.045,16.055,78662.0
2016-10-03,16.055,16.07,16.02,16.04,84096.0
2016-10-04,16.04,16.045,15.995,16.005,44096.0
2016-10-05,16.005,16.005,15.96,15.965,50902.0
2016-10-06,15.965,15.98,15.935,15.955,39587.0
2016-10-07,15.95,15.95,15.93,15.94,29088.0
2016-10-11,15.9,15.92,15.895,15.895,72140.0
2016-10-12,15.88,15.905,15.865,15.895,124266.0
2016-10-13,15.905,15.935,15.905,15.91,71248.0
2016-10-14,15.885,15.915,15.855,15.87,30239.0
2016-10-17,15.895,15.915,15.885,15.905,26089.0
2016-10-18,15.885,15.92,15.88,15.915,30580.0
2016-10-19,15.915,15.935,15.9,15.915,41617.0
2016-10-20,15.935,15.96,15.935,15.945,69255.0
2016-10-21,15.995,16.005,15.975,16.005,103233.0
2016-10-24,16.0,16.0,15.965,15.975,71996.0
2016-10-25,15.975,15.99,15.97,15.985,36358.0
2016-10-26,15.99,15.99,15.95,15.97,101994.0
2016-10-27,15.95,15.975,15.91,15.91,63375.0
2016-10-28,15.94,15.965,15.895,15.935,32304.0
2016-10-31,15.985,15.985,15.935,15.97,29111.0
2016-11-01,15.97,15.985,15.935,15.965,25672.0
2016-11-02,16.0,16.015,15.955,15.985,62583.0
2016-11-03,15.97,16.015,15.965,15.975,23619.0
2016-11-04,15.985,16.035,15.985,15.99,32121.0
2016-11-07,15.99,16.02,15.95,15.95,30705.0
2016-11-08,15.95,15.985,15.905,15.91,52906.0
2016-11-09,15.91,15.91,15.81,15.835,258383.0
2016-11-10,15.825,15.83,15.785,15.8,61121.0
2016-11-11,15.765,15.81,15.765,15.795,31647.0
2016-11-14,15.72,15.735,15.685,15.71,71348.0
2016-11-15,15.72,15.74,15.72,15.72,58932.0
2016-11-16,15.71,15.77,15.71,15.76,93864.0
2016-11-17,15.75,15.77,15.705,15.74,46248.0
2016-11-18,15.74,15.74,15.695,15.71,52051.0
2016-11-21,15.72,15.725,15.705,15.71,27219.0
2016-11-22,15.74,15.755,15.71,15.74,63762.0
2016-11-23,15.695,15.715,15.68,15.715,181734.0
2016-11-24,15.715,15.74,15.7,15.73,46335.0
2016-11-25,15.74,15.76,15.725,15.73,54495.0
2016-11-28,15.775,15.79,15.76,15.785,80092.0
2016-11-29,15.77,15.795,15.76,15.79,63806.0
2016-11-30,15.76,15.77,15.73,15.755,108066.0
2016-12-01,15.695,15.71,15.655,15.68,108524.0
2016-12-02,15.71,15.745,15.695,15.725,41006.0
2016-12-05,15.685,15.745,15.68,15.74,144892.0
2016-12-06,15.73,15.755,15.715,15.725,51227.0
2016-12-07,15.74,15.77,15.74,15.76,162185.0
2016-12-08,15.76,15.76,15.715,15.72,1107725.0
2016-12-09,15.725,15.725,15.655,15.68,58781.0
2016-12-12,15.635,15.67,15.635,15.655,62247.0
2016-12-13,15.68,15.7,15.64,15.655,90310.0
2016-12-14,15.7,15.725,15.62,15.62,294883.0
2016-12-15,15.635,15.64,15.605,15.62,117378.0
2016-12-16,15.625,15.635,15.585,15.605,55879.0
2016-12-19,15.615,15.635,15.605,15.62,48301.0
2016-12-20,15.605,15.635,15.59,15.635,104178.0
2016-12-21,15.62,15.64,15.605,15.635,126684.0
2016-12-22,15.605,15.64,15.6,15.635,75940.0
2016-12-23,15.64,15.67,15.64,15.67,134839.0
2016-12-28,15.67,15.705,15.66,15.685,20876.0
2016-12-29,15.69,15.735,15.69,15.705,37549.0
2016-12-30,15.715,15.755,15.715,15.74,26216.0
2017-01-03,15.69,15.735,15.67,15.725,49136.0
2017-01-04,15.75,15.765,15.72,15.75,62137.0
2017-01-05,15.765,15.795,15.75,15.795,47172.0
2017-01-06,15.75,15.78,15.74,15.74,76622.0
2017-01-09,15.785,15.8,15.755,15.77,53370.0
2017-01-10,15.785,15.8,15.77,15.795,42560.0
2017-01-11,15.795,15.815,15.78,15.795,58534.0
2017-01-12,15.83,15.855,15.8,15.825,67169.0
2017-01-13,15.795,15.795,15.765,15.77,64182.0
2017-01-16,15.785,15.81,15.78,15.785,54712.0
2017-01-17,15.815,15.84,15.795,15.815,104050.0
2017-01-18,15.795,15.825,15.765,15.77,506478.0
2017-01-19,15.75,15.77,15.735,15.75,150872.0
2017-01-20,15.75,15.785,15.74,15.77,34429.0
2017-01-23,15.77,15.815,15.77,15.81,160244.0
2017-01-24,15.79,15.805,15.755,15.775,218640.0
2017-01-25,15.73,15.74,15.7,15.715,83553.0
2017-01-26,15.71,15.74,15.685,15.73,32315.0
2017-01-27,15.74,15.76,15.715,15.725,44406.0
2017-01-30,15.77,15.775,15.74,15.77,83556.0
2017-01-31,15.77,15.805,15.76,15.775,30401.0
2017-02-01,15.775,15.805,15.76,15.8,100675.0
2017-02-02,15.805,15.835,15.785,15.805,35187.0
2017-02-03,15.81,15.835,15.77,15.795,63129.0
2017-02-06,15.84,15.84,15.8,15.84,73050.0
2017-02-07,15.825,15.865,15.81,15.855,36886.0
2017-02-08,15.885,15.93,15.885,15.925,53535.0
2017-02-09,15.91,15.915,15.855,15.855,54950.0
2017-02-10,15.84,15.88,15.825,15.865,66161.0
2017-02-13,15.84,15.855,15.81,15.82,44401.0
2017-02-14,15.835,15.835,15.79,15.805,51840.0
2017-02-15,15.785,15.81,15.775,15.805,48596.0
2017-02-16,15.805,15.825,15.79,15.81,298519.0
2017-02-17,15.865,15.88,15.85,15.87,27930.0
2017-02-21,15.84,15.875,15.83,15.84,54571.0
2017-02-22,15.885,15.89,15.84,15.85,33259.0
2017-02-23,15.875,15.89,15.865,15.87,155744.0
2017-02-24,15.905,15.95,15.89,15.95,57306.0
2017-02-27,15.94,15.95,15.905,15.905,59247.0
2017-02-28,15.935,15.95,15.91,15.95,172671.0
2017-03-01,15.885,15.905,15.86,15.89,68109.0
2017-03-02,15.89,15.905,15.87,15.875,69537.0
2017-03-03,15.89,15.905,15.875,15.89,43520.0
2017-03-06,15.905,15.91,15.875,15.89,80743.0
2017-03-07,15.895,15.905,15.87,15.89,23346.0
2017-03-08,15.84,15.87,15.825,15.845,44574.0
2017-03-09,15.84,15.855,15.825,15.84,26795.0
2017-03-10,15.825,15.84,15.78,15.83,284335.0
2017-03-13,15.81,15.815,15.755,15.755,113977.0
2017-03-14,15.8,15.815,15.78,15.8,36575.0
2017-03-15,15.81,15.885,15.81,15.885,51288.0
2017-03-16,15.86,15.86,15.825,15.84,33588.0
2017-03-17,15.875,15.89,15.845,15.89,95799.0
2017-03-20,15.89,15.91,15.87,15.885,88387.0
2017-03-21,15.905,15.925,15.885,15.91,150042.0
2017-03-22,15.935,15.97,15.925,15.935,62735.0
2017-03-23,15.94,15.965,15.925,15.94,71772.0
2017-03-24,15.985,16.03,15.97,16.015,84811.0
2017-03-27,16.045,16.06,16.015,16.03,81190.0
2017-03-28,16.035,16.045,16.0,16.02,64182.0
2017-03-29,16.03,16.05,16.03,16.03,61333.0
2017-03-30,16.03,16.05,16.02,16.03,53877.0
2017-03-31,16.015,16.03,16.0,16.02,78865.0
2017-04-03,16.045,16.095,16.03,16.07,48432.0
2017-04-04,16.085,16.095,16.065,16.085,20864.0
2017-04-05,16.065,16.115,16.03,16.11,76992.0
2017-04-06,16.1,16.125,16.085,16.115,47744.0
2017-04-07,16.125,16.14,16.065,16.085,41149.0
2017-04-10,16.085,16.1,16.06,16.08,56769.0
2017-04-11,16.1,16.13,16.08,16.125,43121.0
2017-04-12,16.14,16.155,16.085,16.145,45927.0
2017-04-13,16.16,16.2,16.14,16.17,62638.0
2017-04-17,16.185,16.185,16.155,16.155,73132.0
2017-04-18,16.185,16.235,16.185,16.215,45927.0
2017-04-19,16.205,16.22,16.175,16.2,70708.0
2017-04-20,16.2,16.215,16.16,16.19,80480.0
2017-04-21,16.21,16.25,16.195,16.195,49959.0
2017-04-24,16.205,16.235,16.175,16.235,35260.0
2017-04-25,16.195,16.22,16.19,16.195,60418.0
2017-04-26,16.21,16.22,16.18,16.205,35074.0
2017-04-27,16.205,16.24,16.195,16.23,35160.0
2017-04-28,16.235,16.25,16.22,16.25,55467.0
2017-05-01,16.25,16.255,16.205,16.25,45005.0
2017-05-02,16.25,16.33,16.22,16.31,63593.0
2017-05-03,16.315,16.34,16.285,16.295,63256.0
2017-05-04,16.255,16.315,16.255,16.315,28171.0
2017-05-05,16.295,16.31,16.28,16.3,32474.0
2017-05-08,16.3,16.3,16.25,16.265,35941.0
2017-05-09,16.21,16.235,16.195,16.225,24613.0
2017-05-10,16.24,16.25,16.21,16.22,49986.0
2017-05-11,16.225,16.235,16.21,16.235,32881.0
2017-05-12,16.225,16.255,16.21,16.22,26238.0
2017-05-15,16.195,16.22,16.18,16.18,43896.0
2017-05-16,16.195,16.21,16.175,16.205,74125.0
2017-05-17,16.265,16.325,16.235,16.325,54279.0
2017-05-18,16.3,16.315,16.27,16.31,230712.0
2017-05-19,16.285,16.31,16.25,16.295,64262.0
2017-05-23,16.225,16.295,16.225,16.25,94778.0
2017-05-24,16.245,16.26,16.23,16.245,66369.0
2017-05-25,16.275,16.29,16.245,16.275,29206.0
2017-05-26,16.29,16.295,16.275,16.275,88140.0
2017-05-29,16.29,16.325,16.28,16.28,27605.0
2017-05-30,16.295,16.31,16.275,16.305,25320.0
2017-05-31,16.305,16.32,16.28,16.32,40354.0
2017-06-01,16.28,16.31,16.28,16.305,25345.0
2017-06-02,16.32,16.34,16.295,16.31,39068.0
2017-06-05,16.305,16.335,16.305,16.32,28031.0
2017-06-06,16.35,16.35,16.325,16.345,46722.0
2017-06-07,16.335,16.34,16.295,16.325,250212.0
2017-06-08,16.325,16.335,16.305,16.32,28386.0
2017-06-09,16.29,16.31,16.28,16.29,20190.0
2017-06-12,16.29,16.32,16.245,16.245,20069.0
2017-06-13,16.205,16.22,16.175,16.175,65434.0
2017-06-14,16.245,16.28,16.235,16.25,17127.0
2017-06-15,16.25,16.275,16.235,16.275,83533.0
2017-06-16,16.245,16.275,16.245,16.265,31553.0
2017-06-19,16.25,16.265,16.245,16.245,54612.0
2017-06-20,16.26,16.295,16.245,16.29,24685.0
2017-06-21,16.275,16.31,16.275,16.295,26711.0
2017-06-22,16.29,16.305,16.255,16.305,50895.0
2017-06-23,16.32,16.33,16.305,16.32,54559.0
2017-06-26,16.335,16.35,16.305,16.34,75556.0
2017-06-27,16.29,16.29,16.24,16.24,139832.0
2017-06-28,16.23,16.23,16.185,16.21,95853.0
2017-06-29,16.14,16.17,16.125,16.165,77515.0
2017-06-30,16.125,16.155,16.105,16.14,114571.0
2017-07-04,16.105,16.105,16.075,16.09,57341.0
2017-07-05,16.105,16.14,16.09,16.14,65443.0
2017-07-06,16.095,16.12,16.065,16.095,49101.0
2017-07-07,16.08,16.08,16.015,16.02,164411.0
2017-07-10,16.05,16.08,16.015,16.015,44116.0
2017-07-11,16.045,16.08,16.035,16.065,63880.0
2017-07-12,16.105,16.105,16.03,16.035,67745.0
2017-07-13,16.015,16.045,16.0,16.02,39406.0
2017-07-14,16.05,16.075,16.035,16.065,47080.0
2017-07-17,16.06,16.065,16.035,16.065,28874.0
2017-07-18,16.065,16.105,16.05,16.065,51228.0
2017-07-19,16.065,16.09,16.06,16.065,42210.0
2017-07-20,16.075,16.105,16.055,16.055,93608.0
2017-07-21,16.075,16.105,16.065,16.075,56911.0
2017-07-24,16.06,16.075,16.04,16.055,41477.0
2017-07-25,16.01,16.015,15.955,15.97,58916.0
2017-07-26,15.98,15.995,15.94,15.97,71511.0
2017-07-27,15.98,15.985,15.935,15.97,44625.0
2017-07-28,15.92,15.94,15.905,15.91,31228.0
2017-07-31,15.925,15.94,15.895,15.94,57014.0
2017-08-01,15.95,16.0,15.92,15.985,34084.0
2017-08-02,16.015,16.045,16.01,16.01,63446.0
2017-08-03,16.025,16.07,16.025,16.045,34731.0
2017-08-04,16.06,16.06,16.025,16.045,21418.0
2017-08-08,16.055,16.055,16.0,16.0,64473.0
2017-08-09,16.055,16.085,16.045,16.06,73773.0
2017-08-10,16.07,16.09,16.045,16.07,45647.0
2017-08-11,16.055,16.09,16.055,16.06,37701.0
2017-08-14,16.06,16.075,16.04,16.07,44834.0
2017-08-15,16.015,16.06,15.995,16.06,103535.0
2017-08-16,16.015,16.09,16.015,16.07,46936.0
2017-08-17,16.06,16.09,16.045,16.085,37876.0
2017-08-18,16.09,16.105,16.055,16.085,70955.0
2017-08-21,16.085,16.085,16.06,16.085,58724.0
2017-08-22,16.04,16.06,16.025,16.045,57744.0
2017-08-23,16.04,16.085,16.03,16.075,91703.0
2017-08-24,16.065,16.085,16.05,16.055,26812.0
2017-08-25,16.07,16.095,16.04,16.085,15410.0
2017-08-28,16.07,16.1,16.05,16.085,194781.0
2017-08-29,16.125,16.125,16.1,16.125,27518.0
2017-08-30,16.085,16.125,16.07,16.07,47500.0
2017-08-31,16.08,16.115,16.05,16.11,106845.0
2017-09-01,16.055,16.095,16.01,16.08,39883.0
2017-09-05,16.095,16.11,16.04,16.065,101168.0
2017-09-06,16.065,16.08,16.005,16.01,91233.0
2017-09-07,15.99,16.025,15.965,15.975,61255.0
2017-09-08,15.975,16.005,15.93,15.935,71353.0
2017-09-11,15.93,15.945,15.9,15.915,212266.0
2017-09-12,15.905,15.93,15.89,15.915,69582.0
2017-09-13,15.875,15.92,15.87,15.92,138873.0
2017-09-14,15.875,15.905,15.875,15.89,92854.0
2017-09-15,15.885,15.9,15.855,15.86,70149.0
2017-09-18,15.86,15.89,15.855,15.87,65689.0
2017-09-19,15.885,15.905,15.87,15.905,67769.0
2017-09-20,15.89,15.9,15.855,15.87,64997.0
2017-09-21,15.875,15.905,15.845,15.86,148333.0
2017-09-22,15.885,15.9,15.87,15.89,74013.0
2017-09-25,15.885,15.91,15.87,15.885,92645.0
2017-09-26,15.885,15.895,15.855,15.855,81889.0
2017-09-27,15.825,15.88,15.81,15.85,75205.0
2017-09-28,15.87,15.885,15.85,15.85,90225.0
2017-09-29,15.9,15.91,15.88,15.9,65979.0
2017-10-02,15.895,15.91,15.865,15.87,58760.0
2017-10-03,15.87,15.91,15.865,15.88,85712.0
2017-10-04,15.9,15.91,15.865,15.88,64774.0
2017-10-05,15.885,15.93,15.885,15.925,56061.0
2017-10-06,15.895,15.9,15.865,15.9,34690.0
2017-10-10,15.9,15.915,15.885,15.91,65002.0
2017-10-11,15.895,15.925,15.895,15.9,73974.0
2017-10-12,15.925,15.94,15.9,15.925,99833.0
2017-10-13,15.975,16.03,15.955,16.03,154297.0
2017-10-16,16.005,16.03,15.975,15.975,55146.0
2017-10-17,16.0,16.04,16.0,16.03,31636.0
2017-10-18,16.005,16.03,15.99,16.03,72692.0
2017-10-19,16.06,16.075,16.03,16.06,75972.0
2017-10-20,16.04,16.06,16.025,16.045,104873.0
2017-10-23,16.04,16.06,16.015,16.045,81888.0
2017-10-24,16.015,16.04,16.0,16.025,64847.0
2017-10-25,16.01,16.05,15.99,16.025,115978.0
2017-10-26,16.065,16.085,16.035,16.08,69311.0
2017-10-27,16.1,16.13,16.08,16.13,55492.0
2017-10-30,16.14,16.16,16.115,16.13,90751.0
2017-10-31,16.16,16.17,16.115,16.17,84584.0
2017-11-01,16.155,16.16,16.125,16.13,144763.0
2017-11-02,16.155,16.185,16.14,16.16,62488.0
2017-11-03,16.145,16.185,16.145,16.17,29705.0
2017-11-06,16.18,16.21,16.18,16.185,58991.0
2017-11-07,16.215,16.23,16.2,16.23,85287.0
2017-11-08,16.24,16.24,16.195,16.2,44597.0
2017-11-09,16.21,16.215,16.17,16.17,45173.0
2017-11-10,16.16,16.2,16.155,16.185,57520.0
2017-11-13,16.16,16.21,16.13,16.195,38359.0
2017-11-14,16.16,16.195,16.155,16.185,44180.0
2017-11-15,16.195,16.23,16.185,16.225,51522.0
2017-11-16,16.2,16.2,16.14,16.155,39840.0
2017-11-17,16.185,16.21,16.17,16.2,48811.0
2017-11-20,16.18,16.195,16.16,16.185,73760.0
2017-11-21,16.175,16.215,16.175,16.2,64129.0
2017-11-22,16.195,16.235,16.18,16.21,97610.0
2017-11-23,16.225,16.25,16.22,16.24,74666.0
2017-11-24,16.225,16.25,16.205,16.25,85233.0
2017-11-27,16.235,16.27,16.235,16.255,88522.0
2017-11-28,16.28,16.295,16.255,16.285,49999.0
2017-11-29,16.25,16.265,16.235,16.25,48621.0
2017-11-30,16.255,16.27,16.225,16.225,30922.0
2017-12-01,16.225,16.25,16.18,16.22,44200.0
2017-12-04,16.22,16.225,16.19,16.195,69650.0
2017-12-05,16.21,16.25,16.205,16.24,42546.0
2017-12-06,16.255,16.285,16.25,16.265,26292.0
2017-12-07,16.295,16.3,16.265,16.28,50857.0
2017-12-08,16.27,16.295,16.255,16.265,53013.0
2017-12-11,16.28,16.285,16.255,16.265,27157.0
2017-12-12,16.255,16.28,16.255,16.27,29603.0
2017-12-13,16.255,16.295,16.255,16.285,40287.0
2017-12-14,16.27,16.3,16.265,16.28,337521.0
2017-12-15,16.28,16.325,16.255,16.31,91605.0
2017-12-18,16.295,16.325,16.295,16.31,80033.0
2017-12-19,16.28,16.28,16.225,16.25,209361.0
2017-12-20,16.21,16.225,16.21,16.225,112684.0
2017-12-21,16.175,16.205,16.16,16.18,336777.0
2017-12-22,16.19,16.24,16.19,16.235,296803.0
2017-12-27,16.235,16.265,16.205,16.255,382015.0
2017-12-28,16.245,16.25,16.19,16.22,348223.0
2017-12-29,16.19,16.23,16.17,16.175,16811.0
2018-01-02,16.16,16.185,16.13,16.14,38341.0
2018-01-03,16.16,16.2,16.14,16.155,99767.0
2018-01-04,16.17,16.2,16.14,16.145,73885.0
2018-01-05,16.105,16.145,16.09,16.09,34420.0
2018-01-08,16.12,16.145,16.075,16.145,90168.0
2018-01-09,16.09,16.13,16.075,16.105,153629.0
2018-01-10,16.075,16.145,16.03,16.13,143567.0
2018-01-11,16.1,16.13,16.075,16.09,87861.0
2018-01-12,16.13,16.16,16.105,16.14,530266.0
2018-01-15,16.14,16.145,16.105,16.105,62011.0
2018-01-16,16.12,16.14,16.1,16.115,127572.0
2018-01-17,16.12,16.175,16.12,16.13,58658.0
2018-01-18,16.145,16.16,16.105,16.115,52312.0
2018-01-19,16.13,16.17,16.105,16.16,138125.0
2018-01-22,16.12,16.155,16.105,16.155,106299.0
2018-01-23,16.13,16.175,16.13,16.14,68975.0
2018-01-24,16.14,16.155,16.1,16.155,216785.0
2018-01-25,16.14,16.18,16.125,16.135,196320.0
2018-01-26,16.185,16.185,16.14,16.155,40236.0
2018-01-29,16.15,16.18,16.125,16.14,27224.0
2018-01-30,16.17,16.17,16.11,16.12,62512.0
2018-01-31,16.125,16.18,16.095,16.165,170801.0
2018-02-01,16.125,16.165,16.055,16.065,42291.0
2018-02-02,16.05,16.085,16.05,16.08,43836.0
2018-02-05,16.065,16.095,16.035,16.08,37526.0
2018-02-06,16.065,16.11,16.04,16.065,66665.0
2018-02-07,16.04,16.085,16.005,16.01,50304.0
2018-02-08,16.01,16.05,16.005,16.035,57353.0
2018-02-09,16.025,16.07,16.01,16.055,98020.0
2018-02-12,16.02,16.04,16.01,16.035,45014.0
2018-02-13,16.04,16.065,16.025,16.05,47912.0
2018-02-14,16.025,16.065,15.98,15.995,192043.0
2018-02-15,15.98,16.01,15.97,15.99,32341.0
2018-02-16,16.02,16.05,16.005,16.02,135131.0
2018-02-20,16.025,16.05,16.01,16.035,205395.0
2018-02-21,16.035,16.05,15.995,16.01,56547.0
2018-02-22,16.085,16.085,16.02,16.045,31329.0
2018-02-23,16.05,16.09,16.05,16.075,40862.0
2018-02-26,16.105,16.135,16.085,16.085,41080.0
2018-02-27,16.09,16.115,16.045,16.065,60646.0
2018-02-28,16.115,16.13,16.065,16.13,67006.0
2018-03-01,16.145,16.18,16.1,16.18,82471.0
2018-03-02,16.145,16.18,16.135,16.15,55630.0
2018-03-05,16.16,16.16,16.115,16.12,71535.0
2018-03-06,16.115,16.145,16.085,16.1,112169.0
2018-03-07,16.09,16.13,16.065,16.105,257092.0
2018-03-08,16.09,16.105,16.06,16.075,58532.0
2018-03-09,16.06,16.09,16.045,16.065,46621.0
2018-03-12,16.045,16.1,16.035,16.085,41717.0
2018-03-13,16.1,16.13,16.065,16.13,40546.0
2018-03-14,16.115,16.18,16.105,16.15,53724.0
2018-03-15,16.145,16.19,16.135,16.19,51934.0
2018-03-16,16.165,16.2,16.16,16.175,34903.0
2018-03-19,16.16,16.19,16.15,16.15,44406.0
2018-03-20,16.135,16.165,16.115,16.13,194796.0
2018-03-21,16.1,16.105,16.065,16.085,86107.0
2018-03-22,16.115,16.175,16.105,16.175,52950.0
2018-03-23,16.14,16.17,16.125,16.16,41174.0
2018-03-26,16.14,16.145,16.09,16.1,69194.0
2018-03-27,16.13,16.155,16.09,16.14,96724.0
2018-03-28,16.17,16.185,16.155,16.155,52813.0
2018-03-29,16.215,16.215,16.155,16.175,60033.0
2018-04-02,16.19,16.19,16.16,16.175,168320.0
2018-04-03,16.185,16.185,16.13,16.17,36834.0
2018-04-04,16.125,16.175,16.085,16.09,43170.0
2018-04-05,16.09,16.13,16.075,16.115,73451.0
2018-04-06,16.09,16.14,16.09,16.11,138003.0
2018-04-09,16.1,16.13,16.09,16.115,50693.0
2018-04-10,16.1,16.14,16.1,16.11,60010.0
2018-04-11,16.125,16.145,16.085,16.09,35703.0
2018-04-12,16.09,16.09,16.055,16.075,69946.0
2018-04-13,16.04,16.115,16.04,16.115,38866.0
2018-04-16,16.055,16.1,16.055,16.075,31955.0
2018-04-17,16.1,16.125,16.075,16.125,60204.0
2018-04-18,16.075,16.125,16.075,16.09,50385.0
2018-04-19,16.055,16.09,16.04,16.045,59109.0
2018-04-20,16.055,16.07,16.04,16.055,57987.0
2018-04-23,16.045,16.075,16.04,16.06,44886.0
2018-04-24,16.04,16.095,16.04,16.05,43156.0
2018-04-25,16.04,16.055,16.025,16.04,58228.0
2018-04-26,16.055,16.07,16.035,16.04,689721.0
2018-04-27,16.065,16.095,16.065,16.065,48503.0
2018-04-30,16.085,16.11,16.085,16.095,42443.0
2018-05-01,16.095,16.095,16.065,16.065,49713.0
2018-05-02,16.05,16.07,16.04,16.07,62406.0
2018-05-03,16.055,16.095,16.055,16.095,37486.0
2018-05-04,16.085,16.095,16.07,16.08,69902.0
2018-05-07,16.095,16.095,16.065,16.08,76654.0
2018-05-08,16.065,16.07,16.04,16.065,158309.0
2018-05-09,16.035,16.05,16.025,16.04,67987.0
2018-05-10,16.035,16.04,16.02,16.035,41336.0
2018-05-11,16.04,16.07,16.025,16.065,53125.0
2018-05-14,16.035,16.05,16.02,16.025,174575.0
2018-05-15,15.98,15.995,15.955,15.985,119240.0
2018-05-16,15.965,15.995,15.965,15.975,78827.0
2018-05-17,15.94,15.965,15.935,15.95,45780.0
2018-05-18,15.95,15.985,15.95,15.965,83988.0
2018-05-22,15.965,16.01,15.965,16.01,173157.0
2018-05-23,16.01,16.035,15.97,16.02,74985.0
2018-05-24,16.035,16.08,16.035,16.035,101660.0
2018-05-25,16.08,16.12,16.08,16.12,68330.0
2018-05-28,16.105,16.16,16.105,16.13,69591.0
2018-05-29,16.16,16.25,16.145,16.22,67942.0
2018-05-30,16.18,16.215,16.145,16.165,81038.0
2018-05-31,16.175,16.205,16.175,16.19,50957.0
2018-06-01,16.165,16.2,16.16,16.2,35183.0
2018-06-04,16.175,16.18,16.135,16.145,54500.0
2018-06-05,16.19,16.19,16.145,16.16,104108.0
2018-06-06,16.145,16.145,16.095,16.12,42905.0
2018-06-07,16.12,16.16,16.115,16.135,66722.0
2018-06-08,16.12,16.145,16.115,16.12,35225.0
2018-06-11,16.13,16.135,16.115,16.13,64121.0
2018-06-12,16.13,16.15,16.13,16.135,194413.0
2018-06-13,16.145,16.16,16.12,16.135,125805.0
2018-06-14,16.145,16.18,16.145,16.165,87552.0
2018-06-15,16.215,16.23,16.2,16.205,69596.0
2018-06-18,16.235,16.25,16.22,16.23,85857.0
2018-06-19,16.26,16.305,16.26,16.275,99561.0
2018-06-20,16.275,16.3,16.265,16.285,65588.0
2018-06-21,16.275,16.33,16.265,16.315,64514.0
2018-06-22,16.3,16.335,16.3,16.32,57908.0
2018-06-25,16.31,16.35,16.3,16.31,45062.0
2018-06-26,16.33,16.34,16.3,16.33,158496.0
2018-06-27,16.33,16.34,16.31,16.325,80018.0
2018-06-28,16.285,16.3,16.255,16.28,93322.0
2018-06-29,16.255,16.255,16.23,16.245,23539.0
2018-07-03,16.27,16.3,16.245,16.3,67213.0
2018-07-04,16.28,16.28,16.24,16.265,33046.0
2018-07-05,16.27,16.3,16.24,16.27,1627696.0
2018-07-06,16.295,16.315,16.265,16.31,85180.0
2018-07-09,16.265,16.295,16.245,16.285,55929.0
2018-07-10,16.245,16.3,16.245,16.295,47466.0
2018-07-11,16.27,16.28,16.23,16.28,66291.0
2018-07-12,16.245,16.285,16.24,16.285,62297.0
2018-07-13,16.285,16.31,16.255,16.31,47867.0
2018-07-16,16.295,16.31,16.245,16.31,41717.0
2018-07-17,16.3,16.33,16.3,16.325,78828.0
2018-07-18,16.31,16.325,16.27,16.27,58750.0
2018-07-19,16.31,16.325,16.285,16.315,70817.0
2018-07-20,16.265,16.3,16.245,16.28,50478.0
2018-07-23,16.245,16.27,16.2,16.2,92553.0
2018-07-24,16.2,16.24,16.185,16.225,173067.0
2018-07-25,16.225,16.235,16.165,16.18,89187.0
2018-07-26,16.155,16.205,16.155,16.17,39132.0
2018-07-27,16.165,16.205,16.155,16.17,56791.0
2018-07-30,16.135,16.165,16.125,16.15,46122.0
2018-07-31,16.165,16.17,16.115,16.165,141462.0
2018-08-01,16.11,16.14,16.1,16.14,51420.0
2018-08-02,16.14,16.17,16.11,16.17,75094.0
2018-08-03,16.135,16.195,16.135,16.195,63685.0
2018-08-07,16.155,16.165,16.15,16.155,79214.0
2018-08-08,16.135,16.17,16.125,16.17,78417.0
2018-08-09,16.165,16.195,16.165,16.195,62020.0
2018-08-10,16.18,16.235,16.18,16.225,52515.0
2018-08-13,16.21,16.21,16.17,16.18,41446.0
2018-08-14,16.195,16.21,16.165,16.195,68707.0
2018-08-15,16.22,16.25,16.195,16.21,1232860.0
2018-08-16,16.24,16.275,16.225,16.275,125260.0
2018-08-17,16.25,16.265,16.22,16.225,54162.0
2018-08-20,16.255,16.265,16.235,16.24,49709.0
2018-08-21,16.25,16.265,16.225,16.25,152385.0
2018-08-22,16.265,16.28,16.225,16.265,47992.0
2018-08-23,16.265,16.275,16.25,16.25,76829.0
2018-08-24,16.25,16.28,16.25,16.275,59602.0
2018-08-27,16.265,16.265,16.215,16.215,143641.0
2018-08-28,16.215,16.22,16.19,16.195,67207.0
2018-08-29,16.195,16.22,16.18,16.22,63306.0
2018-08-30,16.23,16.275,16.22,16.23,96468.0
2018-08-31,16.29,16.345,16.275,16.345,89153.0
2018-09-04,16.3,16.3,16.26,16.285,111454.0
2018-09-05,16.245,16.275,16.245,16.25,100542.0
2018-09-06,16.25,16.33,16.245,16.29,49515.0
2018-09-07,16.235,16.275,16.22,16.235,48279.0
2018-09-10,16.215,16.26,16.215,16.235,51658.0
2018-09-11,16.205,16.245,16.205,16.23,91620.0
2018-09-12,16.205,16.22,16.165,16.175,77227.0
2018-09-13,16.19,16.205,16.175,16.19,188666.0
2018-09-14,16.18,16.195,16.165,16.175,69351.0
2018-09-17,16.175,16.195,16.165,16.18,101932.0
2018-09-18,16.165,16.18,16.135,16.145,99169.0
2018-09-19,16.16,16.16,16.105,16.115,102426.0
2018-09-20,16.115,16.13,16.1,16.12,82375.0
2018-09-21,16.12,16.145,16.105,16.115,87545.0
2018-09-24,16.105,16.145,16.09,16.1,37728.0
2018-09-25,16.09,16.105,16.085,16.09,124113.0
2018-09-26,16.1,16.155,16.09,16.12,77863.0
2018-09-27,16.16,16.16,16.13,16.145,57411.0
2018-09-28,16.185,16.185,16.12,16.135,66547.0
2018-10-01,16.105,16.12,16.05,16.06,91883.0
2018-10-02,16.09,16.145,16.09,16.135,120411.0
2018-10-03,16.09,16.13,16.045,16.045,98742.0
2018-10-04,16.045,16.09,16.035,16.035,57800.0
2018-10-05,16.045,16.06,16.01,16.035,74078.0
2018-10-09,15.99,16.035,15.99,16.02,139094.0
2018-10-10,15.995,16.05,15.975,16.05,76749.0
2018-10-11,16.035,16.1,16.03,16.085,83773.0
2018-10-12,16.06,16.115,16.05,16.09,23992.0
2018-10-15,16.075,16.12,16.06,16.06,75064.0
2018-10-16,16.06,16.075,16.045,16.065,61702.0
2018-10-17,16.075,16.115,16.05,16.05,65861.0
2018-10-18,16.06,16.09,16.045,16.09,52124.0
2018-10-19,16.1,16.135,16.06,16.105,100867.0
2018-10-22,16.09,16.115,16.065,16.075,74859.0
2018-10-23,16.115,16.135,16.065,16.075,465848.0
2018-10-24,16.085,16.1,16.075,16.075,70971.0
2018-10-25,16.075,16.1,16.06,16.07,47331.0
2018-10-26,16.115,16.13,16.11,16.115,67319.0
2018-10-29,16.115,16.155,16.095,16.125,73500.0
2018-10-30,16.085,16.115,16.07,16.075,49855.0
2018-10-31,16.015,16.07,16.005,16.055,61437.0
2018-11-01,16.03,16.055,15.975,16.055,26754.0
2018-11-02,16.045,16.045,15.99,16.015,42334.0
2018-11-05,16.015,16.045,16.0,16.03,58598.0
2018-11-06,16.0,16.03,16.0,16.015,60946.0
2018-11-07,16.015,16.045,16.0,16.015,81904.0
2018-11-08,16.015,16.055,16.005,16.04,38792.0
2018-11-09,16.02,16.045,16.005,16.015,38619.0
2018-11-12,16.0,16.015,15.99,15.995,38791.0
2018-11-13,16.04,16.075,16.04,16.07,59678.0
2018-11-14,16.045,16.1,16.045,16.095,52351.0
2018-11-15,16.125,16.125,16.085,16.11,49860.0
2018-11-16,16.095,16.14,16.095,16.125,94606.0
2018-11-19,16.085,16.125,16.085,16.115,173433.0
2018-11-20,16.155,16.155,16.075,16.085,87541.0
2018-11-21,16.095,16.11,16.06,16.11,91825.0
2018-11-22,16.045,16.085,16.045,16.07,42605.0
2018-11-23,16.07,16.11,16.045,16.085,53265.0
2018-11-26,16.055,16.085,16.045,16.045,85019.0
2018-11-27,16.05,16.085,16.05,16.085,54642.0
2018-11-28,16.08,16.105,16.05,16.08,83168.0
2018-11-29,16.085,16.095,16.04,16.085,59242.0
2018-11-30,16.085,16.105,16.065,16.065,57857.0
2018-12-03,16.085,16.125,16.05,16.11,89462.0
2018-12-04,16.11,16.175,16.11,16.165,153967.0
2018-12-05,16.18,16.22,16.125,16.215,63698.0
2018-12-06,16.23,16.26,16.165,16.18,175506.0
2018-12-07,16.14,16.215,16.14,16.18,73511.0
2018-12-10,16.175,16.22,16.16,16.19,56245.0
2018-12-11,16.15,16.18,16.135,16.14,143346.0
2018-12-12,16.12,16.14,16.11,16.12,80078.0
2018-12-13,16.14,16.16,16.11,16.14,104289.0
2018-12-14,16.14,16.205,16.14,16.15,127217.0
2018-12-17,16.16,16.23,16.16,16.23,84844.0
2018-12-18,16.23,16.26,16.195,16.215,359059.0
2018-12-19,16.235,16.305,16.23,16.25,203878.0
2018-12-20,16.305,16.49,16.275,16.315,3543063.0
2018-12-21,16.25,16.305,16.235,16.275,979335.0
2018-12-24,16.26,16.275,16.235,16.245,85471.0
2018-12-27,16.25,16.305,16.235,16.275,259858.0
2018-12-28,16.285,16.285,16.23,16.27,27981.0
2018-12-31,16.295,16.295,16.225,16.24,20076.0
2019-01-02,16.295,16.3,16.245,16.28,37618.0
2019-01-03,16.28,16.365,16.28,16.365,40651.0
2019-01-04,16.31,16.335,16.28,16.295,65187.0
2019-01-07,16.335,16.34,16.255,16.255,105295.0
2019-01-08,16.26,16.295,16.255,16.27,223810.0
2019-01-09,16.255,16.3,16.245,16.285,70340.0
2019-01-10,16.325,16.335,16.27,16.28,41818.0
2019-01-11,16.28,16.325,16.17,16.3,114872.0
2019-01-14,16.315,16.335,16.295,16.315,34276.0
2019-01-15,16.295,16.335,16.285,16.295,75772.0
2019-01-16,16.3,16.3,16.28,16.285,89849.0
2019-01-17,16.31,16.325,16.28,16.28,79141.0
2019-01-18,16.3,16.335,16.28,16.315,83744.0
2019-01-21,16.315,16.35,16.31,16.35,32186.0
2019-01-22,16.365,16.39,16.35,16.375,55752.0
2019-01-23,16.375,16.405,16.355,16.39,92185.0
2019-01-24,16.435,16.465,16.41,16.435,173645.0
2019-01-25,16.42,16.445,16.415,16.43,59135.0
2019-01-28,16.445,16.46,16.42,16.42,333761.0
2019-01-29,16.47,16.485,16.445,16.485,125260.0
2019-01-30,16.46,16.5,16.44,16.485,98224.0
2019-01-31,16.555,16.565,16.51,16.565,90401.0
2019-02-01,16.525,16.54,16.495,16.51,45109.0
2019-02-04,16.51,16.525,16.485,16.495,73378.0
2019-02-05,16.535,16.535,16.495,16.515,3740164.0
2019-02-06,16.55,16.565,16.535,16.54,296777.0
2019-02-07,16.57,16.595,16.555,16.595,161791.0
2019-02-08,16.605,18.12,16.54,16.54,927481.0
2019-02-11,16.555,16.58,16.535,16.565,47893.0
2019-02-12,16.555,16.58,16.55,16.57,61781.0
2019-02-13,16.555,16.57,16.54,16.565,41677.0
2019-02-14,16.59,16.61,16.57,16.57,66581.0
2019-02-15,16.565,16.62,16.565,16.58,59569.0
2019-02-19,16.595,16.65,16.58,16.62,152092.0
2019-02-20,16.62,16.635,16.605,16.625,98896.0
2019-02-21,16.58,16.61,16.57,16.61,56003.0
2019-02-22,16.62,16.63,16.58,16.58,79845.0
2019-02-25,16.58,16.6,16.575,16.6,85341.0
2019-02-26,16.64,16.655,16.62,16.655,50429.0
2019-02-27,16.62,16.63,16.6,16.62,60350.0
2019-02-28,16.615,16.63,16.58,16.615,69987.0
2019-03-01,16.62,16.63,16.59,16.59,74195.0
2019-03-04,16.605,16.64,16.6,16.62,210951.0
2019-03-05,16.62,16.66,16.615,16.64,168295.0
2019-03-06,16.675,16.75,16.67,16.735,150919.0
2019-03-07,16.725,16.765,16.715,16.75,62528.0
2019-03-08,16.725,16.755,16.715,16.755,56980.0
2019-03-11,16.74,16.755,16.725,16.75,146978.0
2019-03-12,16.74,16.79,16.74,16.765,59775.0
2019-03-13,16.765,16.77,16.74,16.755,66200.0
2019-03-14,16.765,16.78,16.75,16.77,55245.0
2019-03-15,16.81,16.81,16.78,16.81,65021.0
2019-03-18,16.79,16.82,16.79,16.795,118919.0
2019-03-19,16.765,16.81,16.765,16.81,48021.0
2019-03-20,16.81,16.86,16.795,16.85,53859.0
2019-03-21,16.86,16.89,16.835,16.85,53080.0
2019-03-22,16.905,16.945,16.9,16.92,89802.0
2019-03-25,16.95,16.995,16.935,16.99,68475.0
2019-03-26,16.95,16.99,16.935,16.98,65129.0
2019-03-27,16.995,17.035,16.995,17.02,64664.0
2019-03-28,16.995,17.005,16.965,16.99,148050.0
2019-03-29,16.915,16.94,16.91,16.91,63548.0
2019-04-01,16.915,16.925,16.855,16.875,91380.0
2019-04-02,16.86,16.915,16.86,16.9,67674.0
2019-04-03,16.87,16.87,16.855,16.855,85758.0
2019-04-04,16.87,16.885,16.86,16.87,65084.0
2019-04-05,16.855,16.885,16.855,16.86,33710.0
2019-04-08,16.875,16.885,16.84,16.845,65200.0
2019-04-09,16.875,16.875,16.845,16.86,52836.0
2019-04-10,16.86,16.895,16.855,16.895,44247.0
2019-04-11,16.86,16.875,16.84,16.855,119568.0
2019-04-12,16.84,16.84,16.805,16.815,65717.0
2019-04-15,16.8,16.87,16.8,16.86,42703.0
2019-04-16,16.86,16.86,16.845,16.855,59091.0
2019-04-17,16.8,16.845,16.8,16.845,37724.0
2019-04-18,16.845,16.895,16.845,16.885,54701.0
2019-04-22,16.895,16.895,16.845,16.87,55699.0
2019-04-23,16.86,16.91,16.86,16.895,66430.0
2019-04-24,16.925,16.975,16.925,16.96,38350.0
2019-04-25,16.965,16.975,16.925,16.935,44139.0
2019-04-26,16.99,16.99,16.96,16.975,51049.0
2019-04-29,16.96,16.975,16.935,16.965,40711.0
2019-04-30,16.945,16.985,16.945,16.965,44423.0
2019-05-01,16.945,17.025,16.945,17.0,54861.0
2019-05-02,16.95,16.99,16.925,16.935,99987.0
2019-05-03,16.925,16.95,16.925,16.935,45426.0
2019-05-06,16.945,16.975,16.935,16.96,38330.0
2019-05-07,16.985,17.025,16.965,17.005,50826.0
2019-05-08,17.055,17.055,16.975,17.005,46589.0
2019-05-09,17.04,17.045,17.0,17.0,56989.0
2019-05-10,16.96,17.015,16.96,16.965,33910.0
2019-05-13,17.025,17.045,17.0,17.03,52928.0
2019-05-14,16.99,17.03,16.99,17.015,62197.0
2019-05-15,17.06,17.085,17.03,17.045,39513.0
2019-05-16,16.99,17.055,16.99,17.045,52365.0
2019-05-17,17.06,17.095,17.025,17.045,31610.0
2019-05-21,16.99,17.005,16.965,16.975,42909.0
2019-05-22,16.96,17.0,16.96,16.99,80549.0
2019-05-23,17.03,17.095,17.015,17.07,66247.0
2019-05-24,17.095,17.115,17.065,17.105,56327.0
2019-05-27,17.095,17.135,17.095,17.12,76221.0
2019-05-28,17.155,17.155,17.115,17.135,45854.0
2019-05-29,17.17,17.185,17.13,17.135,70082.0
2019-05-30,17.145,17.155,17.105,17.155,50567.0
2019-05-31,17.17,17.21,17.155,17.185,111943.0
2019-06-03,17.21,17.25,17.19,17.24,66648.0
2019-06-04,17.19,17.225,17.175,17.2,33638.0
2019-06-05,17.25,17.25,17.215,17.24,41163.0
2019-06-06,17.24,17.255,17.215,17.225,44674.0
2019-06-07,17.24,17.25,17.215,17.215,31871.0
2019-06-10,17.21,17.21,17.175,17.185,34610.0
2019-06-11,17.2,17.2,17.175,17.19,51866.0
2019-06-12,17.21,17.225,17.185,17.225,57231.0
2019-06-13,17.24,17.265,17.23,17.255,39237.0
2019-06-14,17.27,17.295,17.265,17.29,57045.0
2019-06-17,17.32,17.32,17.27,17.295,49549.0
2019-06-18,17.32,17.36,17.255,17.255,274000.0
2019-06-19,17.3,17.34,17.26,17.33,18966.0
2019-06-20,17.32,17.37,17.32,17.34,58016.0
2019-06-21,17.34,17.34,17.3,17.315,35565.0
2019-06-24,17.345,17.355,17.33,17.345,36930.0
2019-06-25,17.355,17.38,17.345,17.37,38278.0
2019-06-26,17.36,17.36,17.32,17.34,64284.0
2019-06-27,17.355,17.37,17.33,17.36,59954.0
2019-06-28,17.36,17.4,17.34,17.395,54560.0
2019-07-02,17.38,17.395,17.355,17.385,67789.0
2019-07-03,17.385,17.42,17.37,17.395,68672.0
2019-07-04,17.435,17.45,17.395,17.395,49914.0
2019-07-05,17.355,17.355,17.3,17.315,102146.0
2019-07-08,17.29,17.315,17.28,17.29,70714.0
2019-07-09,17.315,17.32,17.29,17.305,65862.0
2019-07-10,17.315,17.32,17.275,17.315,63497.0
2019-07-11,17.305,17.315,17.265,17.275,68360.0
2019-07-12,17.265,17.3,17.265,17.29,40894.0
2019-07-15,17.315,17.32,17.3,17.315,24225.0
2019-07-16,17.305,17.32,17.265,17.315,67345.0
2019-07-17,17.32,17.38,17.315,17.37,48876.0
2019-07-18,17.385,17.425,17.37,17.42,36837.0
2019-07-19,17.425,17.425,17.4,17.42,44529.0
2019-07-22,17.465,17.465,17.425,17.44,56107.0
2019-07-23,17.44,17.46,17.42,17.425,55571.0
2019-07-24,17.435,17.48,17.435,17.48,41376.0
2019-07-25,17.47,17.47,17.435,17.46,43957.0
2019-07-26,17.475,17.475,17.445,17.455,26821.0
2019-07-29,17.445,17.475,17.42,17.43,30172.0
2019-07-30,17.415,17.445,17.415,17.415,71064.0
2019-07-31,17.415,17.445,17.375,17.43,53202.0
2019-08-01,17.47,17.535,17.43,17.525,25102.0
2019-08-02,17.5,17.575,17.5,17.565,94947.0
2019-08-06,17.54,17.62,17.535,17.575,260885.0
2019-08-07,17.685,17.725,17.605,17.62,70159.0
2019-08-08,17.58,17.605,17.54,17.6,108261.0
2019-08-09,17.645,17.655,17.55,17.58,76496.0
2019-08-12,17.58,17.645,17.565,17.64,50063.0
2019-08-13,17.655,17.655,17.575,17.605,29445.0
2019-08-14,17.7,17.7,17.63,17.645,39296.0
2019-08-15,17.64,17.725,17.64,17.71,29928.0
2019-08-16,17.655,17.7,17.645,17.685,53804.0
2019-08-19,17.62,17.66,17.62,17.64,261589.0
2019-08-20,17.645,17.68,17.64,17.655,49776.0
2019-08-21,17.6,17.62,17.56,17.585,73754.0
2019-08-22,17.5,17.54,17.495,17.495,1920278.0
2019-08-23,17.485,17.62,17.475,17.62,42386.0
2019-08-26,17.57,17.61,17.56,17.56,33039.0
2019-08-27,17.57,17.67,17.57,17.67,29882.0
2019-08-28,17.705,17.705,17.65,17.655,99016.0
2019-08-29,17.69,17.72,17.63,17.655,47356.0
2019-08-30,17.63,17.67,17.625,17.665,26930.0
2019-09-03,17.665,17.695,17.625,17.665,80066.0
2019-09-04,17.695,17.695,17.64,17.665,34914.0
2019-09-05,17.56,17.59,17.52,17.55,61400.0
2019-09-06,17.545,17.545,17.48,17.535,139531.0
2019-09-09,17.47,17.505,17.465,17.48,64473.0
2019-09-10,17.47,17.47,17.4,17.405,66061.0
2019-09-11,17.39,17.425,17.39,17.415,70602.0
2019-09-12,17.43,17.455,17.345,17.365,71847.0
2019-09-13,17.375,17.375,17.31,17.335,56401.0
2019-09-16,17.325,17.385,17.325,17.375,77270.0
2019-09-17,17.4,17.425,17.345,17.425,129296.0
2019-09-18,17.405,17.465,17.405,17.43,46364.0
2019-09-19,17.455,17.495,17.44,17.455,61618.0
2019-09-20,17.445,17.505,17.445,17.505,33572.0
2019-09-23,17.52,17.56,17.51,17.545,43938.0
2019-09-24,17.54,17.62,17.54,17.62,40783.0
2019-09-25,17.585,17.6,17.5,17.515,59054.0
2019-09-26,17.545,17.545,17.5,17.53,40608.0
2019-09-27,17.505,17.555,17.505,17.54,47851.0
2019-09-30,17.54,17.555,17.505,17.54,54908.0
2019-10-01,17.53,17.585,17.505,17.57,34105.0
2019-10-02,17.57,17.6,17.56,17.58,45732.0
2019-10-03,17.595,17.66,17.595,17.65,63530.0
2019-10-04,17.665,17.675,17.645,17.665,85317.0
2019-10-07,17.61,17.66,17.61,17.62,75549.0
2019-10-08,17.635,17.65,17.595,17.625,80270.0
2019-10-09,17.585,17.595,17.555,17.58,39361.0
2019-10-10,17.505,17.53,17.475,17.48,74574.0
2019-10-11,17.385,17.395,17.345,17.395,66959.0
2019-10-15,17.44,17.44,17.335,17.355,30279.0
2019-10-16,17.375,17.375,17.345,17.375,67974.0
2019-10-17,17.335,17.37,17.335,17.36,59208.0
2019-10-18,17.36,17.4,17.33,17.385,59010.0
2019-10-21,17.385,17.4,17.36,17.385,50679.0
2019-10-22,17.44,17.44,17.395,17.435,79740.0
2019-10-23,17.465,17.465,17.415,17.415,68267.0
2019-10-24,17.45,17.465,17.4,17.425,47878.0
2019-10-25,17.43,17.47,17.37,17.38,42692.0
2019-10-28,17.345,17.365,17.315,17.33,101101.0
2019-10-29,17.365,17.365,17.315,17.345,59437.0
2019-10-30,17.33,17.475,17.3,17.46,45295.0
2019-10-31,17.475,17.54,17.475,17.525,72377.0
2019-11-01,17.51,17.525,17.46,17.5,49605.0
2019-11-04,17.43,17.46,17.395,17.435,62781.0
2019-11-05,17.38,17.385,17.345,17.38,77847.0
2019-11-06,17.395,17.435,17.37,17.41,76740.0
2019-11-07,17.385,17.395,17.34,17.385,75889.0
2019-11-08,17.395,17.445,17.38,17.395,127540.0
2019-11-11,17.445,17.475,17.395,17.45,44084.0
2019-11-12,17.395,17.41,17.385,17.395,69865.0
2019-11-13,17.47,17.475,17.435,17.475,54797.0
2019-11-14,17.5,17.535,17.47,17.525,45691.0
2019-11-15,17.515,17.54,17.51,17.535,52747.0
2019-11-18,17.555,17.575,17.535,17.555,62771.0
2019-11-19,17.55,17.595,17.515,17.575,52737.0
2019-11-20,17.62,17.63,17.595,17.605,41177.0
2019-11-21,17.595,17.605,17.555,17.58,54577.0
2019-11-22,17.55,17.59,17.54,17.59,51643.0
2019-11-25,17.575,17.605,17.565,17.59,58411.0
2019-11-26,17.63,17.64,17.61,17.615,62853.0
2019-11-27,17.6,17.625,17.59,17.615,42037.0
2019-11-28,17.615,17.63,17.59,17.625,28337.0
2019-11-29,17.615,17.655,17.6,17.64,43652.0
2019-12-02,17.585,17.61,17.56,17.6,50672.0
2019-12-03,17.625,17.665,17.6,17.63,49700.0
2019-12-04,17.625,17.625,17.535,17.575,163606.0
2019-12-05,17.525,17.55,17.505,17.545,65158.0
2019-12-06,17.55,17.565,17.535,17.55,73508.0
2019-12-09,17.545,17.565,17.51,17.535,92376.0
2019-12-10,17.51,17.55,17.51,17.525,78967.0
2019-12-11,17.525,17.565,17.52,17.545,45838.0
2019-12-12,17.56,17.56,17.48,17.51,113589.0
2019-12-13,17.52,17.585,17.485,17.585,103808.0
2019-12-16,17.545,17.56,17.505,17.545,91669.0
2019-12-17,17.535,17.565,17.52,17.535,76821.0
2019-12-18,17.535,17.535,17.46,17.52,75449.0
2019-12-19,17.52,17.575,17.46,17.565,266855.0
2019-12-20,17.625,17.625,17.545,17.615,182847.0
2019-12-23,17.625,17.63,17.575,17.59,60727.0
2019-12-24,17.625,17.65,17.575,17.615,62237.0
2019-12-27,17.655,17.665,17.6,17.65,39235.0
2019-12-30,17.58,17.61,17.535,17.56,36113.0
2019-12-31,17.595,17.595,17.515,17.52,31884.0
2020-01-02,17.595,17.625,17.57,17.58,37084.0
2020-01-03,17.635,17.7,17.61,17.665,94774.0
2020-01-06,17.715,17.715,17.635,17.65,49305.0
2020-01-07,17.66,17.665,17.62,17.65,117539.0
2020-01-08,17.635,17.675,17.585,17.6,62747.0
2020-01-09,17.6,17.645,17.57,17.625,1909462.0
2020-01-10,17.62,17.685,17.6,17.685,62191.0
2020-01-13,17.65,17.665,17.625,17.66,232884.0
2020-01-14,17.675,17.685,17.635,17.685,66087.0
2020-01-15,17.73,17.73,17.685,17.73,56054.0
2020-01-16,17.725,17.725,17.675,17.725,54667.0
2020-01-17,17.705,17.74,17.69,17.73,135182.0
2020-01-20,17.75,17.75,17.725,17.74,49955.0
2020-01-21,17.77,17.815,17.73,17.795,106216.0
2020-01-22,17.75,17.87,17.75,17.87,79721.0
2020-01-23,17.895,17.9,17.87,17.885,80135.0
2020-01-24,17.88,17.945,17.87,17.935,91713.0
2020-01-27,17.96,17.995,17.93,17.985,30400.0
2020-01-28,17.97,17.975,17.895,17.945,159222.0
2020-01-29,17.975,17.985,17.945,17.97,58072.0
2020-01-30,17.975,18.01,17.945,17.97,69549.0
2020-01-31,17.995,18.015,17.945,18.015,59959.0
2020-02-03,17.985,18.015,17.92,18.015,67383.0
2020-02-04,17.96,17.97,17.93,17.96,102574.0
2020-02-05,17.91,17.93,17.88,17.93,70617.0
2020-02-06,17.91,17.945,17.905,17.945,40030.0
2020-02-07,18.0,18.0,17.935,17.995,43433.0
2020-02-10,17.995,18.025,17.985,18.015,168323.0
2020-02-11,17.995,18.01,17.96,17.985,58038.0
2020-02-12,17.935,17.935,17.905,17.93,58641.0
2020-02-13,17.905,17.935,17.88,17.92,56099.0
2020-02-14,17.95,17.96,17.92,17.96,45947.0
2020-02-18,17.975,18.01,17.95,18.0,40536.0
2020-02-19,17.97,17.985,17.95,17.97,48700.0
2020-02-20,17.985,18.035,17.975,18.025,45923.0
2020-02-21,18.06,18.08,18.035,18.075,83322.0
2020-02-24,18.175,18.175,18.085,18.11,113224.0
2020-02-25,18.1,18.125,18.07,18.07,288438.0
2020-02-26,18.005,18.09,18.005,18.045,57348.0
2020-02-27,18.06,18.11,18.005,18.05,65548.0
2020-02-28,18.09,18.09,17.92,17.955,205942.0
2020-03-02,17.97,18.115,17.97,18.005,119852.0
2020-03-03,18.09,18.205,18.005,18.19,78410.0
2020-03-04,18.19,18.265,18.155,18.18,88141.0
2020-03-05,18.2,18.22,18.125,18.125,322550.0
2020-03-06,18.31,18.41,18.265,18.355,121162.0
2020-03-09,18.475,18.645,17.715,17.75,142540.0
2020-03-10,17.995,18.28,17.955,18.115,145910.0
2020-03-11,18.035,18.165,17.52,17.53,246921.0
2020-03-12,17.475,17.53,16.595,16.6,189900.0
2020-03-13,17.01,17.23,16.73,16.99,105789.0
2020-03-16,16.6,16.945,15.73,16.335,177511.0
2020-03-17,15.78,16.985,15.61,15.81,132617.0
2020-03-18,15.445,15.56,14.95,15.005,200163.0
2020-03-19,15.015,15.325,14.835,14.905,46622.0
2020-03-20,14.95,15.885,14.905,15.15,346567.0
2020-03-23,15.03,15.07,14.175,14.205,175091.0
2020-03-24,14.495,15.68,14.36,15.675,106795.0
2020-03-25,15.525,16.45,15.495,16.02,765475.0
2020-03-26,16.285,16.32,16.065,16.1,134678.0
2020-03-27,15.885,16.515,15.74,16.33,637116.0
2020-03-30,16.35,16.615,16.33,16.46,715199.0
2020-03-31,16.36,16.82,16.36,16.645,691417.0
2020-04-01,15.92,16.89,15.905,16.865,276255.0
2020-04-02,16.82,17.07,16.395,17.055,253035.0
2020-04-03,17.04,17.04,16.745,16.8,633049.0
2020-04-06,16.85,16.865,16.58,16.59,60302.0
2020-04-07,16.605,16.835,16.44,16.525,90227.0
2020-04-08,16.67,16.835,16.615,16.67,91780.0
2020-04-09,16.655,17.065,16.645,17.055,132889.0
2020-04-13,17.2,17.245,17.055,17.08,90570.0
2020-04-14,17.22,17.3,17.12,17.29,71289.0
2020-04-15,17.17,17.83,17.16,17.825,222658.0
2020-04-16,17.715,17.805,17.58,17.805,72584.0
2020-04-17,17.765,17.91,17.58,17.685,82651.0
2020-04-20,17.595,17.685,17.53,17.645,71176.0
2020-04-21,17.555,17.725,17.505,17.505,126099.0
2020-04-22,17.57,17.65,17.49,17.6,69049.0
2020-04-23,17.69,17.7,17.56,17.665,101742.0
2020-04-24,17.585,17.765,17.555,17.685,49130.0
2020-04-27,17.675,17.685,17.605,17.605,42458.0
2020-04-28,17.72,17.745,17.635,17.675,38803.0
2020-04-29,17.76,17.815,17.7,17.775,91340.0
2020-04-30,17.75,17.85,17.725,17.85,285093.0
2020-05-01,17.905,17.905,17.79,17.88,122000.0
2020-05-04,17.97,17.98,17.81,17.815,84436.0
2020-05-05,17.81,17.89,17.81,17.865,206242.0
2020-05-06,17.93,17.93,17.815,17.815,55509.0
2020-05-07,17.85,17.93,17.85,17.9,67487.0
2020-05-08,17.875,17.955,17.875,17.915,52608.0
2020-05-11,17.965,17.965,17.825,17.855,172196.0
2020-05-12,17.775,17.855,17.775,17.85,37618.0
2020-05-13,17.785,17.855,17.765,17.775,249966.0
2020-05-14,17.775,17.81,17.685,17.7,73988.0
2020-05-15,17.72,17.765,17.645,17.645,642252.0
2020-05-19,17.725,17.775,17.675,17.735,269537.0
2020-05-20,17.745,17.825,17.725,17.815,62877.0
2020-05-21,17.825,17.905,17.815,17.815,42915.0
2020-05-22,17.885,17.925,17.875,17.91,20480.0
2020-05-25,17.965,17.965,17.885,17.94,22176.0
2020-05-26,17.94,17.975,17.9,17.975,95176.0
2020-05-27,17.975,17.98,17.91,17.95,33372.0
2020-05-28,17.94,17.975,17.9,17.9,37632.0
2020-05-29,17.965,18.015,17.91,18.005,73181.0
2020-06-01,17.91,18.025,17.91,18.025,48126.0
2020-06-02,17.98,18.065,17.96,18.065,63048.0
2020-06-03,18.055,18.08,17.99,18.08,79900.0
2020-06-04,18.095,18.105,18.015,18.095,111669.0
2020-06-05,18.08,18.08,17.99,18.04,59579.0
2020-06-08,18.055,18.18,18.05,18.155,48147.0
2020-06-09,18.195,18.23,18.185,18.22,44875.0
2020-06-10,18.245,18.285,18.22,18.27,49357.0
2020-06-11,18.285,18.3,18.21,18.28,64181.0
2020-06-12,18.28,18.28,18.195,18.195,72102.0
2020-06-15,18.26,18.325,18.235,18.325,122590.0
2020-06-16,18.31,18.335,18.26,18.335,28358.0
2020-06-17,18.31,18.375,18.31,18.375,26807.0
2020-06-18,18.36,18.4,18.36,18.385,22801.0
2020-06-19,18.385,18.415,18.37,18.415,46766.0
2020-06-22,18.415,18.465,18.395,18.415,35335.0
2020-06-23,18.425,18.435,18.395,18.395,44043.0
2020-06-24,18.42,18.42,18.355,18.41,41350.0
2020-06-25,18.4,18.42,18.395,18.42,38656.0
2020-06-26,18.435,18.435,18.385,18.4,90447.0
2020-06-29,18.395,18.45,18.395,18.425,52290.0
2020-06-30,18.435,18.475,18.425,18.475,37639.0
2020-07-02,18.395,18.46,18.385,18.425,84161.0
2020-07-03,18.46,18.475,18.45,18.475,9310.0
2020-07-06,18.435,18.495,18.435,18.485,48523.0
2020-07-07,18.47,18.51,18.445,18.51,73871.0
2020-07-08,18.495,18.5,18.435,18.45,38960.0
2020-07-09,18.46,18.495,18.435,18.495,56207.0
2020-07-10,18.47,18.51,18.445,18.5,58931.0
2020-07-13,18.46,18.5,18.435,18.47,34845.0
2020-07-14,18.475,18.51,18.47,18.51,37201.0
2020-07-15,18.51,18.52,18.475,18.51,51114.0
2020-07-16,18.54,18.565,18.525,18.56,49308.0
2020-07-17,18.625,18.635,18.575,18.585,109889.0
2020-07-20,18.635,18.635,18.585,18.615,19240.0
2020-07-21,18.61,18.64,18.61,18.64,27626.0
2020-07-22,18.68,18.68,18.64,18.66,37890.0
2020-07-23,18.705,18.705,18.65,18.68,43236.0
2020-07-24,18.69,18.715,18.68,18.705,30898.0
2020-07-27,18.765,18.775,18.715,18.725,17188.0
2020-07-28,18.775,18.775,18.715,18.735,49545.0
2020-07-29,18.79,18.79,18.76,18.775,27535.0
2020-07-30,18.8,18.8,18.765,18.8,36439.0
2020-07-31,18.8,18.85,18.8,18.825,25902.0
2020-08-04,18.865,18.865,18.805,18.85,52725.0
2020-08-05,18.84,18.84,18.8,18.815,36856.0
2020-08-06,18.84,18.865,18.805,18.84,33247.0
2020-08-07,18.865,18.88,18.805,18.85,43314.0
2020-08-10,18.875,18.875,18.805,18.83,30005.0
2020-08-11,18.805,18.815,18.725,18.805,38448.0
2020-08-12,18.75,18.75,18.665,18.7,81039.0
2020-08-13,18.74,18.74,18.665,18.725,44275.0
2020-08-14,18.7,18.74,18.675,18.74,55930.0
2020-08-17,18.735,18.75,18.66,18.71,17786.0
2020-08-18,18.69,18.75,18.69,18.715,33000.0
2020-08-19,18.69,18.765,18.675,18.675,20368.0
2020-08-20,18.715,18.785,18.69,18.69,30237.0
2020-08-21,18.685,18.76,18.675,18.76,30326.0
2020-08-24,18.74,18.76,18.675,18.74,21449.0
2020-08-25,18.71,18.735,18.65,18.72,30592.0
2020-08-26,18.71,18.72,18.65,18.71,13593.0
2020-08-27,18.725,18.725,18.635,18.64,130345.0
2020-08-28,18.605,18.685,18.605,18.67,71343.0
2020-08-31,18.65,18.67,18.62,18.635,246844.0
2020-09-01,18.685,18.775,18.605,18.77,50115.0
2020-09-02,18.745,18.81,18.745,18.81,21504.0
2020-09-03,18.81,18.84,18.775,18.775,76990.0
2020-09-04,18.735,18.82,18.695,18.775,24357.0
2020-09-08,18.77,18.785,18.7,18.77,61940.0
2020-09-09,18.725,18.795,18.725,18.76,48508.0
2020-09-10,18.7,18.785,18.7,18.77,46342.0
2020-09-11,18.76,18.8,18.76,18.795,28091.0
2020-09-14,18.825,18.825,18.775,18.795,25458.0
2020-09-15,18.8,18.8,18.735,18.785,60971.0
2020-09-16,18.835,18.835,18.76,18.785,23948.0
2020-09-17,18.825,18.835,18.75,18.76,29765.0
2020-09-18,18.785,18.8,18.745,18.76,34497.0
2020-09-21,18.77,18.84,18.76,18.76,96481.0
2020-09-22,18.745,18.77,18.72,18.75,15236.0
2020-09-23,18.75,18.81,18.735,18.745,20446.0
2020-09-24,18.78,18.78,18.66,18.67,82395.0
2020-09-25,18.705,18.73,18.655,18.72,140539.0
2020-09-28,18.73,18.73,18.655,18.71,37874.0
2020-09-29,18.66,18.71,18.655,18.705,35162.0
2020-09-30,18.66,18.705,18.635,18.665,57824.0
2020-10-01,18.655,18.67,18.62,18.67,67265.0
2020-10-02,18.655,18.67,18.63,18.645,78013.0
2020-10-05,18.655,18.655,18.605,18.605,47915.0
2020-10-06,18.605,18.655,18.605,18.655,84412.0
2020-10-07,18.62,18.63,18.585,18.605,48787.0
2020-10-08,18.66,18.66,18.595,18.61,98436.0
2020-10-09,18.635,18.635,18.555,18.57,75802.0
2020-10-13,18.655,18.66,18.63,18.64,45013.0
2020-10-14,18.68,18.68,18.645,18.655,36549.0
2020-10-15,18.66,18.685,18.655,18.66,45947.0
2020-10-16,18.67,18.68,18.645,18.67,170344.0
2020-10-19,18.635,18.68,18.635,18.66,39497.0
2020-10-20,18.66,18.66,18.62,18.63,45876.0
2020-10-21,18.635,18.635,18.605,18.62,39400.0
2020-10-22,18.61,18.62,18.585,18.585,68996.0
2020-10-23,18.61,18.62,18.58,18.62,62830.0
2020-10-26,18.645,18.645,18.59,18.615,101075.0
2020-10-27,18.595,18.64,18.595,18.63,24312.0
2020-10-28,18.63,18.655,18.595,18.615,111008.0
2020-10-29,18.595,18.62,18.555,18.58,81201.0
2020-10-30,18.545,18.555,18.465,18.465,130500.0
2020-11-02,18.515,18.565,18.505,18.565,56106.0
2020-11-03,18.53,18.53,18.49,18.5,34596.0
2020-11-04,18.57,18.67,18.57,18.615,45456.0
2020-11-05,18.645,18.67,18.64,18.67,210173.0
2020-11-06,18.62,18.665,18.615,18.645,13543.0
2020-11-09,18.645,18.645,18.565,18.62,95446.0
2020-11-10,18.62,18.64,18.57,18.63,100154.0
2020-11-11,18.67,18.67,18.54,18.58,18294.0
2020-11-12,18.63,18.69,18.63,18.68,100446.0
2020-11-13,18.695,18.695,18.655,18.665,38424.0
2020-11-16,18.68,18.68,18.645,18.665,42196.0
2020-11-17,18.68,18.72,18.665,18.695,34469.0
2020-11-18,18.705,18.72,18.68,18.72,44896.0
2020-11-19,18.745,18.755,18.68,18.745,43862.0
2020-11-20,18.74,18.78,18.73,18.78,22864.0
2020-11-23,18.73,18.78,18.73,18.745,55301.0
2020-11-24,18.79,18.79,18.725,18.765,73372.0
2020-11-25,18.755,18.79,18.755,18.775,48072.0
2020-11-26,18.8,18.805,18.73,18.8,27360.0
2020-11-27,18.825,18.855,18.79,18.855,45275.0
2020-11-30,18.825,18.855,18.805,18.85,48192.0
2020-12-01,18.805,18.875,18.8,18.855,50158.0
2020-12-02,18.85,18.85,18.8,18.825,42044.0
2020-12-03,18.85,18.865,18.805,18.865,59716.0
2020-12-04,18.83,18.84,18.8,18.805,49149.0
2020-12-07,18.815,18.84,18.805,18.815,114327.0
2020-12-08,18.84,18.855,18.79,18.83,55787.0
2020-12-09,18.83,18.85,18.805,18.84,37157.0
2020-12-10,18.825,18.855,18.8,18.85,66578.0
2020-12-11,18.84,18.875,18.825,18.83,62821.0
2020-12-14,18.78,18.825,18.755,18.805,106487.0
2020-12-15,18.78,18.825,18.755,18.755,96387.0
2020-12-16,18.8,18.855,18.775,18.83,155760.0
2020-12-17,18.825,18.85,18.775,18.805,108945.0
2020-12-18,18.84,18.875,18.825,18.865,46244.0
2020-12-21,18.925,18.925,18.8,18.88,32378.0
2020-12-22,18.89,18.955,18.875,18.925,43239.0
2020-12-23,18.865,18.915,18.825,18.915,143467.0
2020-12-24,18.88,18.93,18.865,18.915,20257.0
2020-12-29,18.94,18.94,18.89,18.915,82073.0
2020-12-30,18.96,18.97,18.885,18.925,21976.0
2020-12-31,18.92,19.0,18.92,18.985,81302.0
2021-01-04,18.96,18.975,18.935,18.975,31661.0
2021-01-05,19.01,19.01,18.925,18.95,75813.0
2021-01-06,18.9,18.9,18.85,18.895,54682.0
2021-01-07,18.86,18.925,18.785,18.905,137661.0
2021-01-08,18.85,18.92,18.85,18.895,42394.0
2021-01-11,18.925,18.925,18.86,18.9,75591.0
2021-01-12,18.87,18.895,18.86,18.885,62125.0
2021-01-13,18.9,18.925,18.875,18.91,59951.0
2021-01-14,18.92,18.935,18.895,18.91,38952.0
2021-01-15,18.9,18.975,18.895,18.925,51308.0
2021-01-18,18.91,18.945,18.875,18.92,28813.0
2021-01-19,18.925,18.96,18.91,18.96,80777.0
2021-01-20,18.925,18.96,18.9,18.945,63036.0
2021-01-21,18.885,18.935,18.86,18.87,53696.0
2021-01-22,18.885,18.975,18.87,18.91,59702.0
2021-01-25,18.955,18.97,18.9,18.91,84287.0
2021-01-26,18.935,18.935,18.86,18.885,17965.0
2021-01-27,18.91,18.91,18.845,18.875,37301.0
2021-01-28,18.81,18.875,18.81,18.875,41139.0
2021-01-29,18.825,18.875,18.825,18.845,94155.0
2021-02-01,18.835,18.9,18.81,18.895,57516.0
2021-02-02,18.87,18.9,18.825,18.875,120300.0
2021-02-03,18.875,18.885,18.825,18.835,54595.0
2021-02-04,18.775,18.835,18.775,18.8,69254.0
2021-02-05,18.81,18.82,18.77,18.785,42381.0
2021-02-08,18.795,18.82,18.77,18.805,72563.0
2021-02-09,18.785,18.81,18.785,18.795,52210.0
2021-02-10,18.795,18.845,18.785,18.82,38977.0
2021-02-11,18.82,18.845,18.785,18.82,92167.0
2021-02-12,18.845,18.845,18.795,18.82,39387.0
2021-02-16,18.695,18.785,18.675,18.685,69018.0
2021-02-17,18.7,18.745,18.695,18.725,29162.0
2021-02-18,18.675,18.7,18.61,18.685,51248.0
2021-02-19,18.66,18.66,18.545,18.575,411378.0
2021-02-22,18.575,18.585,18.535,18.535,135092.0
2021-02-23,18.485,18.535,18.47,18.495,94108.0
2021-02-24,18.42,18.47,18.36,18.425,62730.0
2021-02-25,18.42,18.42,18.24,18.24,142832.0
2021-02-26,18.32,18.5,18.265,18.475,116692.0
2021-03-01,18.485,18.51,18.42,18.495,62148.0
2021-03-02,18.495,18.525,18.46,18.475,25616.0
2021-03-03,18.435,18.445,18.375,18.435,51674.0
2021-03-04,18.395,18.425,18.285,18.285,352661.0
2021-03-05,18.235,18.35,18.215,18.285,125456.0
2021-03-08,18.32,18.325,18.275,18.29,45233.0
2021-03-09,18.31,18.37,18.29,18.35,63476.0
2021-03-10,18.345,18.4,18.335,18.375,60976.0
2021-03-11,18.42,18.42,18.345,18.36,48448.0
2021-03-12,18.31,18.31,18.19,18.235,212533.0
2021-03-15,18.24,18.24,18.2,18.21,53617.0
2021-03-16,18.19,18.225,18.14,18.15,51689.0
2021-03-17,18.1,18.14,18.09,18.125,37790.0
2021-03-18,18.1,18.11,18.06,18.085,52013.0
2021-03-19,18.06,18.115,18.06,18.085,51578.0
2021-03-22,18.135,18.225,18.125,18.165,32089.0
2021-03-23,18.235,18.235,18.19,18.235,83064.0
2021-03-24,18.235,18.325,18.225,18.32,33995.0
2021-03-25,18.345,18.36,18.3,18.35,21720.0
2021-03-26,18.285,18.32,18.275,18.32,35359.0
2021-03-29,18.295,18.32,18.245,18.25,45224.0
2021-03-30,18.25,18.27,18.21,18.25,31705.0
2021-03-31,18.285,18.3,18.235,18.26,23663.0
2021-04-01,18.345,18.36,18.27,18.35,30491.0
2021-04-05,18.25,18.335,18.245,18.3,34217.0
2021-04-06,18.285,18.395,18.285,18.375,109629.0
2021-04-07,18.375,18.385,18.31,18.35,70285.0
2021-04-08,18.41,18.43,18.375,18.395,62063.0
2021-04-09,18.37,18.385,18.31,18.37,67635.0
2021-04-12,18.335,18.395,18.335,18.375,55066.0
2021-04-13,18.335,18.385,18.335,18.36,43524.0
2021-04-14,18.385,18.385,18.32,18.35,78098.0
2021-04-15,18.4,18.455,18.345,18.43,31346.0
2021-04-16,18.36,18.385,18.31,18.31,34069.0
2021-04-19,18.31,18.325,18.285,18.295,36226.0
2021-04-20,18.275,18.325,18.225,18.31,56175.0
2021-04-21,18.35,18.35,18.275,18.3,37428.0
2021-04-22,18.235,18.32,18.235,18.31,41811.0
2021-04-23,18.31,18.31,18.25,18.275,81759.0
2021-04-26,18.29,18.295,18.23,18.29,57150.0
2021-04-27,18.215,18.265,18.205,18.25,46034.0
2021-04-28,18.275,18.28,18.23,18.275,34200.0
2021-04-29,18.25,18.255,18.215,18.25,61523.0
2021-04-30,18.305,18.305,18.22,18.275,87146.0
2021-05-03,18.255,18.305,18.25,18.29,56961.0
2021-05-04,18.28,18.29,18.25,18.275,33568.0
2021-05-05,18.315,18.315,18.25,18.315,110963.0
2021-05-06,18.3,18.315,18.28,18.3,34253.0
2021-05-07,18.35,18.35,18.28,18.325,92501.0
2021-05-10,18.325,18.325,18.275,18.275,54096.0
2021-05-11,18.24,18.255,18.22,18.25,30851.0
2021-05-12,18.205,18.22,18.155,18.165,76030.0
2021-05-13,18.17,18.24,18.17,18.215,51278.0
2021-05-14,18.25,18.25,18.215,18.23,29694.0
2021-05-17,18.195,18.22,18.19,18.22,24882.0
2021-05-18,18.23,18.25,18.19,18.215,28652.0
2021-05-19,18.215,18.25,18.205,18.22,75325.0
2021-05-20,18.24,18.25,18.22,18.25,50436.0
2021-05-21,18.28,18.285,18.245,18.28,26500.0
2021-05-25,18.32,18.33,18.295,18.32,57721.0
2021-05-26,18.335,18.365,18.32,18.355,87582.0
2021-05-27,18.295,18.355,18.295,18.335,30585.0
2021-05-28,18.365,18.365,18.305,18.32,44772.0
2021-05-31,18.365,18.365,18.33,18.345,17793.0
2021-06-01,18.32,18.38,18.305,18.38,34207.0
2021-06-02,18.355,18.39,18.355,18.39,46356.0
2021-06-03,18.355,18.39,18.345,18.365,70321.0
2021-06-04,18.395,18.43,18.38,18.43,64433.0
2021-06-07,18.415,18.43,18.38,18.405,32244.0
2021-06-08,18.42,18.43,18.415,18.43,41464.0
2021-06-09,18.44,18.455,18.43,18.455,53471.0
2021-06-10,18.44,18.465,18.415,18.465,42922.0
2021-06-11,18.445,18.48,18.445,18.48,41742.0
2021-06-14,18.47,18.48,18.44,18.445,43042.0
2021-06-15,18.445,18.48,18.43,18.47,101692.0
2021-06-16,18.445,18.49,18.395,18.405,48598.0
2021-06-17,18.445,18.5,18.42,18.465,1046478.0
2021-06-18,18.465,18.505,18.455,18.48,69816.0
2021-06-21,18.465,18.48,18.44,18.47,49625.0
2021-06-22,18.465,18.5,18.44,18.5,84725.0
2021-06-23,18.47,18.48,18.44,18.465,47046.0
2021-06-24,18.495,18.52,18.485,18.51,168263.0
2021-06-25,18.505,18.505,18.435,18.46,47427.0
2021-06-28,18.45,18.51,18.45,18.485,34382.0
2021-06-29,18.445,18.485,18.41,18.475,54979.0
2021-06-30,18.485,18.53,18.485,18.53,58151.0
2021-07-02,18.53,18.535,18.485,18.52,35543.0
2021-07-05,18.475,18.53,18.475,18.53,19688.0
2021-07-06,18.51,18.585,18.51,18.585,98240.0
2021-07-07,18.595,18.615,18.585,18.605,122812.0
2021-07-08,18.615,18.63,18.585,18.62,75639.0
2021-07-09,18.56,18.595,18.545,18.545,53451.0
2021-07-12,18.585,18.585,18.555,18.56,43143.0
2021-07-13,18.57,18.58,18.52,18.535,56022.0
2021-07-14,18.51,18.585,18.505,18.585,33889.0
2021-07-15,18.62,18.62,18.585,18.615,51138.0
2021-07-16,18.595,18.64,18.595,18.62,82069.0
2021-07-19,18.69,18.73,18.69,18.715,74856.0
2021-07-20,18.73,18.73,18.67,18.68,91888.0
2021-07-21,18.585,18.64,18.585,18.64,21291.0
2021-07-22,18.64,18.705,18.62,18.69,140810.0
2021-07-23,18.655,18.67,18.605,18.665,17091.0
2021-07-26,18.685,18.685,18.645,18.66,90628.0
2021-07-27,18.675,18.71,18.675,18.71,44355.0
2021-07-28,18.685,18.71,18.67,18.71,62853.0
2021-07-29,18.685,18.705,18.675,18.695,47515.0
2021-07-30,18.685,18.705,18.67,18.705,38035.0
2021-08-03,18.755,18.77,18.705,18.76,69326.0
2021-08-04,18.79,18.79,18.71,18.735,46702.0
2021-08-05,18.73,18.73,18.705,18.72,84373.0
2021-08-06,18.66,18.685,18.635,18.675,78830.0
2021-08-09,18.66,18.675,18.61,18.625,40802.0
2021-08-10,18.62,18.65,18.61,18.62,119481.0
2021-08-11,18.59,18.625,18.59,18.62,82424.0
2021-08-12,18.6,18.625,18.575,18.625,55973.0
2021-08-13,18.625,18.695,18.625,18.685,25395.0
2021-08-16,18.695,18.735,18.695,18.71,28721.0
2021-08-17,18.675,18.735,18.675,18.71,118931.0
2021-08-18,18.695,18.71,18.675,18.705,55860.0
2021-08-19,18.705,18.73,18.705,18.72,35492.0
2021-08-20,18.73,18.735,18.695,18.72,39956.0
2021-08-23,18.71,18.72,18.675,18.705,32940.0
2021-08-24,18.65,18.695,18.65,18.675,48921.0
2021-08-25,18.68,18.68,18.625,18.625,97008.0
2021-08-26,18.655,18.68,18.595,18.675,67722.0
2021-08-27,18.675,18.725,18.625,18.725,112458.0
2021-08-30,18.69,18.735,18.69,18.725,58640.0
2021-08-31,18.715,18.735,18.675,18.68,43772.0
2021-09-01,18.725,18.75,18.69,18.75,31992.0
2021-09-02,18.715,18.775,18.715,18.775,45829.0
2021-09-03,18.735,18.765,18.715,18.76,25300.0
2021-09-07,18.68,18.715,18.68,18.7,55826.0
2021-09-08,18.725,18.74,18.71,18.715,44248.0
2021-09-09,18.71,18.775,18.71,18.775,107480.0
2021-09-10,18.74,18.74,18.68,18.69,57953.0
2021-09-13,18.725,18.735,18.7,18.715,30116.0
2021-09-14,18.715,18.775,18.7,18.765,78305.0
2021-09-15,18.76,18.765,18.715,18.725,93687.0
2021-09-16,18.665,18.735,18.665,18.7,29805.0
2021-09-17,18.65,18.655,18.63,18.63,56745.0
2021-09-20,18.675,18.715,18.65,18.71,97123.0
2021-09-21,18.71,18.715,18.665,18.68,65903.0
2021-09-22,18.69,18.71,18.655,18.69,46354.0
2021-09-23,18.675,18.675,18.595,18.615,45794.0
2021-09-24,18.575,18.585,18.525,18.525,55877.0
2021-09-27,18.54,18.55,18.51,18.55,63801.0
2021-09-28,18.45,18.515,18.45,18.48,112713.0
2021-09-29,18.51,18.535,18.45,18.48,51201.0
2021-09-30,18.49,18.5,18.43,18.465,49682.0
2021-10-01,18.51,18.515,18.48,18.51,47927.0
2021-10-04,18.5,18.51,18.475,18.51,42908.0
2021-10-05,18.49,18.49,18.45,18.465,35288.0
2021-10-06,18.455,18.49,18.42,18.465,38543.0
2021-10-07,18.44,18.455,18.43,18.45,111112.0
2021-10-08,18.415,18.42,18.34,18.37,62816.0
2021-10-12,18.345,18.38,18.31,18.365,79452.0
2021-10-13,18.37,18.415,18.355,18.39,33461.0
2021-10-14,18.42,18.455,18.395,18.45,36021.0
2021-10-15,18.44,18.45,18.38,18.415,57626.0
2021-10-18,18.42,18.44,18.39,18.42,61023.0
2021-10-19,18.38,18.405,18.355,18.39,37918.0
2021-10-20,18.38,18.415,18.37,18.395,29919.0
2021-10-21,18.355,18.37,18.305,18.305,88598.0
2021-10-22,18.31,18.37,18.31,18.365,27533.0
2021-10-25,18.335,18.395,18.335,18.335,47790.0
2021-10-26,18.365,18.395,18.34,18.385,41235.0
2021-10-27,18.435,18.445,18.3,18.395,58102.0
2021-10-28,18.3,18.385,18.29,18.36,61103.0
2021-10-29,18.335,18.4,18.315,18.315,63737.0
2021-11-01,18.265,18.315,18.265,18.3,57813.0
2021-11-02,18.29,18.34,18.28,18.315,50562.0
2021-11-03,18.305,18.335,18.245,18.28,96724.0
2021-11-04,18.315,18.4,18.315,18.365,151329.0
2021-11-05,18.395,18.45,18.395,18.445,38453.0
2021-11-08,18.435,18.435,18.385,18.4,58813.0
2021-11-09,18.3,18.485,18.29,18.47,152270.0
2021-11-10,18.41,18.42,18.335,18.395,47825.0
2021-11-11,18.335,18.395,18.3,18.3,48482.0
2021-11-12,18.36,18.375,18.34,18.365,72885.0
2021-11-15,18.35,18.365,18.305,18.305,43377.0
2021-11-16,18.305,18.305,18.22,18.24,56592.0
2021-11-17,18.275,18.325,18.265,18.315,50827.0
2021-11-18,18.29,18.335,18.29,18.325,43137.0
2021-11-19,18.36,18.395,18.35,18.375,57877.0
2021-11-22,18.275,18.305,18.22,18.22,73735.0
2021-11-23,18.235,18.235,18.19,18.21,52434.0
2021-11-24,18.21,18.26,18.175,18.235,143604.0
2021-11-25,18.26,18.26,18.2,18.21,241505.0
2021-11-26,18.345,18.38,18.32,18.365,80492.0
2021-11-29,18.285,18.355,18.245,18.32,132703.0
2021-11-30,18.39,18.475,18.33,18.335,248817.0
2021-12-01,18.32,18.44,18.32,18.425,82021.0
2021-12-02,18.49,18.49,18.415,18.45,50690.0
2021-12-03,18.39,18.545,18.38,18.51,78733.0
2021-12-06,18.43,18.49,18.425,18.455,96101.0
2021-12-07,18.415,18.455,18.355,18.365,86200.0
2021-12-08,18.365,18.45,18.365,18.395,132638.0
2021-12-09,18.475,18.525,18.405,18.515,169048.0
2021-12-10,18.51,18.545,18.475,18.525,48285.0
2021-12-13,18.55,18.62,18.55,18.61,53833.0
2021-12-14,18.575,18.585,18.515,18.545,25941.0
2021-12-15,18.51,18.585,18.5,18.55,37338.0
2021-12-16,18.575,18.68,18.575,18.62,123431.0
2021-12-17,18.635,18.715,18.635,18.695,42763.0
2021-12-20,18.665,18.73,18.61,18.61,86290.0
2021-12-21,18.525,18.56,18.5,18.525,46260.0
2021-12-22,18.535,18.61,18.535,18.61,28919.0
2021-12-23,18.575,18.605,18.55,18.57,43388.0
2021-12-24,18.62,18.62,18.55,18.55,4628.0
2021-12-29,18.57,18.605,18.545,18.585,46843.0
2021-12-30,18.575,18.635,18.575,18.625,121435.0
2021-12-31,18.59,18.66,18.58,18.64,21746.0
2022-01-04,18.565,18.565,18.455,18.46,99744.0
2022-01-05,18.515,18.54,18.41,18.42,82597.0
2022-01-06,18.395,18.425,18.315,18.325,444674.0
2022-01-07,18.325,18.33,18.28,18.305,63574.0
2022-01-10,18.265,18.34,18.255,18.29,86875.0
2022-01-11,18.28,18.34,18.28,18.325,179596.0
2022-01-12,18.315,18.365,18.27,18.28,86831.0
2022-01-13,18.29,18.35,18.265,18.3,96088.0
2022-01-14,18.265,18.33,18.24,18.245,45264.0
2022-01-17,18.24,18.24,18.17,18.18,32728.0
2022-01-18,18.15,18.205,18.1,18.115,240595.0
2022-01-19,18.125,18.18,18.115,18.115,65929.0
2022-01-20,18.1,18.185,18.1,18.125,38249.0
2022-01-21,18.18,18.22,18.17,18.185,90377.0
2022-01-24,18.27,18.27,18.15,18.17,127961.0
2022-01-25,18.13,18.19,18.12,18.14,102548.0
2022-01-26,18.18,18.225,18.095,18.115,66987.0
2022-01-27,18.175,18.18,18.12,18.15,62739.0
2022-01-28,18.085,18.175,18.085,18.105,221335.0
2022-01-31,18.045,18.14,18.035,18.07,36108.0
2022-02-01,18.085,18.095,18.025,18.025,122531.0
2022-02-02,18.06,18.15,18.06,18.095,48885.0
2022-02-03,18.08,18.08,18.045,18.045,47290.0
2022-02-04,18.07,18.07,17.975,17.99,58592.0
2022-02-07,17.94,18.025,17.94,18.025,37696.0
2022-02-08,17.96,17.975,17.94,17.965,59258.0
2022-02-09,17.965,18.02,17.95,17.965,70871.0
2022-02-10,17.925,17.965,17.855,17.855,114573.0
2022-02-11,17.87,17.93,17.81,17.915,229831.0
2022-02-14,17.845,17.88,17.805,17.845,59103.0
2022-02-15,17.785,17.845,17.785,17.795,57210.0
2022-02-16,17.805,17.845,17.76,17.83,73521.0
2022-02-17,17.855,17.87,17.81,17.82,107952.0
2022-02-18,17.87,17.89,17.835,17.835,60064.0
2022-02-22,17.815,17.85,17.8,17.805,64605.0
2022-02-23,17.79,17.8,17.74,17.745,91098.0
2022-02-24,17.825,17.84,17.73,17.765,69861.0
2022-02-25,17.765,17.815,17.745,17.79,63813.0
2022-02-28,17.875,17.885,17.84,17.875,52051.0
2022-03-01,17.97,18.06,17.935,18.03,73334.0
2022-03-02,17.99,18.03,17.92,17.93,37027.0
2022-03-03,17.885,17.93,17.875,17.9,73104.0
2022-03-04,17.885,17.995,17.875,17.99,69820.0
2022-03-07,17.9,17.935,17.85,17.86,111381.0
2022-03-08,17.815,17.815,17.71,17.73,89431.0
2022-03-09,17.635,17.745,17.635,17.695,60519.0
2022-03-10,17.47,17.675,17.47,17.615,60914.0
2022-03-11,17.58,17.625,17.575,17.58,43116.0
2022-03-14,17.495,17.505,17.4,17.42,70002.0
2022-03-15,17.4,17.47,17.385,17.385,67335.0
2022-03-16,17.35,17.47,17.35,17.455,64452.0
2022-03-17,17.39,17.485,17.39,17.445,43143.0
2022-03-18,17.41,17.515,17.41,17.51,43479.0
2022-03-21,17.48,17.48,17.375,17.39,71046.0
2022-03-22,17.36,17.36,17.31,17.325,37216.0
2022-03-23,17.33,17.425,17.325,17.425,39781.0
2022-03-24,17.325,17.4,17.315,17.385,43929.0
2022-03-25,17.36,17.36,17.23,17.24,50729.0
2022-03-28,17.32,17.325,17.195,17.215,333528.0
2022-03-29,17.295,17.335,17.25,17.32,91851.0
2022-03-30,17.31,17.39,17.3,17.38,55432.0
2022-03-31,17.395,17.44,17.36,17.39,74184.0
2022-04-01,17.345,17.405,17.31,17.395,102756.0
2022-04-04,17.39,17.45,17.36,17.39,49024.0
2022-04-05,17.355,17.43,17.295,17.325,100695.0
2022-04-06,17.23,17.3,17.23,17.265,144525.0
2022-04-07,17.24,17.3,17.23,17.25,78092.0
2022-04-08,17.205,17.24,17.19,17.195,102678.0
2022-04-11,17.135,17.165,17.115,17.12,59222.0
2022-04-12,17.12,17.195,17.12,17.165,65629.0
2022-04-13,17.155,17.205,17.155,17.165,54498.0
2022-04-14,17.145,17.145,17.015,17.025,172987.0
2022-04-18,17.035,17.085,16.98,16.98,126457.0
2022-04-19,16.98,16.99,16.94,16.94,60390.0
2022-04-20,16.97,16.98,16.945,16.965,82911.0
2022-04-21,16.905,16.905,16.8,16.835,114114.0
2022-04-22,16.805,16.87,16.78,16.86,207783.0
2022-04-25,16.805,16.915,16.805,16.855,179409.0
2022-04-26,16.9,16.96,16.89,16.9,84212.0
2022-04-27,16.9,16.97,16.865,16.875,103046.0
2022-04-28,16.9,16.905,16.865,16.89,85342.0
2022-04-29,16.82,16.88,16.805,16.82,104711.0
2022-05-02,16.82,16.845,16.725,16.735,80283.0
2022-05-03,16.76,16.805,16.74,16.75,51859.0
2022-05-04,16.74,16.845,16.725,16.81,61835.0
2022-05-05,16.725,16.775,16.64,16.7,140740.0
2022-05-06,16.63,16.705,16.595,16.645,107397.0
2022-05-09,16.575,16.725,16.575,16.725,49595.0
2022-05-10,16.715,16.775,16.715,16.74,43342.0
2022-05-11,16.62,16.785,16.62,16.74,190300.0
2022-05-12,16.76,16.845,16.75,16.775,113300.0
2022-05-13,16.75,16.785,16.75,16.76,46940.0
2022-05-16,16.775,16.83,16.77,16.795,46371.0
2022-05-17,16.77,16.81,16.7,16.705,45203.0
2022-05-18,16.61,16.76,16.61,16.735,54153.0
2022-05-19,16.725,16.845,16.725,16.82,49588.0
2022-05-20,16.795,16.855,16.77,16.81,29790.0
2022-05-24,16.82,16.92,16.82,16.845,41164.0
2022-05-25,16.89,16.915,16.86,16.905,29600.0
2022-05-26,16.89,16.93,16.89,16.89,59006.0
2022-05-27,16.89,16.965,16.88,16.965,30929.0
2022-05-30,16.905,16.915,16.855,16.895,75764.0
2022-05-31,16.845,16.87,16.79,16.825,111676.0
2022-06-01,16.855,16.86,16.74,16.79,67832.0
2022-06-02,16.785,16.825,16.73,16.73,40186.0
2022-06-03,16.705,16.705,16.67,16.685,63273.0
2022-06-06,16.65,16.715,16.585,16.585,29995.0
2022-06-07,16.59,16.66,16.575,16.59,52589.0
2022-06-08,16.55,16.575,16.515,16.53,30124.0
2022-06-09,16.53,16.575,16.515,16.55,91754.0
2022-06-10,16.565,16.575,16.435,16.445,108076.0
2022-06-13,16.375,16.38,16.2,16.245,80814.0
2022-06-14,16.26,16.295,16.175,16.2,72858.0
2022-06-15,16.235,16.34,16.225,16.285,36887.0
2022-06-16,16.2,16.375,16.2,16.375,82207.0
2022-06-17,16.305,16.425,16.285,16.34,160992.0
2022-06-20,16.38,16.38,16.32,16.34,36190.0
2022-06-21,16.32,16.33,16.285,16.31,100407.0
2022-06-22,16.375,16.375,16.34,16.365,30572.0
2022-06-23,16.435,16.515,16.435,16.46,58514.0
2022-06-24,16.405,16.5,16.405,16.465,26679.0
2022-06-27,16.37,16.445,16.36,16.405,80991.0
2022-06-28,16.415,16.445,16.385,16.43,69560.0
2022-06-29,16.44,16.515,16.42,16.51,32481.0
2022-06-30,16.5,16.545,16.5,16.5,67589.0
2022-07-04,16.57,16.62,16.56,16.605,34837.0
2022-07-05,16.595,16.725,16.585,16.685,97881.0
2022-07-06,16.725,16.725,16.58,16.595,21347.0
2022-07-07,16.58,16.655,16.55,16.585,39487.0
2022-07-08,16.58,16.58,16.5,16.525,24351.0
2022-07-11,16.545,16.595,16.535,16.58,26825.0
2022-07-12,16.64,16.685,16.615,16.63,35235.0
2022-07-13,16.55,16.665,16.535,16.64,61835.0
2022-07-14,16.605,16.665,16.57,16.65,36264.0
2022-07-15,16.69,16.725,16.655,16.725,61559.0
2022-07-18,16.71,16.745,16.675,16.735,46807.0
2022-07-19,16.735,16.755,16.685,16.72,52093.0
2022-07-20,16.77,16.78,16.665,16.735,191018.0
2022-07-21,16.76,16.86,16.7,16.86,190819.0
2022-07-22,16.955,16.99,16.91,16.98,118684.0
2022-07-25,16.915,16.97,16.9,16.95,74713.0
2022-07-26,17.005,17.03,16.935,16.97,96008.0
2022-07-27,16.985,17.03,16.96,16.985,94994.0
2022-07-28,17.1,17.125,17.055,17.125,75765.0
2022-07-29,17.115,17.44,17.08,17.44,149268.0
2022-08-02,17.25,17.285,17.01,17.03,216131.0
2022-08-03,16.985,17.075,16.975,17.065,80887.0
2022-08-04,17.08,17.115,17.02,17.11,66289.0
2022-08-05,17.055,17.065,16.985,17.055,35034.0
2022-08-08,17.1,17.115,17.03,17.045,27856.0
2022-08-09,17.08,17.09,17.01,17.075,304144.0
2022-08-10,17.09,17.145,17.09,17.115,60348.0
2022-08-11,17.115,17.145,17.005,17.04,44844.0
2022-08-12,17.075,17.08,17.02,17.08,67491.0
2022-08-15,17.125,17.125,17.04,17.075,40935.0
2022-08-16,17.045,17.045,16.975,17.005,77638.0
2022-08-17,16.975,16.985,16.925,16.95,34705.0
2022-08-18,16.935,17.005,16.935,16.95,41501.0
2022-08-19,16.925,16.935,16.89,16.9,40808.0
2022-08-22,16.87,16.88,16.795,16.82,118403.0
2022-08-23,16.785,16.855,16.785,16.8,42718.0
2022-08-24,16.795,16.795,16.74,16.785,48345.0
2022-08-25,16.77,16.86,16.755,16.85,50095.0
2022-08-26,16.79,16.86,16.79,16.825,141514.0
2022-08-29,16.805,16.805,16.735,16.76,45737.0
2022-08-30,16.79,16.825,16.755,16.77,102255.0
2022-08-31,16.825,16.835,16.735,16.745,53805.0
2022-09-01,16.71,16.755,16.685,16.725,101492.0
2022-09-02,16.745,16.815,16.745,16.805,31890.0
2022-09-06,16.735,16.735,16.685,16.7,60546.0
2022-09-07,16.72,16.79,16.7,16.72,67922.0
2022-09-08,16.71,16.735,16.685,16.695,100666.0
2022-09-09,16.745,16.78,16.72,16.745,35702.0
2022-09-12,16.78,16.78,16.71,16.735,55814.0
2022-09-13,16.7,16.7,16.66,16.66,171733.0
2022-09-14,16.695,16.755,16.66,16.745,72769.0
2022-09-15,16.72,16.745,16.695,16.72,107671.0
2022-09-16,16.675,16.745,16.675,16.71,73720.0
2022-09-19,16.685,16.765,16.685,16.71,42556.0
2022-09-20,16.755,16.78,16.685,16.745,40693.0
2022-09-21,16.765,16.815,16.73,16.77,144080.0
2022-09-22,16.78,16.805,16.71,16.755,57678.0
2022-09-23,16.76,16.83,16.725,16.75,60705.0
2022-09-26,16.7,16.735,16.625,16.645,47083.0
2022-09-27,16.6,16.645,16.505,16.505,149629.0
2022-09-28,16.635,16.725,16.565,16.705,94870.0
2022-09-29,16.655,16.68,16.585,16.61,70508.0
2022-09-30,16.585,16.625,16.565,16.585,18053.0
2022-10-03,16.61,16.655,16.575,16.585,65106.0
2022-10-04,16.635,16.69,16.59,16.645,70463.0
2022-10-05,16.575,16.61,16.495,16.53,80648.0
2022-10-06,16.485,16.53,16.44,16.48,61939.0
2022-10-07,16.425,16.46,16.425,16.46,30594.0
2022-10-11,16.415,16.415,16.345,16.345,84846.0
2022-10-12,16.32,16.39,16.31,16.365,70041.0
2022-10-13,16.22,16.425,16.22,16.355,62973.0
2022-10-14,16.365,16.38,16.29,16.32,80572.0
2022-10-17,16.38,16.38,16.3,16.3,156533.0
2022-10-18,16.345,16.425,16.345,16.38,36916.0
2022-10-19,16.33,16.335,16.195,16.215,164052.0
2022-10-20,16.17,16.22,16.09,16.145,135896.0
2022-10-21,16.045,16.115,16.02,16.115,364406.0
2022-10-24,16.135,16.195,16.105,16.16,175998.0
2022-10-25,16.175,16.235,16.175,16.22,202720.0
2022-10-26,16.255,16.42,16.255,16.395,120480.0
2022-10-27,16.43,16.52,16.43,16.52,155913.0
2022-10-28,16.485,16.52,16.45,16.51,63126.0
2022-10-31,16.46,16.52,16.44,16.45,56991.0
2022-11-01,16.59,16.59,16.46,16.54,141612.0
2022-11-02,16.545,16.575,16.44,16.45,72404.0
2022-11-03,16.385,16.46,16.35,16.355,117007.0
2022-11-04,16.35,16.35,16.28,16.28,110195.0
2022-11-07,16.35,16.35,16.2,16.245,533108.0
2022-11-08,16.255,16.315,16.235,16.27,220260.0
2022-11-09,16.27,16.35,16.27,16.35,49305.0
2022-11-10,16.485,16.705,16.485,16.695,265065.0
2022-11-11,16.67,16.68,16.635,16.67,597466.0
2022-11-14,16.615,16.635,16.59,16.615,132591.0
2022-11-15,16.66,16.69,16.625,16.655,126127.0
2022-11-16,16.715,16.74,16.66,16.73,90347.0
2022-11-17,16.67,16.715,16.645,16.67,242216.0
2022-11-18,16.67,16.715,16.645,16.645,62611.0
2022-11-21,16.705,16.75,16.67,16.75,153287.0
2022-11-22,16.785,16.82,16.75,16.765,122028.0
2022-11-23,16.82,16.915,16.79,16.905,151548.0
2022-11-24,16.935,16.945,16.915,16.935,44192.0
2022-11-25,16.925,17.005,16.9,16.985,123477.0
2022-11-28,16.985,17.005,16.945,17.005,741438.0
2022-11-29,16.945,16.95,16.89,16.915,128704.0
2022-11-30,16.855,16.97,16.835,16.97,277613.0
2022-12-01,17.015,17.13,17.005,17.12,201883.0
2022-12-02,17.095,17.175,17.03,17.165,154973.0
2022-12-05,17.14,17.165,17.085,17.11,153047.0
2022-12-06,17.165,17.18,17.105,17.145,195566.0
2022-12-07,17.225,17.255,17.165,17.245,160269.0
2022-12-08,17.175,17.21,17.165,17.2,140851.0
2022-12-09,17.21,17.21,17.13,17.175,418506.0
2022-12-12,17.2,17.225,17.105,17.13,300625.0
2022-12-13,17.13,17.235,17.13,17.21,151394.0
2022-12-14,17.18,17.245,17.175,17.21,151603.0
2022-12-15,17.235,17.29,17.175,17.27,730117.0
2022-12-16,17.155,17.255,17.155,17.18,892956.0
2022-12-19,17.14,17.165,17.12,17.145,158642.0
2022-12-20,17.05,17.065,17.025,17.025,159132.0
2022-12-21,17.075,17.105,17.015,17.04,219064.0
2022-12-22,17.025,17.05,16.96,16.995,308138.0
2022-12-23,16.945,16.95,16.905,16.95,950117.0
2022-12-28,16.8,16.845,16.785,16.81,279120.0
2022-12-29,16.765,16.86,16.765,16.805,142565.0
2022-12-30,16.77,16.825,16.75,16.815,143405.0
2023-01-03,16.845,16.895,16.825,16.88,49634.0
2023-01-04,16.94,16.94,16.87,16.915,250698.0
2023-01-05,16.86,16.925,16.845,16.915,113981.0
2023-01-06,16.85,17.01,16.85,17.01,92865.0
2023-01-09,16.93,17.03,16.93,17.01,141529.0
2023-01-10,16.95,16.975,16.93,16.95,58953.0
2023-01-11,17.02,17.09,17.01,17.09,47994.0
2023-01-12,17.125,17.225,17.09,17.18,181125.0
2023-01-13,17.205,17.245,17.19,17.225,127323.0
2023-01-16,17.28,17.29,17.215,17.25,420600.0
2023-01-17,17.27,17.28,17.215,17.26,159749.0
2023-01-18,17.405,17.41,17.34,17.405,153954.0
2023-01-19,17.375,17.395,17.325,17.385,679436.0
2023-01-20,17.33,17.33,17.27,17.29,82076.0
2023-01-23,17.26,17.29,17.235,17.25,804105.0
2023-01-24,17.29,17.325,17.245,17.27,411831.0
2023-01-25,17.295,17.385,17.275,17.385,142587.0
2023-01-26,17.315,17.355,17.305,17.32,158197.0
2023-01-27,17.295,17.33,17.285,17.285,125476.0
2023-01-30,17.305,17.315,17.26,17.295,704997.0
2023-01-31,17.32,17.32,17.24,17.32,178505.0
2023-02-01,17.35,17.42,17.295,17.42,111628.0
2023-02-02,17.4,17.465,17.395,17.445,160564.0
2023-02-03,17.375,17.4,17.34,17.375,83656.0
2023-02-06,17.305,17.315,17.23,17.275,51800.0
2023-02-07,17.275,17.285,17.195,17.25,248409.0
2023-02-08,17.27,17.295,17.225,17.295,110888.0
2023-02-09,17.295,17.34,17.205,17.215,322252.0
2023-02-10,17.195,17.195,17.08,17.08,101127.0
2023-02-13,17.135,17.16,17.1,17.145,173038.0
2023-02-14,17.16,17.16,17.055,17.08,99858.0
2023-02-15,17.07,17.08,16.99,17.005,102607.0
2023-02-16,17.02,17.025,16.975,16.98,129630.0
2023-02-17,17.02,17.055,16.99,17.01,125589.0
2023-02-21,16.955,16.955,16.885,16.89,194261.0
2023-02-22,16.93,16.945,16.91,16.92,49428.0
2023-02-23,16.935,17.035,16.92,17.01,65155.0
2023-02-24,16.935,16.975,16.9,16.935,97746.0
2023-02-27,16.965,16.99,16.92,16.955,101586.0
2023-02-28,16.955,17.055,16.93,17.055,49443.0
2023-03-01,17.01,17.025,16.9,16.955,47597.0
2023-03-02,16.945,16.945,16.9,16.92,33728.0
2023-03-03,17.0,17.055,16.98,17.035,102478.0
2023-03-06,17.07,17.1,17.025,17.055,70885.0
2023-03-07,17.09,17.09,17.035,17.055,82784.0
2023-03-08,17.1,17.15,17.08,17.105,47054.0
2023-03-09,17.115,17.225,17.115,17.225,65188.0
2023-03-10,17.23,17.35,17.23,17.34,177758.0
2023-03-13,17.51,17.545,17.465,17.535,145372.0
2023-03-14,17.41,17.49,17.33,17.34,287715.0
2023-03-15,17.53,17.53,17.34,17.365,225484.0
2023-03-16,17.405,17.49,17.24,17.27,135399.0
2023-03-17,17.33,17.375,17.285,17.305,229892.0
2023-03-20,17.33,17.34,17.26,17.315,73663.0
2023-03-21,17.25,17.33,17.225,17.25,111131.0
2023-03-22,17.285,17.41,17.26,17.4,110574.0
2023-03-23,17.34,17.4,17.34,17.355,235480.0
2023-03-24,17.395,17.465,17.33,17.34,54940.0
2023-03-27,17.25,17.31,17.205,17.225,124529.0
2023-03-28,17.195,17.225,17.16,17.185,81906.0
2023-03-29,17.195,17.23,17.17,17.205,75344.0
2023-03-30,17.185,17.26,17.185,17.25,62174.0
2023-03-31,17.24,17.305,17.205,17.285,40535.0
2023-04-03,17.295,17.4,17.275,17.4,114430.0
2023-04-04,17.31,17.445,17.305,17.4,73447.0
2023-04-05,17.44,17.465,17.375,17.375,62876.0
2023-04-06,17.44,17.44,17.375,17.44,83848.0
2023-04-10,17.375,17.375,17.31,17.32,52795.0
2023-04-11,17.365,17.365,17.26,17.295,112406.0
2023-04-12,17.42,17.42,17.275,17.31,82347.0
2023-04-13,17.385,17.385,17.285,17.31,73748.0
2023-04-14,17.275,17.33,17.225,17.275,195435.0
2023-04-17,17.225,17.275,17.225,17.24,54480.0
2023-04-18,17.205,17.295,17.205,17.23,81365.0
2023-04-19,17.225,17.285,17.225,17.225,178721.0
2023-04-20,17.33,17.35,17.275,17.31,305300.0
2023-04-21,17.42,17.42,17.32,17.375,44496.0
2023-04-24,17.39,17.39,17.345,17.355,32366.0
2023-04-25,17.42,17.525,17.42,17.475,116898.0
2023-04-26,17.51,17.52,17.4,17.435,80468.0
2023-04-27,17.375,17.435,17.345,17.39,75165.0
2023-04-28,17.445,17.52,17.42,17.51,88024.0
2023-05-01,17.48,17.48,17.345,17.345,164761.0
2023-05-02,17.375,17.51,17.375,17.48,180043.0
2023-05-03,17.545,17.565,17.48,17.565,77649.0
2023-05-04,17.49,17.555,17.49,17.49,108766.0
2023-05-05,17.41,17.435,17.385,17.41,149063.0
2023-05-08,17.345,17.385,17.33,17.33,168908.0
2023-05-09,17.345,17.39,17.33,17.345,90960.0
2023-05-10,17.42,17.455,17.365,17.41,141411.0
2023-05-11,17.51,17.525,17.465,17.5,125856.0
2023-05-12,17.52,17.52,17.445,17.445,99647.0
2023-05-15,17.445,17.445,17.39,17.4,98906.0
2023-05-16,17.39,17.39,17.275,17.285,120620.0
2023-05-17,17.3,17.3,17.24,17.255,79540.0
2023-05-18,17.23,17.275,17.185,17.255,115084.0
2023-05-19,17.255,17.31,17.22,17.285,93857.0
2023-05-23,17.25,17.25,17.16,17.165,97589.0
2023-05-24,17.22,17.23,17.12,17.14,167016.0
2023-05-25,17.165,17.175,17.095,17.105,64900.0
2023-05-26,17.12,17.13,17.065,17.075,34289.0
2023-05-29,17.13,17.155,17.11,17.14,29976.0
2023-05-30,17.165,17.175,17.12,17.155,231702.0
2023-05-31,17.185,17.275,17.14,17.24,131887.0
2023-06-01,17.295,17.34,17.25,17.31,96154.0
2023-06-02,17.275,17.295,17.23,17.23,24829.0
2023-06-05,17.165,17.265,17.165,17.25,58980.0
2023-06-06,17.255,17.255,17.21,17.255,84259.0
2023-06-07,17.25,17.265,17.085,17.11,68643.0
2023-06-08,17.095,17.175,17.095,17.155,68971.0
2023-06-09,17.12,17.185,17.11,17.14,49610.0
2023-06-12,17.23,17.23,17.155,17.195,98648.0
2023-06-13,17.185,17.185,17.06,17.085,95137.0
2023-06-14,17.155,17.185,17.11,17.14,67540.0
2023-06-15,17.22,17.24,17.165,17.23,99224.0
2023-06-16,17.175,17.24,17.14,17.23,91940.0
2023-06-19,17.15,17.175,17.12,17.165,60813.0
2023-06-20,17.185,17.25,17.175,17.21,146689.0
2023-06-21,17.23,17.23,17.105,17.15,69892.0
2023-06-22,17.15,17.15,17.05,17.05,282773.0
2023-06-23,17.175,17.23,17.12,17.185,60580.0
2023-06-26,17.23,17.25,17.175,17.185,75299.0
2023-06-27,17.23,17.275,17.165,17.2,83245.0
2023-06-28,17.265,17.28,17.22,17.275,68251.0
2023-06-29,17.175,17.2,17.13,17.195,110614.0
2023-06-30,17.21,17.295,17.21,17.295,85795.0
2023-07-04,17.21,17.255,17.2,17.21,50178.0
2023-07-05,17.22,17.22,17.14,17.155,69875.0
2023-07-06,17.095,17.12,17.075,17.105,115871.0
2023-07-07,17.075,17.085,17.02,17.04,61830.0
2023-07-10,17.02,17.085,17.02,17.055,128713.0
2023-07-11,17.065,17.095,17.04,17.055,59078.0
2023-07-12,17.12,17.21,17.095,17.2,74595.0
2023-07-13,17.22,17.275,17.2,17.265,74175.0
2023-07-14,17.22,17.265,17.195,17.265,128709.0
2023-07-17,17.195,17.24,17.175,17.175,61035.0
2023-07-18,17.22,17.265,17.215,17.255,78509.0
2023-07-19,17.265,17.3,17.22,17.3,76302.0
2023-07-20,17.25,17.255,17.13,17.175,184169.0
2023-07-21,17.22,17.24,17.2,17.22,163170.0
2023-07-24,17.24,17.285,17.14,17.185,113573.0
2023-07-25,17.16,17.175,17.105,17.115,93877.0
2023-07-26,17.22,17.22,17.165,17.195,69226.0
2023-07-27,17.14,17.175,17.065,17.065,133807.0
2023-07-28,17.16,17.185,17.11,17.165,84346.0
2023-07-31,17.185,17.26,17.165,17.24,65976.0
2023-08-01,17.11,17.15,17.085,17.095,122108.0
2023-08-02,17.095,17.13,17.065,17.11,120407.0
2023-08-03,17.04,17.04,17.01,17.04,44213.0
2023-08-04,17.105,17.21,17.075,17.21,88734.0
2023-08-08,17.23,17.26,17.15,17.16,202002.0
2023-08-09,17.195,17.24,17.16,17.205,68172.0
2023-08-10,17.165,17.21,17.105,17.13,61008.0
2023-08-11,17.075,17.105,17.04,17.065,125283.0
2023-08-14,17.05,17.095,17.03,17.04,92818.0
2023-08-15,17.02,17.06,16.995,17.03,132398.0
2023-08-16,17.02,17.03,16.95,16.965,72561.0
2023-08-17,17.005,17.005,16.94,16.965,123408.0
2023-08-18,17.005,17.04,16.995,17.005,62364.0
2023-08-21,16.995,17.005,16.96,16.985,38006.0
2023-08-22,16.96,16.995,16.94,16.96,56346.0
2023-08-23,17.02,17.13,17.02,17.105,53080.0
2023-08-24,17.065,17.085,17.02,17.085,32277.0
2023-08-25,17.05,17.095,17.015,17.07,78428.0
2023-08-28,17.085,17.115,17.05,17.075,77045.0
2023-08-29,17.075,17.185,17.075,17.185,110390.0
2023-08-30,17.185,17.195,17.15,17.195,102662.0
2023-08-31,17.205,17.25,17.185,17.225,108481.0
2023-09-01,17.26,17.26,17.185,17.25,44743.0
2023-09-05,17.16,17.17,17.075,17.105,292038.0
2023-09-06,17.115,17.15,17.07,17.085,124166.0
2023-09-07,17.085,17.15,17.085,17.105,152841.0
2023-09-08,17.125,17.15,17.095,17.13,78431.0
2023-09-11,17.105,17.115,17.07,17.085,84893.0
2023-09-12,17.095,17.115,17.07,17.095,146996.0
2023-09-13,17.07,17.14,17.05,17.125,84156.0
2023-09-14,17.14,17.155,17.095,17.125,105357.0
2023-09-15,17.115,17.125,17.06,17.075,81967.0
2023-09-18,17.06,17.095,17.03,17.075,59673.0
2023-09-19,16.995,17.005,16.95,16.96,91837.0
2023-09-20,16.97,16.995,16.93,16.93,104488.0
2023-09-21,16.905,16.93,16.885,16.905,123806.0
2023-09-22,16.895,16.95,16.885,16.915,101760.0
2023-09-25,16.885,16.895,16.85,16.86,123518.0
2023-09-26,16.88,16.88,16.815,16.83,197833.0
2023-09-27,16.86,16.87,16.775,16.795,77955.0
2023-09-28,16.74,16.85,16.74,16.84,45035.0
2023-09-29,16.88,16.905,16.85,16.86,36510.0
2023-10-02,16.84,16.895,16.795,16.83,70406.0
2023-10-03,16.695,16.75,16.65,16.685,194267.0
2023-10-04,16.775,16.785,16.715,16.75,163737.0
2023-10-05,16.77,16.825,16.77,16.825,67171.0
2023-10-06,16.76,16.815,16.72,16.76,84221.0
2023-10-10,16.84,16.95,16.84,16.905,71429.0
2023-10-11,16.95,17.005,16.94,16.99,205064.0
2023-10-12,16.935,16.95,16.86,16.87,141681.0
2023-10-13,16.925,16.97,16.87,16.905,74714.0
2023-10-16,16.88,16.885,16.85,16.88,95447.0
2023-10-17,16.84,16.895,16.84,16.86,56005.0
2023-10-18,16.84,16.88,16.825,16.85,76050.0
2023-10-19,16.805,16.83,16.75,16.77,148651.0
2023-10-20,16.775,16.85,16.775,16.85,71669.0
2023-10-23,16.795,16.915,16.795,16.895,115488.0
2023-10-24,16.905,16.94,16.87,16.935,78016.0
2023-10-25,16.89,16.89,16.845,16.845,61030.0
2023-10-26,16.9,16.97,16.89,16.97,133969.0
2023-10-27,16.97,17.02,16.945,16.99,108214.0
2023-10-30,16.945,17.0,16.935,16.97,104022.0
2023-10-31,16.97,17.01,16.915,16.945,83825.0
2023-11-01,17.02,17.085,16.97,17.075,109591.0
2023-11-02,17.155,17.165,17.13,17.145,88576.0
2023-11-03,17.25,17.33,17.24,17.31,159527.0
2023-11-06,17.255,17.265,17.175,17.19,189054.0
2023-11-07,17.25,17.305,17.24,17.275,134843.0
2023-11-08,17.265,17.32,17.25,17.295,353831.0
2023-11-09,17.275,17.305,17.145,17.185,80944.0
2023-11-10,17.2,17.24,17.185,17.195,56497.0
2023-11-13,17.155,17.2,17.145,17.195,36326.0
2023-11-14,17.34,17.385,17.33,17.375,102775.0
2023-11-15,17.31,17.32,17.265,17.295,93777.0
2023-11-16,17.365,17.385,17.33,17.365,129719.0
2023-11-17,17.375,17.405,17.32,17.36,256687.0
2023-11-20,17.33,17.44,17.33,17.43,175423.0
2023-11-21,17.455,17.455,17.39,17.455,92555.0
2023-11-22,17.445,17.48,17.405,17.455,135556.0
2023-11-23,17.405,17.435,17.39,17.425,82551.0
2023-11-24,17.415,17.435,17.38,17.415,101562.0
2023-11-27,17.455,17.515,17.405,17.515,89784.0
2023-11-28,17.46,17.565,17.46,17.525,262946.0
2023-11-29,17.6,17.63,17.575,17.62,136870.0
2023-11-30,17.62,17.63,17.555,17.62,148294.0
2023-12-01,17.575,17.795,17.565,17.785,194294.0
2023-12-04,17.73,17.765,17.685,17.73,115465.0
2023-12-05,17.795,17.86,17.775,17.83,128262.0
2023-12-06,17.865,17.925,17.86,17.885,227916.0
2023-12-07,17.895,17.94,17.875,17.925,405994.0
2023-12-08,17.82,17.84,17.795,17.82,415813.0
2023-12-11,17.775,17.805,17.74,17.785,391521.0
2023-12-12,17.795,17.85,17.775,17.82,180707.0
2023-12-13,17.84,18.015,17.84,18.015,142793.0
2023-12-14,18.1,18.17,18.05,18.16,271439.0
2023-12-15,18.19,18.2,18.125,18.16,200799.0
2023-12-18,18.145,18.17,18.1,18.135,107670.0
2023-12-19,18.18,18.18,18.125,18.155,163669.0
2023-12-20,18.2,18.245,18.17,18.245,308727.0
2023-12-21,18.245,18.275,18.16,18.19,204326.0
2023-12-22,18.225,18.235,18.07,18.17,267405.0
2023-12-27,18.145,18.255,18.145,18.225,168482.0
2023-12-28,18.22,18.23,18.155,18.195,69440.0
2023-12-29,18.165,18.23,18.11,18.21,78447.0
2024-01-02,18.08,18.13,18.08,18.08,64768.0
2024-01-03,18.08,18.145,18.035,18.09,124569.0
2024-01-04,18.045,18.08,18.01,18.015,139683.0
2024-01-05,18.0,18.08,17.97,18.025,103441.0
2024-01-08,18.0,18.09,18.0,18.065,158414.0
2024-01-09,18.045,18.07,18.025,18.035,84148.0
2024-01-10,18.055,18.09,18.0,18.015,72764.0
2024-01-11,18.0,18.055,17.98,18.045,129377.0
2024-01-12,18.055,18.11,18.035,18.055,344196.0
2024-01-15,18.045,18.09,18.035,18.09,68723.0
2024-01-16,18.035,18.045,17.925,17.95,119514.0
2024-01-17,17.905,17.905,17.85,17.87,170242.0
2024-01-18,17.85,17.86,17.805,17.85,402678.0
2024-01-19,17.805,17.86,17.805,17.86,179617.0
2024-01-22,17.895,17.935,17.84,17.89,93863.0
2024-01-23,17.87,17.895,17.825,17.895,168999.0
2024-01-24,17.925,17.955,17.85,17.86,129805.0
2024-01-25,17.885,17.93,17.865,17.875,115003.0
2024-01-26,17.885,17.89,17.835,17.855,91370.0
2024-01-29,17.9,17.975,17.855,17.955,133365.0
2024-01-30,18.005,18.015,17.91,18.005,272843.0
2024-01-31,18.03,18.085,18.005,18.07,98248.0
2024-02-01,18.095,18.18,18.095,18.17,124581.0
2024-02-02,18.08,18.095,18.015,18.07,135728.0
2024-02-05,17.965,17.975,17.92,17.955,129099.0
2024-02-06,17.93,18.05,17.93,18.02,98906.0
2024-02-07,18.005,18.05,17.975,18.015,126084.0
2024-02-08,17.93,17.955,17.91,17.93,148059.0
2024-02-09,17.91,17.995,17.89,17.975,65939.0
2024-02-12,17.955,17.975,17.92,17.975,88693.0
2024-02-13,17.855,17.9,17.82,17.855,87290.0
2024-02-14,17.92,17.995,17.865,17.975,90963.0
2024-02-15,17.975,18.02,17.965,17.985,120764.0
2024-02-16,17.95,18.02,17.91,18.02,80070.0
2024-02-20,18.015,18.095,18.005,18.07,111300.0
2024-02-21,18.02,18.08,17.965,18.015,129611.0
2024-02-22,18.04,18.08,17.985,18.08,91255.0
2024-02-23,18.075,18.15,18.025,18.14,143968.0
2024-02-26,18.13,18.13,18.075,18.13,197704.0
2024-02-27,18.075,18.11,18.045,18.075,100856.0
2024-02-28,18.015,18.08,18.015,18.08,61912.0
2024-02-29,18.09,18.13,18.065,18.13,194088.0
2024-03-01,18.1,18.185,18.065,18.165,156835.0
2024-03-04,18.13,18.155,18.09,18.15,135729.0
2024-03-05,18.22,18.23,18.175,18.205,89229.0
2024-03-06,18.24,18.26,18.195,18.205,131102.0
2024-03-07,18.23,18.24,18.185,18.215,81308.0
2024-03-08,18.22,18.25,18.195,18.24,71662.0
2024-03-11,18.23,18.24,18.175,18.215,124414.0
2024-03-12,18.15,18.185,18.13,18.15,138871.0
2024-03-13,18.155,18.165,18.11,18.11,64806.0
2024-03-14,18.09,18.09,18.025,18.035,87195.0
2024-03-15,18.01,18.08,18.01,18.065,138889.0
2024-03-18,18.01,18.045,18.0,18.035,84921.0
2024-03-19,18.09,18.13,18.075,18.075,96505.0
2024-03-20,18.14,18.155,18.08,18.15,98808.0
2024-03-21,18.11,18.155,18.1,18.14,122411.0
2024-03-22,18.21,18.21,18.165,18.19,83057.0
2024-03-25,18.18,18.18,18.125,18.145,81075.0
2024-03-26,18.125,18.155,18.095,18.145,68740.0
2024-03-27,18.155,18.21,18.135,18.17,123331.0
2024-03-28,18.135,18.23,18.135,18.23,192419.0
2024-04-01,18.125,18.125,18.07,18.09,114602.0
2024-04-02,18.015,18.07,18.015,18.05,90439.0
2024-04-03,18.05,18.095,17.985,18.095,105048.0
2024-04-04,18.105,18.21,18.09,18.115,394768.0
2024-04-05,18.135,18.155,18.08,18.08,100132.0
2024-04-08,18.07,18.105,18.04,18.08,83342.0
2024-04-09,18.145,18.165,18.115,18.125,77993.0
2024-04-10,18.08,18.095,17.995,18.03,81761.0
2024-04-11,18.025,18.06,17.985,18.015,118022.0
2024-04-12,18.06,18.105,18.05,18.08,101993.0
2024-04-15,17.975,18.03,17.95,17.995,113456.0
2024-04-16,17.995,18.03,17.965,17.995,246593.0
2024-04-17,17.995,18.04,17.975,18.025,95495.0
2024-04-18,18.005,18.025,17.955,17.955,106011.0
2024-04-19,17.985,18.005,17.955,17.985,132205.0
2024-04-22,17.94,17.985,17.94,17.985,116580.0
2024-04-23,17.95,18.005,17.94,17.965,169118.0
2024-04-24,18.0,18.0,17.945,17.955,44631.0
2024-04-25,17.925,17.925,17.88,17.89,136296.0
2024-04-26,17.925,17.965,17.915,17.935,73208.0
2024-04-29,17.965,18.03,17.965,18.01,115081.0
2024-04-30,17.98,18.01,17.945,17.955,115990.0
2024-05-01,17.98,18.065,17.97,18.01,70503.0
2024-05-02,17.99,18.075,17.98,18.065,109948.0
2024-05-03,18.13,18.15,18.105,18.13,88354.0
2024-05-06,18.15,18.19,18.14,18.16,74277.0
2024-05-07,18.215,18.245,18.205,18.235,80201.0
2024-05-08,18.16,18.205,18.16,18.18,106701.0
2024-05-09,18.18,18.205,18.15,18.18,64130.0
2024-05-10,18.15,18.15,18.115,18.15,70619.0
2024-05-13,18.15,18.18,18.12,18.135,63937.0
2024-05-14,18.15,18.16,18.12,18.14,88644.0
2024-05-15,18.205,18.265,18.205,18.265,138634.0
2024-05-16,18.27,18.3,18.255,18.27,73047.0
2024-05-17,18.265,18.265,18.215,18.255,82989.0
2024-05-21,18.3,18.3,18.255,18.27,47637.0
2024-05-22,18.23,18.25,18.215,18.23,99972.0
2024-05-23,18.24,18.25,18.195,18.205,214883.0
2024-05-24,18.205,18.22,18.175,18.205,82785.0
2024-05-27,18.195,18.22,18.175,18.185,50771.0
2024-05-28,18.185,18.22,18.1,18.12,175499.0
2024-05-29,18.07,18.07,18.025,18.055,55084.0
2024-05-30,18.1,18.13,18.07,18.1,106030.0
2024-05-31,18.205,18.22,18.175,18.22,72842.0
2024-06-03,18.22,18.325,18.215,18.325,69645.0
2024-06-04,18.355,18.41,18.355,18.41,78536.0
2024-06-05,18.43,18.475,18.4,18.45,53485.0
2024-06-06,18.45,18.465,18.41,18.44,184835.0
2024-06-07,18.375,18.39,18.365,18.375,46079.0
2024-06-10,18.315,18.365,18.315,18.355,92620.0
2024-06-11,18.38,18.39,18.345,18.38,105624.0
2024-06-12,18.465,18.505,18.43,18.45,183276.0
2024-06-13,18.485,18.53,18.465,18.525,85303.0
2024-06-14,18.55,18.56,18.525,18.56,105403.0
2024-06-17,18.465,18.53,18.45,18.53,110410.0
2024-06-18,18.55,18.58,18.515,18.57,180866.0
2024-06-19,18.53,18.58,18.53,18.55,105705.0
2024-06-20,18.475,18.525,18.465,18.525,163792.0
2024-06-21,18.485,18.54,18.465,18.465,124034.0
2024-06-24,18.495,18.53,18.475,18.515,33160.0
2024-06-25,18.435,18.49,18.435,18.49,62709.0
2024-06-26,18.4,18.415,18.37,18.38,107636.0
2024-06-27,18.38,18.4,18.35,18.39,80955.0
2024-06-28,18.405,18.435,18.35,18.35,139476.0
2024-07-02,18.305,18.305,18.245,18.275,81404.0
2024-07-03,18.305,18.35,18.265,18.295,109473.0
2024-07-04,18.305,18.305,18.275,18.285,35398.0
2024-07-05,18.37,18.415,18.36,18.415,82226.0
2024-07-08,18.425,18.465,18.39,18.465,56151.0
2024-07-09,18.435,18.445,18.405,18.435,89432.0
2024-07-10,18.465,18.475,18.425,18.455,77935.0
2024-07-11,18.53,18.54,18.49,18.51,101684.0
2024-07-12,18.5,18.55,18.5,18.53,101925.0
2024-07-15,18.55,18.55,18.51,18.54,66531.0
2024-07-16,18.595,18.615,18.565,18.595,100880.0
2024-07-17,18.585,18.625,18.55,18.605,146431.0
2024-07-18,18.605,18.625,18.56,18.575,316228.0
2024-07-19,18.55,18.575,18.53,18.53,72226.0
2024-07-22,18.585,18.585,18.52,18.54,98245.0
2024-07-23,18.54,18.575,18.53,18.575,169149.0
2024-07-24,18.605,18.615,18.53,18.55,121324.0
2024-07-25,18.55,18.605,18.54,18.56,63548.0
2024-07-26,18.615,18.645,18.615,18.62,97152.0
2024-07-29,18.68,18.71,18.65,18.69,96107.0
2024-07-30,18.725,18.725,18.69,18.71,135339.0
2024-07-31,18.725,18.8,18.725,18.8,69161.0
2024-08-01,18.81,18.885,18.8,18.84,328345.0
2024-08-02,18.925,19.0,18.905,18.98,251093.0
2024-08-06,18.905,18.905,18.81,18.81,128166.0
2024-08-07,18.775,18.8,18.755,18.795,69966.0
2024-08-08,18.745,18.785,18.745,18.765,31535.0
2024-08-09,18.83,18.85,18.8,18.84,46073.0
2024-08-12,18.83,18.87,18.81,18.86,54520.0
2024-08-13,18.905,18.925,18.88,18.925,83793.0
2024-08-14,18.935,18.965,18.885,18.955,74320.0
2024-08-15,18.885,18.915,18.86,18.905,95869.0
2024-08-16,18.88,18.925,18.86,18.885,92852.0
2024-08-19,18.895,18.925,18.885,18.885,52114.0
2024-08-20,18.965,18.98,18.925,18.975,189795.0
2024-08-21,18.965,19.0,18.93,18.955,163619.0
2024-08-22,18.935,18.945,18.885,18.895,115122.0
2024-08-23,18.925,18.99,18.895,18.965,108608.0
2024-08-26,18.955,18.98,18.935,18.955,101115.0
2024-08-27,18.905,18.97,18.875,18.935,90807.0
2024-08-28,18.905,18.95,18.895,18.905,117202.0
2024-08-29,18.875,18.925,18.855,18.925,284832.0
2024-08-30,18.875,19.0,18.845,18.95,270029.0
2024-09-03,18.915,18.98,18.885,18.95,201032.0
2024-09-04,18.97,19.03,18.96,19.03,85050.0
2024-09-05,19.03,19.055,19.01,19.035,82702.0
2024-09-06,19.035,19.095,19.01,19.065,91670.0
2024-09-09,19.045,19.14,19.035,19.13,89765.0
2024-09-10,19.105,19.16,19.095,19.125,279830.0
2024-09-11,19.115,19.16,19.095,19.125,99409.0
2024-09-12,19.13,19.14,19.095,19.13,137818.0
2024-09-13,19.15,19.18,19.13,19.17,88105.0
2024-09-16,19.2,19.235,19.17,19.225,140604.0
2024-09-17,19.235,19.235,19.18,19.18,110027.0
2024-09-18,19.18,19.235,19.16,19.16,143041.0
2024-09-19,19.17,19.21,19.15,19.21,99699.0
2024-09-20,19.18,19.22,19.16,19.22,137274.0
2024-09-23,19.18,19.225,19.14,19.22,140626.0
2024-09-24,19.185,19.235,19.17,19.235,109477.0
2024-09-25,19.205,19.205,19.16,19.16,127866.0
2024-09-26,19.205,19.205,19.16,19.185,95526.0
2024-09-27,19.205,19.285,19.205,19.275,124232.0
2024-09-30,19.235,19.29,19.215,19.285,52931.0
2024-10-01,19.255,19.3,19.255,19.275,77682.0
2024-10-02,19.18,19.205,19.18,19.195,96632.0
2024-10-03,19.16,19.18,19.12,19.14,101528.0
2024-10-04,19.045,19.075,19.025,19.045,119154.0
2024-10-07,18.96,19.005,18.96,19.005,117038.0
2024-10-08,18.98,19.025,18.97,19.015,121196.0
2024-10-09,19.005,19.035,18.985,19.035,109084.0
2024-10-10,19.025,19.065,19.005,19.055,75434.0
2024-10-11,19.015,19.11,19.015,19.11,119438.0
2024-10-15,19.13,19.185,19.12,19.185,102162.0
2024-10-16,19.205,19.225,19.18,19.225,110050.0
2024-10-17,19.185,19.185,19.15,19.16,109301.0
2024-10-18,19.18,19.205,19.15,19.18,80909.0
2024-10-21,19.15,19.18,19.08,19.09,85079.0
2024-10-22,19.11,19.12,19.08,19.1,110200.0
2024-10-23,19.075,19.1,19.065,19.08,100941.0
2024-10-24,19.055,19.11,19.045,19.08,119640.0
2024-10-25,19.1,19.12,19.075,19.08,103375.0
2024-10-28,19.08,19.12,19.055,19.08,63485.0
2024-10-29,19.045,19.09,19.035,19.09,164880.0
2024-10-30,19.15,19.16,19.1,19.11,127039.0
2024-10-31,19.15,19.17,19.09,19.12,329483.0
2024-11-01,19.15,19.17,19.09,19.12,110874.0
2024-11-04,19.175,19.175,19.13,19.14,109006.0
2024-11-05,19.11,19.15,19.07,19.14,101045.0
2024-11-06,19.035,19.15,19.035,19.14,153117.0
2024-11-07,19.16,19.265,19.16,19.265,159106.0
2024-11-08,19.275,19.31,19.265,19.31,93921.0
2024-11-11,19.31,19.31,19.28,19.3,49207.0
2024-11-12,19.245,19.255,19.195,19.235,143458.0
2024-11-13,19.265,19.29,19.175,19.195,104064.0
2024-11-14,19.255,19.265,19.195,19.205,116949.0
2024-11-15,19.175,19.235,19.175,19.225,121097.0
2024-11-18,19.225,19.235,19.175,19.235,160065.0
2024-11-19,19.185,19.185,19.14,19.15,131850.0
2024-11-20,19.1,19.14,19.08,19.1,122568.0
2024-11-21,19.08,19.1,18.995,19.015,118783.0
2024-11-22,19.015,19.06,18.985,19.05,91392.0
2024-11-25,19.195,19.215,19.15,19.205,91243.0
2024-11-26,19.245,19.255,19.205,19.245,118849.0
2024-11-27,19.28,19.3,19.255,19.28,126316.0
2024-11-28,19.32,19.32,19.27,19.31,100986.0
2024-11-29,19.39,19.52,19.36,19.52,204045.0
2024-12-02,19.415,19.52,19.39,19.51,115132.0
2024-12-03,19.465,19.495,19.425,19.455,183525.0
2024-12-04,19.395,19.52,19.39,19.52,136359.0
2024-12-05,19.455,19.52,19.435,19.51,134956.0
2024-12-06,19.61,19.63,19.54,19.62,122340.0
2024-12-09,19.6,19.6,19.55,19.58,135679.0
2024-12-10,19.53,19.59,19.52,19.55,107283.0
2024-12-11,19.58,19.61,19.495,19.53,209120.0
2024-12-12,19.505,19.51,19.455,19.495,128768.0
2024-12-13,19.475,19.475,19.435,19.465,168519.0
2024-12-16,19.425,19.475,19.4,19.465,141296.0
2024-12-17,19.485,19.52,19.455,19.505,114983.0
2024-12-18,19.495,19.495,19.395,19.395,190996.0
2024-12-19,19.32,19.36,19.28,19.31,154040.0
2024-12-20,19.33,19.395,19.32,19.38,122214.0
2024-12-23,19.39,19.395,19.34,19.38,135917.0
2024-12-24,19.31,19.38,19.3,19.36,63391.0
2024-12-27,19.395,19.395,19.33,19.36,80877.0
2024-12-30,19.365,19.425,19.365,19.395,118417.0
2024-12-31,19.445,19.465,19.415,19.435,40431.0
2025-01-02,19.465,19.475,19.395,19.465,212437.0
2025-01-03,19.455,19.485,19.415,19.435,88511.0
2025-01-06,19.435,19.445,19.395,19.445,106356.0
2025-01-07,19.405,19.415,19.36,19.365,152282.0
2025-01-08,19.33,19.375,19.33,19.36,189003.0
2025-01-09,19.35,19.375,19.33,19.34,49667.0
2025-01-10,19.27,19.27,19.225,19.235,200682.0
2025-01-13,19.205,19.215,19.165,19.185,157720.0
2025-01-14,19.155,19.155,19.115,19.125,183737.0
2025-01-15,19.225,19.29,19.215,19.29,118133.0
2025-01-16,19.31,19.385,19.25,19.36,170891.0
2025-01-17,19.395,19.425,19.365,19.405,118269.0
2025-01-20,19.435,19.445,19.405,19.435,115351.0
2025-01-21,19.455,19.485,19.415,19.455,1111002.0
2025-01-22,19.445,19.455,19.385,19.405,161455.0
2025-01-23,19.36,19.395,19.35,19.385,174156.0
2025-01-24,19.36,19.455,19.34,19.445,111464.0
2025-01-27,19.475,19.51,19.475,19.51,161431.0
2025-01-28,19.46,19.5,19.425,19.49,216610.0
2025-01-29,19.54,19.55,19.48,19.52,124780.0
2025-01-30,19.54,19.595,19.53,19.595,140633.0
2025-01-31,19.605,19.635,19.54,19.595,258955.0
2025-02-03,19.75,19.8,19.635,19.695,268727.0
2025-02-04,19.615,19.71,19.595,19.705,132852.0
2025-02-05,19.75,19.76,19.665,19.76,131535.0
2025-02-06,19.725,19.76,19.705,19.76,158902.0
2025-02-07,19.665,19.675,19.625,19.655,313655.0
2025-02-10,19.685,19.705,19.655,19.685,161437.0
2025-02-11,19.615,19.665,19.595,19.605,163411.0
2025-02-12,19.54,19.57,19.5,19.54,183017.0
2025-02-13,19.645,19.655,19.56,19.645,170475.0
2025-02-14,19.615,19.665,19.605,19.615,121124.0
2025-02-18,19.55,19.58,19.53,19.54,172798.0
2025-02-19,19.54,19.56,19.51,19.55,142089.0
2025-02-20,19.53,19.55,19.51,19.51,180731.0
2025-02-21,19.57,19.635,19.52,19.615,371172.0
2025-02-24,19.575,19.645,19.57,19.615,180518.0
2025-02-25,19.71,19.735,19.655,19.71,270601.0
2025-02-26,19.73,19.73,19.685,19.705,129655.0
2025-02-27,19.705,19.75,19.675,19.695,188260.0
2025-02-28,19.75,19.78,19.705,19.78,299468.0
2025-03-03,19.71,19.875,19.685,19.875,198317.0
2025-03-04,19.83,19.85,19.77,19.79,125961.0
2025-03-05,19.77,19.79,19.705,19.72,129629.0
2025-03-06,19.685,19.695,19.595,19.605,253815.0
2025-03-07,19.675,19.71,19.645,19.685,232609.0
2025-03-10,19.72,19.75,19.675,19.685,255634.0
2025-03-11,19.71,19.77,19.625,19.675,214500.0
2025-03-12,19.705,19.71,19.595,19.615,288115.0
2025-03-13,19.575,19.645,19.545,19.625,273253.0
2025-03-14,19.655,19.665,19.605,19.625,240579.0
2025-03-17,19.73,19.74,19.685,19.705,127666.0
2025-03-18,19.625,19.705,19.595,19.675,314043.0
2025-03-19,19.695,19.75,19.625,19.74,259813.0
2025-03-20,19.79,19.79,19.72,19.74,159367.0
2025-03-21,19.76,19.76,19.705,19.74,148005.0
2025-03-24,19.705,19.73,19.665,19.705,290241.0
2025-03-25,19.72,19.75,19.695,19.705,192839.0
2025-03-26,19.68,19.69,19.635,19.655,159746.0
2025-03-27,19.665,19.69,19.635,19.67,141192.0
2025-03-28,19.73,19.75,19.68,19.74,140297.0
2025-03-31,19.76,19.8,19.73,19.77,258338.0
2025-04-01,19.82,19.85,19.79,19.85,151273.0
2025-04-02,19.875,19.885,19.76,19.83,172489.0
2025-04-03,19.85,19.85,19.76,19.77,201058.0
2025-04-04,19.85,19.85,19.76,19.77,313561.0
2025-04-07,19.74,19.76,19.565,19.575,261049.0
2025-04-08,19.555,19.635,19.505,19.535,219045.0
2025-04-09,19.39,19.48,19.33,19.46,304952.0
2025-04-10,19.43,19.49,19.36,19.38,101513.0
2025-04-11,19.34,19.43,19.305,19.35,143811.0
2025-04-14,19.46,19.545,19.41,19.535,84856.0
2025-04-15,19.525,19.585,19.505,19.575,77667.0
2025-04-16,19.595,19.595,19.525,19.555,130318.0
2025-04-17,19.555,19.595,19.49,19.49,110313.0
2025-04-21,19.505,19.535,19.44,19.46,116067.0
2025-04-22,19.495,19.505,19.44,19.495,81934.0
2025-04-23,19.555,19.595,19.49,19.515,103339.0
2025-04-24,19.515,19.595,19.495,19.545,198671.0
2025-04-25,19.595,19.605,19.565,19.575,162136.0
2025-04-28,19.525,19.625,19.525,19.625,96397.0
2025-04-29,19.625,19.68,19.575,19.67,115623.0
2025-04-30,19.645,19.735,19.645,19.7,109654.0
2025-05-01,19.7,19.71,19.645,19.7,103692.0
2025-05-02,19.66,19.67,19.605,19.65,75612.0
2025-05-05,19.635,19.67,19.625,19.67,92627.0
2025-05-06,19.625,19.71,19.605,19.7,118890.0
2025-05-07,19.71,19.78,19.71,19.75,147618.0
2025-05-08,19.72,19.75,19.67,19.69,93837.0
2025-05-09,19.71,19.75,19.67,19.75,110556.0
2025-05-12,19.69,19.75,19.67,19.72,147787.0
2025-05-13,19.76,19.76,19.7,19.74,145955.0
2025-05-14,19.74,19.74,19.71,19.72,90945.0
2025-05-15,19.73,19.82,19.73,19.82,93345.0
2025-05-16,19.82,19.84,19.79,19.83,69427.0
2025-05-20,19.71,19.74,19.68,19.7,248985.0
2025-05-21,19.635,19.645,19.585,19.605,255474.0
2025-05-22,19.595,19.63,19.575,19.63,94965.0
2025-05-23,19.64,19.66,19.61,19.65,79802.0
2025-05-26,19.69,19.69,19.65,19.67,96826.0
2025-05-27,19.71,19.77,19.69,19.77,86880.0
2025-05-28,19.69,19.78,19.69,19.74,228998.0
2025-05-29,19.77,19.82,19.75,19.79,182124.0
2025-05-30,19.8,19.845,19.77,19.84,179683.0
2025-06-02,19.8,19.84,19.8,19.8,109607.0
2025-06-03,19.8,19.83,19.79,19.81,86853.0
2025-06-04,19.82,19.855,19.79,19.845,76646.0
2025-06-05,19.81,19.855,19.8,19.84,92126.0
2025-06-06,19.79,19.79,19.74,19.74,120209.0
2025-06-09,19.69,19.76,19.69,19.73,94288.0
2025-06-10,19.77,19.79,19.74,19.75,97356.0
2025-06-11,19.71,19.76,19.71,19.75,118382.0
2025-06-12,19.77,19.77,19.74,19.76,161312.0
2025-06-13,19.73,19.75,19.69,19.69,215783.0
2025-06-16,19.66,19.73,19.65,19.7,130347.0
2025-06-17,19.73,19.73,19.69,19.7,169465.0
2025-06-18,19.73,19.79,19.7,19.75,125387.0
2025-06-19,19.76,19.78,19.74,19.76,231706.0
2025-06-20,19.77,19.81,19.75,19.8,115636.0
2025-06-23,19.84,19.885,19.82,19.83,303074.0
2025-06-24,19.8,19.875,19.79,19.865,90209.0
2025-06-25,19.785,19.825,19.77,19.795,118458.0
2025-06-26,19.78,19.845,19.77,19.825,134102.0
2025-06-27,19.815,19.905,19.805,19.855,138941.0
2025-06-30,19.885,19.915,19.855,19.865,159495.0
2025-07-02,19.825,19.845,19.785,19.835,185789.0
2025-07-03,19.815,19.835,19.795,19.805,118140.0
2025-07-04,19.865,19.875,19.825,19.845,54853.0
2025-07-07,19.815,19.825,19.78,19.785,198359.0
2025-07-08,19.78,19.785,19.76,19.77,110631.0
2025-07-09,19.805,19.845,19.78,19.845,105656.0
2025-07-10,19.805,19.815,19.78,19.805,179259.0
2025-07-11,19.77,19.77,19.73,19.75,123014.0
2025-07-14,19.72,19.73,19.68,19.72,130698.0
2025-07-15,19.7,19.7,19.59,19.62,170983.0
2025-07-16,19.65,19.7,19.62,19.67,112171.0
2025-07-17,19.66,19.7,19.64,19.68,112064.0
2025-07-18,19.69,19.71,19.67,19.69,116487.0
2025-07-21,19.73,19.78,19.71,19.75,130320.0
2025-07-22,19.75,19.785,19.73,19.78,105863.0
2025-07-23,19.76,19.77,19.72,19.72,188279.0
2025-07-24,19.69,19.75,19.69,19.74,194441.0
2025-07-25,19.74,19.815,19.72,19.785,273893.0
2025-07-28,19.785,19.805,19.775,19.785,254199.0
2025-07-29,19.785,19.865,19.785,19.865,349482.0
2025-07-30,19.815,19.865,19.805,19.845,268456.0
2025-07-31,19.845,19.905,19.805,19.905,126126.0
2025-08-01,19.905,19.955,19.905,19.945,102842.0
2025-08-05,19.945,19.965,19.925,19.955,154543.0
2025-08-06,19.935,19.955,19.925,19.955,95477.0
2025-08-07,19.935,19.985,19.935,19.945,92906.0
2025-08-08,19.955,19.985,19.935,19.975,62181.0
2025-08-11,19.965,19.985,19.935,19.945,76693.0
2025-08-12,19.905,19.905,19.865,19.885,131931.0
2025-08-13,19.895,19.945,19.895,19.935,116673.0
2025-08-14,19.945,19.945,19.885,19.905,152936.0
2025-08-15,19.875,19.895,19.875,19.885,118638.0
2025-08-18,19.865,19.875,19.835,19.845,86794.0
2025-08-19,19.855,19.885,19.825,19.875,126466.0
2025-08-20,19.845,19.865,19.835,19.855,119557.0
2025-08-21,19.845,19.855,19.795,19.795,233908.0
2025-08-22,19.835,19.875,19.795,19.865,156312.0
2025-08-25,19.805,19.855,19.805,19.845,202264.0
2025-08-26,19.835,19.855,19.825,19.855,151618.0
2025-08-27,19.825,19.845,19.815,19.845,192836.0
2025-08-28,19.835,19.875,19.825,19.865,185236.0
2025-08-29,19.865,19.905,19.865,19.895,261272.0
2025-09-02,19.835,19.865,19.815,19.825,628295.0
2025-09-03,19.825,19.905,19.825,19.905,133394.0
2025-09-04,19.905,19.955,19.905,19.945,149893.0
2025-09-05,20.015,20.05,20.005,20.045,152628.0
2025-09-08,20.06,20.11,20.05,20.11,158697.0
2025-09-09,20.11,20.12,20.07,20.09,187044.0
2025-09-10,20.09,20.16,20.09,20.15,149000.0
2025-09-11,20.14,20.17,20.14,20.16,178248.0
2025-09-12,20.13,20.15,20.09,20.14,121500.0
2025-09-15,20.16,20.17,20.14,20.15,116486.0
2025-09-16,20.17,20.21,20.165,20.2,173580.0
2025-09-17,20.21,20.22,20.15,20.17,142467.0
2025-09-18,20.16,20.2,20.14,20.18,124031.0
2025-09-19,20.19,20.19,20.15,20.18,189956.0
2025-09-22,20.2,20.21,20.17,20.2,188036.0
2025-09-23,20.23,20.23,20.19,20.2,392555.0
2025-09-24,20.18,20.21,20.16,20.18,224727.0
2025-09-25,20.18,20.18,20.15,20.17,155050.0
2025-09-26,20.17,20.2,20.15,20.16,101796.0
2025-09-29,20.2,20.24,20.18,20.24,200918.0
2025-09-30,20.24,20.26,20.21,20.25,108294.0
2025-10-01,20.25,20.27,20.22,20.23,147482.0
2025-10-02,20.23,20.26,20.21,20.24,167199.0
2025-10-03,20.25,20.26,20.23,20.23,267381.0
2025-10-06,20.21,20.23,20.19,20.2,222201.0
2025-10-07,20.21,20.24,20.18,20.23,194798.0
2025-10-08,20.24,20.25,20.21,20.23,188177.0
2025-10-09,20.22,20.23,20.2,20.22,172085.0
2025-10-10,20.22,20.25,20.205,20.24,152193.0
2025-10-14,20.28,20.29,20.24,20.28,196740.0
2025-10-15,20.29,20.32,20.28,20.3,225647.0
2025-10-16,20.3,20.36,20.3,20.36,220453.0
2025-10-17,20.33,20.36,20.32,20.35,142373.0
2025-10-20,20.37,20.39,20.36,20.39,181789.0
2025-10-21,20.38,20.39,20.36,20.39,277689.0
2025-10-22,20.37,20.39,20.36,20.38,343468.0
2025-10-23,20.35,20.36,20.34,20.34,243548.0
2025-10-24,20.38,20.39,20.35,20.37,210727.0
2025-10-27,20.37,20.43,20.36,20.43,236934.0
2025-10-28,20.44,20.45,20.42,20.45,284195.0
2025-10-29,20.41,20.41,20.33,20.34,202054.0
2025-10-30,20.33,20.39,20.33,20.37,188086.0
2025-10-31,20.38,20.39,20.34,20.39,124286.0
2025-11-03,20.36,20.4,20.35,20.39,330036.0
2025-11-04,20.37,20.37,20.33,20.34,200069.0
2025-11-05,20.38,20.385,20.34,20.37,240944.0
2025-11-06,20.4,20.44,20.39,20.43,202664.0
2025-11-07,20.35,20.39,20.35,20.36,207146.0
2025-11-10,20.37,20.39,20.36,20.38,198341.0
2025-11-11,20.38,20.43,20.38,20.43,196718.0
2025-11-12,20.39,20.42,20.39,20.4,212953.0
2025-11-13,20.37,20.4,20.36,20.36,170637.0
2025-11-14,20.36,20.36,20.29,20.3,183639.0
2025-11-17,20.32,20.33,20.3,20.3,237566.0
2025-11-18,20.31,20.32,20.24,20.25,332295.0
2025-11-19,20.31,20.31,20.23,20.23,487156.0
2025-11-20,20.27,20.31,20.27,20.29,297296.0
2025-11-21,20.32,20.34,20.3,20.33,146541.0
2025-11-24,20.34,20.36,20.33,20.36,182637.0
2025-11-25,20.37,20.42,20.37,20.4,219649.0
2025-11-26,20.39,20.43,20.38,20.42,144604.0