Date,Open,High,Low,Close,Volume
2007-05-18,12.886199754207723,12.98250990748861,12.886199754207723,12.98250990748861,7290.0
2007-05-22,13.059555413713058,13.085237162192596,13.03387256305986,13.03387256305986,9180.0
2007-05-23,13.053132361323527,13.11091821628814,13.053132361323527,13.07881520845747,5490.0
2007-05-24,13.04671659339066,13.04671659339066,12.815574197881253,12.815574197881253,8010.0
2007-05-25,12.854091605174194,12.886194609392753,12.854091605174194,12.87335428944404,5670.0
2007-05-28,12.879774314631604,12.90545605643366,12.879774314631604,12.90545605643366,360.0
2007-05-29,12.963241802941775,12.976084327002464,12.841249948272308,12.841249948272312,2160.0
2007-05-30,12.783471179241657,12.815574197881253,12.783471179241657,12.815574197881253,990.0
2007-05-31,12.85409193279313,12.918299045040111,12.85409193279313,12.911877782728704,1080.0
2007-06-01,12.943981891687963,12.97608600163615,12.943981891687963,12.969664738777109,2430.0
2007-06-04,12.943983996639473,13.046714299528553,12.943983996639473,13.046714299528553,3690.0
2007-06-05,13.053132036246486,13.05955329895681,13.040291715172804,13.0402917151728,1800.0
2007-06-06,13.001764214410276,13.001764214410276,12.911875376191553,12.931136955188933,5580.0
2007-06-07,12.84125321134952,12.84125321134952,12.712841164192428,12.71284116419243,181710.0
2007-06-08,12.706421002704031,12.73852291231966,12.706421002704031,12.71284116419243,1620.0
2007-06-11,12.789887525942545,12.789887525942545,12.75778451688162,12.764204677824385,1530.0
2007-06-12,12.70642067928198,12.70642067928198,12.59084895804338,12.59084895804338,1440.0
2007-06-13,12.584422372702948,12.67431009623546,12.584422372702948,12.6678899381878,1170.0
2007-06-14,12.706417773888894,12.841249948272308,12.706417773888894,12.841249948272312,2790.0
2007-06-15,12.899041587620449,12.943986033320382,12.841255714267128,12.866938569573904,2430.0
2007-06-18,12.969664738777109,12.969664738777109,12.969664738777109,12.969664738777109,180.0
2007-06-19,12.91829865096305,12.91829865096305,12.91829865096305,12.91829865096305,1530.0
2007-06-20,12.899041587620449,12.899041587620449,12.866938569573904,12.866938569573904,1170.0
2007-06-21,12.899035795678556,12.899035795678556,12.841249948272308,12.841249948272312,900.0
2007-06-22,12.847677216520845,12.847677216520845,12.815574197881253,12.815574197881253,990.0
2007-06-25,12.777046314880655,12.777046314880655,12.68715854931575,12.68715854931575,3690.0
2007-06-26,12.590700748279405,12.590700748279405,12.539258058325352,12.539258058325352,3600.0
2007-06-27,12.539258058325352,12.539258058325352,12.539258058325352,12.539258058325352,0.0
2007-06-28,12.693585605847227,12.700016631732677,12.622852048052252,12.622852048052252,2070.0
2007-06-29,12.732171140239036,12.732171140239036,12.661436463646773,12.661436463646773,2700.0
2007-07-03,12.822197276808504,12.854349102951652,12.745032673295034,12.854349102951652,2250.0
2007-07-04,12.854347050028055,12.963663462226126,12.854347050028055,12.963663462226126,3420.0
2007-07-05,12.989385360572514,12.989385360572514,12.944372590391026,12.963663462226126,1890.0
2007-07-06,12.995813579571522,13.060117207696464,12.995813579571522,13.06011720769646,2160.0
2007-07-09,13.117994980331735,13.124424903597456,13.111563953216525,13.111563953216525,1350.0
2007-07-10,13.15014159109474,13.15014159109474,13.092268988239947,13.137281748581993,5940.0
2007-07-11,13.156574908671594,13.169435857274443,13.156574908671594,13.169435857274443,2790.0
2007-07-12,13.188726116891122,13.310903467180667,13.188726116891122,13.310903467180664,3600.0
2007-07-13,13.349487024714486,13.349487024714486,13.349487024714486,13.349487024714486,3960.0
2007-07-16,13.362350189710416,13.362350189710416,13.240172802533149,13.246603830402783,2700.0
2007-07-17,13.240172757693058,13.272324585383492,13.182300130160046,13.227312909696575,3420.0
2007-07-18,13.214450761927042,13.240172665440012,13.214450761927042,13.240172665440014,990.0
2007-07-19,13.394498503605806,13.420220400637245,13.388068581272613,13.420220400637248,2610.0
2007-07-20,13.420223036333734,13.420223036333734,13.278754782575485,13.34305843393382,6480.0
2007-07-23,13.362350575750638,13.362350575750638,13.163008575326057,13.253034137304857,3600.0
2007-07-24,13.182294040917856,13.182294040917856,12.9250773305102,12.9250773305102,7740.0
2007-07-25,12.92508210795384,12.92508210795384,12.822196710380608,12.822196710380606,1800.0
2007-07-26,12.841487329716426,12.841487329716426,12.616423457271589,12.616423457271589,1620.0
2007-07-27,12.61641988421706,12.738597222678605,12.603560041304624,12.655002724501896,4770.0
2007-07-30,12.66144226211964,12.680734248838595,12.655012335779992,12.680734248838595,630.0
2007-07-31,12.802899608066356,12.815759448619923,12.700013156694972,12.700013156694974,7110.0
2007-08-01,12.539256237220693,12.539256237220693,12.455660636355644,12.455660636355644,2250.0
2007-08-02,12.513535972656376,12.513535972656376,12.513535972656376,12.513535972656376,900.0
2007-08-03,12.513535972656376,12.513535972656376,12.513535972656376,12.513535972656376,0.0
2007-08-07,12.397793917039092,12.397793917039092,12.217742771083998,12.301338419070198,11340.0
2007-08-08,12.320622771124022,12.397787349391654,12.320622771124022,12.384926402372184,450.0
2007-08-09,12.249892837580418,12.249892837580418,12.172727132664605,12.172727132664605,630.0
2007-08-10,11.947664741999777,12.031260380819084,11.947664741999777,12.031260380819084,1080.0
2007-08-13,12.147008227014076,12.320628330495635,12.147008227014076,12.198450934454987,19530.0
2007-08-14,12.14700453163448,12.14700453163448,11.89621878751142,11.89621878751142,1620.0
2007-08-15,11.774041386484106,11.774041386484106,11.63900307918585,11.639003079185848,720.0
2007-08-16,11.304620568151622,11.304620568151622,10.931658644770437,11.19530418039676,177480.0
2007-08-17,11.298193329759918,11.388218871370306,11.24674953235433,11.37535792201891,27270.0
2007-08-20,11.478243732854322,11.491105786529928,11.285332797010184,11.446093014063074,4500.0
2007-08-21,11.43966032273812,11.465382218647877,11.368925660910936,11.465382218647877,1710.0
2007-08-22,11.600423968602549,11.671159762060409,11.600423968602549,11.671159762060409,3060.0
2007-08-23,11.767607451654998,11.767607451654998,11.574696577922348,11.574696577922348,12240.0
2007-08-24,11.574696658247593,11.735456824656184,11.574696658247593,11.735456824656184,14760.0
2007-08-27,11.72902765891248,11.72902765891248,11.639002128070349,11.69687584130447,5220.0
2007-08-28,11.639006837799624,11.639006837799624,11.4332349010728,11.510399515326572,44460.0
2007-08-29,11.465384064965816,11.56827056132379,11.465384064965816,11.56827056132379,46890.0
2007-08-30,11.593986253923608,11.593986253923608,11.574695389301167,11.587556333665784,810.0
2007-08-31,11.735457071796953,11.780469831031368,11.735457071796953,11.780469831031368,7650.0
2007-09-04,11.819053865327596,11.915509323664985,11.819053865327596,11.90907940131556,8010.0
2007-09-05,11.915508068953752,11.915508068953752,11.76117891032516,11.76117891032516,4410.0
2007-09-06,11.966950972934594,11.979811919177616,11.896216320522525,11.979811919177616,2880.0
2007-09-07,11.973380700636865,11.973380700636865,11.954089833508638,11.954089833508638,1260.0
2007-09-10,11.941229729326023,11.966951623209784,11.716165917466128,11.8576352299776,96300.0
2007-09-11,11.883352167282366,11.883352167282366,11.883352167282366,11.883352167282366,1260.0
2007-09-12,11.883352167282366,11.883352167282366,11.883352167282366,11.883352167282366,0.0
2007-09-13,11.896215414095256,11.960520140410708,11.883354468832168,11.960520140410708,4230.0
2007-09-14,11.851206439103915,11.966953879555586,11.851206439103915,11.966953879555586,2790.0
2007-09-17,11.941230542172208,11.941230542172208,11.8319141414988,11.838345167332095,249210.0
2007-09-18,11.889784389539187,11.960520140410708,11.889784389539187,11.960520140410708,2430.0
2007-09-19,12.063405494817331,12.063405494817331,11.896215414095256,11.960520140410708,5580.0
2007-09-20,11.992671567765084,11.992671567765084,11.876925261146637,11.954089833508638,2880.0
2007-09-21,11.966951146405457,11.966951146405457,11.864064678818966,11.864064678818966,3510.0
2007-09-24,11.999106272126632,11.999106272126632,11.902650803059194,11.999106272126632,2520.0
2007-09-25,11.98744123832402,12.013360376511097,11.98744123832402,12.013360376511097,990.0
2007-09-26,12.08,12.08,11.975,11.975,584.0
2007-09-27,12.13,12.13,12.09,12.13,10735.0
2007-09-28,12.15,12.15,12.095,12.095,300.0
2007-10-01,12.14,12.195,12.04,12.065,1913.0
2007-10-02,12.06,12.13,12.025,12.085,3103.0
2007-10-03,12.16,12.16,12.13,12.13,2310.0
2007-10-04,12.08,12.105,12.06,12.06,1570.0
2007-10-05,12.085,12.19,12.085,12.13,27140.0
2007-10-09,12.19,12.28,12.155,12.28,5370.0
2007-10-10,12.285,12.33,12.285,12.325,12210.0
2007-10-11,12.41,12.415,12.3,12.3,52634.0
2007-10-12,12.3,12.355,12.3,12.355,340.0
2007-10-15,12.41,12.435,12.39,12.39,29185.0
2007-10-16,12.38,12.38,12.265,12.265,3150.0
2007-10-17,12.375,12.375,12.28,12.3,6392.0
2007-10-18,12.345,12.42,12.345,12.42,2545.0
2007-10-19,12.375,12.375,12.16,12.18,52840.0
2007-10-22,12.025,12.11,11.97,12.11,3305.0
2007-10-23,12.135,12.17,12.135,12.17,26580.0
2007-10-24,12.135,12.15,12.115,12.15,326.0
2007-10-25,12.205,12.235,12.15,12.235,62210.0
2007-10-26,12.265,12.265,12.15,12.255,3528.0
2007-10-29,12.35,12.37,12.28,12.37,64846.0
2007-10-30,12.31,12.31,12.215,12.29,31600.0
2007-10-31,12.255,12.375,12.255,12.31,2150.0
2007-11-01,12.42,12.42,12.325,12.38,139588.0
2007-11-02,12.39,12.39,12.235,12.38,18870.0
2007-11-05,12.29,12.31,12.125,12.125,104650.0
2007-11-06,12.285,12.285,12.14,12.14,30068.0
2007-11-07,12.235,12.235,11.91,11.91,2145.0
2007-11-08,11.895,11.955,11.795,11.825,12300.0
2007-11-09,11.76,11.76,11.665,11.76,3559.0
2007-11-12,11.665,11.665,11.52,11.52,4440.0
2007-11-13,11.49,11.525,11.425,11.435,199800.0
2007-11-14,11.68,11.68,11.555,11.65,6344.0
2007-11-15,11.625,11.625,11.39,11.435,31100.0
2007-11-16,11.46,11.46,11.405,11.435,2532.0
2007-11-19,11.41,11.41,11.175,11.175,5511.0
2007-11-20,11.165,11.205,11.1,11.17,23724.0
2007-11-21,11.175,11.175,10.965,10.975,58588.0
2007-11-22,10.91,11.035,10.91,11.035,2900.0
2007-11-23,11.145,11.145,11.145,11.145,430.0
2007-11-26,11.27,11.27,11.145,11.145,51246.0
2007-11-27,11.105,11.105,10.945,10.995,2100.0
2007-11-28,10.99,11.08,10.99,11.08,5495.0
2007-11-29,11.12,11.165,11.075,11.16,66724.0
2007-11-30,11.195,11.285,11.195,11.285,4035.0
2007-12-03,11.295,11.295,11.15,11.23,980.0
2007-12-04,11.23,11.23,11.14,11.14,5960.0
2007-12-05,11.16,11.19,11.16,11.175,3300.0
2007-12-06,11.23,11.275,11.22,11.275,11480.0
2007-12-07,11.295,11.34,11.295,11.295,7662.0
2007-12-10,11.385,11.395,11.305,11.38,82665.0
2007-12-11,11.385,11.395,11.26,11.275,17479.0
2007-12-12,11.35,11.365,11.305,11.315,16560.0
2007-12-13,11.285,11.285,11.17,11.21,18565.0
2007-12-14,11.145,11.165,11.1,11.15,10785.0
2007-12-17,11.075,11.075,10.835,10.835,10790.0
2007-12-18,10.92,10.97,10.75,10.855,5717.0
2007-12-19,10.855,10.91,10.82,10.89,24664.0
2007-12-20,10.92,10.92,10.855,10.855,1218.0
2007-12-21,10.985,11.1,10.915,11.1,20175.0
2007-12-24,11.15,11.175,11.13,11.175,1608.0
2007-12-27,11.25,11.25,11.25,11.25,150.0
2007-12-28,11.305,11.38,11.305,11.38,2044.0
2007-12-31,11.34,11.47,11.34,11.47,559.0
2008-01-02,11.57,11.635,11.49,11.525,82464.0
2008-01-03,11.575,11.69,11.545,11.66,2787.0
2008-01-04,11.555,11.625,11.48,11.48,880.0
2008-01-07,11.485,11.485,11.345,11.345,1310.0
2008-01-08,11.405,11.405,11.195,11.195,103095.0
2008-01-09,11.175,11.175,11.005,11.05,53266.0
2008-01-10,11.01,11.19,11.01,11.19,12074.0
2008-01-11,11.2,11.2,11.15,11.18,2015.0
2008-01-14,11.305,11.36,11.275,11.36,31125.0
2008-01-15,11.2,11.295,11.055,11.055,4248.0
2008-01-16,11.02,11.085,10.84,11.01,5997.0
2008-01-17,11.05,11.065,10.79,10.815,9100.0
2008-01-18,10.815,10.815,10.57,10.57,2576.0
2008-01-21,10.3,10.355,10.065,10.07,27558.0
2008-01-22,9.92,10.315,9.92,10.19,5470.0
2008-01-23,10.18,10.18,10.03,10.15,1160.0
2008-01-24,10.385,10.47,10.385,10.465,890.0
2008-01-25,10.615,10.675,10.51,10.57,219800.0
2008-01-28,10.525,10.57,10.405,10.57,1122.0
2008-01-29,10.645,10.645,10.505,10.605,2000.0
2008-01-30,10.505,10.575,10.505,10.54,4683.0
2008-01-31,10.51,10.73,10.51,10.73,1690.0
2008-02-01,10.84,10.94,10.815,10.94,415.0
2008-02-04,10.965,10.965,10.84,10.945,18931.0
2008-02-05,10.775,10.775,10.655,10.655,139025.0
2008-02-06,10.68,10.68,10.67,10.67,190.0
2008-02-07,10.635,10.635,10.635,10.635,500.0
2008-02-08,10.755,10.755,10.755,10.755,880.0
2008-02-11,10.805,10.84,10.75,10.84,4724.0
2008-02-12,10.88,10.88,10.755,10.755,4800.0
2008-02-13,10.855,10.97,10.805,10.93,7960.0
2008-02-14,11.07,11.09,10.965,10.965,16400.0
2008-02-15,10.98,10.98,10.915,10.915,1500.0
2008-02-19,11.15,11.175,11.095,11.115,7195.0
2008-02-20,11.15,11.19,11.05,11.19,2241.0
2008-02-21,11.15,11.15,11.11,11.11,1000.0
2008-02-22,11.21,11.21,11.09,11.2,102744.0
2008-02-25,11.18,11.365,11.16,11.365,9329.0
2008-02-26,11.375,11.445,11.345,11.395,18702.0
2008-02-27,11.5,11.535,11.48,11.485,11054.0
2008-02-28,11.49,11.525,11.41,11.525,5647.0
2008-02-29,11.53,11.53,11.315,11.315,62634.0
2008-03-03,11.41,11.43,11.375,11.375,3405.0
2008-03-04,11.3,11.3,11.07,11.19,24110.0
2008-03-05,11.195,11.355,11.195,11.315,17190.0
2008-03-06,11.255,11.255,11.18,11.18,5035.0
2008-03-07,11.095,11.095,11.02,11.04,4026.0
2008-03-10,10.96,10.965,10.755,10.755,15641.0
2008-03-11,10.915,10.925,10.915,10.925,375.0
2008-03-12,10.98,11.025,10.965,11.025,5065.0
2008-03-13,11.02,11.105,10.96,11.105,2026.0
2008-03-14,11.115,11.115,10.99,11.025,2250.0
2008-03-17,10.815,10.93,10.76,10.82,2965.0
2008-03-18,10.82,10.865,10.77,10.77,7380.0
2008-03-19,10.815,10.815,10.59,10.59,9213.0
2008-03-20,10.485,10.585,10.465,10.565,1553.0
2008-03-24,10.63,10.775,10.565,10.775,16551.0
2008-03-25,10.785,10.97,10.785,10.97,6586.0
2008-03-26,11.125,11.125,11.125,11.125,3265.0
2008-03-27,11.125,11.13,11.115,11.13,3880.0
2008-03-28,11.15,11.15,11.045,11.045,3115.0
2008-03-31,11.055,11.09,10.835,11.025,26146.0
2008-04-01,10.99,10.99,10.93,10.93,121.0
2008-04-02,11.05,11.11,11.045,11.11,1467.0
2008-04-03,11.115,11.135,11.095,11.095,22719.0
2008-04-04,11.115,11.19,11.105,11.19,23231.0
2008-04-07,11.215,11.25,11.215,11.25,1556.0
2008-04-08,11.165,11.175,11.155,11.175,1240.0
2008-04-09,11.19,11.25,11.165,11.25,2663.0
2008-04-10,11.195,11.275,11.195,11.27,4709.0
2008-04-11,11.255,11.255,11.25,11.25,244.0
2008-04-14,11.25,11.26,11.195,11.26,13682.0
2008-04-15,11.26,11.33,11.24,11.29,3256.0
2008-04-16,11.37,11.515,11.37,11.485,11240.0
2008-04-17,11.54,11.54,11.465,11.465,5440.0
2008-04-18,11.46,11.52,11.38,11.52,5860.0
2008-04-21,11.58,11.58,11.465,11.535,1995.0
2008-04-22,11.54,11.54,11.42,11.42,6655.0
2008-04-23,11.255,11.34,11.23,11.29,2610.0
2008-04-24,11.27,11.27,11.125,11.24,21720.0
2008-04-25,11.28,11.355,11.24,11.3,2525.0
2008-04-28,11.42,11.42,11.33,11.355,2450.0
2008-04-29,11.355,11.355,11.255,11.27,9815.0
2008-04-30,11.22,11.26,11.195,11.195,3600.0
2008-05-01,11.31,11.315,11.22,11.3,2965.0
2008-05-02,11.35,11.42,11.35,11.42,3033.0
2008-05-05,11.465,11.505,11.44,11.5,455686.0
2008-05-06,11.525,11.56,11.46,11.495,6590.0
2008-05-07,11.495,11.565,11.485,11.565,3625.0
2008-05-08,11.55,11.62,11.55,11.57,3565.0
2008-05-09,11.67,11.67,11.63,11.645,415460.0
2008-05-12,11.66,11.68,11.61,11.63,3333.0
2008-05-13,11.62,11.66,11.55,11.64,5081.0
2008-05-14,11.66,11.67,11.585,11.61,6035.0
2008-05-15,11.65,11.66,11.605,11.64,4244.0
2008-05-16,11.745,11.755,11.66,11.75,24625.0
2008-05-20,11.765,11.805,11.725,11.725,14622.0
2008-05-21,11.795,11.83,11.71,11.71,18298.0
2008-05-22,11.71,11.71,11.56,11.63,10485.0
2008-05-23,11.65,11.68,11.5,11.62,6880.0
2008-05-26,11.665,11.665,11.54,11.63,13810.0
2008-05-27,11.645,11.645,11.425,11.485,6071.0
2008-05-28,11.475,11.495,11.425,11.495,2620.0
2008-05-29,11.545,11.55,11.435,11.495,22519.0
2008-05-30,11.545,11.585,11.52,11.52,1150.0
2008-06-02,11.6,11.63,11.5,11.63,2488.0
2008-06-03,11.625,11.65,11.605,11.605,4115.0
2008-06-04,11.61,11.61,11.54,11.55,2083.0
2008-06-05,11.565,11.63,11.5,11.63,5405.0
2008-06-06,11.7,11.75,11.645,11.73,2605.0
2008-06-09,11.715,11.715,11.57,11.57,3284.0
2008-06-10,11.64,11.64,11.52,11.52,4840.0
2008-06-11,11.48,11.54,11.48,11.52,6906.0
2008-06-12,11.48,11.485,11.425,11.48,1460.0
2008-06-13,11.52,11.55,11.52,11.55,11136.0
2008-06-16,11.62,11.645,11.585,11.585,5870.0
2008-06-17,11.725,11.725,11.685,11.705,1325.0
2008-06-18,11.75,11.75,11.63,11.73,35560.0
2008-06-19,11.765,11.765,11.565,11.565,2494.0
2008-06-20,11.62,11.62,11.48,11.55,7669.0
2008-06-23,11.525,11.54,11.48,11.48,6374.0
2008-06-24,11.565,11.565,11.445,11.475,1320.0
2008-06-25,11.5,11.5,11.37,11.405,3515.0
2008-06-26,11.46,11.46,11.325,11.36,12020.0
2008-06-27,11.42,11.42,11.42,11.42,1100.0
2008-06-30,11.48,11.48,11.405,11.405,1567.0
2008-07-02,11.47,11.54,11.265,11.32,2299.0
2008-07-03,11.205,11.205,11.1,11.135,2127.0
2008-07-04,11.035,11.18,11.035,11.135,4700.0
2008-07-07,11.115,11.115,10.76,10.825,11745.0
2008-07-08,10.805,10.805,10.565,10.68,9484.0
2008-07-09,10.86,10.86,10.66,10.66,1168.0
2008-07-10,10.795,10.835,10.715,10.835,3295.0
2008-07-11,10.9,10.9,10.74,10.76,2691.0
2008-07-14,10.815,10.905,10.815,10.815,691.0
2008-07-15,10.805,10.885,10.555,10.645,6235.0
2008-07-16,10.505,10.625,10.505,10.625,2265.0
2008-07-17,10.725,10.725,10.525,10.56,8746.0
2008-07-18,10.56,10.615,10.56,10.605,880.0
2008-07-21,10.655,10.685,10.655,10.685,3220.0
2008-07-22,10.72,10.72,10.58,10.58,2350.0
2008-07-23,10.635,10.635,10.48,10.505,10770.0
2008-07-24,10.515,10.515,10.45,10.45,150.0
2008-07-25,10.295,10.31,10.21,10.29,3725.0
2008-07-28,10.39,10.39,10.33,10.33,2200.0
2008-07-29,10.315,10.315,10.18,10.3,4590.0
2008-07-30,10.38,10.46,10.38,10.46,1200.0
2008-07-31,10.555,10.555,10.555,10.555,222.0
2008-08-01,10.595,10.595,10.48,10.48,5540.0
2008-08-05,10.435,10.435,10.21,10.21,3019.0
2008-08-06,10.35,10.36,10.25,10.36,2880.0
2008-08-07,10.4,10.4,10.315,10.36,1745.0
2008-08-08,10.38,10.38,10.21,10.21,750.0
2008-08-11,10.315,10.315,10.08,10.1,2305.0
2008-08-12,10.05,10.05,10.03,10.03,2455.0
2008-08-13,10.0,10.275,10.0,10.275,50380.0
2008-08-14,10.28,10.28,10.22,10.27,3855.0
2008-08-15,10.18,10.18,10.08,10.095,28418.0
2008-08-18,10.175,10.175,10.055,10.055,600.0
2008-08-19,10.06,10.09,10.06,10.09,590.0
2008-08-20,10.17,10.17,10.05,10.16,7750.0
2008-08-21,10.33,10.36,10.315,10.36,101740.0
2008-08-22,10.31,10.31,10.31,10.31,125.0
2008-08-25,10.2,10.23,10.2,10.2,1398.0
2008-08-26,10.235,10.235,10.16,10.2,3495.0
2008-08-27,10.31,10.38,10.235,10.38,15045.0
2008-08-28,10.42,10.46,10.395,10.43,3195.0
2008-08-29,10.565,10.58,10.565,10.575,2115.0
2008-09-02,10.535,10.535,10.34,10.34,6930.0
2008-09-03,10.35,10.35,10.1,10.1,2545.0
2008-09-04,10.115,10.115,9.82,9.91,3263.0
2008-09-05,9.92,9.95,9.78,9.81,5685.0
2008-09-08,10.035,10.095,9.75,9.755,3610.0
2008-09-09,9.63,9.71,9.335,9.335,2480.0
2008-09-10,9.27,9.325,9.225,9.325,3865.0
2008-09-11,9.09,9.365,9.09,9.35,2885.0
2008-09-12,9.415,9.51,9.415,9.51,2367.0
2008-09-15,9.325,9.375,9.25,9.25,5730.0
2008-09-16,8.955,9.065,8.95,8.995,8936.0
2008-09-17,9.05,9.05,8.825,8.965,74592.0
2008-09-18,9.015,9.05,8.845,9.03,3680.0
2008-09-19,9.205,9.9,9.205,9.9,4715.0
2008-09-22,9.49,9.515,9.325,9.39,24360.0
2008-09-23,9.37,9.37,9.17,9.17,4715.0
2008-09-24,9.31,9.31,9.15,9.225,11975.0
2008-09-25,9.165,9.165,9.12,9.16,1470.0
2008-09-26,9.1,9.1,8.945,9.005,7593.0
2008-09-29,8.93,8.93,8.325,8.42,26740.0
2008-09-30,8.58,8.635,8.465,8.635,4553.0
2008-10-01,8.595,8.595,8.46,8.46,4630.0
2008-10-02,8.52,8.525,8.035,8.035,3956.0
2008-10-03,8.09,8.175,7.965,7.965,7004.0
2008-10-06,7.65,7.65,7.075,7.245,17845.0
2008-10-07,7.375,7.475,6.85,6.9,6134.0
2008-10-08,6.775,6.83,6.51,6.64,8679.0
2008-10-09,7.025,7.025,6.705,6.705,4671.0
2008-10-10,6.37,6.805,5.895,6.37,43335.0
2008-10-14,7.515,7.515,6.74,6.74,16284.0
2008-10-15,6.84,6.84,6.55,6.55,16920.0
2008-10-16,6.47,6.47,6.045,6.33,14294.0
2008-10-17,6.355,6.605,6.355,6.605,5855.0
2008-10-20,6.82,6.89,6.76,6.88,11160.0
2008-10-21,6.9,6.9,6.76,6.805,9362.0
2008-10-22,6.735,6.735,6.47,6.51,7523.0
2008-10-23,6.565,6.565,6.275,6.275,4163.0
2008-10-24,6.0,6.185,6.0,6.065,16488.0
2008-10-27,6.065,6.125,5.96,5.965,13330.0
2008-10-28,6.12,6.12,5.81,6.0,19560.0
2008-10-29,6.255,6.405,6.255,6.35,27895.0
2008-10-30,6.54,6.55,6.3,6.455,14218.0
2008-10-31,6.455,6.645,6.455,6.605,14168.0
2008-11-03,6.625,6.68,6.605,6.625,13019.0
2008-11-04,6.725,6.935,6.725,6.935,29337.0
2008-11-05,6.95,6.97,6.685,6.685,15255.0
2008-11-06,6.775,6.775,6.54,6.585,8324.0
2008-11-07,6.59,6.59,6.495,6.58,6567.0
2008-11-10,6.675,6.755,6.47,6.54,5668.0
2008-11-11,6.505,6.505,6.27,6.27,6737.0
2008-11-12,6.22,6.27,6.1,6.105,3930.0
2008-11-13,6.1,6.1,5.895,6.005,11889.0
2008-11-14,6.18,6.2,6.025,6.145,19912.0
2008-11-17,6.135,6.135,5.92,6.0,7902.0
2008-11-18,5.99,5.99,5.815,5.83,5884.0
2008-11-19,5.865,5.865,5.56,5.56,19401.0
2008-11-20,5.52,5.52,5.245,5.245,35999.0
2008-11-21,5.41,5.41,5.1,5.32,39305.0
2008-11-24,5.455,5.56,5.39,5.56,8340.0
2008-11-25,5.535,5.535,5.39,5.425,2494.0
2008-11-26,5.46,5.56,5.39,5.56,1124.0
2008-11-27,5.695,5.765,5.65,5.655,9690.0
2008-11-28,5.81,5.92,5.67,5.92,2647.0
2008-12-01,5.75,5.765,5.595,5.65,18535.0
2008-12-02,5.68,5.68,5.515,5.515,8754.0
2008-12-03,5.535,5.565,5.41,5.46,7193.0
2008-12-04,5.525,5.525,5.36,5.39,21276.0
2008-12-05,5.32,5.32,5.15,5.27,9859.0
2008-12-08,5.41,5.525,5.41,5.43,13000.0
2008-12-09,5.525,5.56,5.42,5.485,14705.0
2008-12-10,5.56,5.63,5.465,5.61,29175.0
2008-12-11,5.66,5.77,5.535,5.63,62465.0
2008-12-12,5.505,5.66,5.505,5.66,85823.0
2008-12-15,5.72,5.765,5.56,5.61,39770.0
2008-12-16,5.64,5.695,5.6,5.65,102312.0
2008-12-18,5.73,5.73,5.565,5.575,189996.0
2008-12-19,5.525,7.085,5.495,5.595,88374.0
2008-12-22,5.69,5.73,5.565,5.63,137392.0
2008-12-23,5.585,5.635,5.56,5.635,54595.0
2008-12-24,5.655,5.725,5.575,5.725,44394.0
2008-12-29,5.82,5.985,5.785,5.93,28356.0
2008-12-30,5.96,6.2,5.96,6.2,57040.0
2008-12-31,6.195,6.365,6.165,6.365,69320.0
2009-01-02,6.405,6.545,6.37,6.545,26667.0
2009-01-05,6.56,6.59,6.44,6.51,31222.0
2009-01-06,6.65,6.715,6.545,6.715,44393.0
2009-01-07,6.65,6.695,6.37,6.47,93834.0
2009-01-08,6.395,6.47,6.325,6.47,12755.0
2009-01-09,6.525,6.535,6.31,6.31,14577.0
2009-01-12,6.36,6.36,6.2,6.205,32163.0
2009-01-13,6.2,6.255,6.165,6.255,18870.0
2009-01-14,6.26,6.26,6.035,6.14,16568.0
2009-01-15,6.145,6.165,6.02,6.16,53743.0
2009-01-16,6.29,6.305,6.15,6.255,18602.0
2009-01-19,6.31,6.31,6.18,6.305,22372.0
2009-01-20,6.325,6.325,6.195,6.205,9459.0
2009-01-21,6.2,6.22,6.13,6.22,52534.0
2009-01-22,6.26,6.26,6.13,6.225,11680.0
2009-01-23,6.195,6.26,6.13,6.24,51394.0
2009-01-26,6.325,6.37,6.2,6.295,42364.0
2009-01-27,6.225,6.315,6.2,6.26,22228.0
2009-01-28,6.35,6.365,6.25,6.295,34715.0
2009-01-29,6.28,6.305,6.235,6.27,30675.0
2009-01-30,6.28,6.31,6.18,6.205,42065.0
2009-02-02,6.295,6.295,6.115,6.13,31467.0
2009-02-03,6.2,6.205,6.14,6.205,13709.0
2009-02-04,6.205,6.295,6.13,6.13,21446.0
2009-02-05,6.325,6.325,6.205,6.31,35461.0
2009-02-06,6.27,6.395,6.27,6.395,35285.0
2009-02-09,6.435,6.45,6.345,6.37,27490.0
2009-02-10,6.47,6.49,6.225,6.225,39938.0
2009-02-11,6.395,6.395,6.35,6.35,6975.0
2009-02-12,6.34,6.34,6.27,6.33,39011.0
2009-02-13,6.28,6.34,6.235,6.24,65852.0
2009-02-17,6.37,6.37,6.225,6.225,50268.0
2009-02-18,6.31,6.33,6.09,6.11,61745.0
2009-02-19,6.195,6.205,6.06,6.06,7748.0
2009-02-20,6.02,6.055,5.875,5.94,75730.0
2009-02-23,5.965,6.005,5.78,5.785,19278.0
2009-02-24,5.775,5.775,5.545,5.72,69668.0
2009-02-25,5.74,5.775,5.655,5.75,31021.0
2009-02-26,5.785,5.855,5.76,5.84,16849.0
2009-02-27,5.82,5.855,5.75,5.76,41781.0
2009-03-02,5.745,5.85,5.53,5.58,20761.0
2009-03-03,5.615,5.615,5.415,5.54,26988.0
2009-03-04,5.62,5.64,5.51,5.62,9159.0
2009-03-05,5.62,5.62,5.49,5.49,10130.0
2009-03-06,5.6,5.6,5.36,5.47,9135.0
2009-03-09,5.365,5.415,5.34,5.34,4852.0
2009-03-10,5.4,5.41,5.34,5.41,44233.0
2009-03-11,5.35,5.49,5.35,5.395,16095.0
2009-03-12,5.52,5.635,5.495,5.635,23595.0
2009-03-13,5.69,5.69,5.615,5.67,10354.0
2009-03-16,5.695,5.71,5.6,5.705,21333.0
2009-03-17,5.69,5.72,5.64,5.72,8800.0
2009-03-18,5.69,5.83,5.6,5.83,26666.0
2009-03-19,5.94,5.98,5.885,5.96,19035.0
2009-03-20,5.995,6.015,5.925,5.925,22462.0
2009-03-23,6.05,6.09,5.93,6.09,48827.0
2009-03-24,6.005,6.16,5.995,6.095,53638.0
2009-03-25,6.13,6.205,6.08,6.17,19040.0
2009-03-26,6.225,6.255,6.11,6.205,178249.0
2009-03-27,6.185,6.185,6.07,6.135,46820.0
2009-03-30,6.055,6.055,5.88,5.895,155143.0
2009-03-31,6.0,6.17,6.0,6.055,49929.0
2009-04-01,6.095,6.165,6.01,6.165,34509.0
2009-04-02,6.25,6.295,6.24,6.285,11130.0
2009-04-03,6.285,6.285,6.215,6.275,18080.0
2009-04-06,6.17,6.235,6.08,6.16,11505.0
2009-04-07,6.15,6.15,6.035,6.075,114567.0
2009-04-08,6.1,6.115,6.0,6.06,170003.0
2009-04-09,6.205,6.27,6.205,6.26,65048.0
2009-04-13,6.27,6.415,6.27,6.415,22813.0
2009-04-14,6.435,6.465,6.35,6.35,15394.0
2009-04-15,6.435,6.45,6.375,6.385,18622.0
2009-04-16,6.435,6.485,6.4,6.485,13557.0
2009-04-17,6.49,6.525,6.435,6.455,35420.0
2009-04-20,6.47,6.47,6.285,6.285,63473.0
2009-04-21,6.33,6.395,6.235,6.395,25219.0
2009-04-22,6.455,6.53,6.44,6.47,25012.0
2009-04-23,6.52,6.59,6.52,6.59,8266.0
2009-04-24,6.67,6.705,6.655,6.705,15551.0
2009-04-27,6.635,6.67,6.595,6.62,8819.0
2009-04-28,6.595,6.61,6.52,6.61,11293.0
2009-04-29,6.615,6.745,6.615,6.72,17329.0
2009-04-30,6.755,6.79,6.7,6.7,65107.0
2009-05-01,6.62,6.825,6.62,6.825,24509.0
2009-05-04,6.9,7.06,6.9,7.06,40122.0
2009-05-05,7.1,7.115,6.955,7.08,25195.0
2009-05-06,7.13,7.245,7.11,7.245,26104.0
2009-05-07,7.3,7.385,7.11,7.11,43398.0
2009-05-08,7.26,7.315,7.225,7.29,56968.0
2009-05-11,7.29,7.325,7.2,7.3,31745.0
2009-05-12,7.365,7.365,7.255,7.365,23980.0
2009-05-13,7.245,7.255,7.065,7.12,32626.0
2009-05-14,7.01,7.15,6.94,7.11,14951.0
2009-05-15,7.15,7.15,7.08,7.135,15478.0
2009-05-19,7.205,7.31,7.2,7.24,21980.0
2009-05-20,7.365,7.455,7.33,7.33,21080.0
2009-05-21,7.33,7.33,7.235,7.275,10190.0
2009-05-22,7.3,7.315,7.26,7.28,19471.0
2009-05-25,7.31,7.31,7.21,7.295,16500.0
2009-05-26,7.265,7.3,7.175,7.245,9881.0
2009-05-27,7.335,7.345,7.255,7.28,7776.0
2009-05-28,7.315,7.415,7.255,7.415,8479.0
2009-05-29,7.49,7.51,7.42,7.51,19574.0
2009-06-01,7.57,7.63,7.55,7.63,36121.0
2009-06-02,7.63,7.67,7.58,7.64,26565.0
2009-06-03,7.615,7.615,7.355,7.435,22156.0
2009-06-04,7.44,7.53,7.44,7.53,32326.0
2009-06-05,7.54,7.545,7.455,7.54,10073.0
2009-06-08,7.515,7.56,7.42,7.56,20964.0
2009-06-09,7.515,7.63,7.515,7.63,10298.0
2009-06-10,7.705,7.71,7.63,7.67,3080.0
2009-06-11,7.685,7.785,7.66,7.78,7145.0
2009-06-12,7.685,7.785,7.685,7.78,2220.0
2009-06-15,7.765,7.765,7.51,7.53,19817.0
2009-06-16,7.635,7.67,7.455,7.495,22572.0
2009-06-17,7.48,7.515,7.245,7.38,7516.0
2009-06-18,7.38,7.4,7.3,7.4,15173.0
2009-06-19,7.46,7.505,7.39,7.47,7392.0
2009-06-22,7.38,7.38,7.115,7.115,13113.0
2009-06-23,7.115,7.165,7.04,7.155,6751.0
2009-06-24,7.275,7.33,7.275,7.325,1460.0
2009-06-25,7.37,7.505,7.37,7.42,12890.0
2009-06-26,7.525,7.535,7.455,7.51,8525.0
2009-06-29,7.535,7.535,7.435,7.485,11961.0
2009-06-30,7.49,7.49,7.35,7.415,9552.0
2009-07-02,7.275,7.415,7.275,7.395,7442.0
2009-07-03,7.4,7.405,7.4,7.4,3450.0
2009-07-06,7.325,7.325,7.155,7.205,9624.0
2009-07-07,7.255,7.255,7.125,7.125,18273.0
2009-07-08,7.1,7.11,6.81,6.88,29288.0
2009-07-09,6.945,7.015,6.93,6.995,7662.0
2009-07-10,6.97,7.0,6.91,7.0,8281.0
2009-07-13,7.005,7.07,6.895,7.07,6249.0
2009-07-14,7.145,7.175,7.11,7.175,8303.0
2009-07-15,7.28,7.345,7.28,7.335,7624.0
2009-07-16,7.345,7.35,7.295,7.325,9220.0
2009-07-17,7.325,7.405,7.325,7.4,23235.0
2009-07-20,7.51,7.535,7.485,7.535,20636.0
2009-07-21,7.52,7.57,7.395,7.485,26170.0
2009-07-22,7.385,7.485,7.385,7.475,9267.0
2009-07-23,7.5,7.605,7.5,7.605,3976.0
2009-07-24,7.595,7.61,7.555,7.59,25911.0
2009-07-27,7.57,7.615,7.535,7.57,33512.0
2009-07-28,7.54,7.54,7.43,7.475,14028.0
2009-07-29,7.45,7.45,7.365,7.365,7701.0
2009-07-30,7.455,7.58,7.455,7.575,16910.0
2009-07-31,7.575,7.675,7.575,7.675,9872.0
2009-08-04,7.765,7.84,7.675,7.79,9647.0
2009-08-05,7.815,7.895,7.815,7.895,9893.0
2009-08-06,7.94,7.94,7.86,7.875,16021.0
2009-08-07,7.875,8.015,7.875,8.015,9354.0
2009-08-10,8.025,8.095,7.905,7.91,24635.0
2009-08-11,7.895,7.965,7.82,7.87,12013.0
2009-08-12,7.89,7.955,7.89,7.955,15772.0
2009-08-13,8.015,8.025,7.965,7.995,1981.0
2009-08-14,8.065,8.065,7.905,8.015,8481.0
2009-08-17,7.84,7.84,7.735,7.8,14090.0
2009-08-18,7.85,7.895,7.815,7.885,10216.0
2009-08-19,7.835,7.91,7.815,7.91,15553.0
2009-08-20,7.91,7.94,7.885,7.94,4342.0
2009-08-21,7.99,8.015,7.99,7.99,5215.0
2009-08-24,8.06,8.06,8.015,8.015,3755.0
2009-08-25,8.06,8.06,8.015,8.05,8241.0
2009-08-26,8.05,8.07,8.015,8.045,2116.0
2009-08-27,8.08,8.095,7.965,8.095,1910.0
2009-08-28,8.065,8.215,8.065,8.215,11817.0
2009-08-31,8.15,8.15,8.07,8.12,14822.0
2009-09-01,8.14,8.14,7.975,8.01,8148.0
2009-09-02,7.955,8.12,7.955,8.12,10419.0
2009-09-03,8.165,8.24,8.165,8.235,8946.0
2009-09-04,8.235,8.36,8.22,8.36,10202.0
2009-09-08,8.46,8.495,8.375,8.375,4725.0
2009-09-09,8.425,8.45,8.375,8.39,23503.0
2009-09-10,8.445,8.53,8.445,8.53,5044.0
2009-09-11,8.585,8.62,8.535,8.57,12813.0
2009-09-14,8.57,8.585,8.55,8.55,8974.0
2009-09-15,8.625,8.75,8.62,8.75,7852.0
2009-09-16,8.845,8.905,8.82,8.87,22435.0
2009-09-17,8.885,8.915,8.745,8.8,11952.0
2009-09-18,8.845,8.845,8.785,8.81,5974.0
2009-09-21,8.67,8.775,8.62,8.775,7655.0
2009-09-22,8.89,8.92,8.865,8.9,18446.0
2009-09-23,8.94,8.94,8.83,8.855,22764.0
2009-09-24,8.865,8.87,8.62,8.69,6698.0
2009-09-25,8.6,8.68,8.585,8.68,6069.0
2009-09-28,8.69,8.86,8.675,8.79,5766.0
2009-09-29,8.81,8.875,8.81,8.865,7369.0
2009-09-30,8.93,9.0,8.815,9.0,7205.0
2009-10-01,9.0,9.0,8.675,8.73,12045.0
2009-10-02,8.585,8.725,8.505,8.71,46575.0
2009-10-05,8.71,8.88,8.71,8.88,18825.0
2009-10-06,8.955,9.16,8.955,8.99,4721.0
2009-10-07,9.055,9.105,9.03,9.105,13685.0
2009-10-08,9.195,9.29,9.185,9.27,56801.0
2009-10-09,9.23,9.28,9.21,9.26,35192.0
2009-10-13,9.31,9.31,9.245,9.305,17617.0
2009-10-14,9.35,9.35,9.31,9.315,24767.0
2009-10-15,9.345,9.345,9.28,9.33,12763.0
2009-10-16,9.315,9.33,9.29,9.33,10816.0
2009-10-19,9.385,9.415,9.36,9.41,26989.0
2009-10-20,9.41,9.45,9.345,9.425,10364.0
2009-10-21,9.385,9.47,9.345,9.375,35547.0
2009-10-22,9.395,9.43,9.305,9.43,14896.0
2009-10-23,9.48,9.495,9.365,9.365,52681.0
2009-10-26,9.365,9.445,9.205,9.205,23324.0
2009-10-27,9.15,9.175,9.1,9.1,33283.0
2009-10-28,9.065,9.09,8.83,8.91,21624.0
2009-10-29,8.97,9.19,8.97,9.19,19988.0
2009-10-30,9.21,9.21,8.915,8.985,23029.0
2009-11-02,8.99,9.09,8.875,8.875,28482.0
2009-11-03,8.915,9.16,8.915,9.16,8220.0
2009-11-04,9.26,9.33,9.26,9.27,9758.0
2009-11-05,9.31,9.34,9.275,9.34,66334.0
2009-11-06,9.27,9.415,9.27,9.375,34380.0
2009-11-09,9.47,9.515,9.415,9.495,16338.0
2009-11-10,9.485,9.485,9.365,9.435,34158.0
2009-11-11,9.52,9.52,9.46,9.46,18786.0
2009-11-12,9.46,9.46,9.34,9.35,15588.0
2009-11-13,9.31,9.45,9.31,9.45,21901.0
2009-11-16,9.52,9.58,9.52,9.565,78943.0
2009-11-17,9.555,9.57,9.53,9.565,36686.0
2009-11-18,9.635,9.64,9.55,9.58,87233.0
2009-11-19,9.545,9.565,9.425,9.535,35743.0
2009-11-20,9.52,9.55,9.45,9.55,17555.0
2009-11-23,9.65,9.69,9.565,9.6,28752.0
2009-11-24,9.62,9.62,9.515,9.55,28281.0
2009-11-25,9.555,9.685,9.555,9.675,19614.0
2009-11-26,9.585,9.625,9.5,9.555,21396.0
2009-11-27,9.345,9.59,9.345,9.565,45516.0
2009-11-30,9.52,9.585,9.505,9.505,14269.0
2009-12-01,9.615,9.725,9.615,9.72,27929.0
2009-12-02,9.755,9.82,9.735,9.82,22919.0
2009-12-03,9.825,9.84,9.72,9.72,42395.0
2009-12-04,9.725,9.735,9.57,9.65,26132.0
2009-12-07,9.6,9.7,9.57,9.65,29162.0
2009-12-08,9.6,9.6,9.495,9.495,27141.0
2009-12-09,9.555,9.57,9.495,9.565,20469.0
2009-12-10,9.62,9.64,9.565,9.64,26626.0
2009-12-11,9.7,9.7,9.59,9.64,14617.0
2009-12-14,9.74,9.805,9.685,9.805,36268.0
2009-12-15,9.82,9.86,9.81,9.82,38129.0
2009-12-16,9.875,9.975,9.875,9.975,28412.0
2009-12-17,9.93,9.93,9.845,9.86,19623.0
2009-12-18,9.89,9.91,9.845,9.9,16105.0
2009-12-21,9.94,9.94,9.89,9.915,26651.0
2009-12-22,9.96,9.96,9.875,9.945,10690.0
2009-12-23,9.98,10.06,9.965,10.03,22936.0
2009-12-24,10.1,10.115,10.085,10.115,4206.0
2009-12-29,10.29,10.29,10.055,10.115,17307.0
2009-12-30,10.12,10.14,10.08,10.1,24568.0
2009-12-31,10.14,10.155,10.08,10.08,21056.0
2010-01-04,10.24,10.265,10.205,10.265,39682.0
2010-01-05,10.3,10.34,10.265,10.305,47935.0
2010-01-06,10.405,10.49,10.355,10.475,48721.0
2010-01-07,10.505,10.525,10.42,10.525,44481.0
2010-01-08,10.54,10.595,10.505,10.595,33081.0
2010-01-11,10.71,10.74,10.605,10.61,65380.0
2010-01-12,10.57,10.57,10.4,10.4,65760.0
2010-01-13,10.455,10.495,10.39,10.495,40795.0
2010-01-14,10.52,10.535,10.475,10.525,46318.0
2010-01-15,10.52,10.535,10.455,10.535,60712.0
2010-01-18,10.57,10.595,10.545,10.585,39325.0
2010-01-19,10.61,10.62,10.54,10.605,31209.0
2010-01-20,10.605,10.605,10.41,10.46,23605.0
2010-01-21,10.455,10.455,10.2,10.2,74659.0
2010-01-22,10.165,10.44,10.08,10.22,123254.0
2010-01-25,10.2,10.235,10.14,10.165,31441.0
2010-01-26,10.115,10.165,10.03,10.13,71235.0
2010-01-27,10.08,10.13,9.93,10.0,30876.0
2010-01-28,9.995,10.085,9.86,9.9,41793.0
2010-01-29,9.96,9.995,9.785,9.835,67108.0
2010-02-01,9.8,10.065,9.8,10.045,96677.0
2010-02-02,10.15,10.205,10.085,10.205,47269.0
2010-02-03,10.235,10.255,10.135,10.165,40293.0
2010-02-04,10.055,10.055,9.815,9.83,67331.0
2010-02-05,9.775,9.885,9.64,9.88,129038.0
2010-02-08,9.885,9.985,9.85,9.85,21126.0
2010-02-09,9.895,10.05,9.895,10.005,32617.0
2010-02-10,10.065,10.065,9.965,10.02,32068.0
2010-02-11,10.065,10.14,9.98,10.12,52621.0
2010-02-12,10.03,10.18,10.015,10.17,22008.0
2010-02-16,10.305,10.335,10.265,10.325,36591.0
2010-02-17,10.375,10.375,10.285,10.325,33432.0
2010-02-18,10.325,10.335,10.3,10.325,74484.0
2010-02-19,10.265,10.35,10.265,10.32,28608.0
2010-02-22,10.355,10.355,10.27,10.275,47986.0
2010-02-23,10.27,10.27,10.14,10.185,46275.0
2010-02-24,10.19,10.23,10.155,10.165,30661.0
2010-02-25,10.15,10.23,10.095,10.2,51182.0
2010-02-26,10.205,10.27,10.2,10.27,19782.0
2010-03-01,10.325,10.325,10.285,10.29,27048.0
2010-03-02,10.305,10.42,10.305,10.41,31377.0
2010-03-03,10.46,10.475,10.41,10.47,22053.0
2010-03-04,10.475,10.475,10.405,10.45,18420.0
2010-03-05,10.455,10.575,10.45,10.575,31711.0
2010-03-08,10.64,10.64,10.51,10.52,33563.0
2010-03-09,10.535,10.555,10.46,10.545,24012.0
2010-03-10,10.545,10.64,10.545,10.64,37034.0
2010-03-11,10.625,10.67,10.585,10.67,30788.0
2010-03-12,10.71,10.71,10.62,10.66,49311.0
2010-03-15,10.67,10.67,10.555,10.63,36371.0
2010-03-16,10.705,10.765,10.705,10.76,41719.0
2010-03-17,10.845,10.845,10.78,10.795,58952.0
2010-03-18,10.805,10.825,10.705,10.72,37072.0
2010-03-19,10.725,10.725,10.54,10.56,42082.0
2010-03-22,10.525,10.575,10.44,10.575,44210.0
2010-03-23,10.605,10.69,10.575,10.68,23292.0
2010-03-24,10.67,10.67,10.61,10.61,36837.0
2010-03-25,10.675,10.685,10.575,10.585,21920.0
2010-03-26,10.56,10.64,10.56,10.605,31339.0
2010-03-29,10.675,10.68,10.63,10.68,14466.0
2010-03-30,10.745,10.745,10.645,10.695,20093.0
2010-03-31,10.705,10.705,10.62,10.64,39979.0
2010-04-01,10.69,10.76,10.66,10.76,58280.0
2010-04-05,10.84,10.88,10.78,10.88,42302.0
2010-04-06,10.905,10.905,10.86,10.86,26908.0
2010-04-07,10.84,10.895,10.83,10.86,21001.0
2010-04-08,10.855,10.855,10.765,10.815,26634.0
2010-04-09,10.905,10.905,10.86,10.875,59601.0
2010-04-12,10.91,10.96,10.89,10.89,25309.0
2010-04-13,10.895,10.895,10.795,10.845,55273.0
2010-04-14,10.925,10.925,10.88,10.925,29829.0
2010-04-15,10.93,10.965,10.91,10.925,40011.0
2010-04-16,10.905,10.91,10.74,10.845,104595.0
2010-04-19,10.73,10.815,10.715,10.815,54656.0
2010-04-20,10.86,10.89,10.84,10.865,26583.0
2010-04-21,10.88,10.89,10.825,10.855,20103.0
2010-04-22,10.865,10.865,10.78,10.855,22594.0
2010-04-23,10.91,10.99,10.825,10.96,31359.0
2010-04-26,11.045,11.045,10.995,11.025,27728.0
2010-04-27,10.925,11.055,10.925,10.955,59494.0
2010-04-28,10.915,10.975,10.915,10.915,44671.0
2010-04-29,10.915,10.99,10.915,10.925,104337.0
2010-04-30,11.01,11.015,10.915,10.915,24343.0
2010-05-03,10.955,11.01,10.88,10.905,41402.0
2010-05-04,10.815,10.84,10.595,10.64,80352.0
2010-05-05,10.495,10.625,10.295,10.53,77404.0
2010-05-06,10.49,10.63,10.125,10.395,183748.0
2010-05-07,10.345,10.395,10.16,10.27,87683.0
2010-05-10,10.555,10.57,10.445,10.505,63176.0
2010-05-11,10.49,10.665,10.49,10.665,24217.0
2010-05-12,10.745,10.83,10.725,10.825,31486.0
2010-05-13,10.79,10.855,10.765,10.775,28533.0
2010-05-14,10.765,10.81,10.56,10.595,93481.0
2010-05-17,10.57,10.61,10.245,10.295,130797.0
2010-05-18,10.405,10.455,10.19,10.19,87503.0
2010-05-19,10.105,10.14,9.875,10.02,66023.0
2010-05-20,9.905,9.905,9.72,9.76,98303.0
2010-05-21,9.535,9.955,9.5,9.905,69782.0
2010-05-25,9.7,9.96,9.65,9.945,39415.0
2010-05-26,10.12,10.225,10.075,10.125,66512.0
2010-05-27,10.23,10.37,10.195,10.37,40633.0
2010-05-28,10.405,10.405,10.29,10.295,17533.0
2010-05-31,10.305,10.41,10.305,10.405,14042.0
2010-06-01,10.195,10.38,10.195,10.195,35815.0
2010-06-02,10.245,10.375,10.195,10.375,92716.0
2010-06-03,10.395,10.405,10.305,10.36,17341.0
2010-06-04,10.29,10.305,10.195,10.205,11312.0
2010-06-07,10.175,10.24,10.125,10.16,13848.0
2010-06-08,10.145,10.22,10.11,10.175,42267.0
2010-06-09,10.24,10.24,10.11,10.12,30917.0
2010-06-10,10.22,10.27,10.195,10.255,13805.0
2010-06-11,10.305,10.345,10.28,10.345,17925.0
2010-06-14,10.46,10.475,10.405,10.42,34911.0
2010-06-15,10.42,10.545,10.42,10.545,31798.0
2010-06-16,10.54,10.575,10.47,10.57,7622.0
2010-06-17,10.62,10.62,10.545,10.56,15877.0
2010-06-18,10.675,10.675,10.625,10.665,20675.0
2010-06-21,10.78,10.78,10.505,10.52,29339.0
2010-06-22,10.495,10.525,10.38,10.405,17779.0
2010-06-23,10.38,10.41,10.33,10.38,7633.0
2010-06-24,10.395,10.42,10.305,10.305,4202.0
2010-06-25,10.345,10.445,10.335,10.445,28589.0
2010-06-28,10.515,10.515,10.38,10.38,19503.0
2010-06-29,10.265,10.265,10.07,10.08,37795.0
2010-06-30,10.07,10.18,10.045,10.115,7711.0
2010-07-02,10.005,10.05,9.945,9.985,67843.0
2010-07-05,10.005,10.02,9.82,9.835,19837.0
2010-07-06,9.915,9.98,9.85,9.905,16921.0
2010-07-07,9.945,10.13,9.945,10.12,45037.0
2010-07-08,10.2,10.2,10.07,10.12,25192.0
2010-07-09,10.15,10.26,10.145,10.26,15636.0
2010-07-12,10.18,10.25,10.16,10.225,8653.0
2010-07-13,10.315,10.325,10.265,10.285,54083.0
2010-07-14,10.325,10.33,10.25,10.33,30396.0
2010-07-15,10.285,10.35,10.265,10.33,15041.0
2010-07-16,10.265,10.275,10.17,10.185,12894.0
2010-07-19,10.21,10.21,10.115,10.165,7061.0
2010-07-20,10.13,10.26,10.13,10.245,28935.0
2010-07-21,10.335,10.335,10.235,10.265,12427.0
2010-07-22,10.265,10.395,10.265,10.39,12185.0
2010-07-23,10.375,10.475,10.375,10.475,10577.0
2010-07-26,10.525,10.525,10.46,10.495,30736.0
2010-07-27,10.51,10.51,10.425,10.445,18762.0
2010-07-28,10.41,10.495,10.41,10.445,18396.0
2010-07-29,10.43,10.495,10.425,10.48,29638.0
2010-07-30,10.48,10.5,10.46,10.49,31030.0
2010-08-03,10.515,10.615,10.515,10.58,20191.0
2010-08-04,10.675,10.72,10.625,10.72,27231.0
2010-08-05,10.745,10.745,10.645,10.68,102274.0
2010-08-06,10.68,10.69,10.63,10.66,24360.0
2010-08-09,10.725,10.73,10.66,10.73,22609.0
2010-08-10,10.68,10.68,10.605,10.665,26282.0
2010-08-11,10.625,10.625,10.45,10.45,56900.0
2010-08-12,10.4,10.53,10.4,10.53,9194.0
2010-08-13,10.54,10.58,10.515,10.545,10727.0
2010-08-16,10.56,10.64,10.56,10.625,12954.0
2010-08-17,10.69,10.76,10.63,10.71,23283.0
2010-08-18,10.745,10.795,10.655,10.795,23821.0
2010-08-19,10.825,10.825,10.705,10.73,13737.0
2010-08-20,10.655,10.705,10.63,10.69,26883.0
2010-08-23,10.76,10.76,10.69,10.69,6488.0
2010-08-24,10.58,10.59,10.53,10.54,12640.0
2010-08-25,10.54,10.64,10.51,10.64,25929.0
2010-08-26,10.66,10.73,10.66,10.665,23060.0
2010-08-27,10.73,10.825,10.73,10.825,43998.0
2010-08-30,10.82,10.87,10.82,10.855,9872.0
2010-08-31,10.805,10.895,10.805,10.84,15160.0
2010-09-01,10.94,10.955,10.905,10.94,20767.0
2010-09-02,10.955,11.04,10.955,11.04,13832.0
2010-09-03,11.075,11.105,11.05,11.105,23232.0
2010-09-07,11.11,11.11,11.05,11.06,25444.0
2010-09-08,11.07,11.12,11.06,11.07,20887.0
2010-09-09,11.1,11.105,10.985,11.025,21728.0
2010-09-10,11.055,11.12,11.055,11.12,21604.0
2010-09-13,11.175,11.2,11.155,11.185,25416.0
2010-09-14,11.25,11.315,11.225,11.265,83345.0
2010-09-15,11.22,11.285,11.215,11.24,34235.0
2010-09-16,11.22,11.285,11.22,11.285,13167.0
2010-09-17,11.3,11.3,11.17,11.17,22073.0
2010-09-20,11.265,11.325,11.22,11.3,18024.0
2010-09-21,11.34,11.34,11.215,11.275,30484.0
2010-09-22,11.315,11.365,11.315,11.355,19371.0
2010-09-23,11.335,11.37,11.29,11.32,11578.0
2010-09-24,11.365,11.405,11.34,11.405,16517.0
2010-09-27,11.445,11.455,11.425,11.445,22252.0
2010-09-28,11.465,11.525,11.395,11.525,97788.0
2010-09-29,11.53,11.595,11.51,11.585,31278.0
2010-09-30,11.61,11.715,11.44,11.545,28184.0
2010-10-01,11.575,11.61,11.57,11.59,19410.0
2010-10-04,11.575,11.59,11.44,11.465,18994.0
2010-10-05,11.59,11.64,11.545,11.585,24771.0
2010-10-06,11.635,11.675,11.625,11.625,22582.0
2010-10-07,11.735,11.755,11.59,11.625,18658.0
2010-10-08,11.675,11.755,11.67,11.755,33482.0
2010-10-12,11.765,11.785,11.69,11.785,15340.0
2010-10-13,11.88,12.01,11.87,11.985,40675.0
2010-10-14,12.01,12.035,11.935,11.95,46888.0
2010-10-15,11.985,11.985,11.88,11.915,65547.0
2010-10-18,11.88,12.025,11.88,12.01,73219.0
2010-10-19,11.865,11.87,11.715,11.755,27778.0
2010-10-20,11.75,11.945,11.75,11.935,30150.0
2010-10-21,11.96,11.965,11.83,11.855,25267.0
2010-10-22,11.84,11.935,11.84,11.935,14341.0
2010-10-25,12.045,12.075,12.0,12.065,33141.0
2010-10-26,12.065,12.095,12.01,12.06,93819.0
2010-10-27,12.075,12.075,11.93,12.015,27663.0
2010-10-28,12.075,12.075,12.0,12.06,24520.0
2010-10-29,12.115,12.18,12.045,12.18,59783.0
2010-11-01,12.275,12.29,12.19,12.205,53824.0
2010-11-02,12.28,12.305,12.225,12.245,28543.0
2010-11-03,12.275,12.275,12.115,12.225,78431.0
2010-11-04,12.39,12.475,12.39,12.465,57643.0
2010-11-05,12.5,12.59,12.465,12.57,52187.0
2010-11-08,12.605,12.73,12.57,12.715,30714.0
2010-11-09,12.775,12.84,12.455,12.465,50948.0
2010-11-10,12.515,12.52,12.345,12.52,40735.0
2010-11-11,12.55,12.55,12.425,12.505,10899.0
2010-11-12,12.41,12.41,12.19,12.275,50788.0
2010-11-15,12.305,12.32,12.21,12.21,56260.0
2010-11-16,12.19,12.19,11.93,11.995,42779.0
2010-11-17,11.97,12.175,11.97,12.175,19593.0
2010-11-18,12.45,12.485,12.375,12.455,27254.0
2010-11-19,12.405,12.55,12.37,12.535,53365.0
2010-11-22,12.555,12.685,12.55,12.65,104030.0
2010-11-23,12.54,12.585,12.5,12.525,103631.0
2010-11-24,12.585,12.615,12.54,12.605,94063.0
2010-11-25,12.665,12.685,12.615,12.68,79577.0
2010-11-26,12.665,12.715,12.645,12.71,19822.0
2010-11-29,12.71,12.71,12.62,12.71,18614.0
2010-11-30,12.695,12.78,12.695,12.76,22389.0
2010-12-01,12.85,12.89,12.8,12.86,84902.0
2010-12-02,12.875,12.965,12.875,12.925,32213.0
2010-12-03,12.905,13.075,12.905,13.055,59118.0
2010-12-06,13.09,13.15,13.085,13.135,46040.0
2010-12-07,13.25,13.28,13.11,13.11,73295.0
2010-12-08,13.105,13.12,12.94,13.06,52003.0
2010-12-09,13.15,13.15,13.07,13.075,34777.0
2010-12-10,13.085,13.17,13.045,13.16,106117.0
2010-12-13,13.265,13.315,13.255,13.27,142610.0
2010-12-14,13.225,13.28,13.2,13.205,138374.0
2010-12-15,13.17,13.19,13.095,13.11,38766.0
2010-12-16,13.085,13.14,13.03,13.14,34030.0
2010-12-17,13.135,13.28,13.135,13.25,45160.0
2010-12-20,13.285,13.335,13.205,13.32,37794.0
2010-12-21,13.355,13.445,13.335,13.43,51352.0
2010-12-22,13.47,13.47,13.335,13.365,51367.0
2010-12-23,13.365,13.42,13.35,13.415,28726.0
2010-12-24,13.425,13.465,13.375,13.445,14717.0
2010-12-29,13.635,13.785,13.525,13.61,29629.0
2010-12-30,13.715,13.715,13.525,13.56,52513.0
2010-12-31,13.67,13.675,13.57,13.67,77225.0
2011-01-04,13.785,13.785,13.46,13.555,199146.0
2011-01-05,13.52,13.52,13.375,13.51,76908.0
2011-01-06,13.54,13.54,13.385,13.395,56478.0
2011-01-07,13.365,13.43,13.3,13.38,66324.0
2011-01-10,13.4,13.4,13.3,13.365,26456.0
2011-01-11,13.495,13.61,13.49,13.61,60820.0
2011-01-12,13.675,13.705,13.61,13.67,66196.0
2011-01-13,13.69,13.705,13.56,13.59,77338.0
2011-01-14,13.585,13.585,13.505,13.545,70700.0
2011-01-17,13.585,13.625,13.525,13.625,74951.0
2011-01-18,13.675,13.745,13.64,13.69,358717.0
2011-01-19,13.77,13.77,13.585,13.605,65304.0
2011-01-20,13.52,13.52,13.335,13.385,91617.0
2011-01-21,13.45,13.495,13.365,13.375,36366.0
2011-01-24,13.375,13.425,13.33,13.365,64232.0
2011-01-25,13.305,13.305,13.185,13.25,106363.0
2011-01-26,13.295,13.53,13.28,13.505,68886.0
2011-01-27,13.555,13.56,13.385,13.4,119772.0
2011-01-28,13.445,13.52,13.445,13.51,136667.0
2011-01-31,13.53,13.54,13.495,13.525,53140.0
2011-02-01,13.59,13.715,13.575,13.7,154896.0
2011-02-02,13.745,13.745,13.625,13.675,96268.0
2011-02-03,13.785,13.915,13.745,13.915,102045.0
2011-02-04,13.925,13.97,13.88,13.91,46573.0
2011-02-07,13.99,14.005,13.93,13.97,72479.0
2011-02-08,14.02,14.04,13.99,14.025,43773.0
2011-02-09,14.045,14.045,13.88,13.895,40764.0
2011-02-10,13.86,13.91,13.795,13.9,71437.0
2011-02-11,13.94,13.96,13.895,13.915,39588.0
2011-02-14,13.98,14.085,13.97,14.06,137483.0
2011-02-15,14.115,14.135,14.075,14.12,53491.0
2011-02-16,14.12,14.22,14.12,14.205,104962.0
2011-02-17,14.25,14.26,14.195,14.26,53996.0
2011-02-18,14.25,14.265,14.205,14.245,75713.0
2011-02-22,14.27,14.27,13.955,13.955,89606.0
2011-02-23,13.93,14.01,13.88,13.91,103126.0
2011-02-24,13.895,13.9,13.73,13.745,80248.0
2011-02-25,13.765,13.94,13.765,13.94,60510.0
2011-02-28,13.995,14.075,13.925,13.995,75729.0
2011-03-01,14.085,14.085,14.025,14.055,98997.0
2011-03-02,14.045,14.085,14.025,14.075,52991.0
2011-03-03,14.04,14.125,14.035,14.1,41632.0
2011-03-04,14.15,14.215,14.09,14.215,33198.0
2011-03-07,14.28,14.33,14.06,14.12,85870.0
2011-03-08,14.105,14.105,13.94,14.005,42687.0
2011-03-09,13.795,13.795,13.795,13.795,0.0
2011-03-10,13.665,13.685,13.385,13.465,204289.0
2011-03-11,13.27,13.56,13.215,13.555,65220.0
2011-03-14,13.48,13.505,13.33,13.425,60771.0
2011-03-15,12.945,13.305,12.885,13.305,116021.0
2011-03-16,13.32,13.475,13.185,13.255,118219.0
2011-03-17,13.415,13.545,13.345,13.53,81669.0
2011-03-18,13.675,13.705,13.64,13.655,36016.0
2011-03-21,13.8,13.875,13.735,13.875,127464.0
2011-03-22,13.89,13.89,13.785,13.875,52224.0
2011-03-23,13.915,14.06,13.86,14.04,57101.0
2011-03-24,14.1,14.115,14.005,14.005,32611.0
2011-03-25,14.045,14.06,13.995,14.025,79345.0
2011-03-28,13.995,13.995,13.935,13.945,38222.0
2011-03-29,13.91,14.0,13.9,13.95,32560.0
2011-03-30,14.025,14.095,13.98,14.09,55428.0
2011-03-31,14.16,14.16,14.125,14.15,42156.0
2011-04-01,14.185,14.205,14.135,14.185,49792.0
2011-04-04,14.265,14.365,14.265,14.315,31676.0
2011-04-05,14.32,14.46,14.295,14.46,34564.0
2011-04-06,14.575,14.575,14.46,14.48,67397.0
2011-04-07,14.48,14.52,14.39,14.4,52802.0
2011-04-08,14.475,14.57,14.475,14.505,25368.0
2011-04-11,14.56,14.56,14.205,14.265,57946.0
2011-04-12,14.23,14.23,13.945,14.0,95046.0
2011-04-13,14.135,14.155,14.08,14.155,113678.0
2011-04-14,14.14,14.205,14.105,14.205,86733.0
2011-04-15,14.22,14.255,14.14,14.14,36110.0
2011-04-18,14.055,14.075,13.835,13.935,34388.0
2011-04-19,13.92,13.965,13.855,13.95,39360.0
2011-04-20,14.06,14.16,14.06,14.125,65708.0
2011-04-21,14.205,14.205,14.135,14.175,47140.0
2011-04-25,14.205,14.215,14.045,14.09,65482.0
2011-04-26,14.04,14.07,13.975,14.025,49635.0
2011-04-27,14.06,14.125,13.95,14.125,77642.0
2011-04-28,14.14,14.17,14.075,14.11,29289.0
2011-04-29,14.08,14.12,14.07,14.07,30700.0
2011-05-02,13.995,14.095,13.935,13.99,36654.0
2011-05-03,13.965,13.965,13.705,13.755,54890.0
2011-05-04,13.76,13.76,13.495,13.64,63607.0
2011-05-05,13.535,13.535,13.35,13.375,86875.0
2011-05-06,13.42,13.595,13.42,13.48,123068.0
2011-05-09,13.615,13.695,13.575,13.695,82089.0
2011-05-10,13.71,13.71,13.67,13.675,53182.0
2011-05-11,13.63,13.63,13.36,13.385,55418.0
2011-05-12,13.28,13.385,13.19,13.335,76627.0
2011-05-13,13.35,13.4,13.27,13.28,48657.0
2011-05-16,13.245,13.335,13.175,13.175,47927.0
2011-05-17,13.18,13.18,13.035,13.15,51771.0
2011-05-18,13.255,13.355,13.255,13.335,27595.0
2011-05-19,13.325,13.39,13.305,13.385,62054.0
2011-05-20,13.35,13.5,13.32,13.495,42365.0
2011-05-24,13.5,13.545,13.43,13.515,35911.0
2011-05-25,13.47,13.615,13.47,13.61,30292.0
2011-05-26,13.59,13.625,13.52,13.625,33162.0
2011-05-27,13.63,13.755,13.63,13.735,30054.0
2011-05-30,13.79,13.79,13.71,13.75,15497.0
2011-05-31,13.755,13.805,13.74,13.805,22570.0
2011-06-01,13.77,13.77,13.61,13.61,45886.0
2011-06-02,13.625,13.66,13.495,13.53,30588.0
2011-06-03,13.44,13.44,13.36,13.36,48158.0
2011-06-06,13.39,13.42,13.135,13.16,32510.0
2011-06-07,13.165,13.195,13.1,13.1,47714.0
2011-06-08,13.0,13.015,12.8,12.825,113452.0
2011-06-09,12.845,12.985,12.795,12.95,49041.0
2011-06-10,12.86,12.86,12.745,12.795,112088.0
2011-06-13,12.735,12.775,12.555,12.585,100227.0
2011-06-14,12.615,12.775,12.615,12.735,38617.0
2011-06-15,12.68,12.72,12.605,12.655,77220.0
2011-06-16,12.6,12.635,12.48,12.505,41074.0
2011-06-17,12.505,12.56,12.46,12.46,33481.0
2011-06-20,12.44,12.49,12.425,12.475,36914.0
2011-06-21,12.525,12.79,12.525,12.78,540195.0
2011-06-22,12.79,12.925,12.75,12.855,39308.0
2011-06-23,12.68,12.76,12.54,12.76,241801.0
2011-06-24,12.755,12.755,12.675,12.675,42164.0
2011-06-27,12.675,12.675,12.58,12.625,19687.0
2011-06-28,12.665,12.745,12.66,12.745,24534.0
2011-06-29,12.8,12.88,12.76,12.855,40783.0
2011-06-30,12.87,12.99,12.87,12.99,31078.0
2011-07-04,13.045,13.14,13.005,13.14,29386.0
2011-07-05,13.155,13.215,13.14,13.215,76832.0
2011-07-06,13.235,13.275,13.205,13.265,20938.0
2011-07-07,13.29,13.34,13.29,13.325,69514.0
2011-07-08,13.3,13.3,13.205,13.22,21263.0
2011-07-11,13.18,13.22,12.965,12.995,156181.0
2011-07-12,12.9,13.12,12.9,13.1,50567.0
2011-07-13,13.195,13.36,13.165,13.29,37377.0
2011-07-14,13.37,13.44,13.25,13.26,30641.0
2011-07-15,13.25,13.34,13.25,13.33,23490.0
2011-07-18,13.375,13.395,13.325,13.395,58849.0
2011-07-19,13.435,13.45,13.385,13.395,25570.0
2011-07-20,13.395,13.455,13.325,13.45,29533.0
2011-07-21,13.465,13.505,13.41,13.48,30832.0
2011-07-22,13.545,13.58,13.515,13.53,31037.0
2011-07-25,13.515,13.565,13.425,13.425,18886.0
2011-07-26,13.36,13.435,13.36,13.395,22119.0
2011-07-27,13.33,13.345,13.125,13.135,69494.0
2011-07-28,13.075,13.11,13.015,13.09,27141.0
2011-07-29,13.04,13.075,12.945,13.045,51372.0
2011-08-02,13.125,13.155,13.015,13.015,33343.0
2011-08-03,13.015,13.03,12.855,12.945,66471.0
2011-08-04,12.91,12.945,12.28,12.285,265023.0
2011-08-05,12.235,12.295,11.66,11.97,158403.0
2011-08-08,11.49,11.62,11.29,11.3,140990.0
2011-08-09,11.385,11.76,11.385,11.76,129507.0
2011-08-10,11.865,12.055,11.7,11.915,17677.0
2011-08-11,11.96,12.28,11.89,12.19,36784.0
2011-08-12,12.39,12.39,12.255,12.33,14608.0
2011-08-15,12.44,12.505,12.375,12.5,19312.0
2011-08-16,12.46,12.46,12.28,12.28,28313.0
2011-08-17,12.39,12.485,12.33,12.33,80733.0
2011-08-18,12.16,12.2,11.945,11.98,210401.0
2011-08-19,11.85,12.06,11.85,11.89,166641.0
2011-08-22,12.08,12.12,11.935,11.935,143108.0
2011-08-23,12.0,12.08,11.995,12.08,8669.0
2011-08-24,12.09,12.11,11.89,11.965,70514.0
2011-08-25,12.015,12.025,11.93,11.995,22779.0
2011-08-26,11.93,12.12,11.875,12.12,26245.0
2011-08-29,12.255,12.35,12.23,12.35,9892.0
2011-08-30,12.35,12.5,12.325,12.485,27645.0
2011-08-31,12.5,12.595,12.5,12.595,68857.0
2011-09-01,12.54,12.595,12.455,12.455,26419.0
2011-09-02,12.39,12.505,12.375,12.425,72701.0
2011-09-06,12.315,12.35,12.205,12.31,401475.0
2011-09-07,12.39,12.53,12.35,12.53,169377.0
2011-09-08,12.55,12.6,12.505,12.535,144567.0
2011-09-09,12.5,12.535,12.3,12.375,202878.0
2011-09-12,12.185,12.245,11.93,12.04,115335.0
2011-09-13,12.08,12.185,12.06,12.09,191533.0
2011-09-14,12.155,12.185,12.0,12.11,254770.0
2011-09-15,12.19,12.205,12.055,12.205,241083.0
2011-09-16,12.19,12.27,12.15,12.25,415807.0
2011-09-19,12.135,12.15,11.995,12.03,24704.0
2011-09-20,12.045,12.185,12.03,12.06,131000.0
2011-09-21,12.025,12.08,11.84,11.84,27586.0
2011-09-22,11.44,11.44,11.095,11.16,68704.0
2011-09-23,10.98,11.075,10.88,10.925,30653.0
2011-09-26,10.895,11.015,10.735,11.0,77856.0
2011-09-27,11.355,11.465,11.2,11.2,27589.0
2011-09-28,11.325,11.325,10.905,10.905,12342.0
2011-09-29,11.09,11.09,10.685,10.755,72565.0
2011-09-30,10.735,10.765,10.655,10.685,38620.0
2011-10-03,10.63,10.7,10.235,10.235,117734.0
2011-10-04,10.05,10.105,9.75,10.02,80669.0
2011-10-05,10.19,10.44,10.11,10.435,51160.0
2011-10-06,10.59,10.845,10.55,10.8,72098.0
2011-10-07,10.92,10.92,10.595,10.685,155508.0
2011-10-11,10.935,11.035,10.905,10.99,173969.0
2011-10-12,11.145,11.315,11.145,11.25,49186.0
2011-10-13,11.22,11.22,11.005,11.115,19526.0
2011-10-14,11.295,11.355,11.23,11.31,52445.0
2011-10-17,11.365,11.395,11.08,11.095,18581.0
2011-10-18,11.075,11.325,10.875,11.31,253393.0
2011-10-19,11.33,11.33,11.065,11.08,95807.0
2011-10-20,11.075,11.14,10.935,11.0,224530.0
2011-10-21,11.2,11.22,11.095,11.125,108286.0
2011-10-24,11.2,11.47,11.2,11.455,158231.0
2011-10-25,11.49,11.565,11.34,11.485,145741.0
2011-10-26,11.55,11.625,11.41,11.56,152136.0
2011-10-27,11.8,11.895,11.78,11.86,133881.0
2011-10-28,11.81,11.97,11.765,11.97,37072.0
2011-10-31,11.92,11.92,11.8,11.81,57083.0
2011-11-01,11.47,11.69,11.31,11.66,95911.0
2011-11-02,11.81,11.855,11.72,11.785,32883.0
2011-11-03,11.94,12.005,11.755,11.985,80997.0
2011-11-04,11.985,12.065,11.875,12.05,91541.0
2011-11-07,12.125,12.175,12.02,12.095,46633.0
2011-11-08,12.155,12.2,12.08,12.115,38637.0
2011-11-09,11.95,12.045,11.8,11.825,59315.0
2011-11-10,11.875,11.935,11.69,11.785,33038.0
2011-11-11,11.895,11.98,11.875,11.95,30772.0
2011-11-14,11.97,11.97,11.785,11.86,36939.0
2011-11-15,11.84,11.86,11.75,11.845,30008.0
2011-11-16,11.86,11.86,11.735,11.78,26146.0
2011-11-17,11.765,11.77,11.47,11.515,49395.0
2011-11-18,11.575,11.575,11.42,11.455,47037.0
2011-11-21,11.33,11.375,11.08,11.205,100644.0
2011-11-22,11.33,11.34,11.16,11.23,24935.0
2011-11-23,11.22,11.22,10.955,10.99,52566.0
2011-11-24,10.95,11.075,10.95,10.985,27349.0
2011-11-25,10.905,11.0,10.88,10.89,25011.0
2011-11-28,11.205,11.24,11.075,11.09,51495.0
2011-11-29,11.155,11.22,11.08,11.155,18605.0
2011-11-30,11.52,11.55,11.435,11.55,24691.0
2011-12-01,11.55,11.595,11.49,11.535,24144.0
2011-12-02,11.67,11.67,11.52,11.535,20610.0
2011-12-05,11.575,11.735,11.575,11.63,61257.0
2011-12-06,11.605,11.63,11.485,11.605,43648.0
2011-12-07,11.625,11.625,11.53,11.625,20648.0
2011-12-08,11.55,11.55,11.39,11.39,42927.0
2011-12-09,11.375,11.515,11.375,11.48,17577.0
2011-12-12,11.405,11.405,11.265,11.33,57793.0
2011-12-13,11.3,11.41,11.125,11.145,38009.0
2011-12-14,11.065,11.065,10.8,10.855,61784.0
2011-12-15,10.965,10.965,10.785,10.81,48352.0
2011-12-16,10.89,10.99,10.88,10.95,40136.0
2011-12-19,11.03,11.03,10.905,10.925,66157.0
2011-12-20,10.98,11.205,10.98,11.205,39372.0
2011-12-21,11.125,11.22,11.125,11.185,106908.0
2011-12-22,11.22,11.255,11.185,11.205,77422.0
2011-12-23,11.255,11.32,11.24,11.29,63605.0
2011-12-28,11.34,11.37,11.075,11.085,17046.0
2011-12-29,11.055,11.215,11.055,11.215,33335.0
2011-12-30,11.305,11.31,11.27,11.31,35264.0
2012-01-03,11.45,11.63,11.45,11.63,28144.0
2012-01-04,11.66,11.77,11.575,11.76,22979.0
2012-01-05,11.755,11.805,11.62,11.805,61102.0
2012-01-06,11.85,11.855,11.77,11.775,25128.0
2012-01-09,11.79,11.88,11.79,11.84,71733.0
2012-01-10,11.96,11.98,11.895,11.9,36199.0
2012-01-11,11.915,11.915,11.825,11.9,18443.0
2012-01-12,11.96,11.96,11.885,11.895,24384.0
2012-01-13,11.85,11.85,11.73,11.775,22317.0
2012-01-16,11.805,11.85,11.76,11.825,15760.0
2012-01-17,11.98,11.99,11.84,11.865,22542.0
2012-01-18,11.815,11.96,11.815,11.945,25629.0
2012-01-19,12.05,12.05,11.98,12.005,24430.0
2012-01-20,12.005,12.025,11.945,12.01,46582.0
2012-01-23,12.12,12.165,12.07,12.07,15245.0
2012-01-24,12.04,12.085,11.995,12.035,65643.0
2012-01-25,11.995,12.245,11.975,12.245,72089.0
2012-01-26,12.33,12.4,12.21,12.24,100604.0
2012-01-27,12.26,12.335,12.245,12.305,21301.0
2012-01-30,12.285,12.305,12.19,12.305,25502.0
2012-01-31,12.345,12.415,12.275,12.36,28090.0
2012-02-01,12.415,12.46,12.37,12.44,25862.0
2012-02-02,12.46,12.555,12.44,12.555,154256.0
2012-02-03,12.6,12.6,12.52,12.55,48539.0
2012-02-06,12.555,12.555,12.505,12.55,36752.0
2012-02-07,12.525,12.525,12.38,12.445,26914.0
2012-02-08,12.51,12.525,12.385,12.385,15189.0
2012-02-09,12.47,12.47,12.37,12.38,43939.0
2012-02-10,12.285,12.315,12.225,12.285,60409.0
2012-02-13,12.335,12.415,12.32,12.32,18867.0
2012-02-14,12.36,12.36,12.205,12.225,40755.0
2012-02-15,12.35,12.35,12.23,12.275,33594.0
2012-02-16,12.18,12.365,12.18,12.32,75212.0
2012-02-17,12.395,12.43,12.36,12.395,19410.0
2012-02-21,12.54,12.615,12.52,12.555,67565.0
2012-02-22,12.615,12.705,12.585,12.68,148648.0
2012-02-23,12.705,12.815,12.66,12.77,27058.0
2012-02-24,12.845,12.845,12.755,12.785,37791.0
2012-02-27,12.785,12.785,12.675,12.72,29485.0
2012-02-28,12.75,12.755,12.705,12.75,24610.0
2012-02-29,12.72,12.775,12.55,12.625,88977.0
2012-03-01,12.65,12.69,12.58,12.675,74373.0
2012-03-02,12.625,12.675,12.585,12.595,18591.0
2012-03-05,12.63,12.635,12.4,12.415,32465.0
2012-03-06,12.245,12.29,12.085,12.15,68296.0
2012-03-07,12.22,12.315,12.195,12.305,139861.0
2012-03-08,12.41,12.445,12.33,12.44,21092.0
2012-03-09,12.49,12.525,12.425,12.47,19015.0
2012-03-12,12.51,12.51,12.38,12.4,26059.0
2012-03-13,12.36,12.44,12.36,12.415,34116.0
2012-03-14,12.395,12.395,12.15,12.195,36895.0
2012-03-15,12.175,12.26,12.175,12.245,42133.0
2012-03-16,12.26,12.275,12.225,12.23,22048.0
2012-03-19,12.23,12.275,12.195,12.22,39312.0
2012-03-20,12.175,12.175,12.055,12.145,366112.0
2012-03-21,12.12,12.165,12.12,12.13,28443.0
2012-03-22,12.065,12.07,11.945,11.945,25407.0
2012-03-23,11.985,12.085,11.985,12.075,15107.0
2012-03-26,12.185,12.245,12.16,12.245,46952.0
2012-03-27,12.255,12.255,12.125,12.145,29651.0
2012-03-28,12.16,12.16,11.9,11.96,42788.0
2012-03-29,11.9,11.915,11.755,11.875,50378.0
2012-03-30,11.915,11.985,11.865,11.985,20920.0
2012-04-02,11.96,12.035,11.955,12.005,37405.0
2012-04-03,12.03,12.03,11.845,11.865,30935.0
2012-04-04,11.725,11.77,11.555,11.665,88215.0
2012-04-05,11.645,11.695,11.575,11.585,37862.0
2012-04-09,11.54,11.585,11.45,11.45,41244.0
2012-04-10,11.465,11.48,11.32,11.375,53053.0
2012-04-11,11.43,11.54,11.43,11.52,20923.0
2012-04-12,11.525,11.69,11.525,11.66,51799.0
2012-04-13,11.635,11.635,11.525,11.525,151049.0
2012-04-16,11.59,11.59,11.4,11.4,353782.0
2012-04-17,11.475,11.525,11.42,11.445,23563.0
2012-04-18,11.46,11.475,11.36,11.39,7651.0
2012-04-19,11.405,11.48,11.37,11.37,22238.0
2012-04-20,11.375,11.46,11.375,11.385,22477.0
2012-04-23,11.295,11.325,11.17,11.22,17172.0
2012-04-24,11.29,11.29,11.135,11.135,15608.0
2012-04-25,11.23,11.295,11.17,11.29,36034.0
2012-04-26,11.325,11.505,11.325,11.48,12689.0
2012-04-27,11.49,11.585,11.475,11.54,48722.0
2012-04-30,11.505,11.56,11.45,11.535,15846.0
2012-05-01,11.575,11.675,11.575,11.605,20935.0
2012-05-02,11.605,11.605,11.52,11.555,12163.0
2012-05-03,11.59,11.59,11.34,11.405,9535.0
2012-05-04,11.31,11.355,11.215,11.23,70495.0
2012-05-07,11.23,11.23,11.065,11.12,36592.0
2012-05-08,11.015,11.06,10.8,10.925,135918.0
2012-05-09,10.78,10.985,10.735,10.925,43897.0
2012-05-10,11.06,11.12,10.98,11.0,19048.0
2012-05-11,10.94,11.045,10.88,10.94,15554.0
2012-05-14,10.785,10.81,10.615,10.615,85525.0
2012-05-15,10.635,10.68,10.365,10.365,18731.0
2012-05-16,10.395,10.52,10.325,10.335,151618.0
2012-05-17,10.44,10.495,10.35,10.385,22073.0
2012-05-18,10.505,10.505,10.385,10.445,37618.0
2012-05-22,10.54,10.63,10.505,10.525,53398.0
2012-05-23,10.48,10.68,10.355,10.68,75726.0
2012-05-24,10.71,10.74,10.63,10.66,47442.0
2012-05-25,10.695,10.755,10.675,10.75,26495.0
2012-05-28,10.77,10.875,10.765,10.795,49868.0
2012-05-29,10.82,10.905,10.78,10.845,84910.0
2012-05-30,10.72,10.735,10.625,10.68,13151.0
2012-05-31,10.72,10.72,10.525,10.61,19494.0
2012-06-01,10.55,10.63,10.535,10.6,10943.0
2012-06-04,10.57,10.61,10.4,10.48,106564.0
2012-06-05,10.51,10.755,10.51,10.74,26829.0
2012-06-06,10.85,11.015,10.835,10.89,178513.0
2012-06-07,11.005,11.02,10.815,10.82,95029.0
2012-06-08,10.785,10.8,10.695,10.765,23165.0
2012-06-11,10.875,10.875,10.625,10.65,26046.0
2012-06-12,10.645,10.69,10.61,10.69,74102.0
2012-06-13,10.675,10.725,10.555,10.555,79976.0
2012-06-14,10.6,10.625,10.55,10.55,14574.0
2012-06-15,10.565,10.615,10.535,10.535,32542.0
2012-06-18,10.49,10.665,10.49,10.61,5237.0
2012-06-19,10.635,10.78,10.635,10.78,6606.0
2012-06-20,10.765,10.765,10.625,10.68,45541.0
2012-06-21,10.64,10.645,10.35,10.35,16405.0
2012-06-22,10.37,10.445,10.325,10.355,10142.0
2012-06-25,10.335,10.34,10.2,10.245,34477.0
2012-06-26,10.16,10.16,10.115,10.125,8259.0
2012-06-27,10.215,10.28,10.175,10.215,27609.0
2012-06-28,10.19,10.25,10.125,10.14,18062.0
2012-06-29,10.375,10.45,10.325,10.45,201619.0
2012-07-03,10.54,10.655,10.495,10.655,14660.0
2012-07-04,10.655,10.765,10.655,10.735,20500.0
2012-07-05,10.765,10.765,10.69,10.715,44472.0
2012-07-06,10.63,10.675,10.565,10.64,9180.0
2012-07-09,10.61,10.61,10.505,10.51,67589.0
2012-07-10,10.54,10.6,10.385,10.435,19892.0
2012-07-11,10.39,10.46,10.35,10.405,2994.0
2012-07-12,10.335,10.335,10.22,10.26,4239.0
2012-07-13,10.37,10.39,10.325,10.375,8714.0
2012-07-16,10.335,10.43,10.335,10.415,7601.0
2012-07-17,10.415,10.45,10.355,10.45,11658.0
2012-07-18,10.405,10.49,10.4,10.445,5732.0
2012-07-19,10.54,10.595,10.535,10.595,6019.0
2012-07-20,10.52,10.58,10.52,10.52,4290.0
2012-07-23,10.4,10.45,10.34,10.415,50889.0
2012-07-24,10.435,10.48,10.36,10.37,5746.0
2012-07-25,10.435,10.51,10.42,10.465,9576.0
2012-07-26,10.52,10.63,10.52,10.625,14310.0
2012-07-27,10.67,10.77,10.645,10.72,9103.0
2012-07-30,10.795,10.8,10.725,10.725,17432.0
2012-07-31,10.78,10.8,10.69,10.69,4457.0
2012-08-01,10.72,10.72,10.625,10.655,4645.0
2012-08-02,10.58,10.625,10.535,10.535,4113.0
2012-08-03,10.615,10.705,10.615,10.69,10075.0
2012-08-07,10.735,10.845,10.735,10.84,23294.0
2012-08-08,10.795,10.875,10.795,10.855,15282.0
2012-08-09,10.845,10.905,10.795,10.905,7563.0
2012-08-10,10.84,10.87,10.84,10.86,11231.0
2012-08-13,10.87,10.87,10.8,10.83,3462.0
2012-08-14,10.815,10.845,10.785,10.84,20695.0
2012-08-15,10.755,10.84,10.755,10.84,8120.0
2012-08-16,10.785,10.935,10.785,10.915,6889.0
2012-08-17,10.95,11.02,10.915,10.99,14143.0
2012-08-20,11.025,11.025,10.945,11.01,75934.0
2012-08-21,11.065,11.15,11.065,11.13,16971.0
2012-08-22,11.12,11.175,11.055,11.13,13523.0
2012-08-23,11.165,11.235,11.115,11.115,11480.0
2012-08-24,11.07,11.18,11.07,11.18,7977.0
2012-08-27,11.175,11.175,11.1,11.13,11794.0
2012-08-28,11.085,11.1,11.005,11.005,28683.0
2012-08-29,11.005,11.055,10.92,10.935,9862.0
2012-08-30,10.905,10.975,10.78,10.855,11477.0
2012-08-31,10.83,10.935,10.765,10.935,12150.0
2012-09-04,10.995,11.02,10.945,11.02,20061.0
2012-09-05,10.965,11.02,10.965,11.02,6913.0
2012-09-06,11.055,11.15,11.055,11.115,25755.0
2012-09-07,11.255,11.315,11.19,11.315,25173.0
2012-09-10,11.285,11.315,11.115,11.115,44988.0
2012-09-11,11.22,11.285,11.21,11.225,36686.0
2012-09-12,11.285,11.325,11.18,11.24,13959.0
2012-09-13,11.28,11.415,11.195,11.36,55025.0
2012-09-14,11.47,11.6,11.47,11.56,32747.0
2012-09-17,11.515,11.56,11.42,11.495,7412.0
2012-09-18,11.42,11.495,11.42,11.435,27350.0
2012-09-19,11.46,11.545,11.445,11.545,12253.0
2012-09-20,11.5,11.51,11.425,11.465,10966.0
2012-09-21,11.545,11.575,11.505,11.55,34034.0
2012-09-24,11.445,11.445,11.305,11.325,35717.0
2012-09-25,11.32,11.4,11.155,11.19,35168.0
2012-09-26,11.095,11.13,10.965,11.07,22445.0
2012-09-27,11.16,11.305,11.145,11.265,6384.0
2012-09-28,11.305,11.305,11.23,11.25,22129.0
2012-10-01,11.32,11.38,11.275,11.34,63782.0
2012-10-02,11.305,11.37,11.28,11.335,11433.0
2012-10-03,11.295,11.325,11.245,11.245,6289.0
2012-10-04,11.335,11.395,11.295,11.395,13463.0
2012-10-05,11.365,11.4,11.31,11.325,14109.0
2012-10-09,11.34,11.35,11.175,11.215,15847.0
2012-10-10,11.145,11.185,11.095,11.13,13832.0
2012-10-11,11.19,11.215,11.155,11.155,4687.0
2012-10-12,11.145,11.215,11.095,11.11,23400.0
2012-10-15,11.08,11.095,11.02,11.055,8548.0
2012-10-16,11.13,11.265,11.115,11.23,5554.0
2012-10-17,11.265,11.34,11.265,11.325,11280.0
2012-10-18,11.32,11.34,11.295,11.295,6283.0
2012-10-19,11.31,11.31,11.19,11.25,2989.0
2012-10-22,11.22,11.26,11.185,11.26,7260.0
2012-10-23,11.085,11.13,11.035,11.125,38174.0
2012-10-24,11.175,11.175,11.02,11.025,26019.0
2012-10-25,11.115,11.155,11.07,11.11,7879.0
2012-10-26,11.11,11.145,11.095,11.095,18209.0
2012-10-29,11.095,11.14,11.095,11.095,14622.0
2012-10-30,11.19,11.19,11.095,11.16,1714.0
2012-10-31,11.16,11.28,11.16,11.28,29570.0
2012-11-01,11.25,11.395,11.25,11.395,8765.0
2012-11-02,11.335,11.37,11.245,11.28,6839.0
2012-11-05,11.29,11.29,11.235,11.25,7079.0
2012-11-06,11.295,11.295,11.215,11.235,12410.0
2012-11-07,11.28,11.28,11.115,11.16,16245.0
2012-11-08,11.205,11.205,11.11,11.11,7094.0
2012-11-09,11.095,11.13,11.065,11.11,31017.0
2012-11-12,11.11,11.145,11.055,11.08,18367.0
2012-11-13,11.035,11.035,10.945,10.95,5301.0
2012-11-14,10.945,10.945,10.72,10.755,40399.0
2012-11-15,10.65,10.65,10.45,10.47,54144.0
2012-11-16,10.47,10.6,10.47,10.6,32413.0
2012-11-19,10.74,10.815,10.69,10.815,39114.0
2012-11-20,10.78,10.81,10.705,10.71,5994.0
2012-11-21,10.75,10.77,10.725,10.725,5476.0
2012-11-22,10.71,10.825,10.71,10.81,8277.0
2012-11-23,10.81,10.915,10.81,10.89,5502.0
2012-11-26,10.87,10.87,10.81,10.83,17245.0
2012-11-27,10.83,10.845,10.755,10.795,29524.0
2012-11-28,10.705,10.8,10.68,10.8,16296.0
2012-11-29,10.83,10.83,10.78,10.795,6405.0
2012-11-30,10.795,10.815,10.755,10.81,18118.0
2012-12-03,10.795,10.83,10.69,10.69,30867.0
2012-12-04,10.695,10.72,10.68,10.705,20773.0
2012-12-05,10.68,10.72,10.63,10.63,19619.0
2012-12-06,10.645,10.68,10.635,10.68,7338.0
2012-12-07,10.68,10.725,10.66,10.665,12846.0
2012-12-10,10.72,10.81,10.71,10.81,9250.0
2012-12-11,10.855,10.86,10.81,10.84,8051.0
2012-12-12,10.84,10.965,10.84,10.96,204853.0
2012-12-13,10.89,10.89,10.81,10.89,99519.0
2012-12-14,10.905,10.935,10.885,10.935,9395.0
2012-12-17,10.945,10.945,10.87,10.89,12103.0
2012-12-18,10.885,10.905,10.845,10.87,77170.0
2012-12-19,10.86,10.945,10.86,10.92,22022.0
2012-12-20,10.9,10.915,10.845,10.9,30300.0
2012-12-21,10.87,10.87,10.825,10.845,24508.0
2012-12-24,10.865,10.865,10.78,10.845,22267.0
2012-12-27,10.865,10.89,10.82,10.875,42089.0
2012-12-28,10.83,10.88,10.83,10.86,13814.0
2012-12-31,10.91,11.06,10.89,11.015,17251.0
2013-01-02,11.37,11.375,11.19,11.225,16276.0
2013-01-03,11.28,11.28,11.115,11.115,27667.0
2013-01-04,11.12,11.265,11.105,11.24,139070.0
2013-01-07,11.255,11.31,11.22,11.3,19572.0
2013-01-08,11.285,11.34,11.27,11.295,8882.0
2013-01-09,11.325,11.36,11.265,11.315,20106.0
2013-01-10,11.34,11.36,11.3,11.325,8192.0
2013-01-11,11.37,11.37,11.28,11.295,14921.0
2013-01-14,11.34,11.375,11.3,11.31,29160.0
2013-01-15,11.34,11.36,11.295,11.33,281809.0
2013-01-16,11.34,11.375,11.31,11.375,10299.0
2013-01-17,11.385,11.46,11.345,11.43,33239.0
2013-01-18,11.49,11.495,11.435,11.465,12467.0
2013-01-21,11.475,11.49,11.435,11.435,11551.0
2013-01-22,11.445,11.535,11.445,11.49,8842.0
2013-01-23,11.495,11.52,11.46,11.465,19098.0
2013-01-24,11.465,11.48,11.385,11.385,65712.0
2013-01-25,11.385,11.415,11.31,11.355,22609.0
2013-01-28,11.385,11.385,11.265,11.265,23177.0
2013-01-29,11.315,11.33,11.27,11.33,6377.0
2013-01-30,11.34,11.405,11.325,11.325,16917.0
2013-01-31,11.325,11.37,11.285,11.31,28737.0
2013-02-01,11.34,11.445,11.34,11.435,19121.0
2013-02-04,11.375,11.42,11.315,11.34,12826.0
2013-02-05,11.355,11.42,11.34,11.34,10536.0
2013-02-06,11.355,11.4,11.34,11.345,14796.0
2013-02-07,11.37,11.37,11.345,11.36,15468.0
2013-02-08,11.37,11.42,11.355,11.415,16338.0
2013-02-11,11.375,11.415,11.3,11.34,15123.0
2013-02-12,11.285,11.345,11.27,11.345,40576.0
2013-02-13,11.31,11.345,11.28,11.3,35716.0
2013-02-14,11.27,11.28,11.225,11.225,114129.0
2013-02-15,11.18,11.205,11.115,11.135,66527.0
2013-02-19,11.12,11.19,11.12,11.16,29389.0
2013-02-20,11.115,11.12,10.935,10.935,118661.0
2013-02-21,10.955,10.955,10.85,10.88,98461.0
2013-02-22,10.895,10.985,10.895,10.965,9869.0
2013-02-25,11.03,11.09,11.0,11.0,217343.0
2013-02-26,11.015,11.025,10.91,10.97,9546.0
2013-02-27,10.94,10.965,10.905,10.925,16310.0
2013-02-28,10.94,10.985,10.92,10.985,21794.0
2013-03-01,10.985,10.985,10.905,10.935,93786.0
2013-03-04,10.92,10.92,10.765,10.775,67792.0
2013-03-05,10.835,10.865,10.79,10.79,33171.0
2013-03-06,10.82,10.935,10.82,10.935,27963.0
2013-03-07,10.955,10.995,10.92,10.985,11024.0
2013-03-08,10.985,11.025,10.935,11.0,17525.0
2013-03-11,10.985,11.01,10.955,10.98,10853.0
2013-03-12,11.03,11.075,11.025,11.04,63622.0
2013-03-13,11.075,11.075,10.98,10.985,15780.0
2013-03-14,10.995,11.085,10.995,11.085,10063.0
2013-03-15,11.075,11.15,11.04,11.15,19602.0
2013-03-18,11.15,11.195,11.135,11.15,16153.0
2013-03-19,11.175,11.195,11.105,11.15,13447.0
2013-03-20,11.18,11.18,11.115,11.12,17192.0
2013-03-21,11.17,11.215,11.165,11.21,47541.0
2013-03-22,11.195,11.21,11.155,11.18,7462.0
2013-03-25,11.155,11.155,11.075,11.08,11030.0
2013-03-26,11.09,11.12,11.06,11.12,17574.0
2013-03-27,11.05,11.12,11.035,11.09,15584.0
2013-03-28,11.075,11.11,11.06,11.09,7968.0
2013-04-01,11.135,11.135,11.035,11.065,20672.0
2013-04-02,11.035,11.05,10.92,10.935,18981.0
2013-04-03,10.92,10.92,10.66,10.72,54107.0
2013-04-04,10.72,10.72,10.635,10.69,53695.0
2013-04-05,10.68,10.78,10.65,10.74,43143.0
2013-04-08,10.77,10.81,10.765,10.785,40892.0
2013-04-09,10.84,10.945,10.84,10.92,10576.0
2013-04-10,10.95,10.97,10.9,10.9,149542.0
2013-04-11,10.9,10.93,10.86,10.875,9739.0
2013-04-12,10.81,10.81,10.68,10.72,54197.0
2013-04-15,10.52,10.52,10.255,10.265,40788.0
2013-04-16,10.37,10.425,10.32,10.325,31871.0
2013-04-17,10.31,10.32,10.015,10.055,26005.0
2013-04-18,10.085,10.165,9.99,10.12,33095.0
2013-04-19,10.165,10.21,10.135,10.205,47341.0
2013-04-22,10.265,10.285,10.175,10.225,16318.0
2013-04-23,10.27,10.31,10.175,10.295,164197.0
2013-04-24,10.325,10.46,10.295,10.44,37241.0
2013-04-25,10.53,10.62,10.505,10.545,26295.0
2013-04-26,10.605,10.605,10.475,10.505,3580.0
2013-04-29,10.53,10.575,10.5,10.535,8225.0
2013-04-30,10.52,10.565,10.455,10.565,10255.0
2013-05-01,10.485,10.52,10.41,10.47,40070.0
2013-05-02,10.49,10.515,10.44,10.49,42023.0
2013-05-03,10.52,10.59,10.52,10.53,11462.0
2013-05-06,10.59,10.59,10.505,10.535,40931.0
2013-05-07,10.475,10.505,10.38,10.38,16327.0
2013-05-08,10.395,10.5,10.395,10.5,42361.0
2013-05-09,10.505,10.58,10.485,10.545,43696.0
2013-05-10,10.44,10.55,10.44,10.545,6811.0
2013-05-13,10.53,10.53,10.46,10.47,30502.0
2013-05-14,10.455,10.53,10.455,10.485,69187.0
2013-05-15,10.46,10.49,10.365,10.37,149389.0
2013-05-16,10.355,10.46,10.355,10.445,50353.0
2013-05-17,10.475,10.49,10.43,10.455,15266.0
2013-05-21,10.5,10.61,10.5,10.59,15879.0
2013-05-22,10.65,10.71,10.59,10.59,39186.0
2013-05-23,10.515,10.595,10.475,10.58,16742.0
2013-05-24,10.58,10.65,10.565,10.61,30799.0
2013-05-27,10.62,10.695,10.62,10.695,25262.0
2013-05-28,10.735,10.75,10.645,10.645,40202.0
2013-05-29,10.665,10.695,10.62,10.695,14785.0
2013-05-30,10.755,10.815,10.725,10.77,26553.0
2013-05-31,10.75,10.795,10.725,10.735,8601.0
2013-06-03,10.795,10.8,10.725,10.725,16491.0
2013-06-04,10.75,10.765,10.695,10.705,13018.0
2013-06-05,10.69,10.74,10.62,10.645,12965.0
2013-06-06,10.635,10.675,10.625,10.65,20246.0
2013-06-07,10.645,10.675,10.565,10.61,12533.0
2013-06-10,10.645,10.645,10.56,10.595,16604.0
2013-06-11,10.505,10.505,10.41,10.41,23603.0
2013-06-12,10.475,10.485,10.31,10.31,54579.0
2013-06-13,10.285,10.41,10.28,10.385,48604.0
2013-06-14,10.43,10.455,10.37,10.37,68911.0
2013-06-17,10.425,10.47,10.41,10.41,44780.0
2013-06-18,10.445,10.455,10.4,10.41,50806.0
2013-06-19,10.445,10.445,10.355,10.355,10904.0
2013-06-20,10.225,10.225,10.075,10.075,154595.0
2013-06-21,10.165,10.185,10.08,10.14,20142.0
2013-06-24,10.02,10.05,9.845,9.915,12368.0
2013-06-25,9.99,10.105,9.975,10.105,87624.0
2013-06-26,10.09,10.12,10.02,10.04,13736.0
2013-06-27,10.105,10.155,10.065,10.14,46673.0
2013-06-28,10.075,10.315,10.075,10.3,9756.0
2013-07-02,10.375,10.395,10.285,10.33,41052.0
2013-07-03,10.345,10.375,10.325,10.325,7036.0
2013-07-04,10.425,10.445,10.34,10.4,2177.0
2013-07-05,10.395,10.415,10.34,10.355,94657.0
2013-07-08,10.375,10.425,10.36,10.36,6580.0
2013-07-09,10.41,10.415,10.36,10.41,28788.0
2013-07-10,10.395,10.475,10.385,10.475,33028.0
2013-07-11,10.6,10.645,10.56,10.63,29050.0
2013-07-12,10.66,10.665,10.59,10.645,11894.0
2013-07-15,10.645,10.66,10.57,10.585,29860.0
2013-07-16,10.6,10.62,10.55,10.62,55565.0
2013-07-17,10.665,10.665,10.57,10.6,14349.0
2013-07-18,10.585,10.65,10.585,10.615,15162.0
2013-07-19,10.63,10.72,10.62,10.72,55303.0
2013-07-22,10.805,10.825,10.75,10.78,8489.0
2013-07-23,10.78,10.91,10.78,10.91,33495.0
2013-07-24,10.925,10.925,10.735,10.78,176446.0
2013-07-25,10.745,10.84,10.745,10.79,61134.0
2013-07-26,10.76,10.765,10.68,10.765,26110.0
2013-07-29,10.745,10.775,10.69,10.73,27681.0
2013-07-30,10.645,10.72,10.645,10.695,26004.0
2013-07-31,10.69,10.745,10.635,10.745,13892.0
2013-08-01,10.745,10.79,10.735,10.76,37407.0
2013-08-02,10.75,10.765,10.705,10.73,32041.0
2013-08-06,10.73,10.73,10.57,10.6,57876.0
2013-08-07,10.6,10.6,10.55,10.6,24766.0
2013-08-08,10.66,10.76,10.66,10.75,36557.0
2013-08-09,10.76,10.81,10.705,10.79,28751.0
2013-08-12,10.825,10.905,10.825,10.88,92631.0
2013-08-13,10.85,10.91,10.825,10.91,9826.0
2013-08-14,10.92,10.955,10.905,10.955,43921.0
2013-08-15,10.94,11.025,10.855,11.01,26633.0
2013-08-16,11.04,11.11,11.04,11.045,29383.0
2013-08-19,11.08,11.08,10.885,10.885,13826.0
2013-08-20,10.885,11.0,10.885,10.965,27182.0
2013-08-21,10.925,10.965,10.885,10.91,130624.0
2013-08-22,10.92,11.015,10.92,10.98,23564.0
2013-08-23,10.955,11.08,10.955,11.08,19956.0
2013-08-26,11.11,11.155,11.07,11.07,15180.0
2013-08-27,11.1,11.11,10.94,10.94,33537.0
2013-08-28,10.905,10.985,10.865,10.865,6759.0
2013-08-29,10.87,10.985,10.85,10.94,22913.0
2013-08-30,10.935,10.955,10.885,10.91,27097.0
2013-09-03,10.98,10.985,10.94,10.95,6484.0
2013-09-04,10.935,10.985,10.895,10.985,37553.0
2013-09-05,11.01,11.03,10.965,10.995,39390.0
2013-09-06,11.015,11.11,11.01,11.1,50646.0
2013-09-09,11.095,11.14,11.08,11.1,41299.0
2013-09-10,11.08,11.085,11.03,11.045,171330.0
2013-09-11,11.095,11.1,11.025,11.1,220970.0
2013-09-12,11.03,11.04,10.92,10.925,37792.0
2013-09-13,10.935,11.03,10.935,10.98,5979.0
2013-09-16,11.055,11.1,11.04,11.1,10338.0
2013-09-17,11.085,11.095,11.045,11.08,29399.0
2013-09-18,11.095,11.305,11.045,11.305,74989.0
2013-09-19,11.305,11.31,11.22,11.245,19599.0
2013-09-20,11.235,11.235,11.12,11.12,17742.0
2013-09-23,11.095,11.095,11.005,11.03,23836.0
2013-09-24,10.965,11.095,10.945,11.075,21216.0
2013-09-25,11.11,11.18,11.075,11.145,21587.0
2013-09-26,11.135,11.175,11.08,11.11,34993.0
2013-09-27,11.11,11.145,11.095,11.135,9514.0
2013-09-30,11.045,11.12,11.045,11.095,52211.0
2013-10-01,11.06,11.09,11.03,11.06,40595.0
2013-10-02,11.105,11.16,11.09,11.09,35358.0
2013-10-03,11.105,11.135,11.005,11.03,9880.0
2013-10-04,11.08,11.12,11.035,11.11,43655.0
2013-10-07,11.095,11.135,11.065,11.135,19450.0
2013-10-08,11.11,11.135,10.99,10.995,28529.0
2013-10-09,10.96,10.995,10.92,10.975,34805.0
2013-10-10,10.99,11.095,10.99,11.08,209380.0
2013-10-11,11.06,11.065,11.03,11.06,282006.0
2013-10-15,11.065,11.11,11.05,11.11,10706.0
2013-10-16,11.09,11.105,11.06,11.105,186721.0
2013-10-17,11.135,11.29,11.135,11.29,19671.0
2013-10-18,11.31,11.42,11.29,11.405,22621.0
2013-10-21,11.455,11.48,11.425,11.455,40109.0
2013-10-22,11.505,11.58,11.495,11.525,13959.0
2013-10-23,11.51,11.525,11.455,11.505,12189.0
2013-10-24,11.495,11.605,11.495,11.605,28010.0
2013-10-25,11.605,11.635,11.54,11.585,34825.0
2013-10-28,11.625,11.655,11.57,11.57,71443.0
2013-10-29,11.595,11.64,11.58,11.58,20875.0
2013-10-30,11.62,11.665,11.495,11.58,66488.0
2013-10-31,11.535,11.555,11.465,11.505,48211.0
2013-11-01,11.49,11.525,11.41,11.42,45297.0
2013-11-04,11.465,11.465,11.41,11.45,18493.0
2013-11-05,11.49,11.49,11.39,11.42,23129.0
2013-11-06,11.495,11.505,11.45,11.455,100151.0
2013-11-07,11.425,11.45,11.275,11.28,81073.0
2013-11-08,11.275,11.365,11.245,11.365,25039.0
2013-11-11,11.35,11.39,11.335,11.38,16663.0
2013-11-12,11.395,11.395,11.275,11.32,19514.0
2013-11-13,11.28,11.38,11.275,11.335,11575.0
2013-11-14,11.39,11.45,11.355,11.45,6953.0
2013-11-15,11.45,11.47,11.42,11.455,46510.0
2013-11-18,11.47,11.49,11.335,11.355,122069.0
2013-11-19,11.34,11.38,11.32,11.365,20988.0
2013-11-20,11.365,11.395,11.275,11.29,17560.0
2013-11-21,11.325,11.38,11.28,11.38,23791.0
2013-11-22,11.38,11.425,11.38,11.42,19759.0
2013-11-25,11.39,11.42,11.325,11.375,29004.0
2013-11-26,11.355,11.395,11.34,11.355,10534.0
2013-11-27,11.34,11.42,11.335,11.42,19399.0
2013-11-28,11.395,11.49,11.395,11.47,12167.0
2013-11-29,11.48,11.605,11.47,11.58,17453.0
2013-12-02,11.555,11.585,11.455,11.465,26830.0
2013-12-03,11.455,11.455,11.405,11.42,20419.0
2013-12-04,11.455,11.495,11.41,11.48,16965.0
2013-12-05,11.455,11.495,11.45,11.45,16082.0
2013-12-06,11.525,11.525,11.465,11.47,8542.0
2013-12-09,11.495,11.495,11.44,11.465,38753.0
2013-12-10,11.495,11.51,11.49,11.505,18297.0
2013-12-11,11.495,11.495,11.355,11.365,16326.0
2013-12-12,11.365,11.375,11.28,11.34,15812.0
2013-12-13,11.35,11.45,11.35,11.44,11610.0
2013-12-16,11.44,11.52,11.44,11.505,9354.0
2013-12-17,11.47,11.505,11.465,11.505,62561.0
2013-12-18,11.48,11.585,11.48,11.55,31792.0
2013-12-19,11.505,11.535,11.49,11.52,41902.0
2013-12-20,11.52,11.58,11.52,11.555,69017.0
2013-12-23,11.555,11.585,11.54,11.585,29770.0
2013-12-24,11.6,11.695,11.595,11.685,10418.0
2013-12-27,11.775,11.795,11.74,11.74,31151.0
2013-12-30,11.75,11.825,11.74,11.805,39300.0
2013-12-31,11.795,11.875,11.775,11.865,34331.0
2014-01-02,11.89,11.895,11.835,11.84,43601.0
2014-01-03,11.85,11.88,11.82,11.82,29665.0
2014-01-06,11.865,11.94,11.865,11.89,31214.0
2014-01-07,11.905,11.99,11.89,11.99,15867.0
2014-01-08,11.98,11.98,11.925,11.955,26463.0
2014-01-09,11.955,11.99,11.835,11.85,20247.0
2014-01-10,11.91,12.025,11.91,12.01,31734.0
2014-01-13,12.075,12.095,11.995,12.025,41062.0
2014-01-14,12.05,12.065,12.025,12.055,15657.0
2014-01-15,12.05,12.135,12.04,12.12,16179.0
2014-01-16,12.165,12.21,12.15,12.21,5283.0
2014-01-17,12.24,12.32,12.205,12.31,26437.0
2014-01-20,12.35,12.365,12.325,12.35,45620.0
2014-01-21,12.35,12.41,12.335,12.41,45240.0
2014-01-22,12.395,12.395,12.35,12.375,85409.0
2014-01-23,12.39,12.39,12.295,12.305,43337.0
2014-01-24,12.265,12.265,12.065,12.175,52377.0
2014-01-27,12.09,12.12,11.88,11.955,63498.0
2014-01-28,12.025,12.05,11.975,12.02,25096.0
2014-01-29,12.04,12.04,11.965,12.01,40907.0
2014-01-30,12.01,12.075,12.01,12.05,20577.0
2014-01-31,12.035,12.035,11.975,12.02,21886.0
2014-02-03,12.055,12.065,11.765,11.795,21684.0
2014-02-04,11.75,11.88,11.74,11.875,31572.0
2014-02-05,11.905,11.935,11.89,11.935,14327.0
2014-02-06,11.995,12.125,11.955,12.125,31196.0
2014-02-07,12.165,12.24,12.135,12.235,35218.0
2014-02-10,12.295,12.325,12.235,12.265,12797.0
2014-02-11,12.29,12.38,12.255,12.355,40778.0
2014-02-12,12.34,12.365,12.25,12.25,23663.0
2014-02-13,12.225,12.395,12.225,12.39,91082.0
2014-02-14,12.44,12.52,12.44,12.52,39514.0
2014-02-18,12.55,12.605,12.535,12.59,80394.0
2014-02-19,12.57,12.625,12.49,12.49,96473.0
2014-02-20,12.49,12.59,12.48,12.565,12944.0
2014-02-21,12.625,12.64,12.57,12.605,8217.0
2014-02-24,12.65,12.72,12.64,12.67,21939.0
2014-02-25,12.665,12.665,12.59,12.605,39089.0
2014-02-26,12.625,12.65,12.605,12.62,15205.0
2014-02-27,12.61,12.68,12.595,12.635,21589.0
2014-02-28,12.62,12.725,12.62,12.705,14405.0
2014-03-03,12.725,12.75,12.64,12.67,48543.0
2014-03-04,12.695,12.84,12.69,12.81,14806.0
2014-03-05,12.865,12.91,12.84,12.895,54331.0
2014-03-06,12.94,12.965,12.925,12.925,47481.0
2014-03-07,12.95,12.95,12.87,12.87,21685.0
2014-03-10,12.88,12.89,12.77,12.78,11169.0
2014-03-11,12.84,12.87,12.705,12.71,16611.0
2014-03-12,12.655,12.725,12.655,12.71,7483.0
2014-03-13,12.71,12.795,12.71,12.765,21372.0
2014-03-14,12.77,12.84,12.765,12.795,16077.0
2014-03-17,12.87,12.88,12.74,12.755,13131.0
2014-03-18,12.7,12.87,12.695,12.865,11368.0
2014-03-19,12.86,12.88,12.775,12.795,12092.0
2014-03-20,12.76,12.845,12.76,12.84,16257.0
2014-03-21,12.855,12.885,12.8,12.87,4667.0
2014-03-24,12.8,12.8,12.59,12.605,26811.0
2014-03-25,12.67,12.77,12.67,12.76,23003.0
2014-03-26,12.77,12.775,12.585,12.585,9712.0
2014-03-27,12.56,12.63,12.535,12.575,28125.0
2014-03-28,12.6,12.725,12.6,12.725,13944.0
2014-03-31,12.725,12.775,12.69,12.73,6426.0
2014-04-01,12.775,12.86,12.775,12.815,12122.0
2014-04-02,12.87,12.995,12.84,12.995,93485.0
2014-04-03,12.965,12.995,12.925,12.965,29717.0
2014-04-04,13.055,13.085,13.015,13.05,15462.0
2014-04-07,12.985,13.04,12.84,12.855,13104.0
2014-04-08,12.915,13.01,12.895,13.0,27050.0
2014-04-09,13.035,13.135,13.01,13.125,12356.0
2014-04-10,13.165,13.205,13.01,13.025,12607.0
2014-04-11,12.965,13.04,12.95,13.0,3219.0
2014-04-14,12.995,13.105,12.955,12.97,46537.0
2014-04-15,12.95,12.955,12.845,12.9,16182.0
2014-04-16,12.97,13.05,12.965,13.04,18826.0
2014-04-17,13.05,13.15,13.035,13.125,10029.0
2014-04-21,13.165,13.18,13.11,13.18,14615.0
2014-04-22,13.18,13.25,13.165,13.25,9543.0
2014-04-23,13.25,13.35,13.25,13.325,10047.0
2014-04-24,13.325,13.38,13.295,13.295,24117.0
2014-04-25,13.32,13.335,13.275,13.335,29243.0
2014-04-28,13.36,13.375,13.18,13.205,17020.0
2014-04-29,13.24,13.325,13.24,13.32,3881.0
2014-04-30,13.255,13.295,13.22,13.28,5254.0
2014-05-01,13.265,13.295,13.195,13.275,12742.0
2014-05-02,13.32,13.41,13.29,13.38,15769.0
2014-05-05,13.395,13.42,13.35,13.395,14400.0
2014-05-06,13.42,13.42,13.32,13.335,8716.0
2014-05-07,13.365,13.365,13.275,13.305,22917.0
2014-05-08,13.29,13.35,13.095,13.095,25845.0
2014-05-09,13.105,13.14,12.88,12.965,12841.0
2014-05-12,13.035,13.125,13.01,13.08,25942.0
2014-05-13,13.125,13.165,13.105,13.135,22459.0
2014-05-14,13.205,13.205,13.14,13.155,16559.0
2014-05-15,13.125,13.135,12.915,12.95,17730.0
2014-05-16,12.94,12.97,12.84,12.87,8061.0
2014-05-20,12.885,12.95,12.815,12.84,14492.0
2014-05-21,12.845,12.965,12.795,12.95,20932.0
2014-05-22,13.01,13.055,12.97,13.04,5039.0
2014-05-23,13.05,13.08,13.025,13.07,10191.0
2014-05-26,13.14,13.17,13.125,13.165,10130.0
2014-05-27,13.165,13.165,13.04,13.065,227673.0
2014-05-28,13.095,13.125,12.995,13.0,228189.0
2014-05-29,13.025,13.08,13.0,13.025,8110.0
2014-05-30,13.065,13.07,12.965,13.04,7162.0
2014-06-02,13.095,13.125,13.04,13.125,6826.0
2014-06-03,13.125,13.195,13.105,13.19,8282.0
2014-06-04,13.19,13.265,13.15,13.22,12694.0
2014-06-05,13.255,13.345,13.255,13.31,9584.0
2014-06-06,13.335,13.395,13.335,13.395,6799.0
2014-06-09,13.395,13.49,13.395,13.435,1768867.0
2014-06-10,13.43,13.475,13.39,13.445,33981.0
2014-06-11,13.465,13.465,13.435,13.465,12414.0
2014-06-12,13.495,13.605,13.495,13.605,18753.0
2014-06-13,13.615,13.755,13.6,13.74,21704.0
2014-06-16,13.77,13.84,13.74,13.8,9280.0
2014-06-17,13.72,13.845,13.72,13.845,5379.0
2014-06-18,13.86,13.945,13.835,13.945,9939.0
2014-06-19,13.985,14.04,13.975,14.015,71959.0
2014-06-20,14.015,14.015,13.93,13.955,9515.0
2014-06-23,14.015,14.015,13.935,13.96,171300.0
2014-06-24,13.96,14.025,13.775,13.78,79085.0
2014-06-25,13.725,13.81,13.72,13.795,163269.0
2014-06-26,13.735,13.83,13.735,13.81,264550.0
2014-06-27,13.83,13.835,13.775,13.805,10660.0
2014-06-30,13.835,13.93,13.765,13.915,410537.0
2014-07-02,13.97,14.04,13.93,14.03,14997.0
2014-07-03,14.03,14.1,13.985,14.045,55634.0
2014-07-04,14.07,14.115,14.06,14.11,19786.0
2014-07-07,14.075,14.075,13.905,13.905,27190.0
2014-07-08,13.905,13.935,13.71,13.83,16516.0
2014-07-09,13.9,13.975,13.85,13.97,11358.0
2014-07-10,13.915,13.92,13.795,13.83,76562.0
2014-07-11,13.86,13.86,13.775,13.805,6675.0
2014-07-14,13.775,13.835,13.74,13.765,14366.0
2014-07-15,13.76,13.775,13.565,13.58,15104.0
2014-07-16,13.6,13.69,13.6,13.68,21891.0
2014-07-17,13.665,13.725,13.65,13.68,15689.0
2014-07-18,13.635,13.75,13.635,13.75,7885.0
2014-07-21,13.74,13.74,13.67,13.705,12497.0
2014-07-22,13.72,13.835,13.72,13.79,17517.0
2014-07-23,13.82,13.86,13.79,13.795,8969.0
2014-07-24,13.835,13.835,13.75,13.76,12683.0
2014-07-25,13.805,13.86,13.78,13.82,7345.0
2014-07-28,13.845,13.845,13.78,13.845,38257.0
2014-07-29,13.835,13.88,13.835,13.845,14042.0
2014-07-30,13.865,13.88,13.74,13.765,14866.0
2014-07-31,13.72,13.725,13.525,13.525,14865.0
2014-08-01,13.555,13.64,13.44,13.53,34928.0
2014-08-05,13.5,13.51,13.345,13.39,67625.0
2014-08-06,13.4,13.525,13.375,13.475,201050.0
2014-08-07,13.525,13.525,13.415,13.445,24230.0
2014-08-08,13.475,13.515,13.415,13.51,217266.0
2014-08-11,13.54,13.62,13.525,13.565,43228.0
2014-08-12,13.55,13.585,13.525,13.53,24930.0
2014-08-13,13.585,13.625,13.58,13.595,6908.0
2014-08-14,13.625,13.625,13.455,13.485,17873.0
2014-08-15,13.445,13.51,13.405,13.475,10670.0
2014-08-18,13.54,13.585,13.485,13.585,17585.0
2014-08-19,13.625,13.75,13.595,13.72,23616.0
2014-08-20,13.74,13.79,13.68,13.765,10925.0
2014-08-21,13.765,13.79,13.69,13.75,3077.0
2014-08-22,13.79,13.83,13.725,13.805,8347.0
2014-08-25,13.805,13.85,13.805,13.83,12416.0
2014-08-26,13.865,13.915,13.82,13.915,7269.0
2014-08-27,13.92,13.92,13.85,13.875,234001.0
2014-08-28,13.89,13.89,13.835,13.86,2542.0
2014-08-29,13.83,13.93,13.83,13.93,29269.0
2014-09-02,13.9,13.9,13.775,13.805,15469.0
2014-09-03,13.835,13.875,13.78,13.805,13045.0
2014-09-04,13.795,13.85,13.58,13.58,36329.0
2014-09-05,13.595,13.65,13.555,13.585,10103.0
2014-09-08,13.61,13.61,13.425,13.425,12400.0
2014-09-09,13.425,13.47,13.37,13.43,16039.0
2014-09-10,13.405,13.445,13.345,13.375,15839.0
2014-09-11,13.335,13.455,13.275,13.455,17486.0
2014-09-12,13.455,13.455,13.39,13.405,20771.0
2014-09-15,13.39,13.4,13.29,13.3,56027.0
2014-09-16,13.3,13.385,13.245,13.305,53682.0
2014-09-17,13.33,13.33,13.15,13.175,23290.0
2014-09-18,13.175,13.19,13.13,13.15,15331.0
2014-09-19,13.175,13.185,12.93,12.965,47054.0
2014-09-22,12.965,12.965,12.585,12.585,35755.0
2014-09-23,12.625,12.745,12.58,12.705,28924.0
2014-09-24,12.72,12.815,12.625,12.77,26034.0
2014-09-25,12.77,12.77,12.61,12.68,19556.0
2014-09-26,12.64,12.77,12.61,12.745,9261.0
2014-09-29,12.745,12.77,12.635,12.73,11310.0
2014-09-30,12.76,12.785,12.62,12.62,22765.0
2014-10-01,12.61,12.665,12.455,12.5,323101.0
2014-10-02,12.445,12.445,12.21,12.385,44374.0
2014-10-03,12.37,12.48,12.345,12.385,39821.0
2014-10-06,12.415,12.415,12.26,12.305,32226.0
2014-10-07,12.29,12.345,12.085,12.085,25846.0
2014-10-08,12.07,12.275,11.88,12.275,82001.0
2014-10-09,12.305,12.305,11.97,12.03,33742.0
2014-10-10,11.97,12.015,11.74,11.875,42867.0
2014-10-14,11.825,11.89,11.735,11.77,29402.0
2014-10-15,11.655,11.685,11.57,11.66,130806.0
2014-10-16,11.465,11.89,11.435,11.875,36200.0
2014-10-17,12.055,12.07,11.945,11.975,31771.0
2014-10-20,12.025,12.07,11.97,12.055,38310.0
2014-10-21,12.195,12.29,12.195,12.265,21512.0
2014-10-22,12.33,12.33,11.97,11.97,48843.0
2014-10-23,12.04,12.04,11.92,12.0,30879.0
2014-10-24,12.0,12.005,11.96,11.985,12439.0
2014-10-27,11.95,11.96,11.765,11.77,25832.0
2014-10-28,11.875,11.935,11.795,11.93,20993.0
2014-10-29,11.935,11.95,11.77,11.785,17654.0
2014-10-30,11.75,11.75,11.57,11.6,26237.0
2014-10-31,11.52,11.64,11.45,11.64,20064.0
2014-11-03,11.615,11.715,11.57,11.66,18544.0
2014-11-04,11.585,11.64,11.385,11.385,48893.0
2014-11-05,11.42,11.53,11.385,11.425,67282.0
2014-11-06,11.52,11.625,11.45,11.6,295673.0
2014-11-07,11.685,11.895,11.685,11.895,19703.0
2014-11-10,11.93,11.93,11.68,11.715,12725.0
2014-11-11,11.7,11.88,11.7,11.84,28255.0
2014-11-12,11.81,11.92,11.78,11.825,21328.0
2014-11-13,11.905,11.905,11.685,11.695,40329.0
2014-11-14,11.68,11.89,11.66,11.89,7502.0
2014-11-17,11.84,12.03,11.81,12.0,16513.0
2014-11-18,12.055,12.135,11.985,12.11,28042.0
2014-11-19,12.14,12.14,11.89,11.93,31667.0
2014-11-20,11.95,12.135,11.905,12.135,10938.0
2014-11-21,12.24,12.305,12.165,12.235,29449.0
2014-11-24,12.235,12.235,12.1,12.11,48698.0
2014-11-25,12.1,12.18,12.03,12.07,40941.0
2014-11-26,12.07,12.135,12.0,12.015,8589.0
2014-11-27,11.96,12.005,11.765,11.765,30967.0
2014-11-28,11.715,11.715,11.57,11.57,12756.0
2014-12-01,11.545,11.615,11.42,11.48,23058.0
2014-12-02,11.44,11.56,11.38,11.41,30284.0
2014-12-03,11.48,11.655,11.45,11.575,19468.0
2014-12-04,11.515,11.56,11.325,11.35,35303.0
2014-12-05,11.28,11.41,11.28,11.365,18002.0
2014-12-08,11.3,11.34,10.98,11.12,30283.0
2014-12-09,11.05,11.295,11.035,11.28,29018.0
2014-12-10,11.24,11.24,10.95,10.975,21312.0
2014-12-11,10.955,11.15,10.94,10.98,20457.0
2014-12-12,10.87,10.935,10.785,10.79,52802.0
2014-12-15,10.845,10.91,10.69,10.705,23567.0
2014-12-16,10.665,10.855,10.66,10.72,41363.0
2014-12-17,10.805,11.09,10.745,11.09,16937.0
2014-12-18,11.27,11.295,11.135,11.255,39774.0
2014-12-19,11.3,11.41,11.205,11.41,17685.0
2014-12-22,11.385,11.395,11.115,11.16,40553.0
2014-12-23,11.185,11.285,11.135,11.17,25781.0
2014-12-24,11.17,11.325,11.12,11.255,16573.0
2014-12-29,11.415,11.44,11.33,11.33,13053.0
2014-12-30,11.44,11.455,11.385,11.455,3957.0
2014-12-31,11.47,11.53,11.415,11.475,60903.0
2015-01-02,11.47,11.665,11.455,11.61,11607.0
2015-01-05,11.65,11.68,11.47,11.515,7885.0
2015-01-06,11.525,11.565,11.405,11.44,15542.0
2015-01-07,11.51,11.555,11.445,11.51,695547.0
2015-01-08,11.585,11.625,11.455,11.455,11027.0
2015-01-09,11.51,11.585,11.475,11.565,12277.0
2015-01-12,11.585,11.635,11.47,11.555,699174.0
2015-01-13,11.625,11.625,11.335,11.385,14146.0
2015-01-14,11.345,11.35,11.115,11.25,60698.0
2015-01-15,11.42,11.42,11.25,11.25,18253.0
2015-01-16,11.32,11.495,11.32,11.445,38869.0
2015-01-19,11.54,11.54,11.475,11.525,7793.0
2015-01-20,11.57,11.62,11.5,11.53,25656.0
2015-01-21,11.54,11.62,11.54,11.57,6556.0
2015-01-22,11.625,11.665,11.595,11.595,25345.0
2015-01-23,11.555,11.62,11.54,11.55,16492.0
2015-01-26,11.53,11.61,11.42,11.605,15362.0
2015-01-27,11.605,11.735,11.605,11.72,44612.0
2015-01-28,11.65,11.72,11.44,11.47,30040.0
2015-01-29,11.445,11.46,11.28,11.405,26234.0
2015-01-30,11.365,11.58,11.365,11.53,16978.0
2015-02-02,11.595,11.705,11.54,11.675,27839.0
2015-02-03,11.705,11.845,11.705,11.785,35829.0
2015-02-04,11.785,11.79,11.69,11.745,26797.0
2015-02-05,11.775,11.86,11.76,11.815,13221.0
2015-02-06,11.845,11.87,11.73,11.785,22212.0
2015-02-09,11.805,11.88,11.805,11.83,24345.0
2015-02-10,11.825,11.87,11.69,11.75,16982.0
2015-02-11,11.745,11.75,11.69,11.695,20650.0
2015-02-12,11.845,11.845,11.79,11.83,71793.0
2015-02-13,11.925,11.95,11.895,11.9,16022.0
2015-02-17,11.91,11.95,11.855,11.91,32272.0
2015-02-18,11.95,12.01,11.895,11.98,38547.0
2015-02-19,11.955,11.98,11.91,11.91,15087.0
2015-02-20,11.99,11.99,11.87,11.88,11915.0
2015-02-23,11.855,11.885,11.79,11.805,24025.0
2015-02-24,11.83,11.935,11.83,11.915,17728.0
2015-02-25,11.955,11.99,11.935,11.95,15875.0
2015-02-26,11.98,12.025,11.925,11.925,26739.0
2015-02-27,11.98,11.995,11.925,11.935,13629.0
2015-03-02,11.99,11.99,11.88,11.925,16615.0
2015-03-03,11.91,11.95,11.86,11.86,14051.0
2015-03-04,11.885,11.885,11.735,11.775,9447.0
2015-03-05,11.79,11.845,11.745,11.745,16884.0
2015-03-06,11.73,11.73,11.515,11.54,31305.0
2015-03-09,11.565,11.62,11.405,11.445,12522.0
2015-03-10,11.375,11.375,11.185,11.185,19404.0
2015-03-11,11.25,11.365,11.16,11.365,3718.0
2015-03-12,11.445,11.455,11.365,11.39,6927.0
2015-03-13,11.4,11.4,11.22,11.335,11363.0
2015-03-16,11.295,11.345,11.225,11.265,102698.0
2015-03-17,11.25,11.365,11.2,11.305,8945.0
2015-03-18,11.27,11.49,11.27,11.45,40516.0
2015-03-19,11.465,11.52,11.46,11.46,8839.0
2015-03-20,11.49,11.625,11.49,11.56,8604.0
2015-03-23,11.555,11.68,11.54,11.675,44257.0
2015-03-24,11.69,11.71,11.625,11.71,26387.0
2015-03-25,11.765,11.79,11.65,11.665,34979.0
2015-03-26,11.735,11.735,11.57,11.6,11450.0
2015-03-27,11.6,11.665,11.485,11.625,17151.0
2015-03-30,11.625,11.625,11.49,11.54,4645.0
2015-03-31,11.53,11.545,11.435,11.54,26439.0
2015-04-01,11.545,11.615,11.5,11.56,35543.0
2015-04-02,11.6,11.64,11.515,11.61,5352.0
2015-04-06,11.695,11.825,11.695,11.815,6457.0
2015-04-07,11.8,11.885,11.8,11.855,10648.0
2015-04-08,11.87,11.87,11.76,11.765,11682.0
2015-04-09,11.815,11.84,11.775,11.84,23393.0
2015-04-10,11.855,11.925,11.855,11.91,8455.0
2015-04-13,11.935,11.965,11.91,11.91,11728.0
2015-04-14,11.95,11.95,11.885,11.9,13523.0
2015-04-15,11.98,12.11,11.965,12.05,15984.0
2015-04-16,12.03,12.085,11.99,12.03,12217.0
2015-04-17,12.06,12.06,11.98,12.03,15595.0
2015-04-20,12.03,12.05,11.98,12.005,11766.0
2015-04-21,11.995,12.015,11.95,11.965,15996.0
2015-04-22,11.925,11.925,11.83,11.86,8801.0
2015-04-23,11.845,11.95,11.845,11.95,21047.0
2015-04-24,11.965,12.005,11.925,11.94,12706.0
2015-04-27,11.965,12.05,11.94,11.94,11871.0
2015-04-28,11.98,12.03,11.935,12.02,4018.0
2015-04-29,11.99,12.11,11.99,12.1,9860.0
2015-04-30,12.03,12.075,11.955,12.015,6296.0
2015-05-01,11.995,12.11,11.995,12.09,5292.0
2015-05-04,12.18,12.24,12.125,12.19,7578.0
2015-05-05,12.3,12.315,12.09,12.11,10615.0
2015-05-06,12.06,12.1,11.87,11.9,12308.0
2015-05-07,11.895,11.92,11.805,11.9,6292.0
2015-05-08,11.995,12.045,11.925,12.03,7002.0
2015-05-11,12.075,12.09,11.995,12.02,10616.0
2015-05-12,11.995,12.07,11.955,12.035,16275.0
2015-05-13,12.07,12.13,12.045,12.09,3576.0
2015-05-14,12.17,12.17,12.07,12.07,10515.0
2015-05-15,12.09,12.165,12.09,12.145,5124.0
2015-05-19,12.145,12.145,12.085,12.11,8917.0
2015-05-20,12.165,12.185,12.13,12.145,14506.0
2015-05-21,12.205,12.225,12.185,12.205,2087.0
2015-05-22,12.185,12.235,12.17,12.185,1289.0
2015-05-25,12.185,12.185,12.145,12.18,6695.0
2015-05-26,12.125,12.185,12.03,12.085,6977.0
2015-05-27,12.1,12.1,11.98,12.025,2913.0
2015-05-28,12.02,12.075,11.98,12.05,10079.0
2015-05-29,12.09,12.11,12.03,12.03,14371.0
2015-06-01,12.115,12.115,12.045,12.09,9703.0
2015-06-02,12.11,12.185,12.09,12.185,8683.0
2015-06-03,12.22,12.22,12.14,12.17,73663.0
2015-06-04,12.155,12.155,12.02,12.06,5880.0
2015-06-05,12.03,12.05,11.975,12.02,5496.0
2015-06-08,11.94,11.955,11.86,11.91,3129.0
2015-06-09,11.91,11.925,11.86,11.92,5178.0
2015-06-10,11.92,12.02,11.92,11.975,4767.0
2015-06-11,11.965,11.965,11.895,11.92,14405.0
2015-06-12,11.845,11.91,11.845,11.895,5440.0
2015-06-15,11.83,11.88,11.8,11.825,7043.0
2015-06-16,11.8,11.855,11.785,11.825,14062.0
2015-06-17,11.805,11.86,11.74,11.82,14018.0
2015-06-18,11.865,11.9,11.85,11.9,9209.0
2015-06-19,11.825,11.865,11.765,11.765,1120.0
2015-06-22,11.81,11.86,11.78,11.835,35097.0
2015-06-23,11.85,11.885,11.785,11.885,9161.0
2015-06-24,11.82,11.9,11.82,11.9,6912.0
2015-06-25,11.9,11.9,11.82,11.845,4084.0
2015-06-26,11.81,11.845,11.77,11.81,4348.0
2015-06-29,11.67,11.7,11.555,11.57,20953.0
2015-06-30,11.565,11.65,11.555,11.645,10300.0
2015-07-02,11.635,11.645,11.59,11.635,6578.0
2015-07-03,11.635,11.645,11.59,11.605,21823.0
2015-07-06,11.51,11.61,11.51,11.555,13308.0
2015-07-07,11.58,11.58,11.34,11.455,22924.0
2015-07-08,11.405,11.5,11.31,11.31,6576.0
2015-07-09,11.365,11.365,11.24,11.24,4895.0
2015-07-10,11.355,11.355,11.285,11.285,13895.0
2015-07-13,11.3,11.445,11.3,11.42,11232.0
2015-07-14,11.405,11.565,11.405,11.54,6959.0
2015-07-15,11.565,11.57,11.46,11.485,14833.0
2015-07-16,11.5,11.57,11.5,11.5,10436.0
2015-07-17,11.51,11.54,11.35,11.39,8754.0
2015-07-20,11.34,11.34,11.065,11.065,10839.0
2015-07-21,11.11,11.205,11.11,11.125,5382.0
2015-07-22,11.085,11.095,10.965,11.04,37407.0
2015-07-23,11.04,11.045,10.855,10.87,8500.0
2015-07-24,10.83,10.895,10.75,10.84,25812.0
2015-07-27,10.79,10.79,10.555,10.585,10364.0
2015-07-28,10.585,10.69,10.585,10.69,9337.0
2015-07-29,10.695,10.88,10.67,10.88,31356.0
2015-07-30,10.76,10.87,10.75,10.84,4596.0
2015-07-31,10.925,10.925,10.83,10.855,5471.0
2015-08-04,10.855,10.925,10.845,10.845,11298.0
2015-08-05,10.83,10.99,10.755,10.755,27115.0
2015-08-06,10.775,10.79,10.695,10.775,30431.0
2015-08-07,10.83,10.83,10.655,10.665,610673.0
2015-08-10,10.75,10.855,10.735,10.84,160764.0
2015-08-11,10.865,10.88,10.77,10.88,598362.0
2015-08-12,10.81,10.895,10.8,10.895,207589.0
2015-08-13,10.88,10.88,10.72,10.72,8380.0
2015-08-14,10.72,10.745,10.67,10.69,13636.0
2015-08-17,10.75,10.77,10.695,10.76,9384.0
2015-08-18,10.75,10.75,10.63,10.67,5367.0
2015-08-19,10.665,10.68,10.595,10.61,6647.0
2015-08-20,10.61,10.65,10.555,10.555,17535.0
2015-08-21,10.49,10.49,10.22,10.22,102881.0
2015-08-24,9.95,10.165,9.375,9.85,58018.0
2015-08-25,10.185,10.185,9.91,9.955,41533.0
2015-08-26,10.025,10.025,9.82,9.965,30897.0
2015-08-27,10.13,10.32,10.075,10.315,39138.0
2015-08-28,10.275,10.515,10.275,10.515,6102.0
2015-08-31,10.495,10.595,10.385,10.555,8155.0
2015-09-01,10.52,10.52,10.33,10.37,35992.0
2015-09-02,10.435,10.435,10.265,10.315,3808.0
2015-09-03,10.385,10.45,10.305,10.315,14270.0
2015-09-04,10.32,10.32,10.26,10.29,3813.0
2015-09-08,10.385,10.425,10.34,10.395,38630.0
2015-09-09,10.435,10.435,10.21,10.26,21830.0
2015-09-10,10.3,10.3,10.22,10.22,3831.0
2015-09-11,10.24,10.24,10.155,10.21,40331.0
2015-09-14,10.18,10.235,10.115,10.115,7061.0
2015-09-15,10.18,10.18,10.125,10.13,23056.0
2015-09-16,10.23,10.33,10.23,10.33,18295.0
2015-09-17,10.3,10.485,10.3,10.395,1632.0
2015-09-18,10.42,10.46,10.3,10.41,59800.0
2015-09-21,10.42,10.47,10.39,10.405,15415.0
2015-09-22,10.21,10.275,10.17,10.21,15337.0
2015-09-23,10.22,10.25,10.125,10.125,14941.0
2015-09-24,10.1,10.155,10.045,10.115,14349.0
2015-09-25,10.18,10.18,10.025,10.075,8288.0
2015-09-28,10.02,10.02,9.76,9.795,28361.0
2015-09-29,9.825,9.825,9.7,9.745,12272.0
2015-09-30,9.73,9.875,9.73,9.835,97703.0
2015-10-01,9.97,9.985,9.785,9.8,15396.0
2015-10-02,9.86,10.035,9.84,10.035,6647.0
2015-10-05,10.145,10.37,10.1,10.34,7036.0
2015-10-06,10.42,10.595,10.41,10.54,42271.0
2015-10-07,10.675,10.75,10.57,10.675,45990.0
2015-10-08,10.635,10.855,10.62,10.815,41788.0
2015-10-09,10.915,10.935,10.83,10.855,23657.0
2015-10-13,10.78,10.815,10.67,10.675,19254.0
2015-10-14,10.755,10.855,10.735,10.79,15557.0
2015-10-15,10.735,10.805,10.715,10.805,4585.0
2015-10-16,10.875,10.875,10.655,10.655,3622.0
2015-10-19,10.645,10.645,10.41,10.475,6900.0
2015-10-20,10.58,10.675,10.57,10.615,5006.0
2015-10-21,10.605,10.605,10.47,10.51,4119.0
2015-10-22,10.54,10.62,10.53,10.555,69778.0
2015-10-23,10.55,10.71,10.55,10.695,4714.0
2015-10-26,10.63,10.695,10.485,10.49,15790.0
2015-10-27,10.475,10.475,10.325,10.365,9818.0
2015-10-28,10.395,10.59,10.395,10.41,36826.0
2015-10-29,10.43,10.435,10.34,10.38,5726.0
2015-10-30,10.315,10.37,10.245,10.33,39365.0
2015-11-02,10.31,10.41,10.27,10.39,22820.0
2015-11-03,10.41,10.555,10.41,10.54,7826.0
2015-11-04,10.57,10.62,10.405,10.405,15231.0
2015-11-05,10.37,10.42,10.3,10.34,6145.0
2015-11-06,10.26,10.29,10.185,10.21,21907.0
2015-11-09,10.26,10.29,10.115,10.205,6936.0
2015-11-10,10.22,10.23,10.115,10.13,3529.0
2015-11-11,10.17,10.17,10.06,10.06,7986.0
2015-11-12,10.025,10.025,9.865,9.875,24101.0
2015-11-13,9.81,9.985,9.81,9.945,41421.0
2015-11-16,9.97,10.125,9.955,10.125,19930.0
2015-11-17,10.06,10.115,9.965,9.98,7219.0
2015-11-18,10.005,10.1,9.965,10.065,7556.0
2015-11-19,10.115,10.145,10.065,10.125,36011.0
2015-11-20,10.13,10.155,9.985,9.995,24956.0
2015-11-23,10.02,10.06,9.985,9.985,4476.0
2015-11-24,10.065,10.105,10.035,10.085,15364.0
2015-11-25,10.09,10.195,10.025,10.155,19221.0
2015-11-26,10.195,10.195,10.14,10.18,34906.0
2015-11-27,10.065,10.125,10.05,10.105,8419.0
2015-11-30,10.1,10.165,10.1,10.14,8241.0
2015-12-01,10.18,10.195,10.14,10.17,6520.0
2015-12-02,10.125,10.165,10.035,10.035,27712.0
2015-12-03,10.105,10.13,9.995,10.025,2187.0
2015-12-04,10.01,10.06,9.985,10.025,3161.0
2015-12-07,9.915,9.965,9.665,9.69,140389.0
2015-12-08,9.65,9.69,9.585,9.64,50287.0
2015-12-09,9.675,9.8,9.625,9.665,29606.0
2015-12-10,9.6,9.785,9.6,9.745,11054.0
2015-12-11,9.69,9.69,9.58,9.625,36596.0
2015-12-14,9.61,9.61,9.355,9.385,26557.0
2015-12-15,9.475,9.515,9.44,9.49,12162.0
2015-12-16,9.625,9.705,9.62,9.705,12122.0
2015-12-17,9.705,9.72,9.6,9.625,36038.0
2015-12-18,9.665,9.715,9.66,9.705,15209.0
2015-12-21,9.715,9.825,9.715,9.745,23864.0
2015-12-22,9.755,9.795,9.74,9.77,28369.0
2015-12-23,9.77,9.98,9.77,9.965,90915.0
2015-12-24,9.955,10.05,9.955,10.05,34615.0
2015-12-29,10.08,10.08,9.99,10.06,3908.0
2015-12-30,10.02,10.02,9.975,9.98,4021.0
2015-12-31,9.915,9.97,9.915,9.97,8188.0
2016-01-04,10.085,10.085,9.87,9.975,11107.0
2016-01-05,10.005,10.005,9.935,9.95,2411.0
2016-01-06,9.94,9.95,9.85,9.885,4664.0
2016-01-07,9.745,9.745,9.635,9.645,16271.0
2016-01-08,9.675,9.7,9.57,9.65,33802.0
2016-01-11,9.65,9.65,9.23,9.295,23348.0
2016-01-12,9.355,9.37,9.095,9.225,45615.0
2016-01-13,9.305,9.37,9.11,9.11,89545.0
2016-01-14,9.125,9.125,8.94,9.07,13693.0
2016-01-15,9.04,9.04,8.845,8.94,19363.0
2016-01-18,8.845,8.92,8.74,8.74,12250.0
2016-01-19,8.795,8.86,8.66,8.69,60834.0
2016-01-20,8.635,8.805,8.465,8.78,75772.0
2016-01-21,8.755,8.95,8.7,8.845,131563.0
2016-01-22,9.065,9.21,9.065,9.185,15167.0
2016-01-25,9.21,9.21,9.015,9.04,5851.0
2016-01-26,9.065,9.25,9.065,9.23,14255.0
2016-01-27,9.255,9.395,9.21,9.33,13349.0
2016-01-28,9.395,9.415,9.32,9.395,14220.0
2016-01-29,9.395,9.545,9.395,9.53,12953.0
2016-02-01,9.49,9.53,9.465,9.53,5791.0
2016-02-02,9.475,9.48,9.27,9.31,16031.0
2016-02-03,9.4,9.475,9.265,9.455,71165.0
2016-02-04,9.545,9.65,9.545,9.625,9316.0
2016-02-05,9.58,9.675,9.58,9.62,9969.0
2016-02-08,9.665,9.665,9.53,9.555,18589.0
2016-02-09,9.505,9.505,9.32,9.32,9772.0
2016-02-10,9.255,9.345,9.255,9.27,17200.0
2016-02-11,9.33,9.33,9.27,9.305,15424.0
2016-02-12,9.41,9.5,9.41,9.48,37741.0
2016-02-16,9.53,9.545,9.5,9.5,17338.0
2016-02-17,9.58,9.755,9.58,9.755,31581.0
2016-02-18,9.805,9.995,9.79,9.965,20940.0
2016-02-19,9.875,9.935,9.82,9.835,12824.0
2016-02-22,9.9,9.955,9.89,9.9,9891.0
2016-02-23,9.94,9.94,9.81,9.81,15882.0
2016-02-24,9.85,9.91,9.845,9.875,7098.0
2016-02-25,9.91,9.935,9.81,9.89,7908.0
2016-02-26,9.925,10.015,9.915,9.915,4123.0
2016-02-29,9.955,10.06,9.955,10.055,14568.0
2016-03-01,10.125,10.16,10.055,10.095,9071.0
2016-03-02,10.1,10.285,10.1,10.285,8510.0
2016-03-03,10.335,10.545,10.295,10.535,60210.0
2016-03-04,10.615,10.81,10.585,10.61,42522.0
2016-03-07,10.745,10.875,10.705,10.81,26771.0
2016-03-08,10.795,10.795,10.555,10.555,38919.0
2016-03-09,10.6,10.635,10.505,10.61,20638.0
2016-03-10,10.675,10.755,10.625,10.7,14589.0
2016-03-11,10.77,10.835,10.745,10.77,15144.0
2016-03-14,10.74,10.74,10.595,10.65,13467.0
2016-03-15,10.595,10.6,10.43,10.57,8895.0
2016-03-16,10.585,10.76,10.54,10.76,3591.0
2016-03-17,10.84,10.99,10.835,10.865,7840.0
2016-03-18,10.885,10.915,10.8,10.82,3362.0
2016-03-21,10.89,10.89,10.84,10.86,5356.0
2016-03-22,10.915,10.915,10.82,10.865,1921.0
2016-03-23,10.735,10.735,10.625,10.625,2064.0
2016-03-24,10.6,10.665,10.55,10.665,12293.0
2016-03-28,10.72,10.72,10.51,10.585,5454.0
2016-03-29,10.6,10.81,10.55,10.775,12444.0
2016-03-30,10.81,10.865,10.775,10.835,6313.0
2016-03-31,10.825,10.825,10.775,10.775,9151.0
2016-04-01,10.72,10.825,10.72,10.795,36132.0
2016-04-04,10.865,10.865,10.665,10.705,8572.0
2016-04-05,10.665,10.76,10.665,10.72,27774.0
2016-04-06,10.73,10.86,10.73,10.84,20849.0
2016-04-07,10.85,10.915,10.835,10.85,10709.0
2016-04-08,10.955,11.01,10.945,10.99,13042.0
2016-04-11,11.095,11.25,11.06,11.23,116186.0
2016-04-12,11.305,11.37,11.23,11.32,28296.0
2016-04-13,11.32,11.435,11.295,11.345,51380.0
2016-04-14,11.345,11.355,11.185,11.23,78343.0
2016-04-15,11.185,11.335,11.185,11.29,24566.0
2016-04-18,11.28,11.425,11.28,11.395,17233.0
2016-04-19,11.55,11.655,11.54,11.645,22050.0
2016-04-20,11.61,11.84,11.61,11.645,35855.0
2016-04-21,11.775,11.775,11.7,11.74,5352.0
2016-04-22,11.8,11.8,11.71,11.72,14590.0
2016-04-25,11.735,11.735,11.59,11.595,11498.0
2016-04-26,11.685,11.75,11.655,11.725,22162.0
2016-04-27,11.765,11.865,11.765,11.84,22465.0
2016-04-28,11.83,12.04,11.83,11.935,13753.0
2016-04-29,12.06,12.19,12.02,12.14,110316.0
2016-05-02,12.17,12.205,12.01,12.025,11134.0
2016-05-03,12.0,12.0,11.725,11.79,15929.0
2016-05-04,11.75,11.8,11.62,11.695,16345.0
2016-05-05,11.805,11.88,11.725,11.79,3477.0
2016-05-06,11.84,12.105,11.84,12.04,15411.0
2016-05-09,11.93,11.93,11.725,11.75,10967.0
2016-05-10,11.785,11.905,11.76,11.89,6821.0
2016-05-11,12.06,12.14,11.995,12.125,6774.0
2016-05-12,12.165,12.22,12.025,12.115,19004.0
2016-05-13,12.105,12.195,12.05,12.15,15334.0
2016-05-16,12.245,12.365,12.245,12.3,62018.0
2016-05-17,12.31,12.49,12.31,12.39,14997.0
2016-05-18,12.295,12.35,12.05,12.05,27157.0
2016-05-19,11.905,12.105,11.85,12.105,111662.0
2016-05-20,12.125,12.165,12.04,12.165,18680.0
2016-05-24,12.035,12.075,11.93,11.945,26147.0
2016-05-25,11.975,12.15,11.96,12.115,5280.0
2016-05-26,12.195,12.195,12.065,12.125,17865.0
2016-05-27,12.065,12.1,11.97,11.975,36853.0
2016-05-30,11.985,12.02,11.93,11.93,16016.0
2016-05-31,12.025,12.17,12.025,12.1,9104.0
2016-06-01,12.065,12.1,12.01,12.1,25852.0
2016-06-02,12.02,12.155,12.02,12.125,17391.0
2016-06-03,12.295,12.465,12.285,12.465,5671.0
2016-06-06,12.495,12.53,12.43,12.53,8237.0
2016-06-07,12.495,12.625,12.495,12.595,18291.0
2016-06-08,12.78,12.855,12.69,12.7,20570.0
2016-06-09,12.64,12.77,12.64,12.73,5091.0
2016-06-10,12.715,12.725,12.48,12.48,14762.0
2016-06-13,12.515,12.57,12.365,12.4,6498.0
2016-06-14,12.43,12.465,12.255,12.3,12094.0
2016-06-15,12.275,12.51,12.275,12.47,7845.0
2016-06-16,12.565,12.565,12.255,12.32,60616.0
2016-06-17,12.435,12.445,12.345,12.36,8124.0
2016-06-20,12.37,12.55,12.36,12.525,3380.0
2016-06-21,12.435,12.45,12.38,12.42,10326.0
2016-06-22,12.405,12.41,12.36,12.38,5812.0
2016-06-23,12.41,12.495,12.405,12.475,5069.0
2016-06-24,12.355,12.58,12.355,12.5,56441.0
2016-06-27,12.46,12.535,12.265,12.29,206159.0
2016-06-28,12.405,12.515,12.385,12.5,6622.0
2016-06-29,12.615,12.745,12.58,12.68,26706.0
2016-06-30,12.695,12.76,12.625,12.73,14075.0
2016-07-04,12.955,13.12,12.955,13.08,31318.0
2016-07-05,13.055,13.08,12.94,13.08,58964.0
2016-07-06,13.11,13.225,13.105,13.175,87583.0
2016-07-07,13.195,13.195,13.04,13.055,18530.0
2016-07-08,13.11,13.315,13.11,13.315,20127.0
2016-07-11,13.35,13.455,13.315,13.405,29271.0
2016-07-12,13.405,13.485,13.325,13.325,24002.0
2016-07-13,13.38,13.42,13.29,13.39,9442.0
2016-07-14,13.35,13.405,13.3,13.38,19195.0
2016-07-15,13.355,13.38,13.3,13.315,4589.0
2016-07-18,13.33,13.365,13.285,13.33,12381.0
2016-07-19,13.31,13.365,13.24,13.265,6221.0
2016-07-20,13.175,13.175,13.0,13.0,23590.0
2016-07-21,13.04,13.235,13.04,13.185,8971.0
2016-07-22,13.16,13.22,13.095,13.175,10615.0
2016-07-25,13.105,13.145,12.915,12.935,29573.0
2016-07-26,12.935,13.095,12.935,13.095,4705.0
2016-07-27,13.185,13.26,13.04,13.26,7408.0
2016-07-28,13.265,13.3,13.175,13.275,7295.0
2016-07-29,13.33,13.48,13.285,13.455,12225.0
2016-08-02,13.56,13.595,13.445,13.47,39063.0
2016-08-03,13.455,13.485,13.375,13.46,5142.0
2016-08-04,13.52,13.575,13.52,13.575,1871.0
2016-08-05,13.505,13.52,13.38,13.48,10353.0
2016-08-08,13.56,13.755,13.56,13.69,35461.0
2016-08-09,13.685,13.75,13.65,13.66,12666.0
2016-08-10,13.815,13.815,13.685,13.69,39757.0
2016-08-11,13.715,13.855,13.7,13.7,21969.0
2016-08-12,13.765,13.82,13.705,13.725,10467.0
2016-08-15,13.75,13.82,13.75,13.765,18149.0
2016-08-16,13.79,13.79,13.745,13.79,28968.0
2016-08-17,13.705,13.73,13.585,13.685,21153.0
2016-08-18,13.75,13.805,13.725,13.795,8499.0
2016-08-19,13.7,13.74,13.675,13.685,4800.0
2016-08-22,13.53,13.625,13.53,13.585,7833.0
2016-08-23,13.64,13.64,13.585,13.615,5155.0
2016-08-24,13.51,13.51,13.135,13.155,30631.0
2016-08-25,13.095,13.375,13.09,13.21,5833.0
2016-08-26,13.33,13.495,13.225,13.275,44021.0
2016-08-29,13.235,13.365,13.22,13.31,6470.0
2016-08-30,13.25,13.29,13.005,13.055,21092.0
2016-08-31,12.965,13.015,12.91,12.94,46339.0
2016-09-01,12.94,13.155,12.94,13.13,26889.0
2016-09-02,13.29,13.405,13.285,13.395,12054.0
2016-09-06,13.485,13.725,13.485,13.675,57330.0
2016-09-07,13.69,13.69,13.585,13.665,27214.0
2016-09-08,13.705,13.75,13.64,13.705,31542.0
2016-09-09,13.595,13.64,13.235,13.26,19246.0
2016-09-12,13.11,13.47,13.11,13.455,37336.0
2016-09-13,13.38,13.38,13.065,13.095,18223.0
2016-09-14,13.12,13.3,13.12,13.15,7658.0
2016-09-15,13.17,13.25,13.145,13.145,33651.0
2016-09-16,13.095,13.13,13.015,13.02,7514.0
2016-09-19,13.07,13.185,13.045,13.085,14493.0
2016-09-20,13.105,13.15,13.085,13.135,6532.0
2016-09-21,13.2,13.365,13.2,13.365,19672.0
2016-09-22,13.445,13.515,13.445,13.455,9659.0
2016-09-23,13.425,13.425,13.265,13.315,9048.0
2016-09-26,13.31,13.35,13.2,13.22,7972.0
2016-09-27,13.145,13.15,13.02,13.055,11973.0
2016-09-28,13.135,13.39,13.095,13.375,9618.0
2016-09-29,13.35,13.495,13.35,13.43,137818.0
2016-09-30,13.465,13.47,13.38,13.43,7108.0
2016-10-03,13.38,13.39,13.3,13.3,7523.0
2016-10-04,13.29,13.29,13.005,13.03,7373.0
2016-10-05,13.13,13.21,13.11,13.185,8868.0
2016-10-06,13.185,13.225,13.15,13.175,13406.0
2016-10-07,13.2,13.245,13.08,13.16,128313.0
2016-10-11,13.22,13.22,13.105,13.105,3630.0
2016-10-12,13.06,13.16,13.06,13.135,20028.0
2016-10-13,13.085,13.22,13.055,13.17,4473.0
2016-10-14,13.17,13.225,13.135,13.145,3686.0
2016-10-17,13.135,13.145,13.095,13.145,1698.0
2016-10-18,13.175,13.3,13.175,13.3,9545.0
2016-10-19,13.375,13.49,13.335,13.455,7603.0
2016-10-20,13.445,13.48,13.39,13.465,5121.0
2016-10-21,13.425,13.535,13.425,13.515,17328.0
2016-10-24,13.555,13.58,13.4,13.445,6354.0
2016-10-25,13.445,13.495,13.375,13.375,17172.0
2016-10-26,13.31,13.35,13.175,13.22,15984.0
2016-10-27,13.22,13.22,13.11,13.11,5860.0
2016-10-28,13.11,13.16,13.06,13.06,10365.0
2016-10-31,13.04,13.04,12.94,13.005,4870.0
2016-11-01,13.11,13.11,12.97,13.02,19867.0
2016-11-02,13.03,13.03,12.8,12.81,22841.0
2016-11-03,12.8,12.835,12.785,12.8,8104.0
2016-11-04,12.77,12.785,12.71,12.725,18756.0
2016-11-07,12.785,12.84,12.785,12.81,75169.0
2016-11-08,12.81,12.84,12.76,12.79,4391.0
2016-11-09,12.725,12.97,12.725,12.88,10024.0
2016-11-10,12.955,12.99,12.77,12.84,9367.0
2016-11-11,12.725,12.745,12.52,12.59,28618.0
2016-11-14,12.59,12.685,12.52,12.68,59813.0
2016-11-15,12.745,12.97,12.735,12.97,28287.0
2016-11-16,12.94,12.97,12.85,12.89,52422.0
2016-11-17,12.925,13.005,12.835,12.86,23843.0
2016-11-18,12.86,12.915,12.81,12.87,4728.0
2016-11-21,12.94,13.085,12.925,13.085,7489.0
2016-11-22,13.095,13.15,13.06,13.15,15279.0
2016-11-23,13.03,13.12,13.03,13.085,5786.0
2016-11-24,13.085,13.195,13.085,13.145,6086.0
2016-11-25,13.135,13.17,13.08,13.11,6872.0
2016-11-28,13.11,13.12,13.04,13.045,30146.0
2016-11-29,12.965,12.97,12.93,12.965,9086.0
2016-11-30,13.16,13.31,13.16,13.3,31920.0
2016-12-01,13.355,13.49,13.35,13.35,53535.0
2016-12-02,13.335,13.445,13.335,13.43,10057.0
2016-12-05,13.44,13.56,13.44,13.52,13975.0
2016-12-06,13.495,13.53,13.47,13.52,33290.0
2016-12-07,13.545,13.635,13.545,13.58,6531.0
2016-12-08,13.625,13.695,13.61,13.66,8772.0
2016-12-09,13.71,13.75,13.65,13.67,19360.0
2016-12-12,13.865,13.875,13.685,13.685,78545.0
2016-12-13,13.75,13.775,13.675,13.735,9714.0
2016-12-14,13.71,13.725,13.49,13.505,5149.0
2016-12-15,13.39,13.495,13.39,13.465,5733.0
2016-12-16,13.49,13.57,13.49,13.49,43375.0
2016-12-19,13.455,13.47,13.425,13.43,9164.0
2016-12-20,13.405,13.47,13.38,13.44,25759.0
2016-12-21,13.505,13.555,13.465,13.505,16313.0
2016-12-22,13.47,13.515,13.465,13.47,6168.0
2016-12-23,13.495,13.52,13.465,13.49,6747.0
2016-12-28,13.6,13.73,13.54,13.695,15181.0
2016-12-29,13.745,13.885,13.705,13.885,11481.0
2016-12-30,13.86,13.91,13.785,13.795,8529.0
2017-01-03,13.895,13.945,13.82,13.895,25966.0
2017-01-04,13.92,14.06,13.92,14.06,22917.0
2017-01-05,14.125,14.19,14.115,14.13,22954.0
2017-01-06,14.115,14.15,13.945,14.0,23821.0
2017-01-09,14.015,14.015,13.885,13.885,17125.0
2017-01-10,13.935,14.0,13.895,13.935,23114.0
2017-01-11,13.96,14.0,13.92,13.97,7149.0
2017-01-12,14.04,14.05,13.885,13.91,27638.0
2017-01-13,13.92,13.985,13.875,13.97,7849.0
2017-01-16,13.99,14.025,13.895,13.925,8093.0
2017-01-17,14.025,14.065,13.99,14.015,21213.0
2017-01-18,13.96,13.99,13.82,13.835,14363.0
2017-01-19,13.835,13.9,13.835,13.9,173975.0
2017-01-20,13.925,14.06,13.925,13.985,2367.0
2017-01-23,14.025,14.025,13.885,13.925,12869.0
2017-01-24,13.97,14.08,13.9,14.06,17703.0
2017-01-25,14.09,14.18,14.08,14.18,16234.0
2017-01-26,14.155,14.195,14.04,14.05,9714.0
2017-01-27,14.05,14.09,14.05,14.06,14941.0
2017-01-30,14.025,14.035,13.805,13.81,22891.0
2017-01-31,13.875,13.875,13.82,13.86,3409.0
2017-02-01,13.87,13.96,13.87,13.96,28236.0
2017-02-02,14.05,14.065,14.015,14.06,3733.0
2017-02-03,14.1,14.125,14.05,14.115,4889.0
2017-02-06,14.18,14.18,14.075,14.115,13522.0
2017-02-07,14.115,14.165,14.115,14.115,5812.0
2017-02-08,14.165,14.205,14.115,14.195,8650.0
2017-02-09,14.24,14.29,14.205,14.245,6932.0
2017-02-10,14.295,14.485,14.295,14.485,41473.0
2017-02-13,14.5,14.51,14.45,14.475,29497.0
2017-02-14,14.5,14.525,14.385,14.52,46212.0
2017-02-15,14.46,14.55,14.46,14.535,23277.0
2017-02-16,14.6,14.61,14.525,14.59,18242.0
2017-02-17,14.535,14.56,14.485,14.525,11891.0
2017-02-21,14.535,14.64,14.535,14.59,14663.0
2017-02-22,14.575,14.575,14.385,14.435,78556.0
2017-02-23,14.5,14.54,14.385,14.395,9932.0
2017-02-24,14.38,14.38,14.105,14.15,16767.0
2017-02-27,14.115,14.165,13.835,13.845,28668.0
2017-02-28,13.845,13.9,13.785,13.845,41924.0
2017-03-01,13.885,14.115,13.885,14.105,30320.0
2017-03-02,14.04,14.05,13.785,13.785,19187.0
2017-03-03,13.78,13.92,13.78,13.9,19992.0
2017-03-06,13.92,13.925,13.74,13.805,43581.0
2017-03-07,13.795,13.795,13.625,13.67,25243.0
2017-03-08,13.64,13.645,13.475,13.475,41025.0
2017-03-09,13.44,13.51,13.375,13.45,62326.0
2017-03-10,13.53,13.64,13.485,13.64,25728.0
2017-03-13,13.665,13.795,13.655,13.785,15964.0
2017-03-14,13.74,13.74,13.49,13.49,19280.0
2017-03-15,13.59,13.87,13.54,13.835,12965.0
2017-03-16,13.945,13.95,13.86,13.885,4895.0
2017-03-17,13.875,13.925,13.705,13.72,13061.0
2017-03-20,13.745,13.745,13.69,13.72,12072.0
2017-03-21,13.755,13.835,13.63,13.63,14880.0
2017-03-22,13.575,13.625,13.49,13.605,6174.0
2017-03-23,13.58,13.745,13.58,13.74,1918.0
2017-03-24,13.76,13.775,13.72,13.735,20862.0
2017-03-27,13.725,13.795,13.645,13.795,7658.0
2017-03-28,13.825,13.85,13.81,13.835,45301.0
2017-03-29,13.85,14.0,13.85,13.99,7103.0
2017-03-30,14.025,14.025,13.925,13.93,15291.0
2017-03-31,13.935,13.975,13.885,13.975,10785.0
2017-04-03,13.96,14.005,13.915,13.95,12951.0
2017-04-04,13.98,14.115,13.975,14.105,23190.0
2017-04-05,14.155,14.205,14.1,14.1,25320.0
2017-04-06,14.125,14.205,14.125,14.205,16309.0
2017-04-07,14.23,14.23,14.18,14.205,4607.0
2017-04-10,14.18,14.33,14.155,14.32,21384.0
2017-04-11,14.32,14.395,14.27,14.395,19416.0
2017-04-12,14.405,14.41,14.28,14.315,20303.0
2017-04-13,14.33,14.33,14.125,14.13,6781.0
2017-04-17,14.13,14.13,14.05,14.115,8738.0
2017-04-18,14.075,14.15,14.03,14.065,21986.0
2017-04-19,14.05,14.1,13.875,13.89,26780.0
2017-04-20,13.935,13.98,13.885,13.96,17105.0
2017-04-21,13.86,13.91,13.825,13.84,2064.0
2017-04-24,13.86,13.86,13.795,13.81,6038.0
2017-04-25,13.81,13.81,13.72,13.76,2570.0
2017-04-26,13.76,13.785,13.71,13.735,25388.0
2017-04-27,13.75,13.75,13.535,13.595,11034.0
2017-04-28,13.625,13.735,13.625,13.71,9691.0
2017-05-01,13.65,13.7,13.61,13.67,18069.0
2017-05-02,13.695,13.7,13.605,13.62,17054.0
2017-05-03,13.605,13.66,13.545,13.555,9990.0
2017-05-04,13.505,13.505,13.24,13.29,12994.0
2017-05-05,13.315,13.48,13.315,13.445,32432.0
2017-05-08,13.455,13.545,13.455,13.545,12158.0
2017-05-09,13.545,13.545,13.455,13.495,30369.0
2017-05-10,13.555,13.745,13.555,13.7,12879.0
2017-05-11,13.725,13.745,13.65,13.65,4136.0
2017-05-12,13.71,13.71,13.625,13.625,10619.0
2017-05-15,13.785,13.815,13.675,13.71,16615.0
2017-05-16,13.75,13.77,13.71,13.735,6977.0
2017-05-17,13.725,13.725,13.485,13.535,62904.0
2017-05-18,13.43,13.46,13.32,13.43,21620.0
2017-05-19,13.51,13.625,13.51,13.61,5602.0
2017-05-23,13.685,13.685,13.535,13.535,4749.0
2017-05-24,13.605,13.605,13.405,13.46,4829.0
2017-05-25,13.535,13.535,13.365,13.365,10994.0
2017-05-26,13.395,13.43,13.355,13.355,10455.0
2017-05-29,13.46,13.46,13.38,13.42,2244.0
2017-05-30,13.305,13.345,13.215,13.215,15831.0
2017-05-31,13.215,13.215,13.015,13.14,12307.0
2017-06-01,13.125,13.255,13.115,13.205,24277.0
2017-06-02,13.19,13.225,13.15,13.165,12977.0
2017-06-05,13.155,13.2,13.075,13.115,13743.0
2017-06-06,13.14,13.33,13.13,13.32,5540.0
2017-06-07,13.315,13.315,13.165,13.18,8782.0
2017-06-08,13.18,13.23,13.175,13.205,236552.0
2017-06-09,13.23,13.265,13.18,13.205,3243.0
2017-06-12,13.23,13.295,13.205,13.24,16212.0
2017-06-13,13.27,13.32,13.215,13.305,8432.0
2017-06-14,13.32,13.38,12.99,12.99,14115.0
2017-06-15,12.935,13.01,12.89,12.91,8142.0
2017-06-16,12.91,12.91,12.875,12.875,6076.0
2017-06-19,12.925,12.99,12.915,12.925,9741.0
2017-06-20,12.85,12.89,12.75,12.775,25582.0
2017-06-21,12.8,12.91,12.725,12.77,6068.0
2017-06-22,12.85,12.95,12.85,12.925,9279.0
2017-06-23,12.955,13.065,12.945,13.065,13395.0
2017-06-26,13.08,13.105,13.03,13.105,29302.0
2017-06-27,13.115,13.16,13.09,13.115,13814.0
2017-06-28,13.195,13.26,13.17,13.235,24835.0
2017-06-29,13.255,13.255,13.145,13.185,1010.0
2017-06-30,13.095,13.22,13.095,13.17,5964.0
2017-07-04,13.21,13.255,13.07,13.115,6865.0
2017-07-05,13.065,13.065,12.97,12.97,824.0
2017-07-06,12.92,12.97,12.92,12.93,2737.0
2017-07-07,12.845,12.845,12.715,12.72,3461.0
2017-07-10,12.74,12.965,12.74,12.915,10136.0
2017-07-11,12.92,12.99,12.89,12.945,5137.0
2017-07-12,13.065,13.115,13.04,13.07,7448.0
2017-07-13,13.07,13.07,12.995,12.995,10428.0
2017-07-14,13.02,13.07,13.005,13.005,17474.0
2017-07-17,13.065,13.105,13.03,13.065,2823.0
2017-07-18,13.08,13.08,12.995,13.015,10965.0
2017-07-19,13.065,13.185,13.065,13.185,7583.0
2017-07-20,13.22,13.22,13.105,13.135,6873.0
2017-07-21,13.155,13.155,13.045,13.08,5701.0
2017-07-24,13.115,13.115,12.99,12.995,2988.0
2017-07-25,13.13,13.16,13.13,13.16,5708.0
2017-07-26,13.16,13.255,13.16,13.23,2180.0
2017-07-27,13.23,13.27,13.21,13.255,9995.0
2017-07-28,13.255,13.31,13.235,13.27,3702.0
2017-07-31,13.305,13.305,13.155,13.205,38909.0
2017-08-01,13.21,13.21,13.115,13.145,25068.0
2017-08-02,13.155,13.155,13.09,13.135,4170.0
2017-08-03,13.155,13.155,12.94,12.955,2076.0
2017-08-04,12.98,13.005,12.965,12.98,1872.0
2017-08-08,13.005,13.03,12.965,12.98,4381.0
2017-08-09,13.04,13.04,12.945,12.965,3833.0
2017-08-10,12.955,12.955,12.805,12.805,5493.0
2017-08-11,12.83,12.89,12.83,12.84,2421.0
2017-08-14,12.905,12.94,12.845,12.855,9194.0
2017-08-15,12.82,12.855,12.79,12.83,13760.0
2017-08-16,12.895,12.965,12.865,12.945,2511.0
2017-08-17,12.905,12.905,12.845,12.87,1875.0
2017-08-18,12.895,12.895,12.805,12.82,8599.0
2017-08-21,12.87,12.87,12.77,12.87,1147.0
2017-08-22,12.845,12.855,12.805,12.84,8714.0
2017-08-23,12.84,12.89,12.84,12.87,2906.0
2017-08-24,12.845,12.905,12.845,12.88,1873.0
2017-08-25,12.92,12.97,12.92,12.965,3993.0
2017-08-28,12.98,12.98,12.965,12.97,2646.0
2017-08-29,12.94,13.04,12.94,13.015,6703.0
2017-08-30,12.99,13.095,12.99,13.09,3882.0
2017-08-31,13.12,13.23,13.12,13.22,6245.0
2017-09-01,13.255,13.305,13.235,13.295,17561.0
2017-09-05,13.32,13.37,13.255,13.285,4065.0
2017-09-06,13.295,13.37,13.245,13.26,6097.0
2017-09-07,13.255,13.32,13.245,13.255,10115.0
2017-09-08,13.21,13.235,13.065,13.065,8791.0
2017-09-11,13.095,13.095,13.03,13.045,7915.0
2017-09-12,13.045,13.205,13.045,13.17,10927.0
2017-09-13,13.195,13.245,13.18,13.23,16322.0
2017-09-14,13.23,13.32,13.23,13.295,6968.0
2017-09-15,13.335,13.345,13.245,13.26,5928.0
2017-09-18,13.26,13.27,13.21,13.245,9680.0
2017-09-19,13.27,13.31,13.255,13.295,7953.0
2017-09-20,13.345,13.445,13.345,13.445,29098.0
2017-09-21,13.445,13.485,13.41,13.48,7393.0
2017-09-22,13.48,13.52,13.47,13.52,3485.0
2017-09-25,13.545,13.58,13.545,13.58,7244.0
2017-09-26,13.52,13.555,13.495,13.53,22574.0
2017-09-27,13.545,13.555,13.445,13.53,10737.0
2017-09-28,13.54,13.545,13.495,13.545,4740.0
2017-09-29,13.52,13.565,13.515,13.53,3014.0
2017-10-02,13.455,13.59,13.455,13.59,17945.0
2017-10-03,13.595,13.665,13.58,13.62,10597.0
2017-10-04,13.62,13.67,13.595,13.63,8140.0
2017-10-05,13.655,13.73,13.655,13.715,1454.0
2017-10-06,13.64,13.69,13.595,13.69,19711.0
2017-10-10,13.74,13.77,13.705,13.705,18565.0
2017-10-11,13.745,13.745,13.64,13.67,9440.0
2017-10-12,13.695,13.72,13.665,13.67,2843.0
2017-10-13,13.73,13.755,13.68,13.68,19193.0
2017-10-16,13.745,13.815,13.605,13.645,12850.0
2017-10-17,13.54,13.59,13.54,13.545,7015.0
2017-10-18,13.57,13.57,13.52,13.52,5746.0
2017-10-19,13.48,13.48,13.43,13.455,11235.0
2017-10-20,13.43,13.495,13.43,13.495,15215.0
2017-10-23,13.405,13.565,13.405,13.495,19421.0
2017-10-24,13.505,13.515,13.46,13.49,9869.0
2017-10-25,13.455,13.495,13.395,13.43,5393.0
2017-10-26,13.455,13.49,13.385,13.385,13946.0
2017-10-27,13.38,13.555,13.38,13.54,27839.0
2017-10-30,13.235,13.69,13.235,13.645,8623.0
2017-10-31,13.715,13.765,13.63,13.755,42430.0
2017-11-01,13.82,13.915,13.815,13.875,9084.0
2017-11-02,13.795,13.875,13.78,13.795,6336.0
2017-11-03,13.795,13.795,13.705,13.73,3385.0
2017-11-06,13.745,13.89,13.745,13.865,6128.0
2017-11-07,13.925,13.925,13.805,13.82,14780.0
2017-11-08,14.04,14.09,13.79,13.89,102362.0
2017-11-09,13.83,13.89,13.77,13.82,8710.0
2017-11-10,13.755,13.815,13.72,13.72,5452.0
2017-11-13,13.74,13.765,13.63,13.63,8025.0
2017-11-14,13.605,13.615,13.435,13.435,10176.0
2017-11-15,13.345,13.43,13.26,13.38,7449.0
2017-11-16,13.38,13.495,13.38,13.46,17555.0
2017-11-17,13.565,13.64,13.505,13.615,6634.0
2017-11-20,13.62,13.62,13.555,13.595,17687.0
2017-11-21,13.59,13.705,13.58,13.615,7644.0
2017-11-22,13.67,13.73,13.67,13.73,3807.0
2017-11-23,13.73,13.78,13.715,13.765,15617.0
2017-11-24,13.765,13.815,13.745,13.78,18221.0
2017-11-27,13.78,13.83,13.605,13.605,5547.0
2017-11-28,13.605,13.645,13.58,13.58,4694.0
2017-11-29,13.59,13.655,13.505,13.58,3129.0
2017-11-30,13.615,13.745,13.615,13.705,10347.0
2017-12-01,13.795,13.83,13.715,13.78,21443.0
2017-12-04,13.79,13.84,13.77,13.77,6691.0
2017-12-05,13.695,13.695,13.62,13.62,32241.0
2017-12-06,13.59,13.59,13.445,13.48,3662.0
2017-12-07,13.405,13.515,13.405,13.48,7940.0
2017-12-08,13.505,13.595,13.505,13.565,8046.0
2017-12-11,13.565,13.655,13.565,13.645,21304.0
2017-12-12,13.63,13.67,13.58,13.605,19753.0
2017-12-13,13.655,13.69,13.595,13.69,8274.0
2017-12-14,13.655,13.69,13.63,13.63,3451.0
2017-12-15,13.68,13.715,13.605,13.605,6286.0
2017-12-18,13.715,13.78,13.695,13.745,18040.0
2017-12-19,13.695,13.805,13.695,13.795,7418.0
2017-12-20,13.815,14.0,13.815,13.955,8456.0
2017-12-21,13.98,14.05,13.93,14.05,7189.0
2017-12-22,14.025,14.03,13.98,14.005,12431.0
2017-12-27,14.19,14.19,14.03,14.05,9448.0
2017-12-28,14.05,14.14,14.05,14.14,5504.0
2017-12-29,14.06,14.16,14.06,14.15,22609.0
2018-01-02,14.16,14.27,14.16,14.27,14686.0
2018-01-03,14.275,14.32,14.27,14.32,14169.0
2018-01-04,14.325,14.345,14.27,14.3,6630.0
2018-01-05,14.31,14.31,14.165,14.225,6604.0
2018-01-08,14.21,14.225,14.14,14.2,8129.0
2018-01-09,14.165,14.24,14.14,14.215,15090.0
2018-01-10,14.185,14.26,14.16,14.175,8898.0
2018-01-11,14.165,14.295,14.165,14.2,51018.0
2018-01-12,14.285,14.345,14.285,14.335,18793.0
2018-01-15,14.36,14.435,14.36,14.435,14659.0
2018-01-16,14.435,14.435,14.215,14.225,34156.0
2018-01-17,14.25,14.325,14.215,14.3,26953.0
2018-01-18,14.32,14.32,14.115,14.115,10542.0
2018-01-19,14.135,14.27,14.135,14.225,11896.0
2018-01-22,14.235,14.285,14.2,14.215,12730.0
2018-01-23,14.235,14.325,14.21,14.295,9944.0
2018-01-24,14.345,14.4,14.32,14.375,9922.0
2018-01-25,14.385,14.385,14.215,14.275,17910.0
2018-01-26,14.285,14.285,14.2,14.2,15938.0
2018-01-29,14.175,14.175,14.025,14.025,11199.0
2018-01-30,14.015,14.015,13.825,13.85,11493.0
2018-01-31,13.85,13.855,13.755,13.825,10180.0
2018-02-01,13.855,13.855,13.72,13.755,22118.0
2018-02-02,13.665,13.695,13.405,13.405,46830.0
2018-02-05,13.3,13.435,13.25,13.285,40031.0
2018-02-06,13.095,13.405,13.075,13.38,16958.0
2018-02-07,13.395,13.405,13.295,13.345,13464.0
2018-02-08,13.335,13.405,13.1,13.11,2962.0
2018-02-09,13.125,13.145,12.7,13.0,28744.0
2018-02-12,13.125,13.33,13.125,13.31,13368.0
2018-02-13,13.32,13.32,13.2,13.26,8042.0
2018-02-14,13.225,13.53,13.175,13.48,12877.0
2018-02-15,13.46,13.46,13.355,13.435,6751.0
2018-02-16,13.485,13.51,13.395,13.405,5908.0
2018-02-20,13.385,13.445,13.385,13.385,5630.0
2018-02-21,13.355,13.495,13.335,13.36,8249.0
2018-02-22,13.445,13.455,13.335,13.335,5019.0
2018-02-23,13.335,13.43,13.335,13.395,2893.0
2018-02-26,13.47,13.53,13.435,13.485,14146.0
2018-02-27,13.43,13.445,13.32,13.36,2914.0
2018-02-28,13.355,13.37,13.2,13.25,4263.0
2018-03-01,13.17,13.21,13.01,13.11,4951.0
2018-03-02,13.1,13.16,13.05,13.16,6632.0
2018-03-05,13.15,13.27,13.1,13.245,9495.0
2018-03-06,13.3,13.355,13.26,13.295,4757.0
2018-03-07,13.295,13.33,13.185,13.21,4133.0
2018-03-08,13.21,13.26,13.195,13.21,6570.0
2018-03-09,13.295,13.3,13.26,13.27,12104.0
2018-03-12,13.33,13.37,13.27,13.335,8288.0
2018-03-13,13.345,13.41,13.345,13.385,4342.0
2018-03-14,13.345,13.36,13.27,13.335,14431.0
2018-03-15,13.335,13.355,13.285,13.3,3359.0
2018-03-16,13.32,13.435,13.3,13.385,8277.0
2018-03-19,13.41,13.41,13.26,13.3,14685.0
2018-03-20,13.36,13.36,13.295,13.295,4556.0
2018-03-21,13.32,13.545,13.32,13.535,15124.0
2018-03-22,13.385,13.385,13.31,13.31,18559.0
2018-03-23,13.345,13.345,13.22,13.22,10767.0
2018-03-26,13.25,13.27,13.135,13.17,5640.0
2018-03-27,13.245,13.245,13.065,13.065,6834.0
2018-03-28,13.065,13.065,12.89,12.94,5018.0
2018-03-29,12.965,13.075,12.965,13.04,35060.0
2018-04-02,13.04,13.09,12.9,12.915,16087.0
2018-04-03,13.0,13.0,12.89,12.965,26899.0
2018-04-04,12.94,12.95,12.845,12.95,6889.0
2018-04-05,12.955,13.235,12.955,13.195,5265.0
2018-04-06,13.27,13.27,13.115,13.125,7272.0
2018-04-09,13.225,13.225,13.2,13.22,1079.0
2018-04-10,13.225,13.295,13.22,13.28,3135.0
2018-04-11,13.305,13.47,13.305,13.43,981.0
2018-04-12,13.39,13.465,13.37,13.395,6352.0
2018-04-13,13.445,13.505,13.43,13.43,4483.0
2018-04-16,13.445,13.515,13.415,13.445,20083.0
2018-04-17,13.47,13.555,13.415,13.555,3120.0
2018-04-18,13.59,13.785,13.59,13.775,5383.0
2018-04-19,13.775,13.775,13.7,13.7,16278.0
2018-04-20,13.7,13.7,13.615,13.64,8091.0
2018-04-23,13.64,13.7,13.635,13.69,31897.0
2018-04-24,13.735,13.77,13.625,13.64,11342.0
2018-04-25,13.66,13.735,13.66,13.735,5079.0
2018-04-26,13.735,13.8,13.735,13.785,8338.0
2018-04-27,13.795,13.825,13.785,13.785,1925.0
2018-04-30,13.725,13.77,13.69,13.725,2823.0
2018-05-01,13.725,13.725,13.66,13.725,10163.0
2018-05-02,13.7,13.905,13.7,13.895,7566.0
2018-05-03,13.885,13.885,13.735,13.775,5782.0
2018-05-04,13.76,13.895,13.76,13.88,2475.0
2018-05-07,13.935,13.995,13.85,13.87,4863.0
2018-05-08,13.905,13.905,13.8,13.885,6671.0
2018-05-09,13.945,14.02,13.945,13.995,7195.0
2018-05-10,13.96,14.08,13.96,14.04,6637.0
2018-05-11,14.02,14.07,13.97,13.985,14724.0
2018-05-14,14.02,14.065,14.02,14.045,15822.0
2018-05-15,13.96,14.015,13.96,13.98,6741.0
2018-05-16,13.995,14.045,13.96,14.04,3065.0
2018-05-17,14.045,14.165,14.045,14.13,17213.0
2018-05-18,14.175,14.225,14.15,14.225,4705.0
2018-05-22,14.24,14.29,14.165,14.165,17202.0
2018-05-23,14.175,14.225,14.15,14.155,12789.0
2018-05-24,14.08,14.155,14.08,14.115,24577.0
2018-05-25,14.055,14.055,13.955,13.98,6130.0
2018-05-28,14.155,14.155,13.87,13.895,7388.0
2018-05-29,13.905,13.945,13.87,13.92,4441.0
2018-05-30,13.93,14.04,13.93,14.02,11514.0
2018-05-31,13.97,14.055,13.945,13.96,7176.0
2018-06-01,13.92,14.005,13.92,13.995,11582.0
2018-06-04,13.87,13.895,13.835,13.87,3200.0
2018-06-05,13.835,13.985,13.835,13.98,8516.0
2018-06-06,13.955,14.015,13.955,14.015,5974.0
2018-06-07,14.055,14.105,14.04,14.065,8971.0
2018-06-08,13.995,14.065,13.995,13.995,1107.0
2018-06-11,13.985,14.045,13.98,14.03,7254.0
2018-06-12,14.055,14.09,14.005,14.03,39138.0
2018-06-13,14.04,14.095,13.98,14.02,6937.0
2018-06-14,14.03,14.095,13.995,13.995,15250.0
2018-06-15,13.935,13.935,13.88,13.92,1034.0
2018-06-18,13.88,13.985,13.88,13.96,13344.0
2018-06-19,13.91,13.91,13.85,13.88,5793.0
2018-06-20,13.91,13.995,13.91,13.935,6815.0
2018-06-21,13.93,13.935,13.88,13.88,40324.0
2018-06-22,13.955,14.095,13.955,14.09,9496.0
2018-06-25,14.06,14.06,13.865,13.89,14047.0
2018-06-26,13.89,13.935,13.84,13.885,5442.0
2018-06-27,13.935,14.005,13.91,13.92,5218.0
2018-06-28,13.86,13.86,13.79,13.79,4672.0
2018-06-29,13.85,13.935,13.85,13.935,4601.0
2018-07-03,13.92,14.005,13.91,13.935,5749.0
2018-07-04,13.935,13.945,13.9,13.935,2511.0
2018-07-05,13.96,13.96,13.85,13.925,12948.0
2018-07-06,13.885,13.985,13.86,13.925,7911.0
2018-07-09,14.02,14.06,13.985,14.06,114269.0
2018-07-10,14.035,14.115,14.03,14.08,11743.0
2018-07-11,14.005,14.035,13.92,13.935,23215.0
2018-07-12,13.95,14.01,13.95,13.995,143500.0
2018-07-13,14.02,14.035,13.995,14.02,9935.0
2018-07-16,13.935,13.985,13.84,13.865,3716.0
2018-07-17,13.835,13.92,13.835,13.91,6229.0
2018-07-18,13.885,13.91,13.885,13.91,2480.0
2018-07-19,13.835,13.95,13.835,13.925,10798.0
2018-07-20,13.925,13.925,13.84,13.89,7787.0
2018-07-23,13.84,13.89,13.79,13.79,7906.0
2018-07-24,13.79,13.89,13.79,13.79,15229.0
2018-07-25,13.825,13.835,13.75,13.75,3585.0
2018-07-26,13.79,13.865,13.79,13.865,2516.0
2018-07-27,13.91,13.91,13.765,13.79,6640.0
2018-07-30,13.835,13.885,13.705,13.705,14739.0
2018-07-31,13.72,13.79,13.72,13.755,2436.0
2018-08-01,13.74,13.775,13.705,13.775,2681.0
2018-08-02,13.705,13.835,13.705,13.805,7046.0
2018-08-03,13.755,13.835,13.755,13.835,4268.0
2018-08-07,13.885,13.885,13.73,13.775,46193.0
2018-08-08,13.705,13.715,13.67,13.715,10829.0
2018-08-09,13.75,13.79,13.72,13.72,4371.0
2018-08-10,13.74,13.74,13.68,13.72,7231.0
2018-08-13,13.68,13.68,13.57,13.585,14330.0
2018-08-14,13.595,13.595,13.51,13.51,1802.0
2018-08-15,13.47,13.47,13.255,13.265,14405.0
2018-08-16,13.34,13.425,13.34,13.375,4400.0
2018-08-17,13.35,13.495,13.35,13.47,9252.0
2018-08-20,13.56,13.63,13.545,13.62,5851.0
2018-08-21,13.69,13.72,13.69,13.715,522.0
2018-08-22,13.72,13.775,13.705,13.73,2879.0
2018-08-23,13.74,13.74,13.655,13.695,786.0
2018-08-24,13.74,13.815,13.74,13.775,3638.0
2018-08-27,13.78,13.875,13.78,13.875,6335.0
2018-08-28,13.865,13.885,13.765,13.805,27967.0
2018-08-29,13.86,13.89,13.84,13.89,36231.0
2018-08-30,13.875,13.875,13.695,13.765,3585.0
2018-08-31,13.705,13.73,13.68,13.715,11235.0
2018-09-04,13.705,13.705,13.545,13.545,3925.0
2018-09-05,13.535,13.545,13.385,13.415,8857.0
2018-09-06,13.435,13.435,13.34,13.35,7168.0
2018-09-07,13.325,13.375,13.29,13.325,5153.0
2018-09-10,13.46,13.485,13.4,13.485,2796.0
2018-09-11,13.365,13.435,13.34,13.39,2845.0
2018-09-12,13.45,13.51,13.435,13.51,23134.0
2018-09-13,13.4,13.44,13.4,13.41,14110.0
2018-09-14,13.41,13.45,13.4,13.45,4809.0
2018-09-17,13.475,13.5,13.425,13.475,4176.0
2018-09-18,13.485,13.51,13.45,13.51,6185.0
2018-09-19,13.51,13.65,13.51,13.59,31734.0
2018-09-20,13.57,13.59,13.53,13.57,4478.0
2018-09-21,13.545,13.565,13.52,13.555,3501.0
2018-09-24,13.565,13.605,13.545,13.545,3254.0
2018-09-25,13.65,13.65,13.545,13.545,2130.0
2018-09-26,13.555,13.555,13.48,13.48,5317.0
2018-09-27,13.505,13.53,13.505,13.53,597.0
2018-09-28,13.59,13.615,13.565,13.58,7012.0
2018-10-01,13.65,13.685,13.58,13.595,11823.0
2018-10-02,13.63,13.65,13.51,13.51,5142.0
2018-10-03,13.58,13.58,13.52,13.58,3600.0
2018-10-04,13.58,13.605,13.46,13.485,5858.0
2018-10-05,13.45,13.45,13.325,13.385,51088.0
2018-10-09,13.365,13.385,13.27,13.305,9566.0
2018-10-10,13.29,13.305,13.025,13.075,15747.0
2018-10-11,12.99,13.145,12.99,13.04,12736.0
2018-10-12,13.155,13.155,13.05,13.085,3364.0
2018-10-15,13.135,13.135,13.05,13.1,8083.0
2018-10-16,13.075,13.155,13.025,13.155,11237.0
2018-10-17,13.185,13.185,13.075,13.075,2735.0
2018-10-18,13.075,13.075,12.965,12.965,7333.0
2018-10-19,13.06,13.135,13.035,13.135,1988.0
2018-10-22,12.965,12.975,12.93,12.93,2861.0
2018-10-23,12.86,12.88,12.69,12.81,12103.0
2018-10-24,12.82,12.86,12.53,12.53,12110.0
2018-10-25,12.59,12.615,12.59,12.615,5594.0
2018-10-26,12.555,12.625,12.505,12.57,11086.0
2018-10-29,12.65,12.655,12.305,12.33,8399.0
2018-10-30,12.39,12.39,12.3,12.33,8584.0
2018-10-31,12.41,12.53,12.41,12.52,22581.0
2018-11-01,12.545,12.71,12.545,12.71,23022.0
2018-11-02,12.745,12.745,12.535,12.565,3262.0
2018-11-05,12.595,12.795,12.595,12.795,8770.0
2018-11-06,12.81,12.835,12.75,12.775,13144.0
2018-11-07,12.82,12.855,12.8,12.8,2125.0
2018-11-08,12.83,12.83,12.64,12.64,11768.0
2018-11-09,12.545,12.57,12.445,12.51,18250.0
2018-11-12,12.555,12.555,12.47,12.495,2901.0
2018-11-13,12.39,12.39,12.22,12.245,9856.0
2018-11-14,12.315,12.375,12.195,12.315,4220.0
2018-11-15,12.23,12.245,12.18,12.23,12247.0
2018-11-16,12.255,12.35,12.245,12.275,11003.0
2018-11-19,12.28,12.33,12.275,12.29,5110.0
2018-11-20,12.205,12.205,11.99,12.08,12263.0
2018-11-21,12.16,12.28,12.16,12.22,3571.0
2018-11-22,12.17,12.255,12.17,12.24,4543.0
2018-11-23,12.075,12.11,12.025,12.065,900.0
2018-11-26,12.1,12.135,11.92,11.92,18926.0
2018-11-27,11.895,11.895,11.775,11.785,11938.0
2018-11-28,11.77,11.95,11.77,11.95,12400.0
2018-11-29,11.975,12.015,11.95,12.015,8057.0
2018-11-30,11.905,12.015,11.905,12.015,4118.0
2018-12-03,12.155,12.18,12.035,12.11,42967.0
2018-12-04,12.075,12.075,11.855,11.915,121221.0
2018-12-05,11.95,11.95,11.835,11.845,30695.0
2018-12-06,11.795,11.795,11.69,11.725,12181.0
2018-12-07,11.93,11.93,11.795,11.795,14900.0
2018-12-10,11.805,11.805,11.59,11.59,30819.0
2018-12-11,11.69,11.715,11.625,11.625,11895.0
2018-12-12,11.665,11.775,11.665,11.7,173826.0
2018-12-13,11.69,11.745,11.655,11.685,10719.0
2018-12-14,11.58,11.615,11.485,11.495,20570.0
2018-12-17,11.495,11.495,11.265,11.265,16266.0
2018-12-18,11.305,11.42,11.305,11.365,73509.0
2018-12-19,11.365,11.46,11.255,11.265,98114.0
2018-12-20,11.28,11.36,11.215,11.265,43693.0
2018-12-21,11.245,11.35,11.155,11.17,8960.0
2018-12-24,11.1,11.11,11.01,11.01,31546.0
2018-12-27,11.17,11.23,11.11,11.23,18731.0
2018-12-28,11.275,11.42,11.275,11.42,13174.0
2018-12-31,11.49,11.57,11.42,11.42,3903.0
2019-01-02,11.515,11.775,11.5,11.67,3241.0
2019-01-03,11.755,11.775,11.6,11.705,4397.0
2019-01-04,11.815,11.885,11.78,11.835,10268.0
2019-01-07,11.93,11.945,11.87,11.945,21194.0
2019-01-08,11.995,12.005,11.935,11.955,114892.0
2019-01-09,12.03,12.185,12.02,12.185,22399.0
2019-01-10,12.15,12.23,12.14,12.185,7975.0
2019-01-11,12.2,12.245,12.17,12.21,6563.0
2019-01-14,12.17,12.22,12.16,12.21,8996.0
2019-01-15,12.23,12.23,12.16,12.195,19235.0
2019-01-16,12.185,12.21,12.14,12.185,5186.0
2019-01-17,12.17,12.195,12.14,12.17,22012.0
2019-01-18,12.21,12.21,12.16,12.175,10266.0
2019-01-21,12.185,12.195,12.15,12.17,5425.0
2019-01-22,12.185,12.185,11.995,12.005,41675.0
2019-01-23,12.04,12.08,11.995,12.02,391858.0
2019-01-24,12.1,12.15,12.08,12.125,15451.0
2019-01-25,12.2,12.29,12.175,12.27,25454.0
2019-01-28,12.23,12.28,12.195,12.235,3702.0
2019-01-29,12.295,12.35,12.26,12.28,8998.0
2019-01-30,12.295,12.435,12.295,12.375,33245.0
2019-01-31,12.45,12.51,12.44,12.485,18584.0
2019-02-01,12.485,12.485,12.425,12.45,16773.0
2019-02-04,12.46,12.46,12.39,12.44,4253.0
2019-02-05,12.45,12.51,12.415,12.51,25775.0
2019-02-06,12.51,12.595,12.485,12.545,19940.0
2019-02-07,12.56,12.56,12.425,12.46,7525.0
2019-02-08,12.465,12.465,12.4,12.455,53657.0
2019-02-11,12.475,12.535,12.465,12.51,12882.0
2019-02-12,12.58,12.615,12.525,12.605,18322.0
2019-02-13,12.645,12.68,12.605,12.62,10560.0
2019-02-14,12.58,12.7,12.58,12.68,10302.0
2019-02-15,12.725,12.775,12.725,12.775,9839.0
2019-02-19,12.795,12.885,12.795,12.885,12065.0
2019-02-20,12.895,12.955,12.87,12.905,7902.0
2019-02-21,12.87,12.92,12.86,12.88,10619.0
2019-02-22,12.88,12.99,12.88,12.93,7556.0
2019-02-25,12.945,13.035,12.945,13.0,9422.0
2019-02-26,12.98,13.06,12.98,13.05,34149.0
2019-02-27,13.04,13.04,12.945,12.98,11532.0
2019-02-28,13.0,13.0,12.92,12.98,19662.0
2019-03-01,13.005,13.065,12.99,13.04,2886.0
2019-03-04,13.04,13.04,12.885,12.94,21382.0
2019-03-05,12.94,12.965,12.905,12.94,5865.0
2019-03-06,12.92,12.92,12.845,12.845,9729.0
2019-03-07,12.86,12.86,12.76,12.775,6720.0
2019-03-08,12.785,12.835,12.705,12.825,8722.0
2019-03-11,12.82,12.885,12.82,12.855,17173.0
2019-03-12,12.93,12.965,12.905,12.915,4270.0
2019-03-13,12.99,13.015,12.975,12.98,2750.0
2019-03-14,12.945,12.955,12.905,12.93,3975.0
2019-03-15,12.955,12.955,12.835,12.885,9103.0
2019-03-18,12.905,12.99,12.905,12.99,10617.0
2019-03-19,13.015,13.075,13.005,13.005,8607.0
2019-03-20,12.98,13.135,12.98,13.015,6200.0
2019-03-21,13.085,13.185,13.085,13.12,4829.0
2019-03-22,13.095,13.095,12.945,13.025,8960.0
2019-03-25,12.95,12.99,12.895,12.98,6958.0
2019-03-26,12.99,13.015,12.965,12.98,5880.0
2019-03-27,13.015,13.025,12.94,12.965,8656.0
2019-03-28,12.94,12.94,12.87,12.87,7418.0
2019-03-29,12.93,12.955,12.825,12.825,8775.0
2019-04-01,12.905,12.975,12.895,12.895,19094.0
2019-04-02,12.915,12.955,12.87,12.885,1892.0
2019-04-03,12.915,12.95,12.855,12.885,16961.0
2019-04-04,12.86,12.94,12.845,12.94,8675.0
2019-04-05,12.99,13.045,12.98,13.035,6460.0
2019-04-08,13.05,13.095,13.045,13.095,65385.0
2019-04-09,13.06,13.06,13.015,13.035,10333.0
2019-04-10,13.11,13.13,13.095,13.13,2246.0
2019-04-11,13.095,13.105,13.015,13.045,8616.0
2019-04-12,13.05,13.06,13.015,13.025,5600.0
2019-04-15,13.015,13.015,12.98,12.99,13336.0
2019-04-16,12.99,12.99,12.86,12.87,9018.0
2019-04-17,12.885,12.915,12.825,12.825,5284.0
2019-04-18,12.885,12.905,12.855,12.855,29131.0
2019-04-22,12.885,12.895,12.87,12.895,9646.0
2019-04-23,12.845,12.915,12.845,12.845,42531.0
2019-04-24,12.915,12.915,12.87,12.885,3123.0
2019-04-25,12.88,12.905,12.8,12.835,5868.0
2019-04-26,12.835,12.88,12.795,12.86,6558.0
2019-04-29,12.86,12.87,12.81,12.825,4845.0
2019-04-30,12.835,12.855,12.8,12.82,14386.0
2019-05-01,12.8,12.81,12.69,12.7,2070.0
2019-05-02,12.63,12.63,12.465,12.5,6369.0
2019-05-03,12.525,12.55,12.5,12.545,34449.0
2019-05-06,12.43,12.55,12.42,12.55,8271.0
2019-05-07,12.49,12.49,12.42,12.45,7145.0
2019-05-08,12.475,12.525,12.475,12.48,8746.0
2019-05-09,12.49,12.535,12.42,12.525,3417.0
2019-05-10,12.51,12.56,12.465,12.56,11278.0
2019-05-13,12.535,12.535,12.45,12.475,12828.0
2019-05-14,12.515,12.585,12.515,12.56,3035.0
2019-05-15,12.545,12.61,12.545,12.575,3820.0
2019-05-16,12.63,12.665,12.61,12.645,2545.0
2019-05-17,12.605,12.635,12.585,12.585,13435.0
2019-05-21,12.595,12.62,12.575,12.61,7226.0
2019-05-22,12.57,12.57,12.475,12.5,11700.0
2019-05-23,12.42,12.42,12.335,12.335,4004.0
2019-05-24,12.37,12.37,12.335,12.345,2500.0
2019-05-27,12.345,12.42,12.345,12.405,2827.0
2019-05-28,12.415,12.44,12.405,12.405,2265.0
2019-05-29,12.335,12.37,12.275,12.275,3325.0
2019-05-30,12.325,12.335,12.295,12.3,3046.0
2019-05-31,12.285,12.3,12.25,12.3,17500.0
2019-06-03,12.345,12.355,12.325,12.345,4445.0
2019-06-04,12.385,12.465,12.36,12.455,29177.0
2019-06-05,12.5,12.5,12.37,12.405,8227.0
2019-06-06,12.385,12.45,12.385,12.43,5403.0
2019-06-07,12.49,12.5,12.455,12.5,1970.0
2019-06-10,12.49,12.51,12.42,12.51,18682.0
2019-06-11,12.455,12.535,12.455,12.525,3867.0
2019-06-12,12.475,12.535,12.475,12.535,3875.0
2019-06-13,12.56,12.585,12.55,12.55,4913.0
2019-06-14,12.61,12.61,12.55,12.585,7250.0
2019-06-17,12.57,12.665,12.57,12.63,19705.0
2019-06-18,12.725,12.82,12.725,12.785,7981.0
2019-06-19,12.775,12.775,12.7,12.735,2277.0
2019-06-20,12.9,12.96,12.9,12.915,5173.0
2019-06-21,12.89,12.89,12.84,12.855,4610.0
2019-06-24,12.89,12.9,12.845,12.88,7003.0
2019-06-25,12.875,12.875,12.74,12.74,4883.0
2019-06-26,12.75,12.805,12.735,12.735,13967.0
2019-06-27,12.705,12.705,12.68,12.69,4357.0
2019-06-28,12.75,12.805,12.705,12.805,5523.0
2019-07-02,12.82,12.875,12.785,12.875,6583.0
2019-07-03,12.91,12.925,12.875,12.89,4552.0
2019-07-04,12.9,12.91,12.855,12.91,1720.0
2019-07-05,12.855,12.925,12.84,12.925,3441.0
2019-07-08,12.9,12.9,12.845,12.845,829.0
2019-07-09,12.805,12.84,12.77,12.84,4497.0
2019-07-10,12.89,12.96,12.89,12.96,13213.0
2019-07-11,12.97,12.97,12.855,12.88,2300.0
2019-07-12,12.855,12.88,12.84,12.88,13877.0
2019-07-15,12.875,12.935,12.875,12.935,2912.0
2019-07-16,12.97,13.005,12.97,12.975,7402.0
2019-07-17,12.96,13.065,12.96,13.065,12615.0
2019-07-18,13.08,13.1,13.055,13.1,10121.0
2019-07-19,13.185,13.24,13.185,13.195,1849.0
2019-07-22,13.255,13.28,13.21,13.275,3949.0
2019-07-23,13.3,13.3,13.22,13.245,8422.0
2019-07-24,13.24,13.315,13.24,13.29,4223.0
2019-07-25,13.35,13.35,13.16,13.24,23925.0
2019-07-26,13.22,13.255,13.22,13.245,4948.0
2019-07-29,13.23,13.255,13.125,13.21,18900.0
2019-07-30,13.17,13.335,13.17,13.335,99345.0
2019-07-31,13.325,13.37,13.205,13.205,6436.0
2019-08-01,13.22,13.29,13.22,13.255,1405.0
2019-08-02,13.185,13.205,13.15,13.16,4520.0
2019-08-06,13.125,13.16,13.01,13.045,18243.0
2019-08-07,13.08,13.08,13.055,13.08,36971.0
2019-08-08,13.02,13.145,13.02,13.145,11205.0
2019-08-09,13.195,13.195,13.135,13.145,4049.0
2019-08-12,13.15,13.22,13.115,13.195,9688.0
2019-08-13,13.135,13.135,12.975,13.03,1609.0
2019-08-14,13.01,13.01,12.795,12.795,21584.0
2019-08-15,12.76,12.77,12.725,12.735,4702.0
2019-08-16,12.715,12.77,12.715,12.75,5686.0
2019-08-19,12.735,12.91,12.735,12.865,6701.0
2019-08-20,12.915,12.97,12.9,12.97,1895.0
2019-08-21,12.96,12.995,12.96,12.995,1887.0
2019-08-22,12.985,12.985,12.935,12.94,2912.0
2019-08-23,12.925,13.01,12.915,12.915,1850.0
2019-08-26,12.985,12.985,12.855,12.855,1804.0
2019-08-27,12.875,12.91,12.865,12.865,3111.0
2019-08-28,12.89,12.995,12.84,12.985,5573.0
2019-08-29,12.975,12.985,12.94,12.96,9573.0
2019-08-30,12.985,13.02,12.975,13.005,3811.0
2019-09-03,13.03,13.055,13.02,13.045,6371.0
2019-09-04,13.08,13.115,13.075,13.115,4502.0
2019-09-05,13.1,13.1,13.04,13.055,3302.0
2019-09-06,13.03,13.03,12.95,12.97,15117.0
2019-09-09,13.04,13.04,12.91,12.94,8641.0
2019-09-10,12.94,13.045,12.94,13.02,3565.0
2019-09-11,13.045,13.08,13.02,13.08,2803.0
2019-09-12,13.115,13.15,13.09,13.09,12600.0
2019-09-13,13.065,13.135,13.045,13.075,3540.0
2019-09-16,13.245,13.275,13.125,13.17,27365.0
2019-09-17,13.15,13.21,13.15,13.205,18389.0
2019-09-18,13.195,13.195,13.04,13.04,14263.0
2019-09-19,13.115,13.135,13.09,13.115,7411.0
2019-09-20,13.16,13.21,13.15,13.21,8586.0
2019-09-23,13.22,13.275,13.21,13.26,20831.0
2019-09-24,13.25,13.25,13.1,13.25,2795.0
2019-09-25,13.075,13.075,12.97,12.995,7390.0
2019-09-26,13.015,13.015,12.915,12.925,1274.0
2019-09-27,12.87,12.905,12.855,12.865,4800.0
2019-09-30,12.81,12.81,12.635,12.635,9496.0
2019-10-01,12.695,12.695,12.435,12.435,18226.0
2019-10-02,12.435,12.435,12.285,12.345,19891.0
2019-10-03,12.345,12.415,12.3,12.345,2813.0
2019-10-04,12.405,12.475,12.39,12.415,4661.0
2019-10-07,12.475,12.475,12.42,12.42,6658.0
2019-10-08,12.415,12.415,12.32,12.355,2052.0
2019-10-09,12.3,12.33,12.285,12.285,6040.0
2019-10-10,12.275,12.295,12.265,12.265,274.0
2019-10-11,12.275,12.3,12.25,12.26,56436.0
2019-10-15,12.25,12.25,12.23,12.23,5460.0
2019-10-16,12.22,12.275,12.22,12.25,4200.0
2019-10-17,12.26,12.3,12.26,12.295,9922.0
2019-10-18,12.295,12.295,12.24,12.24,3280.0
2019-10-21,12.26,12.26,12.195,12.25,1376.0
2019-10-22,12.22,12.265,12.215,12.265,5241.0
2019-10-23,12.24,12.25,12.24,12.25,1074.0
2019-10-24,12.32,12.32,12.265,12.295,2148.0
2019-10-25,12.31,12.345,12.3,12.31,4185.0
2019-10-28,12.365,12.365,12.3,12.365,3553.0
2019-10-29,12.275,12.355,12.275,12.355,1455.0
2019-10-30,12.355,12.365,12.335,12.335,1181.0
2019-10-31,12.355,12.425,12.355,12.39,6239.0
2019-11-01,12.485,12.53,12.485,12.53,577.0
2019-11-04,12.645,12.715,12.625,12.67,4967.0
2019-11-05,12.68,12.68,12.59,12.68,6288.0
2019-11-06,12.62,12.62,12.54,12.575,4614.0
2019-11-07,12.59,12.61,12.505,12.54,6087.0
2019-11-08,12.52,12.565,12.505,12.51,59325.0
2019-11-11,12.47,12.495,12.45,12.47,2447.0
2019-11-12,12.46,12.51,12.46,12.47,1150.0
2019-11-13,12.51,12.555,12.475,12.51,11090.0
2019-11-14,12.59,12.59,12.52,12.59,1691.0
2019-11-15,12.6,12.625,12.575,12.58,4373.0
2019-11-18,12.565,12.58,12.505,12.555,9009.0
2019-11-19,12.52,12.52,12.475,12.475,13020.0
2019-11-20,12.485,12.54,12.485,12.53,3739.0
2019-11-21,12.52,12.555,12.505,12.53,3897.0
2019-11-22,12.555,12.575,12.53,12.545,10500.0
2019-11-25,12.565,12.575,12.54,12.565,2859.0
2019-11-26,12.58,12.58,12.53,12.555,4400.0
2019-11-27,12.575,12.655,12.545,12.655,5151.0
2019-11-28,12.66,12.705,12.635,12.66,1751.0
2019-11-29,12.695,12.785,12.655,12.75,6607.0
2019-12-02,12.8,12.8,12.725,12.75,7029.0
2019-12-03,12.725,12.73,12.66,12.715,3481.0
2019-12-04,12.76,12.83,12.73,12.785,1376.0
2019-12-05,12.9,12.97,12.88,12.88,15514.0
2019-12-06,12.925,12.985,12.915,12.915,2900.0
2019-12-09,12.915,12.95,12.9,12.94,4005.0
2019-12-10,12.97,12.97,12.915,12.97,2689.0
2019-12-11,12.95,12.985,12.915,12.94,10950.0
2019-12-12,12.995,13.02,12.95,12.97,4489.0
2019-12-13,12.97,13.05,12.97,12.995,8008.0
2019-12-16,13.085,13.125,13.085,13.125,2282.0
2019-12-17,13.125,13.215,13.125,13.195,6325.0
2019-12-18,13.19,13.19,13.155,13.16,759.0
2019-12-19,13.125,13.225,13.125,13.17,2350.0
2019-12-20,13.18,13.225,13.18,13.195,4605.0
2019-12-23,13.215,13.345,13.205,13.345,23166.0
2019-12-24,13.39,13.47,13.39,13.47,5341.0
2019-12-27,13.505,13.52,13.45,13.48,9780.0
2019-12-30,13.5,13.52,13.485,13.485,1257.0
2019-12-31,13.475,13.485,13.475,13.485,1401.0
2020-01-02,13.555,13.555,13.43,13.43,1503.0
2020-01-03,13.5,13.545,13.42,13.45,15919.0
2020-01-06,13.5,13.51,13.405,13.415,20515.0
2020-01-07,13.475,13.535,13.465,13.525,8053.0
2020-01-08,13.555,13.555,13.35,13.35,2870.0
2020-01-09,13.35,13.35,13.335,13.35,713.0
2020-01-10,13.415,13.465,13.415,13.45,7088.0
2020-01-13,13.51,13.51,13.405,13.415,1955.0
2020-01-14,13.44,13.49,13.415,13.49,3900.0
2020-01-15,13.49,13.52,13.475,13.485,17610.0
2020-01-16,13.555,13.6,13.545,13.59,7489.0
2020-01-17,13.59,13.605,13.58,13.59,13051.0
2020-01-20,13.58,13.635,13.535,13.635,4442.0
2020-01-21,13.525,13.565,13.51,13.51,3893.0
2020-01-22,13.51,13.51,13.465,13.49,2507.0
2020-01-23,13.36,13.385,13.305,13.305,1966.0
2020-01-24,13.35,13.35,13.29,13.315,1822.0
2020-01-27,13.185,13.21,13.115,13.165,16755.0
2020-01-28,13.165,13.195,13.165,13.165,492.0
2020-01-29,13.265,13.265,13.21,13.245,1461.0
2020-01-30,13.21,13.21,13.115,13.16,3753.0
2020-01-31,13.115,13.14,13.035,13.06,3560.0
2020-02-03,13.045,13.085,13.015,13.085,8626.0
2020-02-04,13.15,13.185,13.085,13.125,8266.0
2020-02-05,13.2,13.37,13.2,13.37,6157.0
2020-02-06,13.38,13.405,13.38,13.405,2077.0
2020-02-07,13.36,13.36,13.185,13.23,1451.0
2020-02-10,13.2,13.245,13.165,13.22,2223.0
2020-02-11,13.27,13.335,13.245,13.265,3879.0
2020-02-12,13.315,13.325,13.255,13.29,781.0
2020-02-13,13.325,13.35,13.29,13.335,4189.0
2020-02-14,13.38,13.395,13.335,13.36,997.0
2020-02-18,13.315,13.38,13.315,13.36,7505.0
2020-02-19,13.45,13.5,13.43,13.5,2812.0
2020-02-20,13.5,13.535,13.455,13.485,2909.0
2020-02-21,13.5,13.52,13.42,13.43,3858.0
2020-02-24,13.16,13.2,13.06,13.07,15287.0
2020-02-25,13.085,13.085,12.665,12.665,8019.0
2020-02-26,12.585,12.71,12.515,12.515,7997.0
2020-02-27,12.34,12.34,11.945,12.19,15857.0
2020-02-28,12.355,12.355,11.46,11.76,14182.0
2020-03-02,11.845,12.05,11.75,12.04,41911.0
2020-03-03,12.215,12.285,11.995,12.03,19772.0
2020-03-04,12.215,12.245,12.11,12.215,13740.0
2020-03-05,12.1,12.19,12.015,12.05,5418.0
2020-03-06,11.88,11.935,11.62,11.62,6934.0
2020-03-09,10.57,10.85,10.385,10.465,43841.0
2020-03-10,10.895,10.905,10.29,10.65,24000.0
2020-03-11,10.51,10.525,9.855,9.895,10336.0
2020-03-12,9.03,9.09,8.57,8.57,55814.0
2020-03-13,8.975,9.11,8.52,8.96,20948.0
2020-03-16,8.21,8.45,8.025,8.115,13470.0
2020-03-17,8.405,8.465,8.08,8.29,9570.0
2020-03-18,7.975,8.045,7.165,7.325,250989.0
2020-03-19,7.35,7.885,7.245,7.77,17633.0
2020-03-20,8.17,8.17,7.63,7.655,12390.0
2020-03-23,7.515,7.665,7.26,7.305,12617.0
2020-03-24,7.795,7.92,7.68,7.91,23600.0
2020-03-25,8.0,8.785,7.945,8.49,22664.0
2020-03-26,8.58,8.855,8.5,8.515,14921.0
2020-03-27,8.31,8.455,8.135,8.24,16843.0
2020-03-30,8.195,8.285,8.01,8.09,9845.0
2020-03-31,8.24,8.585,8.24,8.375,12881.0
2020-04-01,8.105,8.26,8.035,8.09,13035.0
2020-04-02,8.24,8.49,8.24,8.26,36071.0
2020-04-03,8.375,8.515,8.105,8.175,37469.0
2020-04-06,8.445,8.605,8.445,8.535,83817.0
2020-04-07,8.755,8.97,8.7,8.785,336538.0
2020-04-08,8.855,9.105,8.845,8.995,64348.0
2020-04-09,9.27,9.565,9.27,9.335,146159.0
2020-04-13,9.45,9.45,9.105,9.45,25215.0
2020-04-14,9.62,9.87,9.52,9.565,42470.0
2020-04-15,9.37,9.425,9.255,9.335,19294.0
2020-04-16,9.38,9.43,9.29,9.31,11979.0
2020-04-17,9.44,9.505,9.39,9.39,22439.0
2020-04-20,9.39,9.69,9.335,9.645,21304.0
2020-04-21,9.51,9.59,9.425,9.425,204687.0
2020-04-22,9.585,9.7,9.585,9.7,16217.0
2020-04-23,9.745,10.01,9.745,9.92,19268.0
2020-04-24,10.0,10.08,9.92,9.95,13983.0
2020-04-27,9.975,10.18,9.975,10.18,4205.0
2020-04-28,10.24,10.32,10.195,10.295,9064.0
2020-04-29,10.49,10.72,10.49,10.72,12136.0
2020-04-30,10.715,10.715,10.455,10.475,238606.0
2020-05-01,10.315,10.315,10.195,10.26,21425.0
2020-05-04,10.205,10.32,10.19,10.19,24580.0
2020-05-05,10.455,10.49,10.35,10.36,109037.0
2020-05-06,10.395,10.4,10.315,10.375,9357.0
2020-05-07,10.545,10.555,10.395,10.49,45580.0
2020-05-08,10.6,10.605,10.525,10.56,35900.0
2020-05-11,10.605,10.615,10.41,10.48,42241.0
2020-05-12,10.615,10.615,10.385,10.385,78207.0
2020-05-13,10.43,10.43,10.01,10.045,31565.0
2020-05-14,9.94,10.115,9.87,10.1,72497.0
2020-05-15,10.17,10.41,10.115,10.395,31900.0
2020-05-19,10.685,10.74,10.66,10.73,21273.0
2020-05-20,10.875,10.91,10.845,10.9,52080.0
2020-05-21,10.855,10.855,10.75,10.75,5210.0
2020-05-22,10.855,10.865,10.81,10.855,11400.0
2020-05-25,10.945,10.99,10.925,10.965,7723.0
2020-05-26,11.06,11.06,10.89,10.9,3391.0
2020-05-27,10.92,10.935,10.72,10.935,5320.0
2020-05-28,11.035,11.035,10.92,11.015,11146.0
2020-05-29,10.935,10.99,10.9,10.99,5384.0
2020-06-01,10.99,11.085,10.99,11.05,12181.0
2020-06-02,11.13,11.15,11.0,11.045,9503.0
2020-06-03,11.06,11.13,11.005,11.13,100173.0
2020-06-04,11.14,11.37,11.14,11.37,8174.0
2020-06-05,11.445,11.57,11.415,11.57,20483.0
2020-06-08,11.755,11.97,11.755,11.935,5693.0
2020-06-09,11.89,11.895,11.79,11.835,2958.0
2020-06-10,11.835,11.835,11.585,11.8,3061.0
2020-06-11,11.41,11.435,11.0,11.0,12875.0
2020-06-12,11.38,11.46,11.22,11.3,10516.0
2020-06-15,11.025,11.435,10.945,11.435,4835.0
2020-06-16,11.685,11.7,11.415,11.445,39797.0
2020-06-17,11.505,11.505,11.38,11.4,7247.0
2020-06-18,11.325,11.435,11.325,11.4,1419.0
2020-06-19,11.515,11.53,11.445,11.445,3625.0
2020-06-22,11.41,11.495,11.39,11.47,14997.0
2020-06-23,11.62,11.655,11.61,11.655,9910.0
2020-06-24,11.57,11.57,11.275,11.4,1450.0
2020-06-25,11.38,11.455,11.29,11.4,73665.0
2020-06-26,11.38,11.41,11.245,11.285,2891.0
2020-06-29,11.335,11.41,11.255,11.335,141771.0
2020-06-30,11.375,11.59,11.365,11.535,6947.0
2020-07-02,11.64,11.795,11.64,11.695,5496.0
2020-07-03,11.65,11.695,11.65,11.695,600.0
2020-07-06,11.75,11.83,11.65,11.685,54455.0
2020-07-07,11.695,11.695,11.66,11.695,1125.0
2020-07-08,11.72,11.82,11.72,11.72,4064.0
2020-07-09,11.765,11.765,11.55,11.65,4727.0
2020-07-10,11.72,11.72,11.65,11.65,1506.0
2020-07-13,11.84,11.85,11.76,11.76,20610.0
2020-07-14,11.525,11.685,11.525,11.685,2292.0
2020-07-15,11.805,11.955,11.75,11.955,11060.0
2020-07-16,11.875,11.93,11.865,11.875,2305.0
2020-07-17,11.945,12.01,11.865,12.0,6707.0
2020-07-20,12.055,12.16,12.035,12.15,21235.0
2020-07-21,12.315,12.385,12.285,12.295,5505.0
2020-07-22,12.365,12.365,12.28,12.33,5540.0
2020-07-23,12.33,12.33,12.19,12.205,6400.0
2020-07-24,12.27,12.295,12.215,12.24,4090.0
2020-07-27,12.36,12.41,12.325,12.41,5333.0
2020-07-28,12.365,12.475,12.365,12.365,5762.0
2020-07-29,12.465,12.5,12.405,12.465,7205.0
2020-07-30,12.365,12.455,12.315,12.455,10232.0
2020-07-31,12.485,12.485,12.405,12.43,14333.0
2020-08-04,12.485,12.67,12.455,12.66,11774.0
2020-08-05,12.8,12.86,12.745,12.8,18018.0
2020-08-06,12.88,12.88,12.715,12.715,4320.0
2020-08-07,12.745,12.745,12.655,12.735,8053.0
2020-08-10,12.8,12.925,12.77,12.815,13299.0
2020-08-11,12.77,12.77,12.61,12.61,1116.0
2020-08-12,12.76,12.77,12.715,12.735,6840.0
2020-08-13,12.825,12.985,12.825,12.925,19380.0
2020-08-14,12.94,12.975,12.925,12.97,15245.0
2020-08-17,13.095,13.21,13.095,13.21,7197.0
2020-08-18,13.255,13.28,13.095,13.12,5582.0
2020-08-19,13.1,13.12,13.065,13.12,588.0
2020-08-20,13.005,13.065,12.985,13.05,6280.0
2020-08-21,12.985,12.985,12.835,12.885,5300.0
2020-08-24,12.905,12.915,12.86,12.88,3910.0
2020-08-25,12.915,12.915,12.7,12.79,9466.0
2020-08-26,12.78,12.925,12.78,12.925,3180.0
2020-08-27,12.985,12.985,12.84,12.85,1149.0
2020-08-28,13.005,13.05,13.005,13.02,1100.0
2020-08-31,13.015,13.085,12.915,12.93,10416.0
2020-09-01,12.995,13.05,12.93,13.05,8378.0
2020-09-02,13.055,13.055,12.97,12.985,1550.0
2020-09-03,12.97,12.97,12.69,12.78,3668.0
2020-09-04,12.79,12.79,12.465,12.67,26913.0
2020-09-08,12.495,12.61,12.36,12.53,7875.0
2020-09-09,12.635,12.78,12.635,12.77,8352.0
2020-09-10,12.85,12.85,12.58,12.6,22640.0
2020-09-11,12.68,12.7,12.61,12.625,9717.0
2020-09-14,12.7,12.905,12.7,12.895,13794.0
2020-09-15,12.975,13.02,12.885,12.95,13805.0
2020-09-16,13.03,13.095,12.975,13.075,15932.0
2020-09-17,12.925,13.075,12.925,13.055,13250.0
2020-09-18,13.11,13.11,13.065,13.085,7705.0
2020-09-21,12.78,12.78,12.5,12.565,21280.0
2020-09-22,12.59,12.625,12.54,12.6,9268.0
2020-09-23,12.56,12.56,12.055,12.055,17220.0
2020-09-24,11.965,12.22,11.91,12.1,21022.0
2020-09-25,12.085,12.185,12.02,12.175,13934.0
2020-09-28,12.355,12.41,12.31,12.39,11083.0
2020-09-29,12.415,12.415,12.325,12.41,4356.0
2020-09-30,12.41,12.455,12.335,12.355,10997.0
2020-10-01,12.415,12.46,12.37,12.445,11800.0
2020-10-02,12.29,12.435,12.29,12.39,7711.0
2020-10-05,12.48,12.625,12.48,12.625,17845.0
2020-10-06,12.68,12.68,12.435,12.46,14648.0
2020-10-07,12.555,12.625,12.525,12.6,3684.0
2020-10-08,12.695,12.805,12.67,12.78,3729.0
2020-10-09,12.93,12.96,12.895,12.925,13869.0
2020-10-13,12.915,12.915,12.815,12.88,8863.0
2020-10-14,12.95,12.995,12.885,12.905,17200.0
2020-10-15,12.75,12.88,12.75,12.88,17450.0
2020-10-16,12.88,12.88,12.795,12.825,5100.0
2020-10-19,12.87,12.975,12.77,12.77,17950.0
2020-10-20,12.825,12.905,12.805,12.905,8300.0
2020-10-21,12.885,12.995,12.885,12.995,3414.0
2020-10-22,12.95,13.015,12.87,13.015,2421.0
2020-10-23,13.05,13.05,12.96,13.005,4323.0
2020-10-26,12.93,12.93,12.635,12.68,3040.0
2020-10-27,12.69,12.735,12.68,12.735,4735.0
2020-10-28,12.325,12.325,12.19,12.19,2655.0
2020-10-29,12.155,12.365,12.155,12.365,2056.0
2020-10-30,12.185,12.365,12.185,12.365,105.0
2020-11-02,12.355,12.49,12.32,12.46,19094.0
2020-11-03,12.615,12.735,12.615,12.705,7032.0
2020-11-04,12.725,12.77,12.6,12.645,5224.0
2020-11-05,12.86,13.085,12.86,13.075,10171.0
2020-11-06,13.195,13.195,13.12,13.14,15496.0
2020-11-09,13.375,13.555,13.295,13.385,13793.0
2020-11-10,13.43,13.445,13.32,13.355,5621.0
2020-11-11,13.41,13.525,13.39,13.525,13576.0
2020-11-12,13.52,13.59,13.31,13.34,6452.0
2020-11-13,13.41,13.545,13.41,13.52,9869.0
2020-11-16,13.645,13.78,13.62,13.76,52944.0
2020-11-17,13.715,13.825,13.715,13.8,8312.0
2020-11-18,13.845,13.925,13.745,13.76,7668.0
2020-11-19,13.71,13.78,13.7,13.78,3917.0
2020-11-20,13.815,13.89,13.815,13.89,30339.0
2020-11-23,13.925,14.035,13.925,13.99,15217.0
2020-11-24,14.115,14.295,14.095,14.275,12187.0
2020-11-25,14.32,14.32,14.24,14.32,21033.0
2020-11-26,14.36,14.475,14.33,14.475,2315.0
2020-11-27,14.405,14.565,14.405,14.555,6698.0
2020-11-30,14.545,14.565,14.26,14.45,12106.0
2020-12-01,14.645,14.655,14.53,14.585,48506.0
2020-12-02,14.555,14.69,14.495,14.62,7996.0
2020-12-03,14.665,14.69,14.62,14.62,15412.0
2020-12-04,14.69,14.855,14.69,14.835,7238.0
2020-12-07,14.79,14.945,14.745,14.845,7798.0
2020-12-08,14.81,14.82,14.78,14.79,5612.0
2020-12-09,14.825,14.825,14.555,14.575,6385.0
2020-12-10,14.61,14.825,14.61,14.81,9382.0
2020-12-11,14.8,14.835,14.765,14.775,11851.0
2020-12-14,14.9,14.915,14.665,14.665,4332.0
2020-12-15,14.78,14.97,14.78,14.96,4815.0
2020-12-16,15.06,15.06,14.915,14.97,3982.0
2020-12-17,15.115,15.215,15.115,15.195,6327.0
2020-12-18,15.215,15.235,15.025,15.025,22296.0
2020-12-21,14.845,15.005,14.845,14.97,10072.0
2020-12-22,15.005,15.005,14.87,14.9,81951.0
2020-12-23,14.955,15.16,14.955,15.145,8062.0
2020-12-24,15.15,15.16,15.105,15.135,16426.0
2020-12-29,15.17,15.205,15.015,15.05,21417.0
2020-12-30,15.275,15.375,15.255,15.355,12014.0
2020-12-31,15.365,15.365,15.255,15.31,5363.0
2021-01-04,15.445,15.545,15.31,15.445,26760.0
2021-01-05,15.51,15.77,15.48,15.71,23287.0
2021-01-06,15.79,16.005,15.765,15.845,61745.0
2021-01-07,15.98,16.105,15.98,16.055,10038.0
2021-01-08,16.08,16.1,15.715,15.825,19012.0
2021-01-11,15.7,15.855,15.645,15.79,11446.0
2021-01-12,15.86,15.9,15.845,15.9,2013.0
2021-01-13,15.98,15.98,15.855,15.86,9586.0
2021-01-14,15.9,16.09,15.9,16.045,12550.0
2021-01-15,16.045,16.045,15.835,15.845,6434.0
2021-01-18,15.835,15.87,15.835,15.845,3802.0
2021-01-19,15.955,16.025,15.9,16.005,7572.0
2021-01-20,16.06,16.115,16.0,16.105,2952.0
2021-01-21,16.125,16.135,15.9,15.99,9196.0
2021-01-22,15.88,15.935,15.81,15.87,7915.0
2021-01-25,15.9,15.945,15.645,15.845,69370.0
2021-01-26,15.89,15.89,15.71,15.735,13679.0
2021-01-27,15.52,15.59,15.31,15.365,26797.0
2021-01-28,15.38,15.735,15.38,15.635,9123.0
2021-01-29,15.71,15.715,15.31,15.335,45789.0
2021-02-01,15.71,15.99,15.635,15.99,14268.0
2021-02-02,16.025,16.025,15.9,15.955,5464.0
2021-02-03,16.035,16.215,16.035,16.18,43194.0
2021-02-04,16.205,16.27,16.125,16.25,61794.0
2021-02-05,16.395,16.48,16.305,16.46,17903.0
2021-02-08,16.715,16.97,16.715,16.95,30248.0
2021-02-09,16.995,17.105,16.93,16.995,10736.0
2021-02-10,17.21,17.265,16.92,17.23,14517.0
2021-02-11,17.31,17.32,16.875,16.885,28089.0
2021-02-12,16.775,17.005,16.705,16.97,8593.0
2021-02-16,17.085,17.22,16.94,17.095,20831.0
2021-02-17,17.04,17.04,16.715,16.875,21621.0
2021-02-18,16.87,16.895,16.625,16.63,31918.0
2021-02-19,16.68,16.905,16.68,16.905,8343.0
2021-02-22,16.92,17.21,16.92,17.14,50150.0
2021-02-23,17.02,17.02,16.425,16.93,14797.0
2021-02-24,16.985,17.35,16.985,17.34,10231.0
2021-02-25,17.33,17.35,16.885,16.885,34963.0
2021-02-26,16.77,16.84,16.38,16.795,11488.0
2021-03-01,16.985,17.085,16.885,16.92,22024.0
2021-03-02,17.005,17.075,16.93,17.02,12407.0
2021-03-03,17.05,17.11,16.895,16.92,21439.0
2021-03-04,16.94,16.94,16.315,16.595,14574.0
2021-03-05,16.77,16.84,16.245,16.815,62335.0
2021-03-08,16.85,17.015,16.76,16.83,11709.0
2021-03-09,17.005,17.285,17.005,17.205,59281.0
2021-03-10,17.33,17.355,17.21,17.305,23880.0
2021-03-11,17.51,17.6,17.45,17.6,38350.0
2021-03-12,17.54,17.685,17.5,17.685,8724.0
2021-03-15,17.89,17.89,17.655,17.785,45004.0
2021-03-16,17.8,17.8,17.465,17.5,20772.0
2021-03-17,17.42,17.745,17.4,17.72,11218.0
2021-03-18,17.62,17.63,17.305,17.305,15951.0
2021-03-19,17.34,17.465,17.185,17.455,7509.0
2021-03-22,17.455,17.585,17.355,17.355,17597.0
2021-03-23,17.265,17.265,16.795,16.825,41529.0
2021-03-24,16.925,17.06,16.685,16.705,11321.0
2021-03-25,16.7,16.72,16.375,16.71,22045.0
2021-03-26,16.79,17.075,16.655,16.845,7672.0
2021-03-29,16.9,16.9,16.535,16.645,87561.0
2021-03-30,16.6,16.72,16.41,16.585,3549.0
2021-03-31,16.635,16.83,16.635,16.81,3034.0
2021-04-01,16.94,17.14,16.94,17.14,6111.0
2021-04-05,17.265,17.265,17.155,17.24,10396.0
2021-04-06,17.255,17.52,17.255,17.345,9770.0
2021-04-07,17.33,17.355,17.085,17.12,40899.0
2021-04-08,17.21,17.365,17.175,17.355,11771.0
2021-04-09,17.3,17.345,17.275,17.285,6717.0
2021-04-12,17.33,17.33,17.085,17.1,22286.0
2021-04-13,17.13,17.31,17.04,17.09,6628.0
2021-04-14,17.11,17.21,17.085,17.11,3206.0
2021-04-15,17.145,17.275,17.145,17.255,8526.0
2021-04-16,17.285,17.495,17.155,17.3,9748.0
2021-04-19,17.275,17.33,17.145,17.19,9674.0
2021-04-20,17.11,17.13,16.965,17.055,12753.0
2021-04-21,17.1,17.285,17.09,17.285,6268.0
2021-04-22,17.29,17.4,17.13,17.175,11095.0
2021-04-23,17.22,17.3,17.21,17.3,12889.0
2021-04-26,17.4,17.43,17.33,17.43,9221.0
2021-04-27,17.475,17.51,17.385,17.385,15837.0
2021-04-28,17.385,17.675,17.385,17.61,19867.0
2021-04-29,17.7,17.74,17.485,17.545,20619.0
2021-04-30,17.475,17.53,17.43,17.445,30148.0
2021-05-03,17.595,17.74,17.52,17.74,27274.0
2021-05-04,17.72,17.72,17.465,17.595,18393.0
2021-05-05,17.645,17.745,17.62,17.71,22219.0
2021-05-06,17.8,17.8,17.64,17.755,18539.0
2021-05-07,17.83,18.03,17.83,18.0,26056.0
2021-05-10,18.11,18.14,17.765,17.795,8551.0
2021-05-11,17.545,17.72,17.42,17.695,29246.0
2021-05-12,17.655,17.72,17.375,17.4,11419.0
2021-05-13,17.385,17.455,17.1,17.19,13756.0
2021-05-14,17.31,17.62,17.31,17.52,12508.0
2021-05-17,17.62,17.82,17.61,17.82,16028.0
2021-05-18,17.845,18.03,17.775,17.865,18589.0
2021-05-19,17.645,17.755,17.52,17.695,48031.0
2021-05-20,17.74,17.795,17.7,17.765,26487.0
2021-05-21,17.865,17.91,17.74,17.8,8819.0
2021-05-25,17.895,17.94,17.745,17.755,13057.0
2021-05-26,17.81,17.92,17.81,17.875,16840.0
2021-05-27,17.945,18.085,17.91,18.065,56076.0
2021-05-28,18.14,18.165,18.075,18.12,12484.0
2021-05-31,18.22,18.24,18.175,18.21,4704.0
2021-06-01,18.385,18.495,18.255,18.33,14471.0
2021-06-02,18.395,18.4,18.32,18.375,8228.0
2021-06-03,18.255,18.285,18.14,18.195,10406.0
2021-06-04,18.265,18.32,18.22,18.285,17626.0
2021-06-07,18.33,18.395,18.33,18.385,9491.0
2021-06-08,18.375,18.41,18.3,18.395,5854.0
2021-06-09,18.45,18.495,18.375,18.43,14457.0
2021-06-10,18.53,18.595,18.455,18.565,2545.0
2021-06-11,18.6,18.675,18.6,18.65,1505.0
2021-06-14,18.61,18.675,18.495,18.51,10594.0
2021-06-15,18.52,18.565,18.35,18.44,8055.0
2021-06-16,18.43,18.475,18.33,18.375,8466.0
2021-06-17,18.25,18.265,17.92,17.995,48607.0
2021-06-18,17.9,17.995,17.845,17.845,12322.0
2021-06-21,17.92,18.13,17.845,18.1,24381.0
2021-06-22,18.1,18.1,17.945,18.075,17600.0
2021-06-23,18.13,18.265,18.13,18.22,23967.0
2021-06-24,18.28,18.335,18.275,18.31,16210.0
2021-06-25,18.42,18.42,18.28,18.29,15283.0
2021-06-28,18.32,18.32,18.065,18.09,8293.0
2021-06-29,18.1,18.2,18.1,18.11,3345.0
2021-06-30,18.1,18.32,18.1,18.32,20670.0
2021-07-02,18.42,18.42,18.235,18.345,14402.0
2021-07-05,18.4,18.52,18.365,18.44,3457.0
2021-07-06,18.495,18.495,18.155,18.19,12735.0
2021-07-07,18.2,18.275,17.98,18.025,17975.0
2021-07-08,18.09,18.09,17.66,17.835,18409.0
2021-07-09,17.925,18.09,17.925,18.07,3742.0
2021-07-12,18.0,18.08,17.925,17.99,11163.0
2021-07-13,17.98,18.045,17.935,17.945,14505.0
2021-07-14,18.025,18.055,17.78,17.78,8008.0
2021-07-15,17.76,17.78,17.605,17.715,18874.0
2021-07-16,17.715,17.76,17.35,17.35,20760.0
2021-07-19,17.115,17.115,16.855,16.95,69220.0
2021-07-20,16.995,17.305,16.995,17.23,58600.0
2021-07-21,17.33,17.605,17.205,17.595,34436.0
2021-07-22,17.55,17.69,17.435,17.49,23807.0
2021-07-23,17.55,17.605,17.415,17.45,7265.0
2021-07-26,17.44,17.615,17.38,17.59,25576.0
2021-07-27,17.595,17.615,17.385,17.495,7463.0
2021-07-28,17.48,17.66,17.48,17.645,8293.0
2021-07-29,17.77,17.825,17.75,17.8,22024.0
2021-07-30,17.76,17.835,17.7,17.835,4955.0
2021-08-03,17.725,17.815,17.67,17.745,40296.0
2021-08-04,17.705,17.735,17.44,17.45,2482.0
2021-08-05,17.49,17.67,17.44,17.55,9130.0
2021-08-06,17.56,17.635,17.49,17.605,13087.0
2021-08-09,17.58,17.58,17.405,17.505,8149.0
2021-08-10,17.515,17.625,17.505,17.615,9419.0
2021-08-11,17.65,17.715,17.59,17.715,3360.0
2021-08-12,17.75,17.75,17.535,17.58,6640.0
2021-08-13,17.67,17.67,17.57,17.57,3088.0
2021-08-16,17.56,17.56,17.37,17.405,12191.0
2021-08-17,17.35,17.35,17.075,17.115,41973.0
2021-08-18,17.115,17.175,17.02,17.085,7358.0
2021-08-19,16.94,16.94,16.72,16.765,10038.0
2021-08-20,16.765,16.93,16.765,16.865,12232.0
2021-08-23,17.215,17.395,17.16,17.38,23889.0
2021-08-24,17.44,17.57,17.425,17.54,16956.0
2021-08-25,17.55,17.58,17.505,17.54,8377.0
2021-08-26,17.535,17.58,17.44,17.47,11934.0
2021-08-27,17.54,17.8,17.54,17.75,7722.0
2021-08-30,17.845,17.845,17.67,17.725,1350.0
2021-08-31,17.715,17.87,17.715,17.845,40227.0
2021-09-01,17.9,17.9,17.8,17.87,24774.0
2021-09-02,17.925,18.065,17.925,18.025,60649.0
2021-09-03,18.08,18.165,18.08,18.165,1288.0
2021-09-07,18.19,18.22,18.07,18.07,38636.0
2021-09-08,18.1,18.145,17.9,17.945,15035.0
2021-09-09,18.015,18.015,17.845,17.88,4535.0
2021-09-10,17.955,18.01,17.89,17.89,3216.0
2021-09-13,17.99,18.18,17.955,18.18,9421.0
2021-09-14,18.2,18.2,18.045,18.055,9725.0
2021-09-15,18.07,18.255,18.07,18.245,12995.0
2021-09-16,18.175,18.18,18.055,18.155,17424.0
2021-09-17,18.11,18.155,17.97,18.01,3245.0
2021-09-20,17.745,17.75,17.44,17.525,6063.0
2021-09-21,17.67,17.76,17.605,17.68,1741.0
2021-09-22,17.79,18.045,17.79,17.965,1864.0
2021-09-23,18.0,18.055,17.955,17.965,5064.0
2021-09-24,17.905,17.97,17.89,17.95,19280.0
2021-09-27,18.015,18.215,18.015,18.155,2504.0
2021-09-28,18.115,18.155,17.875,17.875,25973.0
2021-09-29,17.875,17.925,17.795,17.795,5698.0
2021-09-30,17.86,17.895,17.795,17.82,1407.0
2021-10-01,17.875,18.005,17.74,17.985,5724.0
2021-10-04,17.97,18.015,17.82,17.86,16349.0
2021-10-05,17.97,18.06,17.875,18.06,2968.0
2021-10-06,17.94,18.005,17.805,18.005,11444.0
2021-10-07,18.06,18.28,18.015,18.225,23193.0
2021-10-08,18.335,18.365,18.215,18.245,31523.0
2021-10-12,18.32,18.49,18.32,18.49,22539.0
2021-10-13,18.53,18.665,18.49,18.665,6187.0
2021-10-14,18.805,18.895,18.805,18.885,18270.0
2021-10-15,18.935,18.99,18.885,18.915,8671.0
2021-10-18,18.895,18.94,18.805,18.825,5344.0
2021-10-19,18.95,18.95,18.825,18.905,7259.0
2021-10-20,18.885,19.09,18.84,19.07,8680.0
2021-10-21,18.995,19.045,18.86,18.94,31415.0
2021-10-22,18.98,19.06,18.895,18.95,15599.0
2021-10-25,19.05,19.235,19.05,19.19,15437.0
2021-10-26,19.19,19.21,19.105,19.145,39077.0
2021-10-27,19.06,19.1,18.825,18.84,5832.0
2021-10-28,18.885,18.99,18.805,18.95,8759.0
2021-10-29,18.925,18.925,18.74,18.85,9229.0
2021-11-01,18.925,19.17,18.925,19.135,203605.0
2021-11-02,19.135,19.16,19.05,19.06,7083.0
2021-11-03,19.015,19.17,18.995,19.145,21295.0
2021-11-04,19.27,19.4,19.2,19.215,28800.0
2021-11-05,19.265,19.445,19.145,19.445,16182.0
2021-11-08,19.605,19.775,19.605,19.73,15453.0
2021-11-09,19.785,19.795,19.5,19.77,14983.0
2021-11-10,19.815,19.815,19.5,19.53,13316.0
2021-11-11,19.72,19.915,19.72,19.86,7594.0
2021-11-12,19.925,20.07,19.885,20.07,15297.0
2021-11-15,20.035,20.06,19.825,19.885,14598.0
2021-11-16,19.885,19.885,19.715,19.715,1197.0
2021-11-17,19.715,19.815,19.585,19.605,17968.0
2021-11-18,19.565,19.575,19.42,19.435,1889.0
2021-11-19,19.32,19.335,19.09,19.105,20835.0
2021-11-22,19.06,19.145,18.94,18.98,19607.0
2021-11-23,18.94,19.155,18.86,18.99,32734.0
2021-11-24,18.905,19.035,18.905,19.025,3995.0
2021-11-25,19.115,19.135,19.05,19.125,10547.0
2021-11-26,18.685,18.795,18.345,18.52,86677.0
2021-11-29,18.72,18.765,18.475,18.54,24804.0
2021-11-30,18.435,18.51,17.885,18.125,272430.0
2021-12-01,18.335,18.435,17.73,17.73,14052.0
2021-12-02,17.71,17.885,17.63,17.87,27991.0
2021-12-03,17.94,17.98,17.52,17.64,20021.0
2021-12-06,17.65,17.96,17.465,17.895,23758.0
2021-12-07,18.07,18.36,18.06,18.265,256128.0
2021-12-08,18.29,18.375,18.255,18.355,18762.0
2021-12-09,18.245,18.245,17.97,18.06,21289.0
2021-12-10,18.16,18.16,17.915,17.96,30528.0
2021-12-13,17.94,17.95,17.71,17.765,124979.0
2021-12-14,17.72,17.72,17.38,17.41,13837.0
2021-12-15,17.375,17.41,16.985,17.41,22698.0
2021-12-16,17.555,17.765,17.485,17.53,20737.0
2021-12-17,17.43,17.62,17.345,17.575,11533.0
2021-12-20,17.245,17.39,17.09,17.355,13127.0
2021-12-21,17.54,17.875,17.54,17.85,18775.0
2021-12-22,17.83,18.05,17.83,18.035,5385.0
2021-12-23,18.05,18.235,18.05,18.19,3778.0
2021-12-24,18.3,18.3,18.19,18.19,100.0
2021-12-29,18.215,18.31,18.125,18.27,27346.0
2021-12-30,18.295,18.395,18.295,18.31,16779.0
2021-12-31,18.33,18.33,18.21,18.32,6295.0
2022-01-04,18.475,18.54,18.42,18.54,21722.0
2022-01-05,18.625,18.69,18.175,18.18,15206.0
2022-01-06,18.2,18.23,17.915,18.06,31368.0
2022-01-07,18.1,18.135,17.905,18.09,5163.0
2022-01-10,18.045,18.1,17.775,18.1,20213.0
2022-01-11,18.125,18.47,18.125,18.46,27437.0
2022-01-12,18.58,18.64,18.485,18.64,17072.0
2022-01-13,18.66,18.67,18.3,18.32,29855.0
2022-01-14,18.245,18.385,18.145,18.375,25005.0
2022-01-17,18.365,18.595,18.365,18.57,2624.0
2022-01-18,18.56,18.57,18.295,18.295,25655.0
2022-01-19,18.45,18.525,18.41,18.41,5614.0
2022-01-20,18.525,18.605,18.22,18.22,22893.0
2022-01-21,18.12,18.12,17.655,17.74,19859.0
2022-01-24,17.355,17.6,16.93,17.6,11464.0
2022-01-25,17.475,17.945,17.29,17.84,18603.0
2022-01-26,18.055,18.12,17.695,17.695,46221.0
2022-01-27,17.83,17.88,17.455,17.51,91859.0
2022-01-28,17.49,17.655,17.41,17.65,6910.0
2022-01-31,17.785,18.175,17.785,18.175,21834.0
2022-02-01,18.255,18.47,18.22,18.44,28064.0
2022-02-02,18.57,18.595,18.32,18.41,8528.0
2022-02-03,18.275,18.275,18.145,18.18,4566.0
2022-02-04,18.23,18.44,18.23,18.405,1429.0
2022-02-07,18.45,18.475,18.33,18.45,16137.0
2022-02-08,18.47,18.475,18.35,18.47,4981.0
2022-02-09,18.65,18.78,18.595,18.755,58500.0
2022-02-10,18.65,18.975,18.65,18.69,8265.0
2022-02-11,18.69,19.0,18.69,18.945,17230.0
2022-02-14,18.955,19.0,18.78,18.78,2680.0
2022-02-15,18.735,18.99,18.68,18.965,21437.0
2022-02-16,18.945,19.14,18.945,19.12,9417.0
2022-02-17,19.03,19.065,18.92,18.92,5462.0
2022-02-18,18.89,18.89,18.605,18.635,10545.0
2022-02-22,18.64,18.66,18.235,18.405,11200.0
2022-02-23,18.485,18.7,18.485,18.515,58290.0
2022-02-24,18.475,18.56,18.35,18.56,4550.0
2022-02-25,18.57,18.935,18.57,18.935,6868.0
2022-02-28,18.93,19.165,18.93,19.165,12377.0
2022-03-01,19.26,19.46,19.205,19.38,21320.0
2022-03-02,19.455,19.515,19.36,19.455,13206.0
2022-03-03,19.46,19.515,19.185,19.26,13533.0
2022-03-04,19.215,19.49,19.215,19.48,7188.0
2022-03-07,19.63,19.8,19.48,19.57,21518.0
2022-03-08,19.71,20.05,19.71,19.875,18946.0
2022-03-09,19.645,19.875,19.645,19.865,11875.0
2022-03-10,19.86,20.06,19.86,20.05,4092.0
2022-03-11,19.92,19.92,19.73,19.73,19470.0
2022-03-14,19.63,19.63,18.89,18.955,70689.0
2022-03-15,18.69,19.055,18.615,19.04,26062.0
2022-03-16,19.095,19.215,18.955,19.165,215115.0
2022-03-17,19.405,19.82,19.405,19.775,40040.0
2022-03-18,19.7,19.895,19.69,19.785,14696.0
2022-03-21,19.84,20.06,19.765,20.005,14431.0
2022-03-22,20.04,20.04,19.885,19.94,14722.0
2022-03-23,19.985,20.05,19.915,20.015,14629.0
2022-03-24,20.015,20.025,19.865,19.96,7707.0
2022-03-25,19.985,20.04,19.915,20.025,4420.0
2022-03-28,19.865,19.875,19.645,19.67,8054.0
2022-03-29,19.71,20.015,19.515,19.895,8894.0
2022-03-30,20.04,20.19,19.865,19.93,12592.0
2022-03-31,19.97,20.05,19.875,19.875,13880.0
2022-04-01,19.905,19.995,19.865,19.93,15693.0
2022-04-04,20.115,20.115,19.975,20.09,6573.0
2022-04-05,20.07,20.19,19.735,19.735,10270.0
2022-04-06,19.68,19.735,19.405,19.58,10124.0
2022-04-07,19.69,19.785,19.505,19.745,13074.0
2022-04-08,20.025,20.025,19.81,19.975,14789.0
2022-04-11,19.93,19.975,19.67,19.84,13592.0
2022-04-12,19.895,20.07,19.895,19.96,7138.0
2022-04-13,20.005,20.285,20.005,20.275,21941.0
2022-04-14,20.3,20.35,20.165,20.29,4926.0
2022-04-18,20.365,20.385,20.275,20.275,7241.0
2022-04-19,20.245,20.285,20.105,20.21,6716.0
2022-04-20,20.23,20.355,20.035,20.29,5500.0
2022-04-21,20.31,20.33,19.59,19.635,12465.0
2022-04-22,19.535,19.66,19.16,19.19,25959.0
2022-04-25,18.83,18.965,18.475,18.91,34209.0
2022-04-26,18.975,18.975,18.485,18.485,69605.0
2022-04-27,18.56,18.635,18.4,18.45,33133.0
2022-04-28,18.56,18.885,18.32,18.855,21266.0
2022-04-29,18.875,19.015,18.605,18.605,16644.0
2022-05-02,18.42,18.475,18.095,18.31,35874.0
2022-05-03,18.345,18.745,18.345,18.65,36798.0
2022-05-04,18.65,19.025,18.41,19.025,17143.0
2022-05-05,19.025,19.105,18.255,18.44,26805.0
2022-05-06,18.385,18.42,18.03,18.19,23102.0
2022-05-09,17.835,17.955,17.19,17.19,51643.0
2022-05-10,17.39,17.485,16.9,17.17,40339.0
2022-05-11,17.31,17.53,16.975,17.01,51239.0
2022-05-12,16.875,16.9,16.43,16.615,44492.0
2022-05-13,16.855,17.455,16.78,17.355,23363.0
2022-05-16,17.375,17.615,17.365,17.58,21810.0
2022-05-17,17.79,18.07,17.79,18.015,28072.0
2022-05-18,17.885,18.085,17.43,17.54,22686.0
2022-05-19,17.485,17.91,17.485,17.82,25216.0
2022-05-20,17.92,17.92,17.45,17.65,14658.0
2022-05-24,17.715,17.83,17.595,17.735,8048.0
2022-05-25,17.715,17.855,17.715,17.855,4556.0
2022-05-26,17.875,18.145,17.875,18.06,9098.0
2022-05-27,18.16,18.2,18.06,18.2,2530.0
2022-05-30,18.215,18.57,18.215,18.57,9749.0
2022-05-31,18.485,18.485,18.03,18.215,8753.0
2022-06-01,18.28,18.375,18.05,18.28,15652.0
2022-06-02,18.31,18.775,18.31,18.765,19102.0
2022-06-03,18.7,18.7,18.485,18.54,19411.0
2022-06-06,18.715,18.715,18.465,18.515,10209.0
2022-06-07,18.395,18.715,18.395,18.715,5055.0
2022-06-08,18.71,18.82,18.625,18.68,8050.0
2022-06-09,18.525,18.525,18.235,18.28,12250.0
2022-06-10,18.07,18.21,17.965,18.17,5411.0
2022-06-13,17.78,17.995,17.255,17.335,4840.0
2022-06-14,17.44,17.53,16.855,16.975,18692.0
2022-06-15,17.16,17.27,17.04,17.235,6750.0
2022-06-16,16.92,16.93,16.505,16.57,22087.0
2022-06-17,16.54,16.67,16.26,16.475,9596.0
2022-06-20,16.475,16.585,16.355,16.585,1482.0
2022-06-21,16.69,17.02,16.69,16.8,65828.0
2022-06-22,16.51,16.51,16.29,16.29,30588.0
2022-06-23,16.29,16.29,15.75,15.875,17254.0
2022-06-24,15.93,16.35,15.93,16.3,52908.0
2022-06-27,16.365,16.555,16.35,16.555,21991.0
2022-06-28,16.665,16.77,16.32,16.415,23377.0
2022-06-29,16.47,16.495,15.945,16.03,7576.0
2022-06-30,15.835,15.875,15.63,15.75,7682.0
2022-07-04,15.815,16.105,15.815,16.06,2605.0
2022-07-05,15.835,15.875,15.315,15.545,10868.0
2022-07-06,15.555,15.62,15.08,15.34,20144.0
2022-07-07,15.5,15.845,15.5,15.825,5981.0
2022-07-08,15.815,15.92,15.685,15.78,1626.0
2022-07-11,15.675,15.685,15.51,15.51,3278.0
2022-07-12,15.415,15.445,15.24,15.35,4075.0
2022-07-13,15.25,15.49,15.24,15.455,4530.0
2022-07-14,15.22,15.22,14.885,15.19,16666.0
2022-07-15,15.275,15.305,15.115,15.305,20686.0
2022-07-18,15.47,15.815,15.47,15.61,9536.0
2022-07-19,15.825,15.965,15.695,15.955,12309.0
2022-07-20,15.88,16.005,15.855,15.945,30293.0
2022-07-21,15.92,16.05,15.805,16.05,22498.0
2022-07-22,16.105,16.125,15.825,15.865,22151.0
2022-07-25,15.88,15.985,15.79,15.94,7046.0
2022-07-26,15.945,16.05,15.835,15.88,26678.0
2022-07-27,15.955,16.34,15.91,16.3,9657.0
2022-07-28,16.43,16.685,16.32,16.685,5295.0
2022-07-29,16.805,16.935,16.685,16.685,1302.0
2022-08-02,16.915,17.01,16.88,16.9,38695.0
2022-08-03,16.945,17.0,16.71,16.71,6133.0
2022-08-04,16.71,16.88,16.685,16.795,16802.0
2022-08-05,16.76,16.9,16.405,16.9,1171.0
2022-08-08,17.0,17.12,16.915,17.065,3363.0
2022-08-09,17.16,17.19,16.88,16.925,7439.0
2022-08-10,17.15,17.225,17.0,17.16,15990.0
2022-08-11,17.29,17.46,17.245,17.245,9475.0
2022-08-12,17.29,17.485,17.29,17.46,2597.0
2022-08-15,17.27,17.41,17.215,17.41,3547.0
2022-08-16,17.345,17.345,17.28,17.28,4375.0
2022-08-17,17.18,17.195,16.975,16.975,6982.0
2022-08-18,17.115,17.18,17.065,17.15,3789.0
2022-08-19,17.05,17.05,16.825,16.86,3839.0
2022-08-22,16.635,16.635,16.495,16.6,4419.0
2022-08-23,16.635,16.86,16.635,16.815,13949.0
2022-08-24,16.825,17.18,16.825,17.18,4974.0
2022-08-25,17.28,17.29,17.17,17.215,6216.0
2022-08-26,17.14,17.14,16.86,16.89,463.0
2022-08-29,16.73,16.945,16.675,16.9,10632.0
2022-08-30,16.935,16.935,16.505,16.59,16705.0
2022-08-31,16.545,16.645,16.425,16.58,90776.0
2022-09-01,16.415,16.425,16.02,16.06,19261.0
2022-09-02,16.265,16.395,16.21,16.255,10407.0
2022-09-06,16.33,16.395,16.02,16.02,20026.0
2022-09-07,16.02,16.145,15.89,16.145,2873.0
2022-09-08,16.145,16.255,16.085,16.255,8477.0
2022-09-09,16.405,16.57,16.405,16.545,19405.0
2022-09-12,16.76,16.76,16.675,16.695,1311.0
2022-09-13,16.49,16.555,16.385,16.385,6563.0
2022-09-14,16.515,16.545,16.405,16.45,3210.0
2022-09-15,16.36,16.46,16.21,16.235,9895.0
2022-09-16,16.17,16.17,15.945,16.03,8317.0
2022-09-19,15.875,16.145,15.875,16.135,7806.0
2022-09-20,16.07,16.07,15.825,15.89,12937.0
2022-09-21,15.985,15.985,15.76,15.89,6798.0
2022-09-22,15.92,15.92,15.51,15.565,2471.0
2022-09-23,15.25,15.26,14.81,14.885,13449.0
2022-09-26,14.83,15.025,14.56,14.595,61952.0
2022-09-27,14.755,14.935,14.67,14.755,39127.0
2022-09-28,14.81,15.325,14.81,15.325,9139.0
2022-09-29,15.235,15.235,14.96,15.13,18709.0
2022-09-30,15.215,15.485,15.14,15.375,3731.0
2022-10-03,15.62,15.88,15.57,15.835,8222.0
2022-10-04,16.17,16.295,16.095,16.19,16042.0
2022-10-05,16.06,16.2,15.985,16.2,11224.0
2022-10-06,16.275,16.275,16.095,16.23,4701.0
2022-10-07,16.09,16.09,15.75,15.75,5788.0
2022-10-11,15.545,15.645,15.345,15.355,8496.0
2022-10-12,15.41,15.495,15.29,15.495,1616.0
2022-10-13,15.225,15.76,15.17,15.705,5447.0
2022-10-14,15.61,15.61,15.355,15.395,12960.0
2022-10-17,15.62,15.695,15.555,15.58,47972.0
2022-10-18,15.76,15.76,15.535,15.655,54100.0
2022-10-19,15.58,15.58,15.41,15.44,3048.0
2022-10-20,15.525,15.6,15.365,15.395,12300.0
2022-10-21,15.395,15.655,15.31,15.655,11460.0
2022-10-24,15.63,15.655,15.48,15.57,13419.0
2022-10-25,15.57,15.815,15.57,15.815,12452.0
2022-10-26,15.785,16.115,15.785,16.095,34132.0
2022-10-27,16.18,16.19,15.985,15.985,15188.0
2022-10-28,15.985,16.02,15.77,16.02,4930.0
2022-10-31,15.935,15.995,15.91,15.975,11358.0
2022-11-01,16.165,16.34,16.125,16.125,21850.0
2022-11-02,16.32,16.32,15.705,15.705,13519.0
2022-11-03,15.645,15.78,15.645,15.72,15745.0
2022-11-04,16.105,16.2,15.985,16.145,23430.0
2022-11-07,16.275,16.37,16.23,16.32,28714.0
2022-11-08,16.425,16.575,16.35,16.445,2871.0
2022-11-09,16.38,16.455,16.05,16.05,7810.0
2022-11-10,16.565,16.875,16.255,16.53,12472.0
2022-11-11,16.67,16.83,16.67,16.765,6030.0
2022-11-14,16.735,16.775,16.63,16.705,38411.0
2022-11-15,16.775,16.775,16.64,16.65,51602.0
2022-11-16,16.55,16.575,16.415,16.415,39937.0
2022-11-17,16.23,16.295,16.125,16.295,58705.0
2022-11-18,16.295,16.295,16.19,16.21,20303.0
2022-11-21,16.285,16.35,16.105,16.35,5657.0
2022-11-22,16.405,16.695,16.405,16.68,18611.0
2022-11-23,16.66,16.855,16.66,16.82,11800.0
2022-11-24,16.94,16.96,16.865,16.905,28824.0
2022-11-25,16.95,16.95,16.79,16.865,16730.0
2022-11-28,16.765,16.765,16.395,16.455,52279.0
2022-11-29,16.51,16.735,16.51,16.735,76389.0
2022-11-30,16.85,17.0,16.66,17.0,6276.0
2022-12-01,17.16,17.29,17.075,17.205,51621.0
2022-12-02,17.065,17.27,17.065,17.215,23811.0
2022-12-05,17.175,17.235,16.775,16.78,30805.0
2022-12-06,16.855,16.855,16.54,16.54,181215.0
2022-12-07,16.52,16.715,16.52,16.64,7805.0
2022-12-08,16.7,16.78,16.555,16.585,44135.0
2022-12-09,16.66,16.765,16.585,16.64,27321.0
2022-12-12,16.55,16.585,16.475,16.575,34143.0
2022-12-13,16.83,17.045,16.605,16.68,7120.0
2022-12-14,16.68,16.755,16.565,16.625,25782.0
2022-12-15,16.49,16.49,16.275,16.405,81790.0
2022-12-16,16.23,16.39,16.23,16.38,403522.0
2022-12-19,16.38,16.38,15.935,15.935,102873.0
2022-12-20,16.09,16.265,16.09,16.245,19864.0
2022-12-21,16.38,16.605,16.38,16.595,26843.0
2022-12-22,16.51,16.51,16.18,16.37,47987.0
2022-12-23,16.39,16.565,16.39,16.55,34400.0
2022-12-28,16.53,16.585,16.305,16.33,199011.0
2022-12-29,16.425,16.63,16.425,16.575,32300.0
2022-12-30,16.5,16.705,16.5,16.695,9055.0
2023-01-03,16.8,17.025,16.545,16.6,13251.0
2023-01-04,16.705,16.885,16.62,16.835,15635.0
2023-01-05,16.75,16.875,16.675,16.845,21469.0
2023-01-06,16.95,17.175,16.94,17.11,6916.0
2023-01-09,17.27,17.41,17.22,17.23,72440.0
2023-01-10,17.28,17.44,17.185,17.44,13587.0
2023-01-11,17.57,17.57,17.44,17.485,6610.0
2023-01-12,17.6,17.73,17.505,17.73,21622.0
2023-01-13,17.71,17.805,17.625,17.805,23332.0
2023-01-16,17.785,17.88,17.785,17.805,19910.0
2023-01-17,17.88,17.9,17.645,17.7,33338.0
2023-01-18,17.84,17.945,17.615,17.655,7279.0
2023-01-19,17.6,17.7,17.54,17.7,79665.0
2023-01-20,17.675,17.85,17.57,17.85,9402.0
2023-01-23,17.835,17.975,17.825,17.925,111220.0
2023-01-24,17.85,18.0,17.785,17.945,11192.0
2023-01-25,17.825,18.0,17.71,18.0,52039.0
2023-01-26,18.22,18.22,17.89,18.02,6615.0
2023-01-27,18.0,18.105,17.945,18.02,10324.0
2023-01-30,17.955,18.05,17.91,17.91,17425.0
2023-01-31,17.9,18.075,17.87,18.02,10701.0
2023-02-01,18.05,18.305,17.995,18.275,11587.0
2023-02-02,18.34,18.34,18.04,18.15,172533.0
2023-02-03,17.985,18.115,17.925,18.01,511580.0
2023-02-06,17.945,17.945,17.73,17.785,109482.0
2023-02-07,17.73,17.965,17.71,17.965,58322.0
2023-02-08,18.01,18.01,17.835,17.88,150400.0
2023-02-09,17.975,17.995,17.645,17.69,19753.0
2023-02-10,17.665,17.7,17.44,17.515,7910.0
2023-02-13,17.525,17.605,17.485,17.605,10796.0
2023-02-14,17.55,17.69,17.475,17.69,4951.0
2023-02-15,17.54,17.615,17.465,17.605,4846.0
2023-02-16,17.54,17.645,17.465,17.58,7668.0
2023-02-17,17.485,17.56,17.365,17.525,270747.0
2023-02-21,17.475,17.485,17.155,17.185,15553.0
2023-02-22,17.195,17.195,17.045,17.12,6672.0
2023-02-23,17.175,17.25,17.025,17.185,27105.0
2023-02-24,17.06,17.145,16.975,17.11,4756.0
2023-02-27,17.23,17.365,17.23,17.365,3286.0
2023-02-28,17.38,17.485,17.27,17.445,1293.0
2023-03-01,17.505,17.72,17.505,17.665,14729.0
2023-03-02,17.625,17.665,17.54,17.665,2810.0
2023-03-03,17.7,17.925,17.665,17.9,35076.0
2023-03-06,17.925,17.925,17.71,17.72,4383.0
2023-03-07,17.73,17.73,17.42,17.445,52237.0
2023-03-08,17.59,17.59,17.41,17.495,4900.0
2023-03-09,17.525,17.525,17.23,17.24,8551.0
2023-03-10,17.25,17.29,17.015,17.045,10964.0
2023-03-13,16.96,17.135,16.825,17.045,13042.0
2023-03-14,17.155,17.22,17.06,17.175,66227.0
2023-03-15,16.96,17.005,16.5,16.725,34013.0
2023-03-16,16.665,16.77,16.5,16.725,1512.0
2023-03-17,16.78,16.92,16.705,16.81,3900.0
2023-03-20,16.855,16.855,16.8,16.8,10145.0
2023-03-21,16.91,16.91,16.8,16.885,67084.0
2023-03-22,16.9,16.96,16.815,16.855,3501.0
2023-03-23,16.845,17.035,16.81,16.875,10684.0
2023-03-24,16.79,16.885,16.73,16.845,17126.0
2023-03-27,16.885,16.995,16.8,16.98,9612.0
2023-03-28,16.95,17.015,16.95,16.985,7200.0
2023-03-29,17.185,17.185,17.11,17.13,163130.0
2023-03-30,17.25,17.29,17.185,17.28,4010.0
2023-03-31,17.365,17.44,17.3,17.365,848.0
2023-04-03,17.48,17.515,17.41,17.45,98027.0
2023-04-04,17.555,17.555,17.41,17.41,29008.0
2023-04-05,17.205,17.235,17.205,17.235,4894.0
2023-04-06,17.215,17.28,17.15,17.27,20238.0
2023-04-10,17.25,17.365,17.225,17.365,5860.0
2023-04-11,17.395,17.575,17.395,17.555,34760.0
2023-04-12,17.59,17.715,17.495,17.495,3781.0
2023-04-13,17.59,17.76,17.59,17.715,5177.0
2023-04-14,17.715,17.715,17.505,17.565,1265.0
2023-04-17,17.565,17.66,17.43,17.43,8548.0
2023-04-18,17.545,17.59,17.525,17.565,4223.0
2023-04-19,17.405,17.45,17.345,17.44,42956.0
2023-04-20,17.44,17.48,17.32,17.375,7209.0
2023-04-21,17.365,17.365,17.215,17.24,5682.0
2023-04-24,17.26,17.325,17.205,17.26,1802.0
2023-04-25,17.25,17.26,17.09,17.11,1526.0
2023-04-26,17.195,17.195,16.985,16.985,1404.0
2023-04-27,17.065,17.07,16.97,17.07,6325.0
2023-04-28,17.045,17.24,17.045,17.215,27702.0
2023-05-01,17.195,17.32,17.15,17.15,4955.0
2023-05-02,17.07,17.12,16.94,17.07,3134.0
2023-05-03,17.08,17.155,17.035,17.1,1711.0
2023-05-04,17.07,17.09,16.985,16.985,780.0
2023-05-05,16.94,17.24,16.875,17.215,36612.0
2023-05-08,17.545,17.545,17.26,17.29,39842.0
2023-05-09,17.175,17.31,17.08,17.31,5064.0
2023-05-10,17.395,17.395,17.15,17.175,2403.0
2023-05-11,17.065,17.12,16.885,17.055,417.0
2023-05-12,16.97,17.005,16.865,16.985,6335.0
2023-05-15,16.995,17.11,16.995,17.055,1102.0
2023-05-16,17.015,17.015,16.77,16.8,12034.0
2023-05-17,16.715,16.9,16.715,16.9,2682.0
2023-05-18,16.835,16.885,16.75,16.875,5031.0
2023-05-19,16.98,16.98,16.875,16.875,3820.0
2023-05-23,16.825,16.985,16.825,16.855,9142.0
2023-05-24,16.81,16.81,16.63,16.63,4725.0
2023-05-25,16.6,16.675,16.47,16.47,4743.0
2023-05-26,16.545,16.555,16.485,16.555,3064.0
2023-05-29,16.495,16.685,16.495,16.685,1410.0
2023-05-30,16.645,16.685,16.475,16.485,2757.0
2023-05-31,16.4,16.47,16.315,16.46,6176.0
2023-06-01,16.57,16.76,16.57,16.685,25081.0
2023-06-02,16.825,16.855,16.8,16.855,14765.0
2023-06-05,16.825,16.885,16.8,16.865,4501.0
2023-06-06,16.74,16.875,16.74,16.875,1800.0
2023-06-07,16.885,16.93,16.815,16.825,2285.0
2023-06-08,16.815,16.855,16.815,16.855,16200.0
2023-06-09,16.77,16.815,16.725,16.725,4567.0
2023-06-12,16.675,16.685,16.6,16.685,2324.0
2023-06-13,16.815,16.825,16.77,16.77,7947.0
2023-06-14,16.815,16.815,16.56,16.655,10664.0
2023-06-15,16.56,16.645,16.515,16.61,3441.0
2023-06-16,16.77,16.77,16.59,16.59,3688.0
2023-06-19,16.535,16.665,16.535,16.6,3433.0
2023-06-20,16.61,16.61,16.385,16.4,6616.0
2023-06-21,16.43,16.43,16.325,16.41,6302.0
2023-06-22,16.325,16.355,16.135,16.155,1017.0
2023-06-23,16.14,16.14,16.04,16.05,1254.0
2023-06-26,16.03,16.125,16.03,16.07,14141.0
2023-06-27,16.125,16.125,16.03,16.1,3052.0
2023-06-28,16.115,16.165,16.115,16.115,4101.0
2023-06-29,16.27,16.375,16.27,16.375,2325.0
2023-06-30,16.43,16.565,16.385,16.565,8110.0
2023-07-04,16.66,16.8,16.66,16.745,2405.0
2023-07-05,16.745,16.81,16.64,16.65,3812.0
2023-07-06,16.565,16.565,16.295,16.375,12515.0
2023-07-07,16.65,16.66,16.61,16.61,501.0
2023-07-10,16.6,16.715,16.6,16.6,359.0
2023-07-11,16.81,16.955,16.81,16.87,4535.0
2023-07-12,17.115,17.26,17.04,17.24,5569.0
2023-07-13,17.27,17.38,17.27,17.37,4183.0
2023-07-14,17.37,17.37,17.25,17.25,5282.0
2023-07-17,17.165,17.285,17.125,17.285,2995.0
2023-07-18,17.27,17.525,17.27,17.515,3616.0
2023-07-19,17.495,17.565,17.485,17.485,2955.0
2023-07-20,17.45,17.45,17.295,17.325,6476.0
2023-07-21,17.345,17.345,17.325,17.325,400.0
2023-07-24,17.37,17.37,17.305,17.325,2370.0
2023-07-25,17.38,17.44,17.355,17.42,445.0
2023-07-26,17.44,17.495,17.41,17.44,1159.0
2023-07-27,17.475,17.485,17.2,17.23,7630.0
2023-07-28,17.23,17.365,17.175,17.335,3410.0
2023-07-31,17.43,17.59,17.43,17.59,4990.0
2023-08-01,17.495,17.495,17.355,17.495,1750.0
2023-08-02,17.345,17.345,17.095,17.135,3053.0
2023-08-03,17.085,17.21,17.08,17.165,9092.0
2023-08-04,17.19,17.4,17.19,17.355,1874.0
2023-08-08,17.19,17.26,17.08,17.26,5665.0
2023-08-09,17.315,17.335,17.19,17.21,2826.0
2023-08-10,17.295,17.295,17.08,17.105,1402.0
2023-08-11,17.145,17.305,17.145,17.295,3394.0
2023-08-14,17.2,17.25,17.2,17.24,3315.0
2023-08-15,17.175,17.175,16.945,16.945,4069.0
2023-08-16,16.935,16.935,16.83,16.935,4409.0
2023-08-17,16.905,16.905,16.755,16.755,2600.0
2023-08-18,16.685,16.775,16.685,16.755,2718.0
2023-08-21,16.785,16.83,16.745,16.79,6119.0
2023-08-22,16.755,16.79,16.725,16.79,2093.0
2023-08-23,16.81,17.02,16.81,17.02,2228.0
2023-08-24,16.915,16.935,16.83,16.83,1700.0
2023-08-25,16.84,16.915,16.81,16.88,1459.0
2023-08-28,17.0,17.135,17.0,17.095,1700.0
2023-08-29,17.295,17.335,17.295,17.325,20481.0
2023-08-30,17.365,17.42,17.335,17.335,1570.0
2023-08-31,17.355,17.37,17.285,17.305,7500.0
2023-09-01,17.43,17.485,17.42,17.43,3547.0
2023-09-05,17.37,17.4,17.315,17.325,2580.0
2023-09-06,17.24,17.24,17.165,17.165,965.0
2023-09-07,17.115,17.115,16.99,17.05,2172.0
2023-09-08,17.03,17.04,17.03,17.03,682.0
2023-09-11,17.095,17.18,17.095,17.135,1199.0
2023-09-12,17.085,17.21,17.085,17.135,1230.0
2023-09-13,17.21,17.21,17.05,17.06,814.0
2023-09-14,17.135,17.305,17.135,17.26,943.0
2023-09-15,17.305,17.41,17.305,17.305,111.0
2023-09-18,17.345,17.345,17.23,17.25,1380.0
2023-09-19,17.2,17.26,16.935,16.945,4602.0
2023-09-20,17.08,17.08,17.05,17.06,655.0
2023-09-21,16.8,16.8,16.63,16.63,2978.0
2023-09-22,16.745,16.755,16.63,16.755,2939.0
2023-09-25,16.635,16.675,16.59,16.615,1057.0
2023-09-26,16.54,16.56,16.31,16.31,2821.0
2023-09-27,16.35,16.415,16.26,16.34,6004.0
2023-09-28,16.36,16.475,16.36,16.475,1013.0
2023-09-29,16.55,16.55,16.455,16.455,3628.0
2023-10-02,16.35,16.405,16.005,16.015,2615.0
2023-10-03,15.91,15.985,15.87,15.89,6121.0
2023-10-04,15.915,15.915,15.775,15.795,2944.0
2023-10-05,15.84,15.985,15.84,15.985,4256.0
2023-10-06,15.965,16.215,15.89,16.195,9917.0
2023-10-10,16.35,16.475,16.32,16.365,7117.0
2023-10-11,16.475,16.48,16.34,16.425,6841.0
2023-10-12,16.27,16.27,16.11,16.13,2150.0
2023-10-13,16.28,16.375,16.28,16.29,9508.0
2023-10-16,16.365,16.395,16.205,16.36,5101.0
2023-10-17,16.34,16.51,16.34,16.465,2000.0
2023-10-18,16.56,16.56,16.33,16.33,1862.0
2023-10-19,16.28,16.33,16.235,16.29,25952.0
2023-10-20,16.28,16.28,16.145,16.165,5114.0
2023-10-23,16.015,16.11,15.91,15.945,4500.0
2023-10-24,16.03,16.1,16.005,16.05,1504.0
2023-10-25,16.025,16.025,15.91,16.025,600.0
2023-10-26,15.86,15.88,15.785,15.88,57412.0
2023-10-27,15.965,15.965,15.9,15.91,7500.0
2023-10-30,16.06,16.06,15.925,15.945,5259.0
2023-10-31,15.965,16.08,15.925,16.005,16134.0
2023-11-01,16.08,16.08,16.03,16.06,1103.0
2023-11-02,16.27,16.455,16.245,16.455,20601.0
2023-11-03,16.48,16.79,16.48,16.75,5833.0
2023-11-06,16.825,16.825,16.51,16.53,12590.0
2023-11-07,16.445,16.445,16.205,16.29,9129.0
2023-11-08,16.245,16.33,16.165,16.165,8920.0
2023-11-09,16.28,16.405,16.245,16.245,2762.0
2023-11-10,16.165,16.175,16.025,16.175,6041.0
2023-11-13,16.165,16.175,16.1,16.12,8313.0
2023-11-14,16.235,16.48,16.235,16.445,6206.0
2023-11-15,16.51,16.51,16.405,16.425,1594.0
2023-11-16,16.395,16.445,16.31,16.31,6086.0
2023-11-17,16.395,16.5,16.365,16.455,17095.0
2023-11-20,16.48,16.57,16.48,16.56,38528.0
2023-11-21,16.635,16.635,16.475,16.475,2310.0
2023-11-22,16.415,16.455,16.415,16.445,704.0
2023-11-23,16.385,16.56,16.385,16.52,6472.0
2023-11-24,16.52,16.595,16.51,16.58,11666.0
2023-11-27,16.56,16.635,16.53,16.605,28532.0
2023-11-28,16.55,16.71,16.55,16.7,15973.0
2023-11-29,16.8,16.8,16.7,16.73,11385.0
2023-11-30,16.76,16.8,16.7,16.73,1967.0
2023-12-01,16.8,17.085,16.8,17.085,19339.0
2023-12-04,17.01,17.01,16.915,16.925,7506.0
2023-12-05,16.865,16.865,16.74,16.75,22660.0
2023-12-06,16.8,16.905,16.72,16.72,4005.0
2023-12-07,16.78,16.815,16.645,16.685,38052.0
2023-12-08,16.635,16.78,16.59,16.71,9336.0
2023-12-11,16.675,16.675,16.445,16.51,20586.0
2023-12-12,16.455,16.52,16.235,16.29,4850.0
2023-12-13,16.33,16.635,16.33,16.635,21375.0
2023-12-14,17.145,17.285,17.145,17.22,57376.0
2023-12-15,17.19,17.19,16.99,17.01,11863.0
2023-12-18,17.095,17.15,17.045,17.065,31516.0
2023-12-19,17.065,17.345,17.065,17.345,7875.0
2023-12-20,17.345,17.41,17.145,17.145,25532.0
2023-12-21,17.22,17.355,17.22,17.355,47877.0
2023-12-22,17.45,17.565,17.39,17.485,22717.0
2023-12-27,17.555,17.64,17.525,17.6,4785.0
2023-12-28,17.625,17.645,17.42,17.42,26503.0
2023-12-29,17.345,17.44,17.345,17.41,15666.0
2024-01-02,17.42,17.42,17.2,17.2,14199.0
2024-01-03,17.055,17.16,16.975,17.1,9384.0
2024-01-04,17.065,17.15,17.065,17.11,9432.0
2024-01-05,17.08,17.235,17.08,17.19,4884.0
2024-01-08,17.13,17.255,17.09,17.235,13957.0
2024-01-09,17.275,17.295,17.16,17.265,22417.0
2024-01-10,17.235,17.325,17.21,17.285,5361.0
2024-01-11,17.335,17.335,17.14,17.22,46933.0
2024-01-12,17.365,17.525,17.365,17.46,17726.0
2024-01-15,17.505,17.615,17.49,17.605,3121.0
2024-01-16,17.47,17.47,17.335,17.39,12212.0
2024-01-17,17.2,17.295,17.12,17.19,13752.0
2024-01-18,17.21,17.275,17.035,17.11,38146.0
2024-01-19,17.15,17.16,16.93,17.08,4325.0
2024-01-22,17.14,17.21,17.055,17.21,16741.0
2024-01-23,17.265,17.345,17.265,17.345,3375.0
2024-01-24,17.535,17.535,17.345,17.345,4455.0
2024-01-25,17.4,17.45,17.37,17.4,2936.0
2024-01-26,17.4,17.5,17.39,17.48,6830.0
2024-01-29,17.515,17.515,17.355,17.43,2999.0
2024-01-30,17.49,17.5,17.37,17.48,1704.0
2024-01-31,17.5,17.5,17.315,17.315,2108.0
2024-02-01,17.365,17.545,17.365,17.505,8994.0
2024-02-02,17.37,17.44,17.295,17.4,2019.0
2024-02-05,17.325,17.325,17.055,17.12,2206.0
2024-02-06,17.08,17.235,17.08,17.19,13312.0
2024-02-07,17.19,17.21,17.13,17.21,1835.0
2024-02-08,17.2,17.275,17.2,17.2,22409.0
2024-02-09,17.265,17.265,17.17,17.225,4837.0
2024-02-12,17.245,17.41,17.2,17.38,7627.0
2024-02-13,17.21,17.225,16.88,16.935,4067.0
2024-02-14,17.075,17.16,17.035,17.12,766.0
2024-02-15,17.2,17.42,17.18,17.42,6274.0
2024-02-16,17.38,17.535,17.345,17.515,3316.0
2024-02-20,17.5,17.525,17.315,17.355,13694.0
2024-02-21,17.355,17.39,17.335,17.37,939.0
2024-02-22,17.39,17.42,17.295,17.315,4821.0
2024-02-23,17.245,17.42,17.21,17.42,3526.0
2024-02-26,17.305,17.315,17.275,17.275,2497.0
2024-02-27,17.365,17.505,17.365,17.49,934.0
2024-02-28,17.48,17.545,17.39,17.39,859.0
2024-02-29,17.41,17.47,17.38,17.42,3214.0
2024-03-01,17.45,17.78,17.45,17.75,8319.0
2024-03-04,17.79,17.855,17.78,17.815,2161.0
2024-03-05,17.875,17.875,17.68,17.68,20605.0
2024-03-06,17.855,17.915,17.855,17.895,4322.0
2024-03-07,17.97,18.08,17.94,18.07,1744.0
2024-03-08,18.105,18.115,17.95,17.95,7827.0
2024-03-11,17.905,18.04,17.905,18.02,5957.0
2024-03-12,17.925,17.99,17.905,17.95,1770.0
2024-03-13,18.105,18.195,18.105,18.105,19810.0
2024-03-14,18.03,18.04,18.01,18.01,1955.0
2024-03-15,18.06,18.165,18.01,18.01,18.0
2024-03-18,18.145,18.175,18.105,18.135,5831.0
2024-03-19,18.02,18.145,18.02,18.07,852.0
2024-03-20,18.08,18.415,18.08,18.405,16072.0
2024-03-21,18.485,18.485,18.365,18.375,8712.0
2024-03-22,18.405,18.405,18.275,18.275,3154.0
2024-03-25,18.275,18.415,18.25,18.26,30397.0
2024-03-26,18.375,18.405,18.265,18.325,45580.0
2024-03-27,18.395,18.6,18.395,18.6,22242.0
2024-03-28,18.695,18.8,18.695,18.755,5582.0
2024-04-01,18.83,18.87,18.755,18.86,1675.0
2024-04-02,18.79,18.87,18.78,18.87,39631.0
2024-04-03,18.91,19.22,18.91,19.22,8335.0
2024-04-04,19.295,19.295,19.045,19.045,3529.0
2024-04-05,19.055,19.285,19.055,19.26,14287.0
2024-04-08,19.295,19.295,19.24,19.24,2036.0
2024-04-09,19.355,19.405,19.27,19.325,60238.0
2024-04-10,19.12,19.295,19.045,19.17,1320.0
2024-04-11,19.345,19.345,19.11,19.275,2717.0
2024-04-12,19.355,19.49,18.935,18.935,9087.0
2024-04-15,19.095,19.095,18.725,18.735,1731.0
2024-04-16,18.51,18.735,18.51,18.695,1089.0
2024-04-17,18.77,18.83,18.645,18.645,5511.0
2024-04-18,18.665,18.745,18.645,18.645,1061.0
2024-04-19,18.685,18.78,18.615,18.705,824.0
2024-04-22,18.58,18.6,18.46,18.54,58729.0
2024-04-23,18.54,18.87,18.54,18.82,20312.0
2024-04-24,18.8,18.8,18.705,18.715,8817.0
2024-04-25,18.605,18.83,18.51,18.82,2760.0
2024-04-26,18.88,19.005,18.88,18.965,2529.0
2024-04-29,19.035,19.105,19.035,19.105,6275.0
2024-04-30,18.86,18.86,18.725,18.745,18878.0
2024-05-01,18.79,18.81,18.58,18.665,12957.0
2024-05-02,18.685,18.79,18.655,18.735,4781.0
2024-05-03,18.8,18.8,18.705,18.715,5467.0
2024-05-06,18.87,19.045,18.87,18.995,1910.0
2024-05-07,19.035,19.035,18.955,18.955,5305.0
2024-05-08,18.92,18.955,18.84,18.945,6307.0
2024-05-09,19.025,19.15,18.945,19.15,24246.0
2024-05-10,19.22,19.275,19.025,19.035,30605.0
2024-05-13,19.035,19.075,18.93,18.93,1950.0
2024-05-14,19.11,19.18,19.055,19.15,39646.0
2024-05-15,19.21,19.305,19.085,19.23,7001.0
2024-05-16,19.24,19.315,19.24,19.26,32075.0
2024-05-17,19.395,19.53,19.335,19.5,6110.0
2024-05-21,19.56,19.615,19.53,19.53,8905.0
2024-05-22,19.425,19.425,19.17,19.17,1524.0
2024-05-23,19.16,19.23,18.9,18.93,27891.0
2024-05-24,19.13,19.13,19.095,19.105,4200.0
2024-05-27,19.24,19.27,19.23,19.27,1525.0
2024-05-28,19.315,19.375,19.315,19.365,12350.0
2024-05-29,19.22,19.22,19.11,19.11,280.0
2024-05-30,19.19,19.26,19.15,19.18,15964.0
2024-05-31,19.335,19.335,19.13,19.285,9514.0
2024-06-03,19.355,19.375,19.005,19.11,19197.0
2024-06-04,19.005,19.005,18.745,18.8,7837.0
2024-06-05,18.91,19.075,18.91,19.045,7257.0
2024-06-06,19.085,19.335,19.085,19.295,2226.0
2024-06-07,19.11,19.11,18.9,18.92,19441.0
2024-06-10,18.87,19.16,18.87,19.12,17015.0
2024-06-11,19.005,19.055,18.92,18.955,1407.0
2024-06-12,19.15,19.24,19.055,19.055,4956.0
2024-06-13,19.025,19.085,18.79,18.79,1634.0
2024-06-14,18.83,18.83,18.665,18.715,55269.0
2024-06-17,18.645,18.695,18.51,18.675,31123.0
2024-06-18,18.665,18.77,18.665,18.765,17552.0
2024-06-19,18.685,18.745,18.655,18.735,22525.0
2024-06-20,18.765,18.92,18.755,18.8,36303.0
2024-06-21,18.77,18.77,18.53,18.56,6267.0
2024-06-24,18.615,18.82,18.615,18.79,3442.0
2024-06-25,18.715,18.715,18.645,18.655,12511.0
2024-06-26,18.575,18.705,18.555,18.705,8716.0
2024-06-27,18.705,18.92,18.705,18.9,2970.0
2024-06-28,18.995,19.015,18.85,18.9,3696.0
2024-07-02,18.87,18.95,18.81,18.95,57100.0
2024-07-03,19.015,19.27,19.005,19.26,23178.0
2024-07-04,19.135,19.3,19.135,19.29,14842.0
2024-07-05,19.34,19.36,19.145,19.165,41566.0
2024-07-08,19.095,19.18,19.085,19.18,7202.0
2024-07-09,19.165,19.22,19.045,19.065,1654.0
2024-07-10,19.095,19.28,19.095,19.27,1340.0
2024-07-11,19.415,19.62,19.415,19.61,2440.0
2024-07-12,19.64,19.72,19.6,19.7,6187.0
2024-07-15,19.76,19.935,19.76,19.865,5812.0
2024-07-16,19.915,20.12,19.845,20.12,8703.0
2024-07-17,20.06,20.09,19.805,19.805,2251.0
2024-07-18,19.845,19.875,19.495,19.565,3589.0
2024-07-19,19.505,19.58,19.475,19.525,2207.0
2024-07-22,19.555,19.76,19.515,19.76,9110.0
2024-07-23,19.75,19.785,19.67,19.785,2835.0
2024-07-24,19.815,19.885,19.495,19.495,5165.0
2024-07-25,19.35,19.565,19.33,19.475,6276.0
2024-07-26,19.65,19.77,19.58,19.73,2100.0
2024-07-29,19.805,19.805,19.565,19.68,6699.0
2024-07-30,19.74,19.76,19.71,19.72,1744.0
2024-07-31,19.875,20.125,19.845,20.02,8704.0
2024-08-01,20.01,20.01,19.465,19.59,6950.0
2024-08-02,19.33,19.445,18.91,18.975,13488.0
2024-08-06,18.51,18.92,18.38,18.645,40454.0
2024-08-07,18.94,18.94,18.335,18.39,3622.0
2024-08-08,18.575,18.77,18.46,18.735,9292.0
2024-08-09,18.79,18.79,18.705,18.735,2454.0
2024-08-12,18.87,19.155,18.87,19.065,2468.0
2024-08-13,19.115,19.28,18.985,19.26,4697.0
2024-08-14,19.29,19.35,19.21,19.3,1439.0
2024-08-15,19.525,19.62,19.525,19.59,4083.0
2024-08-16,19.59,19.69,19.59,19.69,2089.0
2024-08-19,19.7,19.855,19.66,19.815,1541.0
2024-08-20,19.865,19.865,19.66,19.72,636.0
2024-08-21,19.77,19.875,19.69,19.875,1444.0
2024-08-22,19.885,19.885,19.63,19.64,3657.0
2024-08-23,19.77,20.05,19.77,19.985,4405.0
2024-08-26,20.08,20.13,19.975,20.06,3008.0
2024-08-27,19.965,19.965,19.835,19.895,5824.0
2024-08-28,19.74,19.74,19.545,19.6,2495.0
2024-08-29,19.66,19.785,19.59,19.7,1854.0
2024-08-30,19.75,19.75,19.575,19.7,16375.0
2024-09-03,19.555,19.555,19.125,19.135,3519.0
2024-09-04,19.065,19.19,19.065,19.095,1900.0
2024-09-05,19.2,19.27,19.095,19.095,1189.0
2024-09-06,19.18,19.18,18.735,18.755,2270.0
2024-09-09,18.86,18.965,18.86,18.91,2545.0
2024-09-10,18.96,19.065,18.735,19.065,41680.0
2024-09-11,19.015,19.31,18.965,19.3,7176.0
2024-09-12,19.37,19.825,19.37,19.76,3535.0
2024-09-13,19.935,20.0,19.845,20.0,3464.0
2024-09-16,20.02,20.08,19.955,20.05,256.0
2024-09-17,20.08,20.15,20.07,20.1,3238.0
2024-09-18,20.09,20.395,20.01,20.02,1669.0
2024-09-19,20.325,20.355,20.19,20.275,956.0
2024-09-20,20.245,20.325,20.225,20.295,6119.0
2024-09-23,20.355,20.395,20.235,20.245,8443.0
2024-09-24,20.285,20.59,20.285,20.55,3680.0
2024-09-25,20.55,20.55,20.445,20.445,265.0
2024-09-26,20.5,20.7,20.495,20.59,7193.0
2024-09-27,20.58,20.6,20.475,20.475,2710.0
2024-09-30,20.395,20.445,20.345,20.445,1751.0
2024-10-01,20.5,20.56,20.405,20.52,2055.0
2024-10-02,20.58,20.62,20.465,20.52,4183.0
2024-10-03,20.435,20.53,20.405,20.53,1486.0
2024-10-04,20.65,20.73,20.64,20.65,6677.0
2024-10-07,20.63,20.66,20.475,20.57,8947.0
2024-10-08,20.495,20.495,20.355,20.445,2658.0
2024-10-09,20.375,20.51,20.375,20.5,3702.0
2024-10-10,20.475,20.775,20.465,20.775,3139.0
2024-10-11,20.845,20.995,20.845,20.975,20385.0
2024-10-15,20.885,20.905,20.775,20.895,20615.0
2024-10-16,21.03,21.1,20.935,21.015,1943.0
2024-10-17,21.015,21.11,20.985,21.03,5710.0
2024-10-18,21.13,21.325,21.13,21.295,3016.0
2024-10-21,21.435,21.435,21.13,21.22,2942.0
2024-10-22,21.26,21.325,21.26,21.295,612.0
2024-10-23,21.21,21.21,20.995,21.025,607.0
2024-10-24,21.12,21.12,20.905,21.09,12685.0
2024-10-25,21.11,21.11,21.025,21.03,5811.0
2024-10-28,20.915,21.03,20.915,20.995,4168.0
2024-10-29,21.03,21.03,20.985,21.025,601.0
2024-10-30,20.975,20.995,20.945,20.995,1787.0
2024-10-31,20.935,20.935,20.66,20.74,2970.0
2024-11-01,20.775,20.905,20.75,20.76,1939.0
2024-11-04,20.795,20.875,20.76,20.795,2631.0
2024-11-05,20.895,20.925,20.805,20.885,4286.0
2024-11-06,20.775,20.885,20.68,20.885,10626.0
2024-11-07,21.005,21.23,21.005,21.22,2504.0
2024-11-08,21.16,21.16,20.915,21.03,22506.0
2024-11-11,20.895,20.915,20.67,20.815,2626.0
2024-11-12,20.67,20.73,20.54,20.68,6399.0
2024-11-13,20.73,20.73,20.485,20.51,4402.0
2024-11-14,20.51,20.7,20.51,20.6,3917.0
2024-11-15,20.66,20.69,20.485,20.5,881.0
2024-11-18,20.68,20.965,20.68,20.775,4665.0
2024-11-19,20.76,20.835,20.71,20.835,1281.0
2024-11-20,20.825,20.845,20.73,20.845,649.0
2024-11-21,20.965,21.1,20.905,21.08,1987.0
2024-11-22,21.13,21.19,21.09,21.13,4651.0
2024-11-25,21.11,21.12,21.04,21.12,6430.0
2024-11-26,21.04,21.04,20.885,20.965,19106.0
2024-11-27,20.985,21.14,20.985,21.04,12420.0
2024-11-28,21.05,21.17,21.05,21.15,14000.0
2024-11-29,21.19,21.29,21.19,21.29,53373.0
2024-12-02,21.25,21.25,21.015,21.06,7618.0
2024-12-03,21.13,21.315,21.07,21.305,5886.0
2024-12-04,21.365,21.395,21.25,21.28,10900.0
2024-12-05,21.26,21.395,21.24,21.295,6192.0
2024-12-06,21.295,21.295,21.1,21.1,6163.0
2024-12-09,21.27,21.515,21.23,21.305,17846.0
2024-12-10,21.305,21.345,21.2,21.21,8670.0
2024-12-11,21.325,21.395,21.21,21.365,11904.0
2024-12-12,21.25,21.25,21.025,21.025,11704.0
2024-12-13,20.905,20.905,20.69,20.775,24009.0
2024-12-16,20.765,20.785,20.67,20.68,6955.0
2024-12-17,20.56,20.67,20.495,20.63,9926.0
2024-12-18,20.6,20.7,20.08,20.13,57623.0
2024-12-19,20.17,20.17,19.97,20.01,13621.0
2024-12-20,19.905,20.365,19.905,20.21,11328.0
2024-12-23,20.23,20.355,20.13,20.345,6872.0
2024-12-24,20.405,20.5,20.405,20.435,2139.0
2024-12-27,20.465,20.475,20.385,20.445,10620.0
2024-12-30,20.405,20.405,20.175,20.255,6486.0
2024-12-31,20.355,20.58,20.355,20.57,1402.0
2025-01-02,20.765,21.075,20.765,21.015,3952.0
2025-01-03,21.055,21.055,20.945,21.015,8130.0
2025-01-06,21.1,21.17,20.965,20.965,3863.0
2025-01-07,21.11,21.2,20.905,20.945,2194.0
2025-01-08,20.985,20.985,20.865,20.965,6559.0
2025-01-09,20.895,21.075,20.895,21.055,2055.0
2025-01-10,21.015,21.12,20.775,20.825,13490.0
2025-01-13,20.68,20.69,20.47,20.47,5064.0
2025-01-14,20.53,20.68,20.53,20.68,4026.0
2025-01-15,20.915,20.915,20.71,20.765,26372.0
2025-01-16,20.775,20.815,20.66,20.66,3034.0
2025-01-17,20.72,20.755,20.68,20.74,38057.0
2025-01-20,20.73,20.935,20.68,20.935,11130.0
2025-01-21,20.925,20.955,20.855,20.865,2878.0
2025-01-22,20.885,21.035,20.835,20.945,18616.0
2025-01-23,20.955,21.025,20.955,20.975,945.0
2025-01-24,20.995,21.1,20.995,21.055,4147.0
2025-01-27,20.895,20.895,20.59,20.61,3078.0
2025-01-28,20.72,20.755,20.56,20.72,982.0
2025-01-29,20.69,20.765,20.61,20.74,7419.0
2025-01-30,20.895,21.1,20.815,21.055,21256.0
2025-01-31,21.045,21.1,20.7,20.7,2078.0
2025-02-03,18.75,20.58,18.71,20.46,54046.0
2025-02-04,20.54,20.875,20.54,20.815,25497.0
2025-02-05,20.905,21.075,20.905,21.015,4574.0
2025-02-06,21.065,21.065,20.845,20.845,1455.0
2025-02-07,20.775,20.835,20.775,20.835,2908.0
2025-02-10,21.015,21.14,21.015,21.08,43565.0
2025-02-11,21.045,21.045,20.905,20.905,5242.0
2025-02-12,20.74,21.035,20.74,20.925,5254.0
2025-02-13,20.975,21.055,20.895,20.995,3241.0
2025-02-14,21.045,21.045,20.74,20.755,2769.0
2025-02-18,20.925,20.985,20.785,20.965,20841.0
2025-02-19,20.925,21.005,20.875,20.905,6608.0
2025-02-20,20.875,20.985,20.875,20.985,2869.0
2025-02-21,20.975,20.975,20.53,20.53,933.0
2025-02-24,20.54,20.67,20.385,20.58,13646.0
2025-02-25,20.61,20.63,20.235,20.375,4024.0
2025-02-26,20.355,20.67,20.355,20.58,1547.0
2025-02-27,20.54,20.61,20.225,20.255,10324.0
2025-02-28,20.165,20.215,20.09,20.205,1595.0
2025-03-03,20.305,20.49,19.755,19.785,12038.0
2025-03-04,19.635,19.82,19.34,19.685,9121.0
2025-03-05,19.755,20.07,19.755,20.06,58905.0
2025-03-06,19.86,20.04,19.82,19.87,7930.0
2025-03-07,19.96,20.185,19.84,20.08,4673.0
2025-03-10,19.92,19.95,19.41,19.505,4220.0
2025-03-11,19.525,19.84,19.525,19.82,3972.0
2025-03-12,19.83,20.09,19.83,20.03,7262.0
2025-03-13,20.06,20.145,19.96,20.04,2726.0
2025-03-14,20.255,20.355,20.225,20.305,3176.0
2025-03-17,20.345,20.67,20.295,20.64,10432.0
2025-03-18,20.755,20.775,20.65,20.68,3300.0
2025-03-19,20.72,20.915,20.64,20.915,1511.0
2025-03-20,20.835,21.015,20.75,20.945,4227.0
2025-03-21,20.74,20.815,20.74,20.785,6032.0
2025-03-24,20.905,21.025,20.885,20.925,7097.0
2025-03-25,21.025,21.12,21.025,21.045,1139.0
2025-03-26,21.14,21.14,20.845,20.875,450.0
2025-03-27,20.945,21.03,20.865,21.03,4136.0
2025-03-28,21.02,21.04,20.655,20.665,5679.0
2025-03-31,20.595,20.795,20.3,20.735,5143.0
2025-04-01,20.735,20.815,20.575,20.735,6605.0
2025-04-02,20.675,20.855,20.675,20.805,2931.0
2025-04-03,20.09,20.31,20.03,20.03,9594.0
2025-04-04,19.515,19.535,18.565,18.735,16991.0
2025-04-07,17.97,18.715,17.97,18.465,5527.0
2025-04-08,18.99,19.1,17.97,18.01,2010.0
2025-04-09,18.03,19.45,17.955,19.4,51843.0
2025-04-10,19.23,19.23,18.745,18.845,7606.0
2025-04-11,19.0,19.495,19.0,19.45,14074.0
2025-04-14,19.625,19.755,19.575,19.715,2159.0
2025-04-15,19.835,19.885,19.755,19.885,4368.0
2025-04-16,19.985,20.19,19.975,20.08,2025.0
2025-04-17,20.19,20.24,20.06,20.14,2011.0
2025-04-21,20.27,20.27,19.805,19.985,3062.0
2025-04-22,20.24,20.24,19.985,19.985,9972.0
2025-04-23,20.04,20.2,20.04,20.09,4321.0
2025-04-24,20.31,20.48,20.31,20.43,32939.0
2025-04-25,20.29,20.37,20.21,20.34,2244.0
2025-04-28,20.38,20.39,20.34,20.39,646.0
2025-04-29,20.38,20.38,20.32,20.35,1193.0
2025-04-30,20.1,20.33,20.1,20.33,3765.0
2025-05-01,20.31,20.31,20.16,20.26,9300.0
2025-05-02,20.37,20.42,20.24,20.3,1203.0
2025-05-05,20.43,20.44,20.24,20.25,4867.0
2025-05-06,20.34,20.705,20.34,20.705,1310.0
2025-05-07,20.615,20.705,20.615,20.685,4022.0
2025-05-08,20.795,20.845,20.795,20.805,6352.0
2025-05-09,20.885,21.09,20.885,21.09,1566.0
2025-05-12,21.2,21.25,20.995,20.995,31680.0
2025-05-13,21.03,21.19,21.03,21.16,4962.0
2025-05-14,21.03,21.03,20.905,20.905,1100.0
2025-05-15,20.885,21.0,20.805,21.0,1960.0
2025-05-16,20.985,21.09,20.985,21.06,5018.0
2025-05-20,21.2,21.39,21.14,21.36,3554.0
2025-05-21,21.4,21.555,21.4,21.42,535.0
2025-05-22,21.4,21.41,21.24,21.31,14541.0
2025-05-23,21.35,21.575,21.29,21.555,5396.0
2025-05-26,21.545,21.825,21.535,21.805,1803.0
2025-05-27,21.805,21.865,21.695,21.865,6279.0
2025-05-28,21.965,21.995,21.855,21.955,11045.0
2025-05-29,22.03,22.03,21.895,21.895,3677.0
2025-05-30,21.845,21.855,21.705,21.825,8684.0
2025-06-02,21.995,22.23,21.995,22.12,3694.0
2025-06-03,22.15,22.5,22.1,22.48,4939.0
2025-06-04,22.535,22.535,22.47,22.515,5131.0
2025-06-05,22.635,22.785,22.635,22.715,3234.0
2025-06-06,22.865,22.885,22.635,22.705,9140.0
2025-06-09,22.765,22.955,22.765,22.885,7058.0
2025-06-10,22.935,22.935,22.785,22.875,7349.0
2025-06-11,22.955,22.985,22.875,22.955,5793.0
2025-06-12,22.995,23.07,22.955,23.02,4489.0
2025-06-13,23.25,23.25,23.06,23.09,1409.0
2025-06-16,23.18,23.26,23.1,23.13,1316.0
2025-06-17,23.24,23.24,23.12,23.17,2106.0
2025-06-18,23.24,23.32,23.16,23.16,3708.0
2025-06-19,23.25,23.25,23.1,23.2,467.0
2025-06-20,23.19,23.19,23.04,23.07,6906.0
2025-06-23,23.05,23.25,22.975,22.975,2899.0
2025-06-24,22.855,22.915,22.745,22.865,5051.0
2025-06-25,22.83,22.89,22.74,22.81,3549.0
2025-06-26,22.88,23.09,22.85,23.09,13937.0
2025-06-27,22.9,22.95,22.71,22.82,9740.0
2025-06-30,22.86,23.17,22.85,23.14,6970.0
2025-07-02,23.22,23.37,23.22,23.37,14114.0
2025-07-03,23.29,23.43,23.27,23.4,71204.0
2025-07-04,23.47,23.56,23.38,23.5,1664.0
2025-07-07,23.53,23.57,23.38,23.57,2551.0
2025-07-08,23.57,23.67,23.43,23.43,4969.0
2025-07-09,23.5,23.62,23.46,23.59,1178.0
2025-07-10,23.67,23.725,23.62,23.715,8302.0
2025-07-11,23.775,23.865,23.67,23.805,3400.0
2025-07-14,23.875,23.935,23.825,23.855,6542.0
2025-07-15,23.935,23.935,23.735,23.805,14978.0
2025-07-16,23.885,23.885,23.66,23.715,5204.0
2025-07-17,23.695,23.865,23.69,23.845,11533.0
2025-07-18,23.915,23.915,23.835,23.845,951.0
2025-07-21,23.975,24.185,23.925,24.025,37087.0
2025-07-22,24.055,24.315,24.055,24.275,6698.0
2025-07-23,24.345,24.365,24.215,24.265,6441.0
2025-07-24,24.185,24.295,24.115,24.165,12577.0
2025-07-25,24.095,24.145,23.975,24.115,1243.0
2025-07-28,24.155,24.155,23.905,23.995,5290.0
2025-07-29,24.045,24.055,23.975,23.995,4307.0
2025-07-30,23.925,23.945,23.57,23.63,14786.0
2025-07-31,23.69,23.69,23.48,23.48,494.0
2025-08-01,23.52,23.54,23.23,23.43,6181.0
2025-08-05,23.795,23.975,23.735,23.935,7359.0
2025-08-06,24.015,24.085,23.985,24.055,1474.0
2025-08-07,24.265,24.345,24.165,24.185,3775.0
2025-08-08,24.285,24.305,24.125,24.135,3257.0
2025-08-11,24.075,24.325,24.005,24.285,5492.0
2025-08-12,24.385,24.595,24.355,24.595,3442.0
2025-08-13,24.665,24.675,24.585,24.665,2138.0
2025-08-14,24.575,24.575,24.445,24.545,5681.0
2025-08-15,24.635,24.675,24.505,24.655,2468.0
2025-08-18,24.665,24.755,24.605,24.755,32815.0
2025-08-19,24.815,24.825,24.285,24.315,20138.0
2025-08-20,24.475,24.475,24.325,24.375,1014.0
2025-08-21,24.435,24.815,24.435,24.785,7709.0
2025-08-22,24.815,25.235,24.745,25.225,4472.0
2025-08-25,25.235,25.255,25.165,25.175,8030.0
2025-08-26,25.205,25.42,25.205,25.41,18379.0
2025-08-27,25.41,25.42,25.325,25.42,14043.0
2025-08-28,25.54,25.54,25.33,25.41,3904.0
2025-08-29,25.48,25.71,25.38,25.69,3198.0
2025-09-02,25.79,25.86,25.6,25.85,7802.0
2025-09-03,25.99,26.01,25.83,25.91,7012.0
2025-09-04,25.85,25.9,25.77,25.9,36861.0
2025-09-05,26.05,26.13,25.92,26.1,11946.0
2025-09-08,26.22,26.22,25.93,26.11,9107.0
2025-09-09,26.18,26.2,25.99,26.02,13633.0
2025-09-10,26.15,26.31,26.15,26.31,17218.0
2025-09-11,26.29,26.55,26.2,26.52,19489.0
2025-09-12,26.65,26.65,26.5,26.52,14540.0
2025-09-15,26.54,26.89,26.53,26.89,19750.0
2025-09-16,26.95,26.96,26.61,26.61,7546.0
2025-09-17,26.52,26.91,26.52,26.63,23655.0
2025-09-18,26.7,26.72,26.55,26.66,12208.0
2025-09-19,26.76,26.965,26.64,26.965,5832.0
2025-09-22,27.115,27.525,27.045,27.485,15249.0
2025-09-23,27.605,27.745,27.415,27.455,1921.0
2025-09-24,27.67,27.86,27.52,27.53,22904.0
2025-09-25,27.55,27.6,27.38,27.6,28670.0
2025-09-26,27.72,27.95,27.72,27.86,18644.0
2025-09-29,28.16,28.18,27.98,28.12,16601.0
2025-09-30,27.99,28.01,27.795,27.94,9217.0
2025-10-01,27.97,28.36,27.94,28.26,8300.0
2025-10-02,28.39,28.39,27.94,28.3,24278.0
2025-10-03,28.4,28.69,28.38,28.61,15237.0
2025-10-06,28.92,29.18,28.84,28.98,12938.0
2025-10-07,29.15,29.16,28.68,28.82,10662.0
2025-10-08,29.07,29.39,29.07,29.39,14859.0
2025-10-09,29.58,29.63,28.74,28.89,26545.0
2025-10-10,29.0,29.0,28.35,28.35,27600.0
2025-10-14,28.98,29.79,28.95,29.59,75363.0
2025-10-15,29.93,30.16,29.7,29.98,14313.0
2025-10-16,29.97,30.1,29.47,29.51,7296.0
2025-10-17,29.08,29.1,28.37,28.58,28110.0
2025-10-20,28.98,29.185,28.9,29.16,23103.0
2025-10-21,28.45,28.59,27.86,27.99,46314.0
2025-10-22,27.65,28.2,27.54,28.2,17721.0
2025-10-23,28.51,28.55,28.42,28.48,22176.0
2025-10-24,28.48,28.8,28.45,28.62,35890.0
2025-10-27,28.41,28.58,27.9,28.2,56684.0
2025-10-28,28.14,28.46,28.07,28.3,5627.0
2025-10-29,28.57,28.59,28.12,28.21,10098.0
2025-10-30,28.17,28.46,28.14,28.35,2249.0
2025-10-31,28.49,28.58,28.25,28.58,10235.0
2025-11-03,28.6,28.62,28.2,28.33,8060.0
2025-11-04,27.8,27.81,27.42,27.44,30037.0
2025-11-05,27.55,27.79,27.55,27.76,14220.0
2025-11-06,27.9,27.98,27.49,27.49,8406.0
2025-11-07,27.37,27.8,27.23,27.8,11719.0
2025-11-10,28.38,28.53,28.2,28.45,11844.0
2025-11-11,28.44,28.46,28.36,28.46,2937.0
2025-11-12,28.63,28.98,28.55,28.94,7392.0
2025-11-13,28.93,28.94,28.29,28.33,6811.0
2025-11-14,27.7,28.21,27.6,28.15,23316.0
2025-11-17,28.08,28.16,27.73,27.85,17411.0
2025-11-18,27.74,28.14,27.69,28.07,32486.0
2025-11-19,28.13,28.5,28.13,28.36,8500.0
2025-11-20,28.61,28.74,27.56,27.58,7704.0
2025-11-21,27.52,27.79,27.25,27.69,4445.0
2025-11-24,27.76,28.44,27.76,28.44,30450.0
2025-11-25,28.42,28.79,28.4,28.75,5079.0
2025-11-26,28.89,29.37,28.89,29.3,15185.0