Date,Open,High,Low,Close,Volume
2005-12-28,8.85293252752359,8.879163171016893,8.844188432125616,8.87041989696923,99584.0
2005-12-29,8.870418300357587,8.88790484530546,8.861674206533486,8.88790484530546,122337.0
2005-12-30,8.896654240267658,8.896654240267658,8.861679486831614,8.892282190750487,61563.0
2006-01-03,8.874792586644071,8.953485351449599,8.87042135957464,8.940370027540418,117314.0
2006-01-04,8.92725644384801,8.944743819585932,8.905397018837958,8.931628493120144,125982.0
2006-01-05,8.90102579091643,8.940371770313801,8.887909643100036,8.931628493120144,97614.0
2006-01-06,8.949121304408772,8.949121304408772,8.918518583617466,8.944749252481127,79884.0
2006-01-09,8.935996102180313,8.935996102180313,8.870419496408296,8.896650138717103,141348.0
2006-01-10,8.896648463626724,8.93162319435349,8.870417826256707,8.927251147675115,85498.0
2006-01-11,8.931623998687549,9.01031673923436,8.931623998687549,9.005944692162261,91802.0
2006-01-12,9.014692874592406,9.019064924045631,8.97971894301848,8.992834270027531,93772.0
2006-01-13,8.979714931222674,9.023432942171512,8.979714931222674,8.984086157372367,76239.0
2006-01-16,8.997199328830622,9.058405515155387,8.997199328830622,9.05403346870003,134256.0
2006-01-17,9.040919426038664,9.040919426038664,8.988457325224061,9.005944692162261,89340.0
2006-01-18,8.944738513038498,8.957853831723504,8.909763782311732,8.927251147675115,118890.0
2006-01-19,8.970969150408514,8.970969150408514,8.918507875668482,8.927251147675115,104509.0
2006-01-20,8.931626420272217,8.944741743694209,8.896651676913297,8.901023725170765,52402.0
2006-01-23,8.874792586644071,8.966600675358777,8.874792586644071,8.940370027540418,96826.0
2006-01-24,8.922884687937287,8.931628786769036,8.905397311624428,8.905397311624428,54865.0
2006-01-25,8.892280719568914,8.914140142187577,8.852934744475942,8.866050069506933,102440.0
2006-01-26,8.88353764819454,8.887908875738667,8.844190850843678,8.852934948632996,82839.0
2006-01-27,8.866053276180553,8.883540656330213,8.852937946406009,8.883540656330213,101554.0
2006-01-30,8.914141410456173,8.92725673735316,8.883538707246323,8.905397311624428,53978.0
2006-01-31,8.905395347395878,8.940370092307358,8.896652071843237,8.918511492750522,63828.0
2006-02-01,8.914141410456173,8.922884687937287,8.887909935311566,8.905397311624428,48265.0
2006-02-02,8.879164305233836,8.901023725170765,8.866048981811845,8.901023725170765,63434.0
2006-02-03,8.866053276180553,8.887911885354521,8.852937946406009,8.883540656330213,42749.0
2006-02-06,8.874796555579977,8.883540656330213,8.866053276180553,8.883540656330213,34968.0
2006-02-07,8.870423744124327,8.879167021964003,8.839821039659466,8.857307595338815,46591.0
2006-02-08,8.870422476816163,8.870422476816163,8.81358830425078,8.817960353221322,67670.0
2006-02-09,8.852937035680075,8.861680314180052,8.817962278978701,8.83982170725474,26792.0
2006-02-10,8.835447574404894,8.870422322861097,8.835447574404894,8.852934948632996,46394.0
2006-02-13,8.848556043936485,8.848556043936485,8.78735069223489,8.800466007406675,26891.0
2006-02-14,8.817960148838175,8.83107547409526,8.800472774711883,8.83107547409526,108744.0
2006-02-15,8.839817148440538,8.848560422431492,8.826701005428651,8.848560422431492,87862.0
2006-02-16,8.839813602691178,8.879159551893821,8.839813602691178,8.879159551893821,47379.0
2006-02-17,8.887906445064557,8.887906445064557,8.85293252752359,8.87041989696923,39794.0
2006-02-20,8.887906926384112,8.90102307019137,8.87042037734181,8.874791603927207,72398.0
2006-02-21,8.857307595338815,8.874794972368832,8.84856431749914,8.857307595338815,90423.0
2006-02-22,8.857303353903621,8.909765459871506,8.857303353903621,8.896650138717103,19306.0
2006-02-23,8.905395347395878,8.944742140758907,8.905395347395878,8.918511492750522,43537.0
2006-02-24,8.92287910099674,8.940366466360125,8.905391735633355,8.927251147675115,25216.0
2006-02-27,8.914133824990524,8.970967133632152,8.8966464635585,8.962223863591106,90620.0
2006-02-28,8.949108091610652,8.97533872174643,8.918505416002281,8.966594630801243,79490.0
2006-03-01,8.962223863591106,8.966595087936662,8.92724914072706,8.962223863591106,44522.0
2006-03-02,8.988456515771897,8.992828562450272,8.909763782311732,8.927251147675115,59593.0
2006-03-03,8.922879506824772,9.001572243864022,8.922879506824772,8.988456924582502,39105.0
2006-03-06,9.010313385765825,9.027799924845672,8.988453979891181,9.023428700750651,64813.0
2006-03-07,9.05840941462035,9.09338333726855,9.049665317945474,9.062780641607354,64616.0
2006-03-08,9.075894539675277,9.102126004229168,9.054035944122386,9.102126004229168,38415.0
2006-03-09,9.128358723533491,9.137101999473105,9.115243398948824,9.132730772178544,48561.0
2006-03-10,9.132729289871223,9.1545878868477,9.106497823608958,9.150216660262618,33195.0
2006-03-13,9.150216938521726,9.193934955154504,9.150216938521726,9.167703488094531,52796.0
2006-03-14,9.163328372648072,9.202674324514843,9.158956326435089,9.202674324514843,35263.0
2006-03-15,9.193929776257978,9.21141713733062,9.18081446079098,9.20704509172498,50334.0
2006-03-16,9.193928645144188,9.228903362986582,9.193928645144188,9.220159272851076,37627.0
2006-03-17,9.250756425241295,9.250756425241295,9.163320504162458,9.163320504162458,61267.0
2006-03-20,9.18081446079098,9.23764776826462,9.18081446079098,9.20704509172498,64419.0
2006-03-21,9.19393466959025,9.224537362417708,9.180819347142815,9.19393466959025,78111.0
2006-03-22,9.193934815493664,9.193934815493664,9.158960074178577,9.158960074178577,36938.0
2006-03-23,9.172074513806342,9.180818608968472,9.15021591860159,9.180818608968472,37824.0
2006-03-24,9.17644301400321,9.211417738430802,9.17644301400321,9.211417738430802,24921.0
2006-03-27,9.193933330094884,9.2070486506315,9.167701867671417,9.176445962262653,28467.0
2006-03-28,9.16109162441913,9.218128767109196,9.156703898275056,9.200578686828624,43734.0
2006-03-29,9.20935934544006,9.244459525844372,9.200583888190888,9.231297164266804,26398.0
2006-03-30,9.244454661082257,9.275167096700004,9.21812912748436,9.23567920845104,55948.0
2006-03-31,9.222520513415544,9.222520513415544,9.183033433793351,9.187420337553984,46295.0
2006-04-03,9.156703494321658,9.226903812347013,9.156703494321658,9.16986584787749,21769.0
2006-04-04,9.169868429846389,9.169868429846389,9.13476908524644,9.13476908524644,27777.0
2006-04-05,9.108443342730258,9.152318965016844,9.10405643993832,9.143543510841162,48955.0
2006-04-06,9.121604159604669,9.18741592738383,9.112828707703652,9.16986584787749,65404.0
2006-04-07,9.165483849319706,9.19180857051384,9.15670839272424,9.161096121021972,32210.0
2006-04-10,9.165477468626248,9.196189896737168,9.147927391949214,9.152315117192362,42158.0
2006-04-11,9.143543316358262,9.165481127034935,9.10405624629531,9.10405624629531,28467.0
2006-04-12,9.13038344135162,9.13038344135162,9.068958543916416,9.068958543916416,20390.0
2006-04-13,9.06895607893098,9.121606329977473,9.047018268254304,9.10405624629531,20390.0
2006-04-17,9.121599500035556,9.125986399449426,9.095273982076016,9.117211776326425,40976.0
2006-04-18,9.117214963838292,9.152315117192362,9.104052612404407,9.152315117192362,18715.0
2006-04-19,9.139150845794958,9.165476369802192,9.125988495939067,9.15670092036796,35263.0
2006-04-20,9.147925837783516,9.183025985174329,9.125988039590403,9.13037576408811,31028.0
2006-04-21,9.156698298155687,9.18741071378944,9.13476132944314,9.147923675529714,27876.0
2006-04-24,9.165477468626248,9.165477468626248,9.125989590029032,9.152315117192362,40976.0
2006-04-25,9.139155783753328,9.143543510841162,9.112831069818094,9.143543510841162,27679.0
2006-04-26,9.14792967353079,9.18302983563918,9.14792967353079,9.18302983563918,28565.0
2006-04-27,9.178634871056076,9.18302259393342,9.139147013750213,9.16547252671916,25315.0
2006-04-28,9.16109379977038,9.183031611404278,9.12160672798447,9.13476908524644,23640.0
2006-05-01,9.152316182155012,9.152316182155012,9.082115867278372,9.090891318785776,27186.0
2006-05-02,9.068947458805388,9.121597659807334,9.05139739180474,9.112822214159458,47674.0
2006-05-03,9.090893933888143,9.125993277127554,9.082118479856378,9.099668563624023,19109.0
2006-05-04,9.082114401270692,9.082114401270692,9.051401974543582,9.060176600338965,11032.0
2006-05-05,9.04263307285057,9.12160805218324,9.04263307285057,9.10844486871443,17927.0
2006-05-08,9.139150388788105,9.139150388788105,9.0821132674996,9.13037576408811,31422.0
2006-05-09,9.104052403567604,9.12160247984206,9.05140217474424,9.05140217474424,105395.0
2006-05-10,9.020690440846634,9.086503025861614,9.020690440846634,9.064565222758088,42651.0
2006-05-11,9.051401171302476,9.064563520975248,8.946101549624835,8.946101549624835,48955.0
2006-05-12,8.941712325061603,8.981200191751569,8.906612182291703,8.981200191751569,46098.0
2006-05-15,8.968039109371768,9.020689335793106,8.968039109371768,9.020689335793106,42355.0
2006-05-16,9.033857127459946,9.077731930422653,9.025082496585805,9.02946939987488,50334.0
2006-05-17,9.020686810750036,9.02507453446416,8.950487352800435,8.950487352800435,26201.0
2006-05-18,8.95487584186812,8.972425915544784,8.902226445133532,8.906613345331138,23148.0
2006-05-19,8.902226445133532,8.941713492684473,8.889063271654472,8.906613345331138,24330.0
2006-05-23,8.853968963939133,8.88906830687912,8.823256523681717,8.836418880321197,34574.0
2006-05-24,8.810092250502578,8.832030058379196,8.761830556906421,8.79254299335622,43537.0
2006-05-25,8.805698752487832,8.84518578793319,8.805698752487832,8.84518578793319,29550.0
2006-05-26,8.880292307841781,8.915392469665068,8.867129953231988,8.915392469665068,34968.0
2006-05-29,8.906613345331138,8.932938867993846,8.897838720640513,8.906613345331138,24724.0
2006-05-30,8.924163419007806,8.924163419007806,8.884676371456868,8.906613345331138,27285.0
2006-05-31,8.932940298005374,8.93732719890525,8.88029006854697,8.88029006854697,30732.0
2006-06-01,8.862741982402156,8.928554577931074,8.862741982402156,8.928554577931074,24428.0
2006-06-02,8.928551475295988,8.954876174641536,8.919776025983841,8.946101549624835,17829.0
2006-06-05,8.919772959971201,8.941710751415396,8.84518578793319,8.84518578793319,13987.0
2006-06-06,8.853968963939133,8.858355866621705,8.788156356445846,8.836418880321197,24625.0
2006-06-07,8.84519073091039,8.853966182110138,8.823253751502266,8.832028378406392,38711.0
2006-06-08,8.779376628110423,8.805702152868268,8.717951777501254,8.75743965249028,30732.0
2006-06-09,8.783766688265814,8.796929041996432,8.774992060543969,8.783766688265814,16154.0
2006-06-12,8.792541979302884,8.792541979302884,8.69601613035566,8.739891741048675,41961.0
2006-06-13,8.68285515023602,8.687242052146186,8.581942393274662,8.59949247380254,40385.0
2006-06-14,8.586326391612197,8.60826419092744,8.542451617277173,8.546839341999313,23640.0
2006-06-15,8.603878640543975,8.656528877628844,8.603878640543975,8.638978798600554,52402.0
2006-06-16,8.65214510621956,8.700407634933594,8.65214510621956,8.678469822137775,7880.0
2006-06-19,8.647750305459722,8.656524928823357,8.56877539800586,8.59510009239205,25315.0
2006-06-20,8.608266826738118,8.608266826738118,8.55561658683756,8.55561658683756,32801.0
2006-06-21,8.54245656270117,8.581944459469963,8.494194035703723,8.533681932472515,27876.0
2006-06-22,8.559996172372363,8.608257811367482,8.559996172372363,8.58632002831028,23049.0
2006-06-23,8.560001293388735,8.573162817084146,8.520513425121147,8.564388193188758,25807.0
2006-06-26,8.555618965512801,8.634593935172795,8.555618965512801,8.634593935172795,23542.0
2006-06-27,8.635913811704475,8.635913811704475,8.578428968869673,8.591694446214984,26694.0
2006-06-28,8.6093896603404,8.613811766961268,8.556327703908291,8.604968384474109,43143.0
2006-06-29,8.635914875189538,8.68013341537056,8.600539710743146,8.671289208881989,55850.0
2006-06-30,8.742039890548494,8.75088409739396,8.671289558800668,8.675711662223401,21572.0
2006-07-04,8.69340769632263,8.724360788864383,8.675720096190947,8.702251081011081,24527.0
2006-07-05,8.746462346563769,8.746462346563769,8.680134115564814,8.680134115564814,28270.0
2006-07-06,8.675711074606571,8.719930444330917,8.675711074606571,8.693398656345526,9555.0
2006-07-07,8.697825548073927,8.750888322504606,8.697825548073927,8.74646621694679,39006.0
2006-07-10,8.786263366272811,8.786263366272811,8.728779312514108,8.768576604158167,33786.0
2006-07-11,8.786259356088305,8.861431799160673,8.742040809474837,8.857009695273106,56244.0
2006-07-12,8.865857695844026,8.879123183670618,8.795107319762861,8.803951532150258,94560.0
2006-07-13,8.799528886987657,8.803950161738646,8.728778521919404,8.733199796670393,26694.0
2006-07-14,8.733196737035316,8.75530642606171,8.6934002936927,8.728775463833298,133665.0
2006-07-17,8.719935506122665,8.737622267374597,8.697825808426144,8.697825808426144,13199.0
2006-07-18,8.680132822963047,8.719930087937618,8.649179763873445,8.662445241947006,28073.0
2006-07-19,8.702247156993728,8.78184173707291,8.702247156993728,8.777419631345309,14381.0
2006-07-20,8.812789389931654,8.812789389931654,8.74203906486617,8.74203906486617,30535.0
2006-07-21,8.817216781343797,8.817216781343797,8.764154000719039,8.799530018556686,41469.0
2006-07-24,8.799523449215032,8.848163256698934,8.786257140897037,8.839319881907459,23542.0
2006-07-25,8.86585189584681,8.91891464319429,8.852586416698427,8.90564916404591,30437.0
2006-07-26,8.923334647753737,8.980818654127978,8.914490443232308,8.980818654127978,36347.0
2006-07-27,8.971979279764751,9.016197829821742,8.941026211649444,8.945447485127254,20488.0
2006-07-28,8.954294266081572,8.985247343089426,8.936606674826459,8.967559751834314,22557.0
2006-07-31,8.967554938412635,8.985242520173767,8.918914296258,8.927757671761604,20685.0
2006-08-01,8.958715540829571,8.976403132084688,8.93218456932409,8.967559751834314,24330.0
2006-08-02,8.994086365337427,9.01619605138186,8.971977510046955,9.01177394802218,7191.0
2006-08-03,8.971981939641317,9.047153580099357,8.971981939641317,9.033888094224922,20981.0
2006-08-04,9.04715545424916,9.08695192011644,9.020624477004311,9.04715545424916,19109.0
2006-08-08,9.047150165229723,9.073681126964413,9.047150165229723,9.051572269103524,23640.0
2006-08-09,9.051573101416244,9.08252616987094,9.038306788574973,9.038306788574973,12608.0
2006-08-10,9.01619605138186,9.025039427347258,8.98082088601235,9.01177394802218,17041.0
2006-08-11,8.994090805847248,9.038309369013485,8.994090805847248,9.033888094224922,19700.0
2006-08-14,9.02062227058148,9.033887755959196,8.99851257444905,9.002934679826405,24133.0
2006-08-15,9.02946972417629,9.064844921645763,9.020626340186285,9.060422814273398,18223.0
2006-08-16,9.100214065212832,9.144433452046924,9.100214065212832,9.144433452046924,24330.0
2006-08-17,9.13559083730108,9.246137662177468,9.13559083730108,9.246137662177468,47477.0
2006-08-18,9.27709100305566,9.27709100305566,9.175388386507064,9.197497253656822,15268.0
2006-08-21,9.241717772963629,9.263827475543115,9.237296497051402,9.263827475543115,19602.0
2006-08-22,9.263822772837534,9.308041324794726,9.254979394747764,9.290353737861016,31619.0
2006-08-23,9.308039202415213,9.316883409242529,9.285930346854864,9.31246130582887,43340.0
2006-08-24,9.312460015540571,9.347835176440489,9.308037912739618,9.308037912739618,24625.0
2006-08-25,9.308046407376985,9.308046407376985,9.25056234151935,9.254984448355977,29058.0
2006-08-28,9.254977284467204,9.321304681902214,9.254977284467204,9.31246130582887,38120.0
2006-08-29,9.290353737861016,9.316885533638663,9.254979394747764,9.290353737861016,26103.0
2006-08-30,9.285929060242562,9.308037912739618,9.254976002143604,9.308037912739618,24724.0
2006-08-31,9.330148536424469,9.330148536424469,9.268242413986703,9.294773371958902,14775.0
2006-09-01,9.31246506913947,9.32130844878656,9.272667783841792,9.29919958429168,48955.0
2006-09-05,9.294773722928207,9.316883409242529,9.294773722928207,9.31246130582887,37233.0
2006-09-06,9.2770873195197,9.2770873195197,9.232868772023076,9.23729087599896,20882.0
2006-09-07,9.232875875048835,9.232875875048835,9.157704203398175,9.179813078778222,56342.0
2006-09-08,9.166544175043631,9.20191935938854,9.157700794334607,9.197497253656822,71807.0
2006-09-11,9.250554716480002,9.272663570930014,9.201914073634464,9.241710510096848,39893.0
2006-09-12,9.23287781997036,9.339002604112231,9.23287781997036,9.339002604112231,15366.0
2006-09-13,9.33457381510293,9.33457381510293,9.290354429101471,9.325729605600948,25216.0
2006-09-14,9.321307500849958,9.34783929860168,9.312464122102202,9.325729605600948,12313.0
2006-09-15,9.352260326945116,9.378792123999936,9.338994843794811,9.347839053064485,38415.0
2006-09-18,9.356686178245234,9.39648347438625,9.31246760645319,9.374373773112955,16351.0
2006-09-19,9.347838108193088,9.400900035430858,9.347838108193088,9.400900035430858,21473.0
2006-09-20,9.418585152254083,9.453960314974736,9.41416387997943,9.431850630585856,34869.0
2006-09-21,9.414167986819184,9.445121060014252,9.409745881861523,9.409745881861523,40484.0
2006-09-22,9.405315918031562,9.423003492328585,9.38762834373454,9.418581391065937,24625.0
2006-09-25,9.418591129828435,9.445122934084472,9.39648226216191,9.436278722414311,40681.0
2006-09-26,9.467992889877255,9.467992889877255,9.39653678620345,9.39653678620345,75747.0
2006-09-27,9.392063642046669,9.441190044444186,9.392063642046669,9.418859556426977,48068.0
2006-09-28,9.459057693591276,9.508184113784838,9.459057693591276,9.503717846753409,84513.0
2006-09-29,9.503705950224372,9.503705950224372,9.41438491665948,9.445647068644773,82543.0
2006-10-02,9.450120841774815,9.508179769504157,9.441189150843565,9.508179769504157,33096.0
2006-10-03,9.530509416357454,9.530509416357454,9.463518797696862,9.508179769504157,77126.0
2006-10-04,9.503708994994955,9.517106944559666,9.463514307250875,9.485844782558692,50235.0
2006-10-05,9.534974022385809,9.552838240190514,9.485847633185422,9.499245586776402,25610.0
2006-10-06,9.481389043304128,9.499253275568329,9.44566057877574,9.450126846604508,27383.0
2006-10-10,9.485855311132898,9.485855311132898,9.423330917733654,9.450126846604508,48167.0
2006-10-11,9.499248727550553,9.499248727550553,9.405462182354489,9.414393874684862,71216.0
2006-10-12,9.450123239671717,9.450123239671717,9.383132604012758,9.400996829458515,46788.0
2006-10-13,9.39653155388326,9.450123392034024,9.378667328149476,9.427793739154728,33490.0
2006-10-16,9.472446832993985,9.490311045430245,9.423320458556748,9.485844782558692,36248.0
2006-10-17,9.50818581122586,9.50818581122586,9.427797185562424,9.450126846604508,53092.0
2006-10-18,9.490323394241528,9.490323394241528,9.383137980154263,9.39653678620345,25315.0
2006-10-19,9.418864649904886,9.454593114433274,9.396534988862802,9.450126846604508,33490.0
2006-10-20,9.454586306988698,9.472450526390384,9.43225582297402,9.459052571601688,33490.0
2006-10-23,9.463517182388127,9.512643571750584,9.454585492981408,9.512643571750584,29353.0
2006-10-24,9.543912178231505,9.5617764081401,9.50371829022524,9.5617764081401,38514.0
2006-10-25,9.557296894379126,9.610889509824943,9.52156932313152,9.610889509824943,32013.0
2006-10-26,9.63323391573651,9.668961538683558,9.619835113199194,9.646631879223005,38218.0
2006-10-27,9.637689131710577,9.655554182829796,9.597495283842129,9.597495283842129,46985.0
2006-10-30,9.584103374972011,9.637695205906414,9.557306620454352,9.6287635137675,49743.0
2006-10-31,9.6287607256441,9.651091208101011,9.606430243187186,9.64215867949816,39991.0
2006-11-01,9.49031785653728,9.575171877695984,9.445656873868908,9.552842225412348,103918.0
2006-11-02,9.606432300481316,9.72254932383426,9.566238430311287,9.682355453664238,370951.0
2006-11-03,9.744879811073426,9.762743194004283,9.660024966425071,9.682355453664238,80081.0
2006-11-06,9.749345775221622,9.749345775221622,9.691286845813108,9.704684802122651,132877.0
2006-11-07,9.72254932383426,9.72254932383426,9.6689566578905,9.682355453664238,62055.0
2006-11-08,9.691284744152162,9.722546915111678,9.682353054899524,9.713615225859035,67867.0
2006-11-09,9.735947620386709,9.74934557642305,9.691286648198414,9.727015090328909,70822.0
2006-11-10,9.740418628753122,9.744884896341713,9.682360506304812,9.6868267738934,54963.0
2006-11-13,9.722544640438183,9.722544640438183,9.673418263416748,9.695748739899214,147258.0
2006-11-14,9.704684248428666,9.744878954114382,9.704684248428666,9.722548468838951,99190.0
2006-11-15,9.758275995023643,9.807402386784764,9.744878040734292,9.798470696941944,90423.0
2006-11-16,9.83419618443958,9.874390877730033,9.80293401812481,9.847594135853043,74762.0
2006-11-17,9.86545769923275,9.86545769923275,9.807399633925248,9.82526384764679,59790.0
2006-11-20,9.825265695216329,9.838663648264369,9.78507099702204,9.811867742168287,67571.0
2006-11-21,9.816332779590931,9.905653861468316,9.80740109092826,9.896721333755508,75747.0
2006-11-22,9.910120125324717,9.91905181398739,9.869925428717362,9.896721333755508,63434.0
2006-11-23,9.878858794696448,9.972645309338317,9.878858794696448,9.95924651663216,39893.0
2006-11-24,9.941383137791028,9.963712780867542,9.910120966243738,9.95924651663216,32111.0
2006-11-27,9.977110968073273,9.981577232413205,9.865460232926486,9.910121198225378,60479.0
2006-11-28,9.905655486225728,9.941383924836972,9.86992704761448,9.892257531509076,48659.0
2006-11-29,9.91905288785502,9.932450841824602,9.874392761606352,9.910121198225378,89143.0
2006-11-30,9.945848110344208,9.945848110344208,9.88332377009509,9.91458594021965,30634.0
2006-12-01,9.91905344094238,9.927985131070056,9.834198609003234,9.892257531509076,51023.0
2006-12-04,9.919059703713708,9.990516626053216,9.919059703713708,9.990516626053216,35362.0
2006-12-05,9.986047263173695,10.044105365289624,9.945852547054564,10.02624114024229,46000.0
2006-12-06,10.02177571326836,10.061969590336956,10.02177571326836,10.02624114024229,51023.0
2006-12-07,10.008376564496364,10.097697686603173,10.008376564496364,10.097697686603173,35559.0
2006-12-08,10.11110435061713,10.120036050992567,10.05304620054867,10.088773841101672,37233.0
2006-12-11,10.111094959727843,10.120026651807793,10.097697002082697,10.102162428597442,44030.0
2006-12-12,10.115559473823785,10.124491164357249,10.09322898891467,10.115559473823785,52599.0
2006-12-13,10.124494621373476,10.151290541173651,10.093232435256404,10.137892581273569,55062.0
2006-12-14,10.133424196226883,10.195948550211194,10.133424196226883,10.187016020184666,61464.0
2006-12-15,10.209340060132972,10.218271745469782,10.151281168769335,10.151281168769335,66192.0
2006-12-18,10.178091467994957,10.262945528460474,10.151294698170794,10.169158931703256,48068.0
2006-12-19,10.146822036124082,10.160219991960238,10.124491550363595,10.133424080287927,60184.0
2006-12-20,10.133422651033149,10.19594699548344,10.133422651033149,10.178082777204754,45606.0
2006-12-21,10.19594843355688,10.19594843355688,10.106627329565272,10.133424080287927,60479.0
2006-12-22,10.142427403645726,10.142427403645726,10.0839050556484,10.110915239991812,51516.0
2006-12-27,10.097409826632385,10.209953385496435,10.097409826632385,10.209953385496435,20587.0
2006-12-28,10.20094517712812,10.25946834464108,10.196444045595891,10.25496636734945,16647.0
2006-12-29,10.245968000821458,10.286483277920205,10.218956970329168,10.281981298544856,44522.0
2007-01-02,10.236964042070763,10.3044903496618,10.236964042070763,10.281981298544856,79490.0
2007-01-03,10.286482497169247,10.304489567544092,10.209953082395945,10.232461286044703,77717.0
2007-01-04,10.173935959629516,10.218953199492052,10.056890459379328,10.074897524476237,51910.0
2007-01-05,10.08841026669356,10.08841026669356,9.966863542262123,9.98487062102236,77027.0
2007-01-08,10.01637846220416,10.01637846220416,9.98486629945262,10.00287337041918,59297.0
2007-01-09,9.966863542262123,10.025385913912798,9.962361561132036,9.98487062102236,47477.0
2007-01-10,9.95335434598518,9.984866509399309,9.95335434598518,9.980364530123069,38415.0
2007-01-11,9.998373664158809,10.038888948724049,9.998373664158809,10.034387814278988,96530.0
2007-01-12,10.06589753474022,10.088405738768182,10.052392443171488,10.052392443171488,49743.0
2007-01-15,10.07490198786632,10.097411040649307,10.029884728060203,10.083905947283457,52796.0
2007-01-16,10.074905411401623,10.101916453071754,10.074905411401623,10.092912490594994,60578.0
2007-01-17,10.10191057617596,10.10191057617596,10.065896438740833,10.10191057617596,84612.0
2007-01-18,10.128921859234108,10.137924971693344,10.052392443171488,10.052392443171488,55160.0
2007-01-19,10.05238932742471,10.101908545001343,10.038883394282417,10.074897524476237,110320.0
2007-01-22,10.106415074471103,10.106415074471103,10.065899790684735,10.0704017708032,79785.0
2007-01-23,10.088406189199114,10.11541721930231,10.056894025545205,10.110915239991812,65503.0
2007-01-24,10.101911056687694,10.182941601131583,10.101911056687694,10.173938489224382,32801.0
2007-01-25,10.196447537631926,10.20094867070568,10.169436510390938,10.173938489224382,32308.0
2007-01-26,10.205455514436684,10.227964573574202,10.182946455299168,10.214459476395728,42552.0
2007-01-29,10.23246116078361,10.241465118740674,10.151429767968612,10.164935704904208,47280.0
2007-01-30,10.169430907312734,10.191939943318411,10.142420740713298,10.187437966965431,54569.0
2007-01-31,10.182950094817196,10.20545916199974,10.155939890806453,10.20095717941115,59593.0
2007-02-01,10.22796406319963,10.281984449217903,10.214458966695062,10.272981333468207,111798.0
2007-02-02,10.254970335453196,10.277479384861689,10.232461286044703,10.232461286044703,72398.0
2007-02-05,10.268475947860583,10.277479906384771,10.236963784545472,10.277479906384771,44522.0
2007-02-06,10.277481456078672,10.313494758326389,10.277481456078672,10.286484570200628,27777.0
2007-02-07,10.308992329037146,10.317995442028046,10.263974226803262,10.281981298544856,60873.0
2007-02-08,10.27747540804819,10.27747540804819,10.245963258525595,10.25496636734945,27777.0
2007-02-09,10.259476063396288,10.268479178993667,10.20545483253188,10.21895992880797,36839.0
2007-02-12,10.214455061429586,10.25947231448684,10.209953082395945,10.232461286044703,55554.0
2007-02-13,10.25046887657198,10.29098499841128,10.25046887657198,10.277479906384771,24822.0
2007-02-14,10.299984756166197,10.331496909216868,10.290981646334362,10.308988711757532,57623.0
2007-02-15,10.336000264275002,10.354007332097597,10.31799319645241,10.354007332097597,68950.0
2007-02-16,10.385522906676584,10.385522906676584,10.322498571439317,10.349508759181036,56047.0
2007-02-19,10.381017717860706,10.381017717860706,10.331498491801485,10.331498491801485,36445.0
2007-02-20,10.31800316348135,10.367522436388418,10.290992958535828,10.363020453644022,42651.0
2007-02-21,10.34950664583812,10.358510603753365,10.31799448465419,10.358510603753365,55554.0
2007-02-22,10.39002167483127,10.39002167483127,10.322495380590547,10.331498491801485,43143.0
2007-02-23,10.376515150751942,10.376515150751942,10.308989706101322,10.33599988396157,74269.0
2007-02-26,10.358514031929769,10.367517147064902,10.33600497545194,10.367517147064902,46788.0
2007-02-27,10.322500926682803,10.322500926682803,10.115420799974586,10.160438071735488,92590.0
2007-02-28,10.182938691275442,10.205447733250844,10.106409301774184,10.133420321296558,75845.0
2007-03-01,10.0613931716969,10.119915503215092,9.96685670735542,10.097407304520187,90029.0
2007-03-02,10.061399026484136,10.124423372719365,10.038889968931544,10.088409218939226,334703.0
2007-03-05,10.02088324500254,10.05689655125161,9.953356921425542,9.989371073434604,77126.0
2007-03-06,10.061397290299224,10.11991964577336,10.061397290299224,10.115418511647585,56342.0
2007-03-07,10.137929381780715,10.178445519871516,10.115421167961484,10.178445519871516,48167.0
2007-03-08,10.182943316664934,10.236964534488246,10.182943316664934,10.223459441472372,60775.0
2007-03-09,10.21896220934252,10.277485433946088,10.20995909173594,10.26397948889588,74269.0
2007-03-12,10.281981298544856,10.281981298544856,10.245968000821458,10.281981298544856,62843.0
2007-03-13,10.28648198806674,10.28648198806674,10.137924299146524,10.146928256768184,105789.0
2007-03-14,10.115418113723726,10.164937353238413,10.025382748351635,10.083905947283457,47576.0
2007-03-15,10.110910571544617,10.137920743416794,10.083900399672435,10.124415657480704,47379.0
2007-03-16,10.124415657480704,10.178436846984452,10.11991368024888,10.124415657480704,31914.0
2007-03-19,10.178437857453131,10.227957074641091,10.16043079249756,10.227957074641091,84021.0
2007-03-20,10.218956194703503,10.25046835641955,10.214455061429586,10.232461286044703,62252.0
2007-03-21,10.24147016990934,10.331504719327388,10.24147016990934,10.327002738128447,84415.0
2007-03-22,10.327002738128447,10.39002793763324,10.308996504852946,10.327002738128447,56638.0
2007-03-23,10.345003375306494,10.354007332097597,10.31799319645241,10.354007332097597,33786.0
2007-03-26,10.394532641333935,10.394532641333935,10.340512231442895,10.363020453644022,24921.0
2007-03-27,10.36392071450609,10.36392071450609,10.318584406541667,10.3412521346469,144795.0
2007-03-28,10.300447509830542,10.341249922745057,10.300447509830542,10.31404831413538,39400.0
2007-03-29,10.391124776209743,10.40472558662688,10.354855380594598,10.359389267985032,27974.0
2007-03-30,10.368451531354737,10.37751930206048,10.2913797391248,10.31404831413538,40878.0
2007-04-02,10.32765024433842,10.359385741760704,10.291380861068989,10.350318821820284,48364.0
2007-04-03,10.395657822246278,10.431927214926022,10.35032150727364,10.41832555385555,38908.0
2007-04-04,10.41832407131609,10.427391844072714,10.377521649173174,10.4228579576944,68852.0
2007-04-05,10.440990624362282,10.440990624362282,10.409255129383393,10.431923705119944,31914.0
2007-04-09,10.45005881378531,10.47272739227718,10.436458007391751,10.459126585883618,33096.0
2007-04-10,10.495397295733088,10.504464217222118,10.431926290047818,10.440993211536853,33096.0
2007-04-11,10.481793769219012,10.481793769219012,10.440991352153642,10.463659929470312,68852.0
2007-04-12,10.468197813277786,10.47273170119237,10.427395377309304,10.45459700128829,27285.0
2007-04-13,10.459131056823182,10.495400457212597,10.459131056823182,10.490866569225352,37233.0
2007-04-16,10.52259372802802,10.617800189652726,10.52259372802802,10.617800189652726,29944.0
2007-04-17,10.63593994096114,10.690344024266052,10.63593994096114,10.690344024266052,28368.0
2007-04-18,10.663133555333635,10.735671421094338,10.663133555333635,10.73113753831139,28171.0
2007-04-19,10.663141867141205,10.708477323296025,10.63593940099277,10.694877367852742,65306.0
2007-04-20,10.75380946395932,10.808213519110868,10.726607862260328,10.794611866507807,28959.0
2007-04-23,10.799153507936358,10.808221282851944,10.76741799924016,10.785552697317154,47477.0
2007-04-24,10.767406356278228,10.790074917301151,10.731136999342846,10.735670881898082,30831.0
2007-04-25,10.726612582663332,10.749280310136571,10.713010924074668,10.749280310136571,37135.0
2007-04-26,10.762880031294982,10.776481688511618,10.74474534009332,10.758346997309957,43931.0
2007-04-27,10.658603462550763,10.722075293893733,10.658603462550763,10.708473639621456,87961.0
2007-04-30,10.717545042686377,10.717545042686377,10.617804654730186,10.62687157556532,25807.0
2007-05-01,10.608736321722867,10.635937932361289,10.563399168320371,10.608736321722867,48167.0
2007-05-02,10.57700171214156,10.654073516581152,10.572467826070431,10.654073516581152,19700.0
2007-05-03,10.708477323296025,10.717545095930156,10.66767490170431,10.694877367852742,57721.0
2007-05-04,10.708472895777977,10.771943870958394,10.690339061515235,10.744742267810672,20882.0
2007-05-07,10.790075477023422,10.808210156431826,10.74473835262576,10.799142390850978,17041.0
2007-05-08,10.799142390850978,10.803675421888103,10.74473835262576,10.799142390850978,29353.0
2007-05-09,10.799142390850978,10.821810953049807,10.767406914824592,10.799142390850978,37923.0
2007-05-10,10.785551317501929,10.849022326774366,10.785551317501929,10.849022326774366,29649.0
2007-05-11,10.83995722769702,10.917029058809632,10.83995722769702,10.917029058809632,34574.0
2007-05-14,10.917028106101272,10.921561993345822,10.89435952163265,10.89435952163265,42552.0
2007-05-15,10.894352740550138,10.957823715450434,10.894352740550138,10.926088228000284,37923.0
2007-05-16,10.939693303076425,10.998631268331808,10.9306263824431,10.989563495944545,25807.0
2007-05-17,10.994094045382653,11.016762617716855,10.94875775246792,11.016762617716855,45409.0
2007-05-18,11.03036076898125,11.03036076898125,10.9759567195088,11.03036076898125,60479.0
2007-05-22,11.021298190022106,11.07116837924421,11.021298190022106,11.07116837924421,46197.0
2007-05-23,11.084771229247808,11.107439810985086,11.071170420907052,11.084771229247808,26497.0
2007-05-24,11.080242329281573,11.080242329281573,10.96236719341576,10.96236719341576,62449.0
2007-05-25,11.00316221147754,11.062100165531,11.00316221147754,11.02129690105139,27580.0
2007-05-28,11.021297298890357,11.053032793851717,11.012230379653026,11.025831184385924,48955.0
2007-05-29,11.0666340508629,11.07570096977294,11.02129690105139,11.02129690105139,21670.0
2007-05-30,10.989557518938543,11.043961568410994,10.966889803806792,11.03036076898125,19503.0
2007-05-31,11.021295650780758,11.062098910631589,11.016762617716855,11.016762617716855,16844.0
2007-06-01,10.989560890783544,11.048498842067229,10.989560890783544,11.048498842067229,23936.0
2007-06-04,11.021293001525772,11.034894652708989,10.966889803806792,11.03036076898125,39105.0
2007-06-05,11.039427684683256,11.05756236784074,11.007692202096028,11.03036076898125,37923.0
2007-06-06,11.025830916888696,11.025830916888696,10.88075425033449,10.88528813572006,65700.0
2007-06-07,10.84448686200096,10.8762223620196,10.676741589471622,10.703944055026126,89635.0
2007-06-08,10.663141064039843,10.79008305732529,10.65407329208866,10.776482251152409,39893.0
2007-06-11,10.803681229390728,10.826349803775011,10.790081277215409,10.81274899984594,105297.0
2007-06-12,10.7628811169713,10.790083582394695,10.73567950330184,10.749280310136571,72201.0
2007-06-13,10.735691359864536,10.803695469142337,10.731157468661056,10.803695469142337,25216.0
2007-06-14,10.794614310689262,10.8490183781593,10.776480473286334,10.81274899984594,25709.0
2007-06-15,10.835423405865605,10.87169280369919,10.817288706948814,10.87169280369919,31422.0
2007-06-18,10.880761362931317,10.90796298951848,10.853559736344147,10.858092772939116,46492.0
2007-06-19,10.858086969968952,10.867154741821407,10.812750665968318,10.84448616394415,13298.0
2007-06-20,10.871688462644864,10.87622149674837,10.8082174676571,10.830885193436233,33589.0
2007-06-21,10.849020428517967,10.849020428517967,10.790083316435537,10.82635184984954,14283.0
2007-06-22,10.817297142752771,10.817297142752771,10.762893003575655,10.803695469142337,60184.0
2007-06-25,10.785545151580784,10.830881439178212,10.744741896515595,10.76287658190528,31323.0
2007-06-26,10.788452452928432,10.802149895039223,10.683444734343226,10.688009690628128,32801.0
2007-06-27,10.688007115114074,10.70170369617234,10.637785746065884,10.70170369617234,36544.0
2007-06-28,10.729091985093408,10.756485132577886,10.67887064287096,10.67887064287096,40779.0
2007-06-29,10.738225227349622,10.738225227349622,10.683438066357525,10.697134642167674,28959.0
2007-07-03,10.751921878343218,10.852365444419876,10.751921878343218,10.847798775084923,44916.0
2007-07-04,10.870626861057993,10.902585826302843,10.838667895813142,10.888889249448129,39597.0
2007-07-05,10.898020779222566,10.907151544463687,10.84323361452118,10.898020779222566,38514.0
2007-07-06,10.893453837119855,10.939109374090089,10.870625639759012,10.939109374090089,39991.0
2007-07-09,10.95736961439544,10.97106618702885,10.929976469128622,10.95736961439544,33096.0
2007-07-10,10.934546134986991,10.961940149813657,10.92084955644949,10.925415368545876,43931.0
2007-07-11,10.898019241639457,10.92541239124952,10.893453430787304,10.90258419474018,18223.0
2007-07-12,10.902586163235773,11.02129126256434,10.902586163235773,11.02129126256434,38809.0
2007-07-13,11.007595307176524,11.10803802322523,11.007595307176524,11.103472211290754,22458.0
2007-07-16,11.057812430942256,11.089771386742608,11.044115858135148,11.044115858135148,29353.0
2007-07-17,11.048682144751163,11.11716587480774,11.048682144751163,11.112600921821668,32210.0
2007-07-18,11.071514520208432,11.203916219566038,11.071514520208432,11.203916219566038,22557.0
2007-07-19,11.203921577028844,11.22218397785412,11.18565917620357,11.22218397785412,15563.0
2007-07-20,11.190215038220272,11.24500133421678,11.190215038220272,11.194779991052396,27876.0
2007-07-23,11.222173758454916,11.222173758454916,11.121731074259438,11.149124221675894,30141.0
2007-07-24,11.130863016251844,11.130863016251844,11.003027171101955,11.012158793042062,37627.0
2007-07-25,11.012158148207154,11.071510256336584,10.893453074196891,10.929977844315651,52008.0
2007-07-26,10.843240801784834,10.884331416984995,10.656051841626974,10.733666399752474,94462.0
2007-07-27,10.69712789315247,10.77930815391583,10.669733901064053,10.674299709370615,118003.0
2007-07-30,10.683438066357525,10.724527793787978,10.656044056985731,10.697134642167674,23246.0
2007-07-31,10.74279674917589,10.783886501729553,10.71540358080678,10.729100164991335,45606.0
2007-08-01,10.656040868375912,10.683434869550592,10.487115340263015,10.53277086521917,92196.0
2007-08-02,10.592124032875097,10.65147699329549,10.592124032875097,10.65147699329549,31520.0
2007-08-03,10.619532940424158,10.624097899362006,10.500827710742074,10.509958486370302,22064.0
2007-08-07,10.578432723077777,10.578432723077777,10.459727600926575,10.551039563255094,50137.0
2007-08-08,10.592129302989116,10.633219900474884,10.551039563255094,10.551039563255094,44424.0
2007-08-09,10.509949994243224,10.573867945252143,10.43233546198266,10.45516366923663,29846.0
2007-08-10,10.38210974347379,10.395806318988356,10.249708083913845,10.341020016930084,61858.0
2007-08-13,10.446026703691189,10.528207006946008,10.372978021771011,10.372978021771011,64518.0
2007-08-14,10.354717867321044,10.386676833373665,10.162964071005357,10.226882003110587,91211.0
2007-08-15,10.117313325891653,10.286239873891548,10.117313325891653,10.162969752420098,46394.0
2007-08-16,10.053388961355738,10.121872699822,9.907290719578407,10.121872699822,232756.0
2007-08-17,10.327327373102248,10.409507722053382,10.172098301612255,10.245147881902986,84021.0
2007-08-20,10.341023477459464,10.368416637655471,10.222318353690495,10.295367066797104,66488.0
2007-08-21,10.331891645878276,10.441465142225672,10.313629253528418,10.432334374926612,51811.0
2007-08-22,10.514516409401718,10.569303595297765,10.500819827365676,10.53734461796304,35559.0
2007-08-23,10.582999447591702,10.61039260977491,10.509949871434053,10.582999447591702,71807.0
2007-08-24,10.614957030020255,10.619522842369022,10.55103908814438,10.610391217671491,21572.0
2007-08-27,10.541907639375555,10.614957207168056,10.541907639375555,10.601260627644894,55357.0
2007-08-28,10.5601675476946,10.5601675476946,10.464290655829874,10.487118854834032,61366.0
2007-08-29,10.523644828002682,10.596694392883752,10.523644828002682,10.596694392883752,24231.0
2007-08-30,10.564739207286353,10.63322298445734,10.551042623402552,10.564739207286353,38021.0
2007-08-31,10.674304832373094,10.692567216613195,10.64234587439075,10.67887064287096,30732.0
2007-09-04,10.697135467924822,10.742791010066837,10.688003844845484,10.73822605627872,59987.0
2007-09-05,10.66516895050844,10.747349211271798,10.66060314220188,10.674299709370615,34180.0
2007-09-06,10.669741882594945,10.669741882594945,10.59669318380042,10.614955572936948,27482.0
2007-09-07,10.546470085456884,10.592125621878475,10.500814549035294,10.54190427448929,30831.0
2007-09-10,10.54647451212933,10.564736905913536,10.50994972456093,10.560171093029531,33589.0
2007-09-11,10.532777931229132,10.587564254829928,10.532777931229132,10.560171093029531,16844.0
2007-09-12,10.564736905913536,10.592130067713931,10.54647451212933,10.560171093029531,29846.0
2007-09-13,10.555603352961963,10.63778368111094,10.555603352961963,10.624087102711387,49447.0
2007-09-14,10.58756156035636,10.646914539487977,10.58756156035636,10.614955572936948,19306.0
2007-09-17,10.62865821708936,10.674313787114658,10.605830003200674,10.619527446185137,107562.0
2007-09-18,10.642355255810958,10.733666399752474,10.637789441288248,10.733666399752474,83922.0
2007-09-19,10.738222619061752,10.847795198928056,10.738222619061752,10.806705481478192,25906.0
2007-09-20,10.824970399771065,10.824970399771065,10.688002927351215,10.706266171942111,29255.0
2007-09-21,10.738229037643766,10.770188011791433,10.733662367084651,10.751924760562144,75451.0
2007-09-24,10.77018643286634,10.815841123239334,10.75648899645244,10.797579590190804,30929.0
2007-09-25,10.74,10.835,10.74,10.83,28102.0
2007-09-26,10.855,10.905,10.84,10.905,28697.0
2007-09-27,10.94,10.96,10.905,10.95,25523.0
2007-09-28,10.945,10.95,10.88,10.925,49279.0
2007-10-01,10.93,11.015,10.925,11.015,34759.0
2007-10-02,10.97,11.025,10.965,10.995,20639.0
2007-10-03,10.955,11.02,10.915,10.935,19925.0
2007-10-04,10.955,10.98,10.92,10.955,25506.0
2007-10-05,11.01,11.055,10.975,11.045,28773.0
2007-10-09,11.03,11.065,10.98,11.025,18731.0
2007-10-10,11.04,11.045,10.995,11.04,16239.0
2007-10-11,11.065,11.085,10.955,10.98,39942.0
2007-10-12,10.995,10.995,10.955,10.975,14141.0
2007-10-15,10.955,10.99,10.885,10.9,32651.0
2007-10-16,10.845,10.88,10.815,10.82,20396.0
2007-10-17,10.84,10.855,10.75,10.765,25020.0
2007-10-18,10.77,10.79,10.735,10.765,30722.0
2007-10-19,10.73,10.73,10.585,10.585,33211.0
2007-10-22,10.535,10.625,10.5,10.62,29232.0
2007-10-23,10.65,10.69,10.61,10.655,48515.0
2007-10-24,10.665,10.665,10.55,10.625,19312.0
2007-10-25,10.675,10.685,10.605,10.635,30480.0
2007-10-26,10.685,10.775,10.68,10.775,16927.0
2007-10-29,10.815,10.855,10.785,10.855,58336.0
2007-10-30,10.84,10.935,10.81,10.93,18791.0
2007-10-31,10.955,11.115,10.955,11.095,27026.0
2007-11-01,11.05,11.05,10.96,10.965,28312.0
2007-11-02,11.015,11.015,10.87,10.88,60846.0
2007-11-05,10.815,10.84,10.74,10.785,17123.0
2007-11-06,10.825,10.855,10.79,10.83,33934.0
2007-11-07,10.775,10.805,10.635,10.635,29322.0
2007-11-08,10.67,10.7,10.555,10.635,28891.0
2007-11-09,10.55,10.62,10.535,10.535,18542.0
2007-11-12,10.495,10.59,10.495,10.515,20610.0
2007-11-13,10.59,10.59,10.46,10.535,48469.0
2007-11-14,10.595,10.595,10.485,10.51,60714.0
2007-11-15,10.48,10.48,10.34,10.38,70254.0
2007-11-16,10.365,10.405,10.31,10.32,31887.0
2007-11-19,10.31,10.31,10.22,10.24,32531.0
2007-11-20,10.235,10.26,10.125,10.19,25748.0
2007-11-21,10.12,10.12,10.035,10.065,30507.0
2007-11-22,10.06,10.13,10.05,10.125,12902.0
2007-11-23,10.15,10.17,10.1,10.155,19974.0
2007-11-26,10.1,10.125,10.05,10.05,15362.0
2007-11-27,10.07,10.15,10.035,10.13,27107.0
2007-11-28,10.21,10.375,10.21,10.365,42555.0
2007-11-29,10.36,10.395,10.295,10.315,24495.0
2007-11-30,10.375,10.465,10.375,10.465,29288.0
2007-12-03,10.46,10.465,10.365,10.4,38830.0
2007-12-04,10.395,10.395,10.275,10.275,63215.0
2007-12-05,10.365,10.435,10.33,10.43,30958.0
2007-12-06,10.485,10.49,10.325,10.395,29234.0
2007-12-07,10.45,10.455,10.4,10.44,21966.0
2007-12-10,10.435,10.495,10.435,10.49,33124.0
2007-12-11,10.495,10.505,10.355,10.355,25163.0
2007-12-12,10.425,10.445,10.29,10.29,34793.0
2007-12-13,10.245,10.28,10.205,10.265,27234.0
2007-12-14,10.205,10.21,10.165,10.185,24565.0
2007-12-17,10.185,10.185,10.04,10.055,34148.0
2007-12-18,10.095,10.12,9.975,9.99,49473.0
2007-12-19,10.005,10.07,9.98,10.0,27984.0
2007-12-20,10.025,10.065,9.935,9.945,31427.0
2007-12-21,9.98,10.025,9.965,10.02,33331.0
2007-12-24,10.055,10.08,10.015,10.08,10767.0
2007-12-27,10.075,10.11,10.02,10.08,8225.0
2007-12-28,10.05,10.14,10.05,10.135,15575.0
2007-12-31,10.125,10.19,10.115,10.165,34761.0
2008-01-02,10.18,10.2,10.09,10.115,24802.0
2008-01-03,10.075,10.11,10.04,10.07,38278.0
2008-01-04,10.015,10.035,9.935,9.94,32438.0
2008-01-07,9.925,9.965,9.84,9.88,23323.0
2008-01-08,9.885,9.925,9.76,9.775,40979.0
2008-01-09,9.735,9.765,9.67,9.755,33082.0
2008-01-10,9.79,9.895,9.7,9.87,79462.0
2008-01-11,9.85,9.86,9.795,9.835,37013.0
2008-01-14,9.85,9.88,9.78,9.8,29417.0
2008-01-15,9.735,9.75,9.635,9.665,134829.0
2008-01-16,9.59,9.68,9.565,9.62,104467.0
2008-01-17,9.63,9.67,9.445,9.445,72086.0
2008-01-18,9.505,9.51,9.28,9.335,55705.0
2008-01-21,9.08,9.11,8.93,8.985,77778.0
2008-01-22,8.845,9.5,8.845,9.23,128240.0
2008-01-23,9.165,9.44,9.085,9.44,51974.0
2008-01-24,9.585,9.59,9.5,9.525,62645.0
2008-01-25,9.645,9.645,9.455,9.47,26290.0
2008-01-28,9.51,9.525,9.425,9.5,32826.0
2008-01-29,9.57,9.625,9.57,9.605,44400.0
2008-01-30,9.61,9.64,9.505,9.545,50085.0
2008-01-31,9.485,9.65,9.455,9.62,39352.0
2008-02-01,9.685,9.83,9.685,9.83,38588.0
2008-02-04,9.89,9.89,9.765,9.775,29203.0
2008-02-05,9.745,9.745,9.55,9.555,27002.0
2008-02-06,9.63,9.63,9.49,9.49,19884.0
2008-02-07,9.5,9.58,9.5,9.555,23591.0
2008-02-08,9.525,9.59,9.49,9.545,8376.0
2008-02-11,9.545,9.555,9.485,9.54,18075.0
2008-02-12,9.58,9.61,9.53,9.54,58616.0
2008-02-13,9.535,9.59,9.53,9.59,24080.0
2008-02-14,9.645,9.645,9.545,9.545,34251.0
2008-02-15,9.525,9.56,9.48,9.51,18099.0
2008-02-19,9.605,9.605,9.525,9.55,25093.0
2008-02-20,9.535,9.65,9.5,9.62,25010.0
2008-02-21,9.65,9.69,9.55,9.55,21131.0
2008-02-22,9.57,9.625,9.51,9.625,24776.0
2008-02-25,9.655,9.685,9.61,9.685,17392.0
2008-02-26,9.685,9.79,9.65,9.785,30937.0
2008-02-27,9.77,9.8,9.735,9.765,22922.0
2008-02-28,9.755,9.755,9.695,9.72,28524.0
2008-02-29,9.66,9.715,9.54,9.545,42282.0
2008-03-03,9.57,9.57,9.38,9.425,39592.0
2008-03-04,9.36,9.395,9.285,9.345,24383.0
2008-03-05,9.41,9.435,9.355,9.395,73903.0
2008-03-06,9.39,9.39,9.2,9.205,47275.0
2008-03-07,9.095,9.255,9.085,9.18,23363.0
2008-03-10,9.265,9.265,9.07,9.07,24826.0
2008-03-11,9.18,9.265,9.105,9.175,32119.0
2008-03-12,9.185,9.29,9.175,9.225,23493.0
2008-03-13,9.125,9.225,9.06,9.225,24736.0
2008-03-14,9.255,9.265,9.02,9.055,16473.0
2008-03-17,8.81,8.9,8.785,8.86,36230.0
2008-03-18,8.915,8.995,8.855,8.985,25314.0
2008-03-19,9.075,9.16,8.905,8.905,32976.0
2008-03-20,8.925,9.11,8.875,9.09,32068.0
2008-03-24,9.165,9.355,9.165,9.355,36703.0
2008-03-25,9.365,9.445,9.355,9.43,32933.0
2008-03-26,9.425,9.425,9.315,9.34,20581.0
2008-03-27,9.37,9.465,9.35,9.41,21373.0
2008-03-28,9.49,9.49,9.31,9.31,18602.0
2008-03-31,9.39,9.455,9.3,9.455,31181.0
2008-04-01,9.515,9.595,9.5,9.595,87163.0
2008-04-02,9.675,9.705,9.57,9.58,29921.0
2008-04-03,9.56,9.615,9.55,9.585,12699.0
2008-04-04,9.62,9.64,9.59,9.595,13352.0
2008-04-07,9.645,9.715,9.635,9.66,23315.0
2008-04-08,9.625,9.63,9.57,9.605,19558.0
2008-04-09,9.595,9.605,9.52,9.57,67548.0
2008-04-10,9.605,9.645,9.565,9.645,20932.0
2008-04-11,9.61,9.615,9.55,9.56,22885.0
2008-04-14,9.535,9.54,9.45,9.465,25892.0
2008-04-15,9.49,9.515,9.455,9.49,10289.0
2008-04-16,9.535,9.57,9.515,9.555,13533.0
2008-04-17,9.585,9.645,9.57,9.635,17126.0
2008-04-18,9.725,9.79,9.725,9.745,26114.0
2008-04-21,9.77,9.795,9.735,9.735,21356.0
2008-04-22,9.75,9.75,9.645,9.685,32588.0
2008-04-23,9.665,9.685,9.625,9.63,14844.0
2008-04-24,9.645,9.775,9.61,9.77,31102.0
2008-04-25,9.78,9.8,9.725,9.775,16282.0
2008-04-28,9.795,9.9,9.785,9.87,25062.0
2008-04-29,9.865,9.885,9.82,9.825,32556.0
2008-04-30,9.855,9.94,9.855,9.9,43194.0
2008-05-01,9.91,10.04,9.89,10.03,31229.0
2008-05-02,10.135,10.175,10.08,10.11,40583.0
2008-05-05,10.165,10.165,9.945,9.945,33922.0
2008-05-06,9.935,10.005,9.89,10.005,35416.0
2008-05-07,9.985,10.01,9.955,9.975,19009.0
2008-05-08,9.955,9.995,9.915,9.945,32315.0
2008-05-09,9.935,10.035,9.925,9.97,31791.0
2008-05-12,9.975,10.005,9.915,9.97,20536.0
2008-05-13,9.965,9.995,9.95,9.985,29179.0
2008-05-14,10.01,10.075,10.01,10.02,31250.0
2008-05-15,10.035,10.085,10.01,10.07,135886.0
2008-05-16,10.155,10.155,10.065,10.1,21921.0
2008-05-20,10.01,10.06,9.995,9.995,41696.0
2008-05-21,9.98,10.065,9.9,9.915,25569.0
2008-05-22,9.905,10.01,9.9,10.01,45792.0
2008-05-23,9.975,10.015,9.915,9.94,18588.0
2008-05-26,9.945,10.01,9.915,9.965,50448.0
2008-05-27,9.97,9.995,9.86,9.88,41444.0
2008-05-28,9.91,9.97,9.905,9.93,11929.0
2008-05-29,9.905,10.0,9.905,9.97,17064.0
2008-05-30,10.01,10.115,9.98,10.07,19822.0
2008-06-02,10.055,10.07,9.985,10.05,21198.0
2008-06-03,10.045,10.085,10.03,10.055,34301.0
2008-06-04,10.025,10.08,9.995,10.06,42790.0
2008-06-05,10.08,10.085,10.04,10.065,36427.0
2008-06-06,10.075,10.075,9.945,9.945,57579.0
2008-06-09,9.985,9.995,9.91,9.925,27845.0
2008-06-10,9.93,9.93,9.84,9.88,45014.0
2008-06-11,9.855,9.87,9.775,9.775,40995.0
2008-06-12,9.775,9.835,9.715,9.72,20335.0
2008-06-13,9.735,9.83,9.735,9.83,69979.0
2008-06-16,9.87,9.965,9.85,9.925,26044.0
2008-06-17,9.955,10.025,9.93,9.96,71323.0
2008-06-18,9.955,9.96,9.925,9.935,29742.0
2008-06-19,9.935,9.935,9.855,9.87,24559.0
2008-06-20,9.86,9.86,9.685,9.705,27037.0
2008-06-23,9.725,9.76,9.65,9.665,28070.0
2008-06-24,9.65,9.71,9.57,9.57,18602.0
2008-06-25,9.62,9.71,9.62,9.665,24495.0
2008-06-26,9.66,9.66,9.48,9.52,33803.0
2008-06-27,9.525,9.525,9.445,9.505,32550.0
2008-06-30,9.455,9.47,9.425,9.47,29101.0
2008-07-02,9.515,9.525,9.22,9.26,68290.0
2008-07-03,9.245,9.35,9.175,9.35,45759.0
2008-07-04,9.405,9.44,9.345,9.405,33858.0
2008-07-07,9.385,9.395,9.175,9.25,45327.0
2008-07-08,9.195,9.29,9.185,9.25,31764.0
2008-07-09,9.32,9.32,9.18,9.18,48687.0
2008-07-10,9.22,9.22,9.08,9.09,75533.0
2008-07-11,9.08,9.095,8.93,8.995,47582.0
2008-07-14,9.035,9.075,8.835,8.84,53565.0
2008-07-15,8.73,8.74,8.53,8.6,101556.0
2008-07-16,8.65,8.895,8.595,8.895,44900.0
2008-07-17,9.005,9.115,8.98,9.095,36668.0
2008-07-18,9.095,9.22,9.095,9.145,20803.0
2008-07-21,9.27,9.325,9.2,9.22,22898.0
2008-07-22,9.2,9.38,9.095,9.37,31006.0
2008-07-23,9.39,9.51,9.355,9.51,34075.0
2008-07-24,9.54,9.54,9.255,9.265,46438.0
2008-07-25,9.335,9.345,9.225,9.3,24669.0
2008-07-28,9.31,9.36,9.195,9.195,29128.0
2008-07-29,9.21,9.365,9.21,9.36,24140.0
2008-07-30,9.405,9.535,9.38,9.515,22439.0
2008-07-31,9.485,9.655,9.485,9.62,42054.0
2008-08-01,9.61,9.65,9.54,9.58,20303.0
2008-08-05,9.56,9.725,9.53,9.725,25590.0
2008-08-06,9.805,9.805,9.655,9.72,64345.0
2008-08-07,9.665,9.7,9.57,9.585,20083.0
2008-08-08,9.635,9.705,9.585,9.685,25426.0
2008-08-11,9.645,9.725,9.575,9.64,15081.0
2008-08-12,9.61,9.61,9.52,9.545,13774.0
2008-08-13,9.475,9.51,9.37,9.44,23297.0
2008-08-14,9.39,9.51,9.39,9.475,10356.0
2008-08-15,9.515,9.52,9.45,9.485,12745.0
2008-08-18,9.55,9.555,9.44,9.47,19392.0
2008-08-19,9.41,9.425,9.295,9.31,22836.0
2008-08-20,9.34,9.405,9.255,9.365,73552.0
2008-08-21,9.34,9.425,9.34,9.415,20220.0
2008-08-22,9.375,9.47,9.375,9.445,12448.0
2008-08-25,9.445,9.445,9.335,9.335,17598.0
2008-08-26,9.29,9.315,9.24,9.275,11543.0
2008-08-27,9.28,9.475,9.28,9.45,17205.0
2008-08-28,9.535,9.77,9.525,9.76,28493.0
2008-08-29,9.705,9.785,9.685,9.77,22237.0
2008-09-02,9.82,9.87,9.675,9.675,28814.0
2008-09-03,9.65,9.665,9.53,9.66,31401.0
2008-09-04,9.66,9.66,9.45,9.485,29533.0
2008-09-05,9.45,9.45,9.335,9.44,50877.0
2008-09-08,9.685,9.755,9.56,9.58,49140.0
2008-09-09,9.59,9.665,9.39,9.39,23260.0
2008-09-10,9.425,9.61,9.425,9.59,33366.0
2008-09-11,9.475,9.64,9.47,9.615,79495.0
2008-09-12,9.545,9.655,9.545,9.62,19359.0
2008-09-15,9.365,9.515,9.31,9.475,65742.0
2008-09-16,9.325,9.415,9.26,9.345,31902.0
2008-09-17,9.265,9.29,8.93,8.93,40246.0
2008-09-18,9.045,9.315,9.025,9.315,41207.0
2008-09-19,9.62,9.82,9.425,9.64,35862.0
2008-09-22,9.655,9.685,9.34,9.34,171280.0
2008-09-23,9.255,9.43,9.245,9.325,30216.0
2008-09-24,9.355,9.74,9.275,9.285,23409.0
2008-09-25,9.265,9.365,9.265,9.365,31773.0
2008-09-26,9.26,9.305,9.19,9.305,37513.0
2008-09-29,9.165,9.165,8.62,8.795,60027.0
2008-09-30,8.945,9.1,8.82,9.1,55229.0
2008-10-01,8.965,9.1,8.945,9.09,24781.0
2008-10-02,9.07,9.075,8.86,8.925,42340.0
2008-10-03,9.02,9.145,8.855,8.855,33916.0
2008-10-06,8.595,8.66,8.105,8.49,123244.0
2008-10-07,8.545,8.635,8.165,8.17,45282.0
2008-10-08,7.955,8.345,7.875,8.155,172858.0
2008-10-09,8.375,8.43,7.75,7.84,52321.0
2008-10-10,7.52,8.38,7.4,8.355,116235.0
2008-10-14,8.45,8.835,8.12,8.35,551270.0
2008-10-15,8.19,8.325,8.115,8.115,74008.0
2008-10-16,8.095,8.165,7.79,8.085,157020.0
2008-10-17,8.095,8.515,8.045,8.315,94011.0
2008-10-20,8.57,8.73,8.465,8.7,245118.0
2008-10-21,8.665,8.725,8.45,8.45,120215.0
2008-10-22,8.31,8.38,8.19,8.24,70216.0
2008-10-23,8.245,8.305,7.975,8.24,392957.0
2008-10-24,7.64,8.255,7.62,8.075,245615.0
2008-10-27,8.075,8.155,7.675,7.675,104957.0
2008-10-28,7.94,8.005,7.685,8.005,82759.0
2008-10-29,8.04,8.15,7.975,8.065,64539.0
2008-10-30,8.205,8.225,8.07,8.21,110679.0
2008-10-31,8.21,8.355,8.095,8.29,76121.0
2008-11-03,8.345,8.365,8.24,8.32,397163.0
2008-11-04,8.415,8.51,8.39,8.49,338092.0
2008-11-05,8.5,8.5,8.31,8.34,107719.0
2008-11-06,8.335,8.335,8.14,8.235,99645.0
2008-11-07,8.33,8.33,8.21,8.225,58138.0
2008-11-10,8.35,8.385,8.185,8.2,62245.0
2008-11-11,8.18,8.18,7.97,8.0,363803.0
2008-11-12,7.925,7.97,7.76,7.82,282863.0
2008-11-13,7.87,7.975,7.645,7.975,70622.0
2008-11-14,7.975,8.035,7.9,7.925,56838.0
2008-11-17,7.925,7.925,7.76,7.76,132861.0
2008-11-18,7.75,7.805,7.57,7.665,67883.0
2008-11-19,7.635,7.645,7.375,7.375,77512.0
2008-11-20,7.27,7.285,6.775,6.785,164844.0
2008-11-21,7.185,7.485,6.485,6.79,154969.0
2008-11-24,6.825,7.11,6.675,7.02,103284.0
2008-11-25,7.045,7.155,6.875,6.985,144701.0
2008-11-26,6.955,7.02,6.825,7.02,52913.0
2008-11-27,7.02,7.075,6.995,7.005,62188.0
2008-11-28,7.05,7.365,7.02,7.355,75876.0
2008-12-01,7.255,7.265,7.15,7.15,92597.0
2008-12-02,7.185,7.21,6.95,6.99,49601.0
2008-12-03,6.875,7.025,6.825,7.025,121825.0
2008-12-04,7.08,7.14,6.875,6.875,176626.0
2008-12-05,6.815,6.915,6.735,6.89,76145.0
2008-12-08,7.04,7.275,7.04,7.24,163793.0
2008-12-09,7.15,7.15,6.99,7.03,158439.0
2008-12-10,7.045,7.09,6.855,6.94,181417.0
2008-12-11,6.94,6.94,6.7,6.75,78811.0
2008-12-12,6.675,6.825,6.63,6.805,224026.0
2008-12-15,6.82,6.825,6.615,6.68,231004.0
2008-12-16,6.59,6.69,6.53,6.685,154646.0
2008-12-17,6.685,6.685,6.685,6.685,400.0
2008-12-18,6.665,6.68,6.445,6.54,220234.0
2008-12-19,6.555,6.65,6.475,6.65,313498.0
2008-12-22,6.615,6.615,6.47,6.485,395681.0
2008-12-23,6.445,6.565,6.445,6.495,159144.0
2008-12-24,6.455,6.53,6.455,6.49,40907.0
2008-12-29,6.585,6.73,6.515,6.73,30811.0
2008-12-30,6.74,6.935,6.735,6.925,76109.0
2008-12-31,6.935,7.025,6.915,7.0,77936.0
2009-01-02,7.03,7.175,6.975,7.165,89968.0
2009-01-05,7.24,7.325,7.105,7.25,161520.0
2009-01-06,7.365,7.41,7.285,7.4,178997.0
2009-01-07,7.365,7.365,7.18,7.21,90532.0
2009-01-08,7.18,7.265,7.135,7.265,50297.0
2009-01-09,7.33,7.33,7.16,7.175,76097.0
2009-01-12,7.165,7.165,7.0,7.045,101539.0
2009-01-13,7.035,7.16,7.035,7.125,96720.0
2009-01-14,7.055,7.055,6.895,6.95,70491.0
2009-01-15,6.985,7.03,6.78,6.985,85745.0
2009-01-16,7.07,7.095,6.835,6.975,155350.0
2009-01-19,6.97,7.015,6.91,6.975,30114.0
2009-01-20,6.965,6.965,6.68,6.68,60927.0
2009-01-21,6.745,6.815,6.59,6.8,269162.0
2009-01-22,6.73,6.74,6.595,6.605,77488.0
2009-01-23,6.56,6.585,6.48,6.52,90616.0
2009-01-26,6.59,6.68,6.515,6.595,59230.0
2009-01-27,6.645,6.755,6.615,6.755,76870.0
2009-01-28,6.925,6.99,6.89,6.95,109035.0
2009-01-29,6.915,6.915,6.77,6.775,137704.0
2009-01-30,6.84,6.84,6.64,6.74,147575.0
2009-02-02,6.715,6.715,6.645,6.7,48086.0
2009-02-03,6.73,6.735,6.66,6.73,46768.0
2009-02-04,6.78,6.82,6.685,6.73,36855.0
2009-02-05,6.72,6.8,6.64,6.78,48427.0
2009-02-06,6.78,6.985,6.77,6.925,120020.0
2009-02-09,6.985,7.06,6.93,7.01,209732.0
2009-02-10,7.015,7.015,6.785,6.8,98726.0
2009-02-11,6.84,6.895,6.745,6.755,50840.0
2009-02-12,6.76,6.78,6.645,6.78,120149.0
2009-02-13,6.805,6.81,6.69,6.69,81703.0
2009-02-17,6.635,6.635,6.365,6.37,362780.0
2009-02-18,6.415,6.415,6.13,6.165,185504.0
2009-02-19,6.225,6.275,6.105,6.14,111684.0
2009-02-20,6.075,6.095,5.855,5.97,201802.0
2009-02-23,6.03,6.085,5.77,5.77,99037.0
2009-02-24,5.75,5.94,5.675,5.93,154713.0
2009-02-25,5.98,6.165,5.79,6.085,122529.0
2009-02-26,6.22,6.37,6.185,6.35,163644.0
2009-02-27,6.225,6.26,6.14,6.26,76644.0
2009-03-02,6.125,6.125,5.91,6.025,265194.0
2009-03-03,6.075,6.105,5.79,5.865,84359.0
2009-03-04,6.05,6.05,5.83,5.94,127919.0
2009-03-05,5.91,5.91,5.7,5.745,72312.0
2009-03-06,5.76,5.81,5.635,5.715,91507.0
2009-03-09,5.635,5.73,5.575,5.6,133610.0
2009-03-10,5.72,5.99,5.685,5.985,142500.0
2009-03-11,6.04,6.145,5.98,6.085,155091.0
2009-03-12,6.08,6.32,6.03,6.295,189716.0
2009-03-13,6.365,6.385,6.23,6.365,132205.0
2009-03-16,6.405,6.61,6.395,6.49,131208.0
2009-03-17,6.54,6.575,6.44,6.575,86280.0
2009-03-18,6.56,6.7,6.45,6.635,75382.0
2009-03-19,6.715,6.72,6.515,6.515,134251.0
2009-03-20,6.505,6.545,6.4,6.415,150941.0
2009-03-23,6.63,6.78,6.59,6.78,174478.0
2009-03-24,6.73,6.815,6.705,6.715,124717.0
2009-03-25,6.795,6.86,6.585,6.685,135788.0
2009-03-26,6.725,6.77,6.655,6.735,116810.0
2009-03-27,6.72,6.74,6.635,6.675,63509.0
2009-03-30,6.525,6.525,6.36,6.42,71497.0
2009-03-31,6.515,6.625,6.475,6.575,112633.0
2009-04-01,6.555,6.685,6.48,6.67,63094.0
2009-04-02,6.87,6.92,6.845,6.865,248023.0
2009-04-03,6.88,6.92,6.78,6.87,45502.0
2009-04-06,6.895,6.895,6.775,6.845,86938.0
2009-04-07,6.795,6.795,6.655,6.685,66992.0
2009-04-08,6.68,6.735,6.64,6.705,59591.0
2009-04-09,6.86,6.96,6.835,6.955,93140.0
2009-04-13,6.97,7.065,6.915,7.055,44375.0
2009-04-14,7.09,7.145,7.01,7.015,36710.0
2009-04-15,7.035,7.115,7.0,7.105,28243.0
2009-04-16,7.18,7.275,7.105,7.26,53135.0
2009-04-17,7.29,7.48,7.265,7.42,78251.0
2009-04-20,7.35,7.35,7.105,7.105,103730.0
2009-04-21,7.015,7.285,6.97,7.28,91766.0
2009-04-22,7.265,7.36,7.235,7.26,69008.0
2009-04-23,7.295,7.325,7.23,7.3,47355.0
2009-04-24,7.37,7.425,7.355,7.39,71733.0
2009-04-27,7.35,7.415,7.285,7.32,46013.0
2009-04-28,7.265,7.35,7.215,7.33,36449.0
2009-04-29,7.415,7.415,7.33,7.33,65039.0
2009-04-30,7.425,7.475,7.285,7.285,47816.0
2009-05-01,7.315,7.355,7.285,7.31,49176.0
2009-05-04,7.44,7.605,7.385,7.605,133165.0
2009-05-05,7.68,7.775,7.585,7.755,180599.0
2009-05-06,7.755,7.925,7.755,7.9,70355.0
2009-05-07,8.065,8.065,7.685,7.71,122868.0
2009-05-08,7.85,7.9,7.755,7.875,35362.0
2009-05-11,7.85,7.865,7.735,7.835,51397.0
2009-05-12,7.845,7.875,7.64,7.735,29954.0
2009-05-13,7.665,7.665,7.435,7.435,72523.0
2009-05-14,7.4,7.59,7.4,7.535,25884.0
2009-05-15,7.535,7.565,7.355,7.36,43148.0
2009-05-19,7.74,7.74,7.63,7.68,35913.0
2009-05-20,7.765,7.85,7.72,7.735,64296.0
2009-05-21,7.68,7.685,7.565,7.585,51213.0
2009-05-22,7.625,7.64,7.53,7.565,42411.0
2009-05-25,7.615,7.725,7.58,7.725,175287.0
2009-05-26,7.725,7.925,7.675,7.925,127602.0
2009-05-27,7.965,7.965,7.77,7.77,48213.0
2009-05-28,7.85,7.905,7.805,7.9,37741.0
2009-05-29,7.94,7.94,7.84,7.93,78536.0
2009-06-01,8.165,8.165,8.015,8.075,86307.0
2009-06-02,8.085,8.165,8.065,8.14,107435.0
2009-06-03,8.09,8.09,7.98,8.02,72341.0
2009-06-04,8.015,8.095,8.015,8.085,61090.0
2009-06-05,8.12,8.17,8.07,8.145,49257.0
2009-06-08,8.13,8.225,8.08,8.21,48342.0
2009-06-09,8.26,8.26,8.195,8.235,66518.0
2009-06-10,8.31,8.31,8.175,8.235,70930.0
2009-06-11,8.245,8.34,8.22,8.295,34244.0
2009-06-12,8.315,8.34,8.295,8.33,19106.0
2009-06-15,8.25,8.28,8.095,8.16,102050.0
2009-06-16,8.255,8.255,8.07,8.085,153132.0
2009-06-17,8.09,8.09,7.96,7.99,54954.0
2009-06-18,8.005,8.075,7.965,8.07,77976.0
2009-06-19,8.13,8.205,8.095,8.205,60694.0
2009-06-22,8.15,8.15,8.015,8.025,76186.0
2009-06-23,8.0,8.05,7.875,7.93,95038.0
2009-06-24,7.97,8.12,7.965,8.12,47722.0
2009-06-25,8.115,8.305,8.115,8.305,47822.0
2009-06-26,8.28,8.44,8.255,8.41,42420.0
2009-06-29,8.42,8.53,8.41,8.53,83554.0
2009-06-30,8.52,8.535,8.36,8.405,119845.0
2009-07-02,8.395,8.415,8.31,8.315,59976.0
2009-07-03,8.28,8.37,8.28,8.37,26866.0
2009-07-06,8.3,8.31,8.21,8.275,91844.0
2009-07-07,8.265,8.28,8.075,8.085,49988.0
2009-07-08,8.07,8.08,7.855,7.945,57975.0
2009-07-09,7.995,7.995,7.88,7.98,130204.0
2009-07-10,7.99,8.01,7.925,8.0,39649.0
2009-07-13,8.04,8.13,7.95,8.12,46256.0
2009-07-14,8.21,8.265,8.16,8.26,38380.0
2009-07-15,8.35,8.47,8.345,8.44,57407.0
2009-07-16,8.395,8.485,8.395,8.45,103848.0
2009-07-17,8.49,8.49,8.445,8.465,46913.0
2009-07-20,8.53,8.58,8.51,8.555,47181.0
2009-07-21,8.61,8.61,8.51,8.575,71632.0
2009-07-22,8.505,8.61,8.505,8.55,30786.0
2009-07-23,8.52,8.735,8.52,8.735,42612.0
2009-07-24,8.77,8.835,8.67,8.83,107829.0
2009-07-27,8.865,8.98,8.83,8.93,59617.0
2009-07-28,8.895,8.935,8.81,8.82,94241.0
2009-07-29,8.78,8.795,8.695,8.765,71550.0
2009-07-30,8.86,8.93,8.845,8.925,76822.0
2009-07-31,8.935,9.065,8.925,9.025,102037.0
2009-08-04,9.145,9.145,9.05,9.125,71368.0
2009-08-05,9.14,9.2,9.135,9.16,79933.0
2009-08-06,9.17,9.175,8.895,8.895,102893.0
2009-08-07,8.925,9.06,8.9,9.015,87460.0
2009-08-10,8.995,9.0,8.945,8.965,63626.0
2009-08-11,8.93,8.93,8.73,8.76,55995.0
2009-08-12,8.72,8.85,8.72,8.755,62323.0
2009-08-13,8.85,8.85,8.77,8.83,42751.0
2009-08-14,8.865,8.865,8.745,8.83,42630.0
2009-08-17,8.71,8.71,8.62,8.645,74376.0
2009-08-18,8.665,8.73,8.66,8.71,33135.0
2009-08-19,8.68,8.765,8.67,8.745,44231.0
2009-08-20,8.775,8.795,8.75,8.785,41227.0
2009-08-21,8.855,8.855,8.805,8.82,48866.0
2009-08-24,8.87,8.89,8.76,8.78,57781.0
2009-08-25,8.845,8.99,8.845,8.99,59578.0
2009-08-26,8.95,9.0,8.895,8.995,43879.0
2009-08-27,8.985,9.095,8.985,9.07,58013.0
2009-08-28,9.11,9.11,8.99,9.02,78164.0
2009-08-31,8.98,9.04,8.945,9.04,55791.0
2009-09-01,8.99,9.065,8.83,8.84,58417.0
2009-09-02,8.805,8.82,8.72,8.72,48842.0
2009-09-03,8.895,8.895,8.795,8.845,49877.0
2009-09-04,8.86,8.935,8.85,8.935,41275.0
2009-09-08,8.99,9.025,8.935,8.98,42000.0
2009-09-09,8.955,8.965,8.865,8.88,56060.0
2009-09-10,8.915,8.94,8.89,8.925,33905.0
2009-09-11,8.93,8.985,8.925,8.97,86513.0
2009-09-14,8.785,9.07,8.785,9.07,43092.0
2009-09-15,9.105,9.17,9.07,9.17,60079.0
2009-09-16,9.21,9.25,9.19,9.215,36596.0
2009-09-17,9.2,9.26,9.19,9.225,53967.0
2009-09-18,9.225,9.29,9.225,9.28,63728.0
2009-09-21,9.19,9.23,9.17,9.21,31564.0
2009-09-22,9.24,9.35,9.24,9.34,31656.0
2009-09-23,9.35,9.42,9.31,9.36,66833.0
2009-09-24,9.375,9.385,9.18,9.185,121078.0
2009-09-25,9.19,9.215,9.155,9.18,69338.0
2009-09-28,9.225,9.33,9.2,9.3,64598.0
2009-09-29,9.32,9.345,9.3,9.32,76562.0
2009-09-30,9.395,9.395,9.255,9.325,47723.0
2009-10-01,9.335,9.365,9.165,9.17,69117.0
2009-10-02,9.04,9.095,8.985,9.055,67310.0
2009-10-05,9.055,9.195,9.055,9.185,48682.0
2009-10-06,9.24,9.295,9.16,9.195,80605.0
2009-10-07,9.21,9.27,9.175,9.27,35924.0
2009-10-08,9.335,9.345,9.27,9.295,54013.0
2009-10-09,9.305,9.335,9.25,9.275,38152.0
2009-10-13,9.285,9.285,9.145,9.195,181071.0
2009-10-14,9.29,9.29,9.23,9.265,54029.0
2009-10-15,9.25,9.28,9.22,9.235,63508.0
2009-10-16,9.225,9.225,9.155,9.21,40932.0
2009-10-19,9.245,9.265,9.215,9.255,46956.0
2009-10-20,9.25,9.27,9.23,9.25,54741.0
2009-10-21,9.215,9.265,9.13,9.13,68572.0
2009-10-22,9.12,9.23,9.09,9.22,152945.0
2009-10-23,9.22,9.23,9.12,9.15,234617.0
2009-10-26,9.15,9.2,9.05,9.075,105464.0
2009-10-27,9.05,9.06,8.88,8.885,180219.0
2009-10-28,8.845,8.855,8.76,8.78,137338.0
2009-10-29,8.805,8.905,8.785,8.905,120296.0
2009-10-30,8.91,8.91,8.725,8.77,90225.0
2009-11-02,8.765,8.84,8.73,8.79,112263.0
2009-11-03,8.75,8.83,8.72,8.83,30051.0
2009-11-04,8.91,8.995,8.89,8.9,135207.0
2009-11-05,8.905,8.955,8.89,8.95,54183.0
2009-11-06,8.91,8.955,8.895,8.95,71247.0
2009-11-09,9.015,9.115,9.015,9.115,46937.0
2009-11-10,9.115,9.125,9.08,9.1,52645.0
2009-11-11,9.165,9.18,9.085,9.09,31592.0
2009-11-12,9.075,9.13,9.075,9.11,51863.0
2009-11-13,9.12,9.12,9.06,9.08,90188.0
2009-11-16,9.125,9.135,9.105,9.125,94949.0
2009-11-17,9.135,9.21,9.13,9.21,81192.0
2009-11-18,9.225,9.27,9.22,9.27,64300.0
2009-11-19,9.25,9.25,9.165,9.245,63772.0
2009-11-20,9.22,9.275,9.205,9.275,49827.0
2009-11-23,9.305,9.37,9.305,9.34,50978.0
2009-11-24,9.385,9.385,9.295,9.3,68269.0
2009-11-25,9.335,9.38,9.31,9.335,46276.0
2009-11-26,9.31,9.31,9.22,9.24,83568.0
2009-11-27,9.11,9.295,9.11,9.285,71015.0
2009-11-30,9.32,9.35,9.285,9.31,90067.0
2009-12-01,9.35,9.405,9.32,9.4,53708.0
2009-12-02,9.375,9.425,9.365,9.425,122940.0
2009-12-03,9.43,9.435,9.33,9.335,67858.0
2009-12-04,9.4,9.4,9.29,9.335,69567.0
2009-12-07,9.325,9.42,9.3,9.375,54792.0
2009-12-08,9.34,9.34,9.245,9.285,97988.0
2009-12-09,9.32,9.32,9.175,9.265,84903.0
2009-12-10,9.27,9.33,9.25,9.325,60028.0
2009-12-11,9.315,9.36,9.3,9.36,65788.0
2009-12-14,9.37,9.47,9.37,9.455,47280.0
2009-12-15,9.465,9.47,9.435,9.445,64354.0
2009-12-16,9.47,9.52,9.47,9.475,105870.0
2009-12-17,9.46,9.48,9.42,9.46,67110.0
2009-12-18,9.5,9.505,9.42,9.475,64658.0
2009-12-21,9.49,9.535,9.48,9.495,66500.0
2009-12-22,9.51,9.53,9.48,9.53,39771.0
2009-12-23,9.53,9.555,9.475,9.475,42312.0
2009-12-24,9.475,9.56,9.47,9.55,26812.0
2009-12-29,9.57,9.585,9.55,9.57,25978.0
2009-12-30,9.565,9.585,9.55,9.575,21546.0
2009-12-31,9.58,9.635,9.58,9.615,21996.0
2010-01-04,9.665,9.675,9.595,9.635,59854.0
2010-01-05,9.67,9.68,9.6,9.605,76354.0
2010-01-06,9.605,9.615,9.56,9.585,69078.0
2010-01-07,9.595,9.595,9.505,9.505,56526.0
2010-01-08,9.51,9.535,9.505,9.535,61295.0
2010-01-11,9.59,9.59,9.52,9.525,71381.0
2010-01-12,9.52,9.54,9.47,9.51,62141.0
2010-01-13,9.51,9.54,9.46,9.53,59442.0
2010-01-14,9.54,9.54,9.505,9.53,83767.0
2010-01-15,9.52,9.54,9.485,9.505,72046.0
2010-01-18,9.505,9.545,9.48,9.545,54745.0
2010-01-19,9.55,9.58,9.525,9.54,53251.0
2010-01-20,9.515,9.52,9.445,9.5,61374.0
2010-01-21,9.5,9.5,9.39,9.4,92146.0
2010-01-22,9.38,9.38,9.265,9.285,80837.0
2010-01-25,9.31,9.335,9.28,9.315,99601.0
2010-01-26,9.295,9.33,9.26,9.285,115720.0
2010-01-27,9.29,9.35,9.27,9.335,82737.0
2010-01-28,9.37,9.37,9.24,9.295,105722.0
2010-01-29,9.255,9.32,9.235,9.24,114266.0
2010-02-01,9.25,9.285,9.23,9.27,75581.0
2010-02-02,9.295,9.37,9.265,9.36,64451.0
2010-02-03,9.36,9.36,9.285,9.31,66326.0
2010-02-04,9.285,9.285,9.165,9.165,139412.0
2010-02-05,9.16,9.17,9.065,9.165,111500.0
2010-02-08,9.2,9.22,9.125,9.13,64610.0
2010-02-09,9.195,9.215,9.155,9.19,50382.0
2010-02-10,9.22,9.265,9.205,9.25,66759.0
2010-02-11,9.26,9.315,9.2,9.315,69125.0
2010-02-12,9.3,9.365,9.275,9.365,57697.0
2010-02-16,9.405,9.445,9.375,9.44,88653.0
2010-02-17,9.47,9.53,9.465,9.495,88264.0
2010-02-18,9.495,9.52,9.485,9.49,70901.0
2010-02-19,9.49,9.535,9.49,9.52,59534.0
2010-02-22,9.545,9.575,9.51,9.525,71278.0
2010-02-23,9.51,9.525,9.45,9.475,36158.0
2010-02-24,9.485,9.51,9.445,9.49,37962.0
2010-02-25,9.47,9.55,9.445,9.54,59971.0
2010-02-26,9.565,9.565,9.535,9.55,66902.0
2010-03-01,9.58,9.64,9.575,9.64,66993.0
2010-03-02,9.675,9.715,9.66,9.705,94826.0
2010-03-03,9.735,9.745,9.695,9.735,67886.0
2010-03-04,9.76,9.78,9.73,9.78,61098.0
2010-03-05,9.79,9.855,9.785,9.855,43250.0
2010-03-08,9.905,9.905,9.855,9.87,83030.0
2010-03-09,9.87,9.87,9.815,9.86,71530.0
2010-03-10,9.865,9.905,9.85,9.895,52853.0
2010-03-11,9.875,9.92,9.875,9.92,56695.0
2010-03-12,9.925,9.965,9.915,9.945,31157.0
2010-03-15,9.955,10.015,9.92,10.015,66453.0
2010-03-16,10.035,10.07,10.025,10.07,33817.0
2010-03-17,10.11,10.11,10.07,10.095,48655.0
2010-03-18,10.095,10.105,10.06,10.09,44637.0
2010-03-19,10.105,10.11,10.07,10.075,41177.0
2010-03-22,10.045,10.115,10.025,10.095,51852.0
2010-03-23,10.11,10.195,10.11,10.18,33008.0
2010-03-24,10.19,10.205,10.145,10.175,81425.0
2010-03-25,10.215,10.275,10.205,10.245,52216.0
2010-03-26,10.255,10.28,10.145,10.165,80921.0
2010-03-29,10.195,10.2,10.155,10.2,61939.0
2010-03-30,10.22,10.235,10.21,10.22,23715.0
2010-03-31,10.225,10.225,10.15,10.195,83990.0
2010-04-01,10.23,10.255,10.22,10.245,82616.0
2010-04-05,10.27,10.27,10.215,10.23,29430.0
2010-04-06,10.21,10.24,10.19,10.205,126398.0
2010-04-07,10.195,10.2,10.135,10.155,34855.0
2010-04-08,10.15,10.165,10.06,10.135,38069.0
2010-04-09,10.165,10.185,10.125,10.165,37294.0
2010-04-12,10.17,10.19,10.14,10.14,64967.0
2010-04-13,10.13,10.135,10.095,10.115,39949.0
2010-04-14,10.125,10.23,10.11,10.22,30244.0
2010-04-15,10.205,10.245,10.205,10.22,39778.0
2010-04-16,10.22,10.24,10.135,10.155,54770.0
2010-04-19,10.115,10.23,10.1,10.22,65733.0
2010-04-20,10.24,10.265,10.225,10.235,41238.0
2010-04-21,10.255,10.27,10.205,10.245,43434.0
2010-04-22,10.215,10.23,10.17,10.23,37624.0
2010-04-23,10.255,10.305,10.235,10.295,39778.0
2010-04-26,10.295,10.34,10.28,10.29,37969.0
2010-04-27,10.31,10.335,10.19,10.19,75497.0
2010-04-28,10.225,10.225,10.06,10.06,63184.0
2010-04-29,10.065,10.185,10.065,10.135,55596.0
2010-04-30,10.17,10.17,10.08,10.095,57671.0
2010-05-03,10.16,10.165,10.11,10.155,32005.0
2010-05-04,10.13,10.13,9.975,10.03,81892.0
2010-05-05,9.97,9.97,9.87,9.925,129693.0
2010-05-06,9.88,9.89,7.31,9.785,169634.0
2010-05-07,9.75,9.77,9.61,9.71,130598.0
2010-05-10,10.01,10.01,9.815,9.845,74719.0
2010-05-11,9.845,9.95,9.825,9.9,96244.0
2010-05-12,9.965,10.035,9.94,10.025,60662.0
2010-05-13,10.035,10.045,9.945,9.99,66888.0
2010-05-14,9.97,9.97,9.835,9.88,80446.0
2010-05-17,9.895,9.895,9.67,9.775,116629.0
2010-05-18,9.845,9.89,9.73,9.755,53423.0
2010-05-19,9.755,9.83,9.68,9.77,99304.0
2010-05-20,9.675,9.675,8.945,9.535,137361.0
2010-05-21,9.455,9.63,9.4,9.615,125142.0
2010-05-25,9.48,9.595,9.44,9.595,67679.0
2010-05-26,9.73,9.74,9.61,9.63,108753.0
2010-05-27,9.67,9.715,9.645,9.705,69599.0
2010-05-28,9.735,9.74,9.64,9.66,85968.0
2010-05-31,9.75,9.75,9.635,9.635,13134.0
2010-06-01,9.66,9.71,9.595,9.635,59008.0
2010-06-02,9.675,9.755,9.645,9.75,31631.0
2010-06-03,9.81,9.84,9.75,9.82,43326.0
2010-06-04,9.745,9.745,9.605,9.64,67770.0
2010-06-07,9.645,9.655,9.56,9.56,40413.0
2010-06-08,9.555,9.575,9.435,9.57,67715.0
2010-06-09,9.605,9.635,9.52,9.53,55024.0
2010-06-10,9.575,9.64,9.545,9.64,37787.0
2010-06-11,9.605,9.66,9.6,9.635,52137.0
2010-06-14,9.675,9.76,9.65,9.705,33967.0
2010-06-15,9.72,9.87,9.72,9.87,48728.0
2010-06-16,9.875,9.905,9.865,9.905,44101.0
2010-06-17,9.93,9.93,9.86,9.89,38114.0
2010-06-18,9.91,9.935,9.89,9.89,36210.0
2010-06-21,9.96,9.97,9.905,9.91,19775.0
2010-06-22,9.925,9.95,9.845,9.845,63155.0
2010-06-23,9.82,9.875,9.745,9.805,68671.0
2010-06-24,9.805,9.805,9.715,9.73,31093.0
2010-06-25,9.74,9.74,9.665,9.715,48268.0
2010-06-28,9.745,9.745,9.67,9.67,28147.0
2010-06-29,9.595,9.61,9.39,9.41,51139.0
2010-06-30,9.415,9.505,9.405,9.435,60292.0
2010-07-02,9.445,9.48,9.4,9.425,23965.0
2010-07-05,9.395,9.42,9.36,9.4,38903.0
2010-07-06,9.425,9.52,9.42,9.495,61106.0
2010-07-07,9.53,9.625,9.515,9.62,46074.0
2010-07-08,9.67,9.67,9.585,9.65,55374.0
2010-07-09,9.66,9.745,9.635,9.745,33874.0
2010-07-12,9.755,9.755,9.695,9.745,27658.0
2010-07-13,9.79,9.835,9.79,9.835,65955.0
2010-07-14,9.845,9.855,9.815,9.815,51608.0
2010-07-15,9.825,9.875,9.74,9.875,65743.0
2010-07-16,9.865,9.865,9.71,9.735,22902.0
2010-07-19,9.725,9.755,9.7,9.745,34785.0
2010-07-20,9.69,9.805,9.68,9.8,17876.0
2010-07-21,9.81,9.82,9.68,9.69,43250.0
2010-07-22,9.755,9.805,9.74,9.805,35715.0
2010-07-23,9.81,9.87,9.79,9.86,55657.0
2010-07-26,9.895,9.96,9.875,9.945,37706.0
2010-07-27,10.01,10.035,9.98,10.005,48589.0
2010-07-28,9.99,9.99,9.935,9.965,31469.0
2010-07-29,9.96,10.0,9.895,9.965,49424.0
2010-07-30,9.92,9.97,9.855,9.935,48413.0
2010-08-03,9.99,10.05,9.95,9.955,89598.0
2010-08-04,10.01,10.01,9.96,10.005,38109.0
2010-08-05,9.995,9.995,9.905,9.93,33472.0
2010-08-06,9.875,9.895,9.795,9.885,67513.0
2010-08-09,9.925,9.93,9.89,9.915,56993.0
2010-08-10,9.885,9.9,9.845,9.87,42311.0
2010-08-11,9.82,9.82,9.69,9.69,57520.0
2010-08-12,9.655,9.655,9.615,9.625,32901.0
2010-08-13,9.615,9.665,9.615,9.655,45137.0
2010-08-16,9.665,9.67,9.63,9.66,72660.0
2010-08-17,9.715,9.74,9.65,9.72,61961.0
2010-08-18,9.735,9.77,9.66,9.74,67100.0
2010-08-19,9.745,9.745,9.655,9.675,57414.0
2010-08-20,9.65,9.74,9.605,9.73,69547.0
2010-08-23,9.75,9.805,9.73,9.785,46929.0
2010-08-24,9.725,9.725,9.615,9.65,53934.0
2010-08-25,9.635,9.69,9.575,9.68,77851.0
2010-08-26,9.7,9.74,9.67,9.68,32790.0
2010-08-27,9.72,9.9,9.69,9.89,92673.0
2010-08-30,9.89,9.93,9.87,9.91,77519.0
2010-08-31,9.915,9.97,9.875,9.92,98824.0
2010-09-01,9.935,10.04,9.935,10.035,86776.0
2010-09-02,10.04,10.085,10.035,10.085,52395.0
2010-09-03,10.105,10.2,10.105,10.165,57823.0
2010-09-07,10.17,10.17,10.08,10.155,51161.0
2010-09-08,10.145,10.215,10.14,10.145,45613.0
2010-09-09,10.2,10.22,10.165,10.185,79609.0
2010-09-10,10.185,10.24,10.18,10.235,2064872.0
2010-09-13,10.295,10.335,10.27,10.335,1100804.0
2010-09-14,10.3,10.39,10.3,10.31,1356580.0
2010-09-15,10.305,10.325,10.21,10.305,2126129.0
2010-09-16,10.275,10.31,10.24,10.31,1051330.0
2010-09-17,10.325,10.33,10.235,10.25,45675.0
2010-09-20,10.26,10.315,10.25,10.305,84846.0
2010-09-21,10.325,10.325,10.235,10.24,77535.0
2010-09-22,10.23,10.27,10.165,10.185,117832.0
2010-09-23,10.15,10.205,10.125,10.165,110154.0
2010-09-24,10.205,10.275,10.205,10.275,55270.0
2010-09-27,10.265,10.32,10.265,10.28,74560.0
2010-09-28,10.3,10.36,10.255,10.355,75145.0
2010-09-29,10.36,10.39,10.33,10.39,43789.0
2010-09-30,10.425,10.43,10.34,10.41,70922.0
2010-10-01,10.42,10.445,10.38,10.4,56936.0
2010-10-04,10.365,10.415,10.35,10.37,86991.0
2010-10-05,10.4,10.5,10.4,10.49,104983.0
2010-10-06,10.505,10.505,10.46,10.475,50200.0
2010-10-07,10.505,10.505,10.44,10.49,40787.0
2010-10-08,10.48,10.49,10.455,10.465,63447.0
2010-10-12,10.495,10.525,10.465,10.505,70293.0
2010-10-13,10.535,10.59,10.535,10.55,89666.0
2010-10-14,10.57,10.595,10.5,10.525,53571.0
2010-10-15,10.55,10.56,10.485,10.545,51495.0
2010-10-18,10.55,10.635,10.53,10.635,72607.0
2010-10-19,10.61,10.69,10.595,10.655,61092.0
2010-10-20,10.645,10.7,10.645,10.69,72833.0
2010-10-21,10.71,10.715,10.675,10.695,84209.0
2010-10-22,10.71,10.71,10.625,10.645,83657.0
2010-10-25,10.665,10.71,10.635,10.675,76019.0
2010-10-26,10.65,10.68,10.615,10.615,107199.0
2010-10-27,10.625,10.625,10.555,10.58,76399.0
2010-10-28,10.605,10.615,10.525,10.555,48875.0
2010-10-29,10.53,10.61,10.53,10.61,63481.0
2010-11-01,10.615,10.655,10.57,10.585,121638.0
2010-11-02,10.64,10.64,10.57,10.585,147840.0
2010-11-03,10.595,10.605,10.53,10.605,85370.0
2010-11-04,10.685,10.715,10.66,10.67,140548.0
2010-11-05,10.685,10.73,10.655,10.705,65687.0
2010-11-08,10.735,10.735,10.705,10.735,91134.0
2010-11-09,10.77,10.77,10.63,10.66,79545.0
2010-11-10,10.665,10.665,10.575,10.605,130785.0
2010-11-11,10.6,10.61,10.525,10.545,46324.0
2010-11-12,10.53,10.53,10.375,10.405,132473.0
2010-11-15,10.445,10.545,10.415,10.51,111003.0
2010-11-16,10.495,10.495,10.39,10.445,115892.0
2010-11-17,10.44,10.51,10.415,10.495,75563.0
2010-11-18,10.57,10.635,10.55,10.615,90329.0
2010-11-19,10.59,10.695,10.59,10.69,55032.0
2010-11-22,10.69,10.69,10.61,10.665,80236.0
2010-11-23,10.625,10.625,10.59,10.59,82814.0
2010-11-24,10.65,10.69,10.62,10.67,168229.0
2010-11-25,10.705,10.74,10.68,10.74,50454.0
2010-11-26,10.69,10.735,10.68,10.73,54962.0
2010-11-29,10.75,10.75,10.67,10.74,88151.0
2010-11-30,10.715,10.76,10.69,10.69,58799.0
2010-12-01,10.78,10.83,10.76,10.82,70465.0
2010-12-02,10.8,10.84,10.8,10.81,81477.0
2010-12-03,10.76,10.79,10.715,10.75,60058.0
2010-12-06,10.78,10.78,10.68,10.725,73107.0
2010-12-07,10.79,10.79,10.73,10.75,52758.0
2010-12-08,10.75,10.79,10.745,10.775,26854.0
2010-12-09,10.795,10.8,10.745,10.775,71804.0
2010-12-10,10.76,10.825,10.76,10.81,62885.0
2010-12-13,10.835,10.885,10.815,10.865,139650.0
2010-12-14,10.885,10.925,10.875,10.905,73756.0
2010-12-15,10.885,10.935,10.875,10.935,54583.0
2010-12-16,10.93,10.965,10.905,10.94,36387.0
2010-12-17,10.915,10.915,10.82,10.845,118203.0
2010-12-20,10.825,10.87,10.76,10.775,87508.0
2010-12-21,10.785,10.85,10.78,10.85,74249.0
2010-12-22,10.85,10.865,10.83,10.86,72465.0
2010-12-23,10.855,10.885,10.81,10.86,74678.0
2010-12-24,10.83,10.855,10.83,10.845,16300.0
2010-12-29,10.825,10.88,10.805,10.88,48348.0
2010-12-30,10.89,10.905,10.86,10.885,43921.0
2010-12-31,10.88,10.88,10.845,10.845,21757.0
2011-01-04,10.935,10.935,10.82,10.83,127075.0
2011-01-05,10.82,10.835,10.79,10.83,79608.0
2011-01-06,10.825,10.845,10.8,10.825,50534.0
2011-01-07,10.83,10.865,10.815,10.855,89623.0
2011-01-10,10.9,10.9,10.765,10.79,86274.0
2011-01-11,10.825,10.89,10.825,10.875,73166.0
2011-01-12,10.905,10.915,10.87,10.875,73704.0
2011-01-13,10.905,10.905,10.86,10.89,53491.0
2011-01-14,10.905,11.025,10.895,11.025,85425.0
2011-01-17,10.995,11.035,10.985,11.03,95965.0
2011-01-18,11.04,11.065,11.005,11.055,89229.0
2011-01-19,11.07,11.07,10.995,11.025,71519.0
2011-01-20,11.0,11.0,10.935,10.98,85449.0
2011-01-21,11.005,11.01,10.925,10.955,76455.0
2011-01-24,10.97,11.005,10.95,11.005,91504.0
2011-01-25,11.015,11.035,10.955,10.99,74490.0
2011-01-26,11.015,11.02,10.975,11.01,62924.0
2011-01-27,11.03,11.05,11.015,11.04,115970.0
2011-01-28,11.04,11.05,10.955,10.99,214183.0
2011-01-31,10.995,11.045,10.98,11.02,130208.0
2011-02-01,11.055,11.105,11.03,11.105,59208.0
2011-02-02,11.12,11.155,11.11,11.145,67465.0
2011-02-03,11.165,11.19,11.145,11.185,230659.0
2011-02-04,11.215,11.24,11.19,11.24,108370.0
2011-02-07,11.28,11.305,11.255,11.295,122301.0
2011-02-08,11.3,11.35,11.28,11.33,69365.0
2011-02-09,11.39,11.4,11.325,11.325,73368.0
2011-02-10,11.295,11.34,11.27,11.33,65150.0
2011-02-11,11.335,11.36,11.315,11.34,89280.0
2011-02-14,11.375,11.41,11.35,11.385,99931.0
2011-02-15,11.395,11.43,11.37,11.4,76208.0
2011-02-16,11.435,11.49,11.41,11.47,56892.0
2011-02-17,11.485,11.49,11.45,11.49,85323.0
2011-02-18,11.495,11.52,11.49,11.505,71328.0
2011-02-22,11.485,11.485,11.385,11.395,108392.0
2011-02-23,11.395,11.415,11.305,11.315,63238.0
2011-02-24,11.345,11.43,11.33,11.365,91670.0
2011-02-25,11.42,11.49,11.42,11.455,89340.0
2011-02-28,11.48,11.565,11.47,11.535,77033.0
2011-03-01,11.53,11.545,11.415,11.435,200290.0
2011-03-02,11.44,11.45,11.405,11.445,91907.0
2011-03-03,11.495,11.54,11.495,11.53,51433.0
2011-03-04,11.53,11.55,11.51,11.535,103957.0
2011-03-07,11.565,11.575,11.445,11.45,81657.0
2011-03-08,11.47,11.52,11.46,11.48,53585.0
2011-03-09,11.405,11.405,11.405,11.405,0.0
2011-03-10,11.37,11.37,11.25,11.3,194802.0
2011-03-11,11.22,11.325,11.215,11.305,138767.0
2011-03-14,11.275,11.275,11.205,11.27,40910.0
2011-03-15,11.065,11.21,11.04,11.205,135928.0
2011-03-16,11.18,11.235,11.15,11.21,104755.0
2011-03-17,11.28,11.32,11.25,11.315,66045.0
2011-03-18,11.37,11.415,11.34,11.345,54945.0
2011-03-21,11.42,11.49,11.395,11.49,54032.0
2011-03-22,11.505,11.54,11.495,11.535,115356.0
2011-03-23,11.545,11.55,11.505,11.55,40387.0
2011-03-24,11.55,11.55,11.49,11.49,55377.0
2011-03-25,11.51,11.535,11.47,11.47,60677.0
2011-03-28,11.49,11.495,11.415,11.42,38703.0
2011-03-29,11.45,11.47,11.42,11.45,34631.0
2011-03-30,11.49,11.525,11.485,11.51,34502.0
2011-03-31,11.54,11.54,11.495,11.505,42190.0
2011-04-01,11.54,11.585,11.53,11.57,52875.0
2011-04-04,11.61,11.615,11.555,11.595,44116.0
2011-04-05,11.615,11.615,11.54,11.585,108165.0
2011-04-06,11.62,11.62,11.52,11.555,39432.0
2011-04-07,11.57,11.57,11.48,11.48,40778.0
2011-04-08,11.5,11.505,11.43,11.46,36128.0
2011-04-11,11.495,11.495,11.385,11.42,81758.0
2011-04-12,11.38,11.38,11.275,11.33,80491.0
2011-04-13,11.37,11.425,11.315,11.4,65923.0
2011-04-14,11.41,11.42,11.375,11.4,32130.0
2011-04-15,11.4,11.435,11.34,11.35,60075.0
2011-04-18,11.32,11.32,11.225,11.31,61368.0
2011-04-19,11.28,11.32,11.28,11.32,44578.0
2011-04-20,11.37,11.395,11.345,11.37,514251.0
2011-04-21,11.415,11.415,11.37,11.405,60532.0
2011-04-25,11.415,11.43,11.385,11.41,94043.0
2011-04-26,11.435,11.45,11.42,11.445,57778.0
2011-04-27,11.46,11.475,11.42,11.475,54593.0
2011-04-28,11.485,11.505,11.46,11.495,56588.0
2011-04-29,11.495,11.545,11.485,11.54,36822.0
2011-05-02,11.495,11.65,11.495,11.6,84951.0
2011-05-03,11.65,11.65,11.535,11.57,49285.0
2011-05-04,11.58,11.58,11.475,11.52,47390.0
2011-05-05,11.515,11.515,11.44,11.505,67095.0
2011-05-06,11.535,11.535,11.465,11.515,92459.0
2011-05-09,11.545,11.6,11.51,11.59,52148.0
2011-05-10,11.61,11.665,11.585,11.65,50333.0
2011-05-11,11.65,11.65,11.585,11.6,62966.0
2011-05-12,11.575,11.615,11.525,11.6,49331.0
2011-05-13,11.635,11.635,11.585,11.615,43064.0
2011-05-16,11.615,11.685,11.605,11.675,64430.0
2011-05-17,11.665,11.735,11.645,11.725,57532.0
2011-05-18,11.735,11.83,11.715,11.805,52375.0
2011-05-19,11.825,11.885,11.815,11.875,40783.0
2011-05-20,11.87,11.91,11.86,11.885,42911.0
2011-05-24,11.865,11.865,11.815,11.86,49077.0
2011-05-25,11.855,11.91,11.83,11.9,68037.0
2011-05-26,11.855,11.88,11.835,11.88,41281.0
2011-05-27,11.865,11.905,11.865,11.89,30747.0
2011-05-30,11.9,11.915,11.855,11.865,32609.0
2011-05-31,11.915,11.935,11.855,11.905,62658.0
2011-06-01,11.89,11.9,11.695,11.705,62908.0
2011-06-02,11.705,11.73,11.65,11.7,61843.0
2011-06-03,11.62,11.695,11.595,11.69,80588.0
2011-06-06,11.66,11.68,11.545,11.575,40240.0
2011-06-07,11.58,11.64,11.495,11.515,71303.0
2011-06-08,11.475,11.525,11.47,11.5,42823.0
2011-06-09,11.51,11.535,11.47,11.525,48745.0
2011-06-10,11.49,11.495,11.405,11.485,59959.0
2011-06-13,11.49,11.5,11.435,11.455,39717.0
2011-06-14,11.47,11.515,11.47,11.5,38074.0
2011-06-15,11.46,11.46,11.375,11.42,61589.0
2011-06-16,11.39,11.45,11.37,11.39,43041.0
2011-06-17,11.395,11.455,11.37,11.375,76390.0
2011-06-20,11.38,11.43,11.37,11.42,45304.0
2011-06-21,11.45,11.535,11.43,11.53,70798.0
2011-06-22,11.505,11.56,11.495,11.525,49939.0
2011-06-23,11.47,11.47,11.41,11.455,148172.0
2011-06-24,11.475,11.475,11.4,11.4,50544.0
2011-06-27,11.395,11.42,11.365,11.415,55313.0
2011-06-28,11.44,11.475,11.43,11.465,28960.0
2011-06-29,11.47,11.49,11.435,11.455,44160.0
2011-06-30,11.49,11.57,11.475,11.57,32473.0
2011-07-04,11.6,11.64,11.585,11.63,29718.0
2011-07-05,11.655,11.665,11.585,11.59,63983.0
2011-07-06,11.605,11.62,11.57,11.59,38554.0
2011-07-07,11.625,11.63,11.57,11.58,37034.0
2011-07-08,11.56,11.575,11.54,11.565,54616.0
2011-07-11,11.52,11.52,11.4,11.44,80162.0
2011-07-12,11.365,11.445,11.36,11.445,72333.0
2011-07-13,11.445,11.54,11.445,11.485,47478.0
2011-07-14,11.515,11.53,11.45,11.45,51044.0
2011-07-15,11.505,11.505,11.45,11.455,35537.0
2011-07-18,11.42,11.44,11.325,11.34,53715.0
2011-07-19,11.355,11.415,11.355,11.41,53789.0
2011-07-20,11.415,11.445,11.395,11.41,61514.0
2011-07-21,11.425,11.53,11.42,11.515,77289.0
2011-07-22,11.525,11.54,11.5,11.525,57663.0
2011-07-25,11.48,11.495,11.445,11.48,39013.0
2011-07-26,11.45,11.455,11.335,11.345,45585.0
2011-07-27,11.335,11.345,11.22,11.23,123200.0
2011-07-28,11.19,11.295,11.17,11.255,87705.0
2011-07-29,11.19,11.205,11.12,11.18,67971.0
2011-08-02,11.235,11.235,10.995,11.01,145834.0
2011-08-03,10.955,11.015,10.825,11.015,139925.0
2011-08-04,10.98,10.98,10.745,10.77,136081.0
2011-08-05,10.74,10.87,10.075,10.705,307685.0
2011-08-08,10.325,10.505,10.26,10.27,291305.0
2011-08-09,10.31,10.63,10.31,10.59,269722.0
2011-08-10,10.645,10.73,10.53,10.6,82312.0
2011-08-11,10.64,10.945,10.61,10.94,86672.0
2011-08-12,11.04,11.04,10.95,10.98,92533.0
2011-08-15,11.09,11.145,11.06,11.11,86452.0
2011-08-16,11.065,11.065,10.98,10.985,128080.0
2011-08-17,11.025,11.13,11.02,11.035,84112.0
2011-08-18,10.87,10.915,10.76,10.795,125184.0
2011-08-19,10.665,10.765,10.59,10.59,110604.0
2011-08-22,10.75,10.75,10.55,10.555,78229.0
2011-08-23,10.63,10.85,10.585,10.85,84601.0
2011-08-24,10.84,10.97,10.825,10.87,61040.0
2011-08-25,10.925,10.965,10.765,10.795,99214.0
2011-08-26,10.775,10.825,10.655,10.79,43970.0
2011-08-29,10.835,10.925,10.815,10.915,67871.0
2011-08-30,10.91,10.97,10.87,10.95,52847.0
2011-08-31,11.015,11.14,10.995,11.14,75979.0
2011-09-01,11.125,11.17,11.065,11.09,94781.0
2011-09-02,10.98,11.04,10.945,10.995,59939.0
2011-09-06,10.845,10.91,10.755,10.895,39662.0
2011-09-07,10.97,11.065,10.945,11.05,40836.0
2011-09-08,10.995,11.05,10.985,11.015,53340.0
2011-09-09,10.96,10.975,10.83,10.835,57393.0
2011-09-12,10.745,10.775,10.645,10.705,48300.0
2011-09-13,10.755,10.785,10.71,10.73,46986.0
2011-09-14,10.79,10.88,10.73,10.835,72137.0
2011-09-15,10.885,10.96,10.87,10.945,33711.0
2011-09-16,10.995,11.035,10.865,10.92,81998.0
2011-09-19,10.795,10.84,10.755,10.835,45579.0
2011-09-20,10.855,10.925,10.83,10.865,46029.0
2011-09-21,10.835,10.87,10.72,10.72,65058.0
2011-09-22,10.6,10.6,10.435,10.52,168488.0
2011-09-23,10.45,10.57,10.44,10.565,88443.0
2011-09-26,10.58,10.71,10.475,10.71,44354.0
2011-09-27,10.83,10.97,10.82,10.85,88898.0
2011-09-28,10.9,10.92,10.82,10.825,53182.0
2011-09-29,10.89,10.925,10.835,10.905,57780.0
2011-09-30,10.855,10.92,10.82,10.9,55003.0
2011-10-03,10.82,10.825,10.605,10.635,85339.0
2011-10-04,10.47,10.495,10.285,10.465,178659.0
2011-10-05,10.515,10.67,10.47,10.6,71317.0
2011-10-06,10.64,10.765,10.605,10.765,84545.0
2011-10-07,10.77,10.795,10.71,10.725,51958.0
2011-10-11,10.85,10.935,10.845,10.935,74536.0
2011-10-12,11.005,11.1,10.995,11.05,58584.0
2011-10-13,11.045,11.045,10.915,10.95,66610.0
2011-10-14,11.025,11.025,10.965,10.995,54647.0
2011-10-17,11.025,11.025,10.925,10.955,57446.0
2011-10-18,10.92,11.035,10.9,11.02,106782.0
2011-10-19,11.0,11.05,10.98,10.985,44132.0
2011-10-20,10.955,11.0,10.905,10.985,65949.0
2011-10-21,11.05,11.06,11.005,11.04,41032.0
2011-10-24,11.07,11.1,11.04,11.07,72560.0
2011-10-25,11.09,11.09,11.015,11.015,55798.0
2011-10-26,11.045,11.08,11.015,11.06,36124.0
2011-10-27,11.22,11.26,11.195,11.235,85933.0
2011-10-28,11.245,11.25,11.17,11.17,52132.0
2011-10-31,11.135,11.225,11.135,11.15,78277.0
2011-11-01,10.985,11.03,10.895,10.95,128491.0
2011-11-02,11.04,11.1,11.015,11.035,49273.0
2011-11-03,11.065,11.085,11.01,11.075,54397.0
2011-11-04,11.035,11.085,10.96,11.025,33825.0
2011-11-07,11.005,11.05,11.005,11.03,49773.0
2011-11-08,11.045,11.075,11.015,11.07,68988.0
2011-11-09,10.985,10.99,10.905,10.905,61150.0
2011-11-10,10.945,10.945,10.83,10.865,44423.0
2011-11-11,10.9,10.95,10.89,10.92,49537.0
2011-11-14,10.935,10.95,10.835,10.885,63547.0
2011-11-15,10.85,10.855,10.79,10.84,52719.0
2011-11-16,10.795,10.835,10.785,10.795,43773.0
2011-11-17,10.775,10.795,10.675,10.705,91148.0
2011-11-18,10.735,10.75,10.67,10.705,53563.0
2011-11-21,10.635,10.645,10.55,10.615,139784.0
2011-11-22,10.63,10.63,10.585,10.6,33652.0
2011-11-23,10.565,10.565,10.47,10.53,115768.0
2011-11-24,10.54,10.56,10.445,10.48,48462.0
2011-11-25,10.455,10.505,10.455,10.505,39752.0
2011-11-28,10.595,10.675,10.58,10.6,50798.0
2011-11-29,10.62,10.69,10.595,10.665,84041.0
2011-11-30,10.795,10.925,10.78,10.905,61522.0
2011-12-01,10.9,10.935,10.875,10.9,100431.0
2011-12-02,10.975,10.98,10.885,10.905,92474.0
2011-12-05,10.96,11.01,10.95,10.98,118521.0
2011-12-06,10.955,10.955,10.88,10.9,155727.0
2011-12-07,10.895,11.05,10.86,11.04,201567.0
2011-12-08,10.99,11.01,10.925,10.94,108138.0
2011-12-09,10.955,11.0,10.935,10.965,199843.0
2011-12-12,10.94,10.965,10.915,10.955,108714.0
2011-12-13,10.99,11.01,10.88,10.905,151620.0
2011-12-14,10.915,10.95,10.82,10.855,72042.0
2011-12-15,10.87,10.925,10.835,10.86,50771.0
2011-12-16,10.865,10.985,10.86,10.975,66817.0
2011-12-19,10.975,10.985,10.88,10.915,45517.0
2011-12-20,10.93,11.0,10.93,10.985,47312.0
2011-12-21,10.96,10.99,10.935,10.99,45624.0
2011-12-22,11.01,11.125,11.0,11.115,89616.0
2011-12-23,11.135,11.19,11.12,11.16,44519.0
2011-12-28,11.16,11.16,11.02,11.05,16516.0
2011-12-29,11.04,11.12,11.04,11.12,256976.0
2011-12-30,11.11,11.235,11.11,11.235,86284.0
2012-01-03,11.305,11.365,11.275,11.365,92675.0
2012-01-04,11.37,11.41,11.34,11.395,39809.0
2012-01-05,11.4,11.4,11.315,11.38,139417.0
2012-01-06,11.36,11.39,11.305,11.315,42952.0
2012-01-09,11.33,11.34,11.29,11.33,91650.0
2012-01-10,11.4,11.4,11.305,11.305,66235.0
2012-01-11,11.34,11.34,11.305,11.32,54308.0
2012-01-12,11.35,11.36,11.3,11.36,47772.0
2012-01-13,11.34,11.34,11.255,11.295,96019.0
2012-01-16,11.31,11.345,11.305,11.32,29778.0
2012-01-17,11.365,11.4,11.33,11.355,115000.0
2012-01-18,11.36,11.435,11.345,11.415,112100.0
2012-01-19,11.435,11.515,11.435,11.51,96281.0
2012-01-20,11.53,11.565,11.51,11.565,97324.0
2012-01-23,11.575,11.69,11.57,11.69,71066.0
2012-01-24,11.66,11.665,11.585,11.605,110044.0
2012-01-25,11.61,11.61,11.54,11.59,94305.0
2012-01-26,11.615,11.615,11.445,11.45,78032.0
2012-01-27,11.46,11.48,11.395,11.43,68173.0
2012-01-30,11.38,11.43,11.355,11.425,74145.0
2012-01-31,11.46,11.475,11.375,11.445,75611.0
2012-02-01,11.475,11.525,11.45,11.52,132226.0
2012-02-02,11.5,11.515,11.47,11.495,69836.0
2012-02-03,11.53,11.595,11.53,11.535,107514.0
2012-02-06,11.54,11.565,11.525,11.555,72178.0
2012-02-07,11.575,11.575,11.48,11.54,61679.0
2012-02-08,11.565,11.585,11.53,11.575,95707.0
2012-02-09,11.56,11.56,11.515,11.53,143694.0
2012-02-10,11.505,11.505,11.43,11.48,84494.0
2012-02-13,11.53,11.545,11.495,11.5,70083.0
2012-02-14,11.495,11.515,11.415,11.445,88931.0
2012-02-15,11.5,11.5,11.435,11.465,43953.0
2012-02-16,11.45,11.49,11.44,11.49,79393.0
2012-02-17,11.515,11.525,11.485,11.525,76810.0
2012-02-21,11.545,11.605,11.52,11.565,128222.0
2012-02-22,11.585,11.585,11.54,11.57,78186.0
2012-02-23,11.55,11.59,11.545,11.59,41493.0
2012-02-24,11.605,11.635,11.59,11.605,64841.0
2012-02-27,11.595,11.64,11.55,11.635,99483.0
2012-02-28,11.64,11.66,11.61,11.66,49098.0
2012-02-29,11.68,11.705,11.635,11.665,73141.0
2012-03-01,11.68,11.765,11.665,11.745,65669.0
2012-03-02,11.76,11.76,11.695,11.71,45853.0
2012-03-05,11.715,11.715,11.645,11.68,65140.0
2012-03-06,11.65,11.65,11.505,11.525,203962.0
2012-03-07,11.525,11.565,11.48,11.55,122345.0
2012-03-08,11.605,11.635,11.56,11.61,49835.0
2012-03-09,11.64,11.645,11.615,11.645,38243.0
2012-03-12,11.65,11.655,11.605,11.635,40963.0
2012-03-13,11.64,11.76,11.635,11.755,72593.0
2012-03-14,11.77,11.82,11.755,11.79,200594.0
2012-03-15,11.815,11.925,11.785,11.925,121603.0
2012-03-16,11.95,11.99,11.935,11.97,98934.0
2012-03-19,11.985,12.02,11.945,11.95,207855.0
2012-03-20,11.935,11.935,11.86,11.9,708289.0
2012-03-21,11.915,11.97,11.88,11.965,223187.0
2012-03-22,11.94,11.98,11.915,11.97,52783.0
2012-03-23,11.97,12.015,11.955,12.015,38188.0
2012-03-26,12.06,12.09,12.05,12.09,52019.0
2012-03-27,12.1,12.1,12.055,12.055,69102.0
2012-03-28,12.06,12.08,12.0,12.045,65661.0
2012-03-29,12.015,12.015,11.85,11.955,135209.0
2012-03-30,11.975,11.99,11.94,11.95,62921.0
2012-04-02,11.925,11.99,11.925,11.95,81129.0
2012-04-03,11.935,11.935,11.84,11.855,72832.0
2012-04-04,11.8,11.855,11.775,11.855,86053.0
2012-04-05,11.83,11.835,11.775,11.815,54804.0
2012-04-09,11.775,11.775,11.725,11.735,49205.0
2012-04-10,11.725,11.73,11.575,11.62,146387.0
2012-04-11,11.635,11.77,11.625,11.765,104161.0
2012-04-12,11.76,11.855,11.745,11.845,83304.0
2012-04-13,11.82,11.82,11.685,11.72,85000.0
2012-04-16,11.725,11.765,11.705,11.73,42699.0
2012-04-17,11.74,11.815,11.715,11.78,89612.0
2012-04-18,11.79,11.85,11.775,11.845,70962.0
2012-04-19,11.855,11.865,11.82,11.85,37049.0
2012-04-20,11.875,11.895,11.865,11.885,47469.0
2012-04-23,11.82,11.82,11.74,11.79,78592.0
2012-04-24,11.79,11.83,11.775,11.78,72541.0
2012-04-25,11.83,11.83,11.76,11.775,72886.0
2012-04-26,11.765,11.78,11.72,11.75,35984.0
2012-04-27,11.755,11.86,11.75,11.84,50031.0
2012-04-30,11.82,11.875,11.785,11.87,53516.0
2012-05-01,11.875,11.915,11.86,11.905,48231.0
2012-05-02,11.865,11.89,11.815,11.89,43396.0
2012-05-03,11.885,11.895,11.75,11.755,85352.0
2012-05-04,11.7,11.715,11.55,11.605,98150.0
2012-05-07,11.54,11.605,11.525,11.595,47919.0
2012-05-08,11.57,11.575,11.39,11.46,214293.0
2012-05-09,11.395,11.53,11.355,11.465,83279.0
2012-05-10,11.525,11.54,11.5,11.525,124479.0
2012-05-11,11.53,11.595,11.5,11.525,65000.0
2012-05-14,11.475,11.475,11.41,11.415,78263.0
2012-05-15,11.405,11.42,11.35,11.35,109341.0
2012-05-16,11.34,11.41,11.285,11.325,105123.0
2012-05-17,11.335,11.335,11.205,11.205,98579.0
2012-05-18,11.25,11.285,11.105,11.15,66596.0
2012-05-22,11.23,11.265,11.205,11.235,67924.0
2012-05-23,11.205,11.25,11.105,11.25,152964.0
2012-05-24,11.275,11.285,11.155,11.2,36366.0
2012-05-25,11.205,11.205,11.125,11.16,35819.0
2012-05-28,11.205,11.205,11.125,11.145,44078.0
2012-05-29,11.21,11.225,11.175,11.22,33655.0
2012-05-30,11.175,11.175,11.095,11.11,55899.0
2012-05-31,11.135,11.18,11.08,11.175,72383.0
2012-06-01,11.11,11.11,10.95,10.955,70125.0
2012-06-04,10.945,10.97,10.795,10.855,70838.0
2012-06-05,10.845,10.995,10.845,10.995,47645.0
2012-06-06,11.045,11.16,11.035,11.155,57547.0
2012-06-07,11.22,11.25,11.18,11.185,45871.0
2012-06-08,11.16,11.175,11.105,11.11,30065.0
2012-06-11,11.19,11.19,11.03,11.045,83315.0
2012-06-12,11.07,11.1,11.03,11.1,39859.0
2012-06-13,11.07,11.185,11.05,11.13,29895.0
2012-06-14,11.14,11.14,11.045,11.085,67549.0
2012-06-15,11.11,11.145,11.08,11.085,57272.0
2012-06-18,11.085,11.15,11.08,11.12,72254.0
2012-06-19,11.155,11.3,11.14,11.275,120023.0
2012-06-20,11.275,11.31,11.23,11.3,68525.0
2012-06-21,11.3,11.315,11.12,11.13,78411.0
2012-06-22,11.145,11.165,11.125,11.145,31873.0
2012-06-25,11.11,11.13,11.025,11.06,64378.0
2012-06-26,11.05,11.085,11.02,11.075,42052.0
2012-06-27,11.07,11.145,11.05,11.125,42896.0
2012-06-28,11.095,11.16,11.035,11.155,56079.0
2012-06-29,11.26,11.285,11.235,11.285,74855.0
2012-07-03,11.38,11.5,11.375,11.485,43020.0
2012-07-04,11.475,11.565,11.465,11.55,27366.0
2012-07-05,11.535,11.56,11.51,11.515,43976.0
2012-07-06,11.455,11.47,11.375,11.415,30405.0
2012-07-09,11.39,11.415,11.35,11.4,36670.0
2012-07-10,11.41,11.465,11.355,11.39,31960.0
2012-07-11,11.365,11.43,11.365,11.415,43114.0
2012-07-12,11.375,11.375,11.285,11.31,49509.0
2012-07-13,11.305,11.355,11.305,11.35,75615.0
2012-07-16,11.335,11.37,11.315,11.36,25512.0
2012-07-17,11.38,11.385,11.32,11.35,36976.0
2012-07-18,11.355,11.365,11.29,11.31,47560.0
2012-07-19,11.325,11.385,11.32,11.385,24984.0
2012-07-20,11.365,11.37,11.33,11.36,29089.0
2012-07-23,11.29,11.29,11.16,11.23,55255.0
2012-07-24,11.24,11.265,11.16,11.175,52670.0
2012-07-25,11.195,11.195,11.13,11.135,44883.0
2012-07-26,11.17,11.27,11.17,11.26,60770.0
2012-07-27,11.305,11.41,11.27,11.395,44376.0
2012-07-30,11.405,11.43,11.395,11.42,79420.0
2012-07-31,11.45,11.47,11.415,11.415,45258.0
2012-08-01,11.455,11.475,11.385,11.395,65555.0
2012-08-02,11.355,11.37,11.305,11.315,44729.0
2012-08-03,11.385,11.415,11.355,11.355,45798.0
2012-08-07,11.415,11.52,11.395,11.515,69931.0
2012-08-08,11.495,11.525,11.45,11.455,29794.0
2012-08-09,11.47,11.5,11.46,11.495,43401.0
2012-08-10,11.475,11.52,11.455,11.515,30137.0
2012-08-13,11.515,11.52,11.45,11.49,45259.0
2012-08-14,11.525,11.59,11.515,11.57,211364.0
2012-08-15,11.55,11.56,11.505,11.55,84603.0
2012-08-16,11.54,11.59,11.505,11.57,47800.0
2012-08-17,11.59,11.63,11.59,11.61,81126.0
2012-08-20,11.615,11.64,11.6,11.62,33178.0
2012-08-21,11.65,11.66,11.6,11.61,54938.0
2012-08-22,11.575,11.615,11.545,11.565,40321.0
2012-08-23,11.545,11.555,11.515,11.535,51274.0
2012-08-24,11.52,11.595,11.51,11.585,38134.0
2012-08-27,11.585,11.59,11.56,11.59,34285.0
2012-08-28,11.605,11.63,11.57,11.57,79667.0
2012-08-29,11.59,11.63,11.555,11.615,42723.0
2012-08-30,11.61,11.63,11.515,11.525,54494.0
2012-08-31,11.56,11.57,11.51,11.52,74978.0
2012-09-04,11.51,11.51,11.45,11.47,52719.0
2012-09-05,11.475,11.515,11.465,11.51,87389.0
2012-09-06,11.54,11.615,11.54,11.615,57826.0
2012-09-07,11.64,11.65,11.605,11.645,39071.0
2012-09-10,11.64,11.685,11.64,11.655,53852.0
2012-09-11,11.675,11.685,11.62,11.655,276178.0
2012-09-12,11.69,11.71,11.66,11.68,52803.0
2012-09-13,11.685,11.73,11.66,11.72,43860.0
2012-09-14,11.765,11.835,11.745,11.795,73930.0
2012-09-17,11.8,11.815,11.78,11.8,59499.0
2012-09-18,11.795,11.795,11.745,11.77,48541.0
2012-09-19,11.79,11.79,11.765,11.775,54563.0
2012-09-20,11.74,11.785,11.735,11.775,99566.0
2012-09-21,11.8,11.815,11.695,11.705,74988.0
2012-09-24,11.695,11.725,11.665,11.69,68986.0
2012-09-25,11.705,11.735,11.65,11.665,59124.0
2012-09-26,11.615,11.66,11.615,11.635,76872.0
2012-09-27,11.655,11.705,11.625,11.695,39126.0
2012-09-28,11.655,11.68,11.61,11.67,41157.0
2012-10-01,11.705,11.77,11.69,11.71,58746.0
2012-10-02,11.715,11.745,11.69,11.71,38810.0
2012-10-03,11.725,11.75,11.71,11.715,55853.0
2012-10-04,11.735,11.75,11.725,11.75,38368.0
2012-10-05,11.755,11.785,11.745,11.75,42592.0
2012-10-09,11.75,11.75,11.665,11.68,116273.0
2012-10-10,11.645,11.67,11.59,11.61,52505.0
2012-10-11,11.625,11.655,11.625,11.635,30554.0
2012-10-12,11.64,11.64,11.595,11.6,50396.0
2012-10-15,11.635,11.68,11.615,11.68,47164.0
2012-10-16,11.695,11.795,11.695,11.785,187683.0
2012-10-17,11.8,11.83,11.775,11.8,131426.0
2012-10-18,11.8,11.845,11.79,11.83,37032.0
2012-10-19,11.795,11.81,11.77,11.78,41229.0
2012-10-22,11.775,11.775,11.73,11.775,63914.0
2012-10-23,11.725,11.725,11.635,11.67,51998.0
2012-10-24,11.73,11.73,11.68,11.69,57764.0
2012-10-25,11.75,11.77,11.735,11.755,23709.0
2012-10-26,11.765,11.835,11.765,11.82,47771.0
2012-10-29,11.795,11.825,11.75,11.775,94723.0
2012-10-30,11.78,11.875,11.78,11.865,22794.0
2012-10-31,11.87,11.92,11.865,11.91,89256.0
2012-11-01,11.895,11.995,11.895,11.97,75866.0
2012-11-02,11.985,11.995,11.94,11.95,77741.0
2012-11-05,11.955,11.955,11.915,11.915,56086.0
2012-11-06,11.935,11.95,11.9,11.91,35430.0
2012-11-07,11.895,11.895,11.795,11.8,61213.0
2012-11-08,11.79,11.83,11.745,11.755,61540.0
2012-11-09,11.735,11.795,11.725,11.74,48149.0
2012-11-12,11.75,11.79,11.75,11.79,36079.0
2012-11-13,11.75,11.78,11.725,11.73,40258.0
2012-11-14,11.735,11.735,11.6,11.6,75020.0
2012-11-15,11.57,11.605,11.47,11.49,89007.0
2012-11-16,11.5,11.595,11.465,11.58,36250.0
2012-11-19,11.69,11.715,11.66,11.71,48314.0
2012-11-20,11.73,11.745,11.69,11.73,69359.0
2012-11-21,11.73,11.79,11.725,11.79,58895.0
2012-11-22,11.8,11.85,11.79,11.835,17322.0
2012-11-23,11.85,11.885,11.83,11.86,38248.0
2012-11-26,11.865,11.875,11.83,11.855,44486.0
2012-11-27,11.855,11.88,11.825,11.835,61990.0
2012-11-28,11.79,11.86,11.775,11.855,46605.0
2012-11-29,11.875,11.95,11.875,11.94,40409.0
2012-11-30,11.935,11.985,11.92,11.98,56653.0
2012-12-03,12.015,12.015,11.91,11.925,107983.0
2012-12-04,11.885,11.935,11.885,11.92,58389.0
2012-12-05,11.925,11.995,11.92,11.955,71114.0
2012-12-06,11.98,11.98,11.895,11.91,110586.0
2012-12-07,11.9,11.925,11.885,11.915,41215.0
2012-12-10,11.94,11.94,11.895,11.92,72940.0
2012-12-11,11.94,11.995,11.925,11.975,59957.0
2012-12-12,11.99,12.05,11.99,12.04,46081.0
2012-12-13,12.04,12.05,12.005,12.045,97069.0
2012-12-14,12.035,12.06,12.005,12.025,39441.0
2012-12-17,12.005,12.045,11.995,12.04,106640.0
2012-12-18,12.035,12.115,12.02,12.115,54805.0
2012-12-19,11.995,12.215,11.995,12.21,117800.0
2012-12-20,12.21,12.23,12.185,12.225,50743.0
2012-12-21,12.235,12.255,12.19,12.25,51947.0
2012-12-24,12.23,12.25,12.19,12.195,33960.0
2012-12-27,12.19,12.205,12.115,12.16,58985.0
2012-12-28,12.13,12.15,12.115,12.135,56385.0
2012-12-31,12.125,12.23,12.12,12.23,60135.0
2013-01-02,12.33,12.33,12.225,12.255,101192.0
2013-01-03,12.255,12.295,12.25,12.28,182035.0
2013-01-04,12.265,12.335,12.265,12.325,68283.0
2013-01-07,12.325,12.33,12.25,12.32,112831.0
2013-01-08,12.315,12.32,12.275,12.315,65177.0
2013-01-09,12.33,12.34,12.285,12.325,69950.0
2013-01-10,12.34,12.365,12.31,12.36,74887.0
2013-01-11,12.35,12.36,12.32,12.35,52393.0
2013-01-14,12.33,12.38,12.33,12.375,114738.0
2013-01-15,12.365,12.43,12.35,12.415,63438.0
2013-01-16,12.395,12.43,12.37,12.42,123880.0
2013-01-17,12.415,12.52,12.41,12.515,62174.0
2013-01-18,12.525,12.63,12.525,12.61,119757.0
2013-01-21,12.64,12.675,12.615,12.66,49049.0
2013-01-22,12.675,12.68,12.64,12.66,136623.0
2013-01-23,12.645,12.685,12.64,12.67,68761.0
2013-01-24,12.65,12.73,12.65,12.7,67302.0
2013-01-25,12.73,12.74,12.695,12.705,85276.0
2013-01-28,12.74,12.78,12.735,12.75,50341.0
2013-01-29,12.76,12.785,12.74,12.77,73969.0
2013-01-30,12.77,12.8,12.71,12.735,87264.0
2013-01-31,12.73,12.74,12.655,12.665,170051.0
2013-02-01,12.69,12.74,12.685,12.73,77272.0
2013-02-04,12.68,12.68,12.625,12.645,80803.0
2013-02-05,12.665,12.71,12.655,12.705,118835.0
2013-02-06,12.685,12.75,12.68,12.74,95748.0
2013-02-07,12.735,12.765,12.705,12.72,55520.0
2013-02-08,12.73,12.775,12.72,12.765,125105.0
2013-02-11,12.785,12.79,12.75,12.75,86782.0
2013-02-12,12.76,12.79,12.74,12.77,113887.0
2013-02-13,12.805,12.805,12.775,12.79,76815.0
2013-02-14,12.81,12.81,12.705,12.75,306486.0
2013-02-15,12.72,12.79,12.72,12.745,54578.0
2013-02-19,12.775,12.92,12.77,12.92,169724.0
2013-02-20,12.92,12.935,12.85,12.855,92314.0
2013-02-21,12.67,12.85,12.665,12.8,130816.0
2013-02-22,12.85,12.895,12.8,12.865,254685.0
2013-02-25,12.925,12.955,12.78,12.795,113406.0
2013-02-26,12.785,12.815,12.76,12.795,100110.0
2013-02-27,12.79,12.915,12.79,12.9,52245.0
2013-02-28,12.91,12.945,12.875,12.935,66315.0
2013-03-01,12.935,12.94,12.87,12.905,81521.0
2013-03-04,12.925,12.93,12.89,12.925,146782.0
2013-03-05,12.98,12.995,12.945,12.95,87786.0
2013-03-06,13.015,13.02,12.94,12.95,57633.0
2013-03-07,12.98,12.985,12.925,12.945,62630.0
2013-03-08,12.955,12.97,12.875,12.925,57746.0
2013-03-11,12.925,12.985,12.895,12.985,53132.0
2013-03-12,12.975,12.975,12.925,12.965,49460.0
2013-03-13,12.95,12.95,12.81,12.85,162815.0
2013-03-14,12.86,12.9,12.82,12.89,57512.0
2013-03-15,12.87,12.955,12.84,12.91,166635.0
2013-03-18,12.89,12.93,12.855,12.865,109910.0
2013-03-19,12.87,12.925,12.86,12.875,75484.0
2013-03-20,12.915,12.925,12.88,12.905,61611.0
2013-03-21,12.925,12.925,12.835,12.84,48144.0
2013-03-22,12.865,12.9,12.84,12.865,62396.0
2013-03-25,12.9,12.91,12.76,12.795,127715.0
2013-03-26,12.8,12.86,12.79,12.86,55665.0
2013-03-27,12.825,12.83,12.755,12.805,62856.0
2013-03-28,12.79,12.87,12.77,12.86,73626.0
2013-04-01,12.86,12.88,12.79,12.805,60589.0
2013-04-02,12.8,12.875,12.8,12.865,54637.0
2013-04-03,12.885,12.895,12.675,12.715,110526.0
2013-04-04,12.715,12.735,12.58,12.595,77186.0
2013-04-05,12.51,12.56,12.455,12.55,164918.0
2013-04-08,12.55,12.585,12.475,12.585,71100.0
2013-04-09,12.6,12.675,12.575,12.65,72582.0
2013-04-10,12.695,12.81,12.685,12.775,65332.0
2013-04-11,12.76,12.77,12.71,12.72,35106.0
2013-04-12,12.695,12.695,12.61,12.66,90940.0
2013-04-15,12.62,12.655,12.42,12.425,90424.0
2013-04-16,12.465,12.57,12.455,12.57,58259.0
2013-04-17,12.545,12.56,12.36,12.41,130340.0
2013-04-18,12.505,12.525,12.38,12.445,38002.0
2013-04-19,12.445,12.505,12.425,12.505,41043.0
2013-04-22,12.51,12.54,12.46,12.5,77390.0
2013-04-23,12.535,12.57,12.5,12.545,67434.0
2013-04-24,12.575,12.625,12.545,12.615,47409.0
2013-04-25,12.615,12.645,12.6,12.64,74654.0
2013-04-26,12.625,12.635,12.565,12.605,136098.0
2013-04-29,12.645,12.71,12.62,12.695,52898.0
2013-04-30,12.69,12.835,12.655,12.82,41820.0
2013-05-01,12.805,12.825,12.72,12.74,50006.0
2013-05-02,12.735,12.81,12.7,12.785,69075.0
2013-05-03,12.845,12.885,12.83,12.845,93779.0
2013-05-06,12.86,12.91,12.85,12.875,81554.0
2013-05-07,12.885,12.915,12.87,12.875,77111.0
2013-05-08,12.88,12.94,12.87,12.935,71447.0
2013-05-09,12.935,12.95,12.875,12.885,30829.0
2013-05-10,12.905,12.96,12.895,12.96,54867.0
2013-05-13,12.96,12.985,12.905,12.955,56062.0
2013-05-14,12.955,12.99,12.945,12.96,58709.0
2013-05-15,12.945,12.955,12.825,12.87,50235.0
2013-05-16,12.87,12.94,12.87,12.9,75131.0
2013-05-17,12.865,13.02,12.865,13.02,59155.0
2013-05-21,13.045,13.18,13.03,13.155,207976.0
2013-05-22,13.18,13.27,13.115,13.115,84626.0
2013-05-23,13.025,13.07,12.99,13.065,80120.0
2013-05-24,13.06,13.105,13.035,13.095,76752.0
2013-05-27,13.075,13.14,13.075,13.13,47377.0
2013-05-28,13.18,13.21,13.155,13.165,54788.0
2013-05-29,13.11,13.165,13.075,13.135,63824.0
2013-05-30,13.14,13.145,13.085,13.09,80504.0
2013-05-31,13.07,13.07,12.985,12.995,155253.0
2013-06-03,13.015,13.035,12.92,12.94,96366.0
2013-06-04,12.95,12.99,12.945,12.965,27795.0
2013-06-05,12.945,12.945,12.795,12.8,64018.0
2013-06-06,12.785,12.785,12.67,12.715,61361.0
2013-06-07,12.765,12.765,12.67,12.715,58645.0
2013-06-10,12.74,12.78,12.705,12.775,54225.0
2013-06-11,12.71,12.74,12.645,12.66,67859.0
2013-06-12,12.705,12.705,12.5,12.525,91512.0
2013-06-13,12.495,12.69,12.465,12.665,106442.0
2013-06-14,12.66,12.675,12.605,12.625,62162.0
2013-06-17,12.675,12.73,12.675,12.71,56832.0
2013-06-18,12.735,12.835,12.725,12.805,73346.0
2013-06-19,12.78,12.795,12.685,12.71,48687.0
2013-06-20,12.6,12.61,12.43,12.435,126559.0
2013-06-21,12.495,12.545,12.44,12.475,160694.0
2013-06-24,12.395,12.405,12.29,12.355,72687.0
2013-06-25,12.405,12.505,12.395,12.5,140906.0
2013-06-26,12.545,12.545,12.435,12.465,76119.0
2013-06-27,12.5,12.565,12.485,12.505,87184.0
2013-06-28,12.525,12.64,12.51,12.61,67905.0
2013-07-02,12.62,12.69,12.62,12.69,90354.0
2013-07-03,12.665,12.675,12.595,12.64,45103.0
2013-07-04,12.67,12.705,12.665,12.69,80610.0
2013-07-05,12.69,12.725,12.65,12.685,55351.0
2013-07-08,12.72,12.78,12.72,12.78,61808.0
2013-07-09,12.79,12.815,12.74,12.815,46789.0
2013-07-10,12.81,12.81,12.76,12.805,96239.0
2013-07-11,12.865,12.97,12.855,12.965,70261.0
2013-07-12,12.98,12.995,12.935,12.945,85750.0
2013-07-15,12.98,13.025,12.96,12.985,61936.0
2013-07-16,13.025,13.025,12.925,12.98,59996.0
2013-07-17,12.96,13.04,12.96,13.025,87113.0
2013-07-18,13.055,13.145,13.035,13.12,203024.0
2013-07-19,13.11,13.145,13.085,13.135,137021.0
2013-07-22,13.135,13.2,13.13,13.17,95148.0
2013-07-23,13.18,13.225,13.16,13.175,59190.0
2013-07-24,13.205,13.235,13.15,13.185,94724.0
2013-07-25,13.17,13.205,13.16,13.165,194843.0
2013-07-26,13.145,13.19,13.125,13.145,79706.0
2013-07-29,13.13,13.195,13.12,13.18,72357.0
2013-07-30,13.185,13.215,13.15,13.16,120020.0
2013-07-31,13.225,13.225,13.06,13.07,66082.0
2013-08-01,13.15,13.18,13.11,13.15,77671.0
2013-08-02,13.135,13.2,13.135,13.18,44221.0
2013-08-06,13.17,13.17,13.045,13.07,84608.0
2013-08-07,13.03,13.06,13.01,13.05,32655.0
2013-08-08,13.06,13.105,13.045,13.095,48234.0
2013-08-09,13.09,13.09,13.025,13.065,37814.0
2013-08-12,13.02,13.065,13.015,13.065,57618.0
2013-08-13,13.08,13.165,13.07,13.165,117804.0
2013-08-14,13.13,13.165,13.095,13.16,44381.0
2013-08-15,13.135,13.165,13.09,13.165,48396.0
2013-08-16,13.15,13.26,13.13,13.205,49632.0
2013-08-19,13.18,13.19,13.055,13.06,58349.0
2013-08-20,13.08,13.15,13.05,13.115,31597.0
2013-08-21,13.085,13.1,12.985,13.05,57174.0
2013-08-22,13.09,13.11,13.065,13.1,72537.0
2013-08-23,13.12,13.175,13.12,13.17,26717.0
2013-08-26,13.185,13.19,13.15,13.16,36022.0
2013-08-27,13.095,13.115,13.02,13.025,90115.0
2013-08-28,13.035,13.115,13.035,13.085,41543.0
2013-08-29,13.12,13.245,13.105,13.23,45363.0
2013-08-30,13.215,13.255,13.205,13.215,26706.0
2013-09-03,13.32,13.345,13.26,13.27,121669.0
2013-09-04,13.245,13.31,13.23,13.285,153118.0
2013-09-05,13.31,13.41,13.29,13.39,401928.0
2013-09-06,13.42,13.425,13.375,13.385,52335.0
2013-09-09,13.42,13.44,13.395,13.425,65252.0
2013-09-10,13.445,13.445,13.385,13.41,32275.0
2013-09-11,13.39,13.445,13.385,13.43,31628.0
2013-09-12,13.42,13.42,13.32,13.345,65800.0
2013-09-13,13.36,13.38,13.325,13.34,46941.0
2013-09-16,13.39,13.445,13.385,13.425,161795.0
2013-09-17,13.41,13.455,13.41,13.44,30518.0
2013-09-18,13.45,13.475,13.415,13.45,43874.0
2013-09-19,13.48,13.48,13.41,13.465,33389.0
2013-09-20,13.435,13.505,13.435,13.465,54429.0
2013-09-23,13.485,13.51,13.455,13.495,88180.0
2013-09-24,13.505,13.55,13.5,13.55,50720.0
2013-09-25,13.575,13.575,13.51,13.52,92508.0
2013-09-26,13.555,13.61,13.54,13.605,63590.0
2013-09-27,13.58,13.61,13.545,13.6,22767.0
2013-09-30,13.52,13.6,13.51,13.535,62207.0
2013-10-01,13.54,13.6,13.53,13.58,65864.0
2013-10-02,13.54,13.54,13.5,13.535,28546.0
2013-10-03,13.55,13.55,13.44,13.48,40867.0
2013-10-04,13.445,13.515,13.445,13.505,42141.0
2013-10-07,13.47,13.51,13.455,13.475,81067.0
2013-10-08,13.44,13.47,13.35,13.385,145560.0
2013-10-09,13.37,13.455,13.37,13.435,55746.0
2013-10-10,13.47,13.6,13.47,13.58,61782.0
2013-10-11,13.605,13.65,13.585,13.63,51081.0
2013-10-15,13.645,13.66,13.58,13.645,85953.0
2013-10-16,13.63,13.68,13.63,13.68,66379.0
2013-10-17,13.675,13.76,13.64,13.75,103379.0
2013-10-18,13.78,13.9,13.77,13.87,76010.0
2013-10-21,13.895,13.93,13.88,13.925,100676.0
2013-10-22,13.96,13.995,13.95,13.99,115681.0
2013-10-23,13.98,14.03,13.965,13.99,71076.0
2013-10-24,13.995,13.995,13.945,13.955,77419.0
2013-10-25,13.96,14.05,13.955,14.03,73489.0
2013-10-28,14.035,14.06,14.025,14.04,61296.0
2013-10-29,14.065,14.14,14.055,14.125,61281.0
2013-10-30,14.14,14.155,14.1,14.14,94130.0
2013-10-31,14.13,14.22,14.125,14.165,97032.0
2013-11-01,14.17,14.2,14.13,14.14,94211.0
2013-11-04,14.17,14.17,14.09,14.13,94261.0
2013-11-05,14.12,14.135,14.065,14.125,48486.0
2013-11-06,14.165,14.185,14.135,14.17,61296.0
2013-11-07,14.18,14.19,14.105,14.13,62881.0
2013-11-08,14.135,14.235,14.12,14.22,44018.0
2013-11-11,14.215,14.255,14.2,14.225,76444.0
2013-11-12,14.2,14.245,14.19,14.215,63146.0
2013-11-13,14.2,14.295,14.195,14.285,55123.0
2013-11-14,14.29,14.375,14.285,14.365,82328.0
2013-11-15,14.395,14.44,14.365,14.44,72125.0
2013-11-18,14.455,14.505,14.44,14.455,86922.0
2013-11-19,14.45,14.49,14.44,14.445,56114.0
2013-11-20,14.46,14.47,14.41,14.44,126764.0
2013-11-21,14.45,14.485,14.44,14.45,32981.0
2013-11-22,14.455,14.475,14.445,14.47,47486.0
2013-11-25,14.455,14.51,14.455,14.48,58877.0
2013-11-26,14.455,14.455,14.34,14.37,136689.0
2013-11-27,14.35,14.405,14.35,14.37,44491.0
2013-11-28,14.35,14.36,14.315,14.33,26217.0
2013-11-29,14.32,14.435,14.31,14.36,41117.0
2013-12-02,14.33,14.42,14.32,14.385,70525.0
2013-12-03,14.31,14.325,14.21,14.275,92138.0
2013-12-04,14.25,14.25,14.09,14.155,88809.0
2013-12-05,14.1,14.125,14.085,14.09,79131.0
2013-12-06,14.125,14.215,14.09,14.195,74552.0
2013-12-09,14.22,14.285,14.21,14.255,77400.0
2013-12-10,14.23,14.255,14.22,14.23,45958.0
2013-12-11,14.22,14.23,14.065,14.07,71607.0
2013-12-12,14.035,14.06,13.98,14.005,89250.0
2013-12-13,13.995,14.03,13.97,14.03,95823.0
2013-12-16,14.035,14.12,14.035,14.065,53680.0
2013-12-17,14.085,14.13,14.035,14.075,67614.0
2013-12-18,14.095,14.22,14.09,14.215,74731.0
2013-12-19,14.2,14.28,14.2,14.265,73869.0
2013-12-20,14.295,14.36,14.28,14.315,83269.0
2013-12-23,14.37,14.39,14.34,14.375,61152.0
2013-12-24,14.385,14.45,14.375,14.44,61554.0
2013-12-27,14.48,14.51,14.47,14.495,38290.0
2013-12-30,14.48,14.52,14.47,14.52,42295.0
2013-12-31,14.535,14.575,14.535,14.545,41007.0
2014-01-02,14.52,14.535,14.41,14.465,82533.0
2014-01-03,14.45,14.465,14.415,14.445,93170.0
2014-01-06,14.465,14.47,14.33,14.35,92604.0
2014-01-07,14.37,14.42,14.36,14.37,169857.0
2014-01-08,14.375,14.39,14.34,14.36,71718.0
2014-01-09,14.405,14.405,14.325,14.375,53303.0
2014-01-10,14.41,14.425,14.375,14.425,60376.0
2014-01-13,14.42,14.465,14.37,14.385,86885.0
2014-01-14,14.435,14.45,14.39,14.395,97764.0
2014-01-15,14.415,14.445,14.405,14.445,76287.0
2014-01-16,14.42,14.465,14.395,14.465,46243.0
2014-01-17,14.455,14.53,14.445,14.505,59085.0
2014-01-20,14.515,14.6,14.51,14.59,79448.0
2014-01-21,14.695,14.695,14.59,14.6,70638.0
2014-01-22,14.62,14.635,14.58,14.61,92971.0
2014-01-23,14.58,14.595,14.51,14.515,74844.0
2014-01-24,14.465,14.48,14.33,14.33,134104.0
2014-01-27,14.31,14.32,14.12,14.18,132335.0
2014-01-28,14.2,14.255,14.17,14.23,64266.0
2014-01-29,14.175,14.175,14.085,14.125,74517.0
2014-01-30,14.175,14.255,14.15,14.245,59649.0
2014-01-31,14.14,14.2,14.09,14.195,66860.0
2014-02-03,14.21,14.21,13.955,13.985,153392.0
2014-02-04,14.01,14.015,13.965,14.015,43842.0
2014-02-05,14.02,14.095,13.965,14.09,76774.0
2014-02-06,14.115,14.3,14.115,14.275,56634.0
2014-02-07,14.33,14.34,14.26,14.335,103401.0
2014-02-10,14.36,14.36,14.295,14.31,77524.0
2014-02-11,14.33,14.395,14.32,14.34,64327.0
2014-02-12,14.385,14.45,14.37,14.4,47178.0
2014-02-13,14.385,14.475,14.36,14.475,37123.0
2014-02-14,14.48,14.555,14.46,14.545,61374.0
2014-02-18,14.575,14.585,14.535,14.55,55191.0
2014-02-19,14.565,14.61,14.55,14.57,64521.0
2014-02-20,14.52,14.555,14.51,14.525,39465.0
2014-02-21,14.53,14.585,14.53,14.54,69667.0
2014-02-24,14.575,14.59,14.52,14.53,39880.0
2014-02-25,14.56,14.56,14.52,14.53,33253.0
2014-02-26,14.56,14.57,14.515,14.525,33350.0
2014-02-27,14.54,14.59,14.525,14.58,39481.0
2014-02-28,14.585,14.66,14.575,14.6,52908.0
2014-03-03,14.51,14.57,14.46,14.525,78314.0
2014-03-04,14.57,14.605,14.53,14.56,84126.0
2014-03-05,14.585,14.63,14.555,14.615,27289.0
2014-03-06,14.6,14.615,14.575,14.615,22516.0
2014-03-07,14.64,14.64,14.6,14.62,42107.0
2014-03-10,14.615,14.645,14.585,14.635,48556.0
2014-03-11,14.615,14.65,14.59,14.64,30336.0
2014-03-12,14.54,14.635,14.54,14.635,54808.0
2014-03-13,14.64,14.645,14.545,14.58,29290.0
2014-03-14,14.545,14.59,14.54,14.56,46820.0
2014-03-17,14.585,14.66,14.56,14.59,49452.0
2014-03-18,14.61,14.705,14.6,14.7,65586.0
2014-03-19,14.715,14.725,14.665,14.675,25030.0
2014-03-20,14.68,14.71,14.63,14.71,79193.0
2014-03-21,14.705,14.765,14.7,14.71,29376.0
2014-03-24,14.74,14.77,14.68,14.715,91451.0
2014-03-25,14.74,14.76,14.725,14.73,29313.0
2014-03-26,14.77,14.785,14.695,14.695,30266.0
2014-03-27,14.715,14.73,14.68,14.705,45681.0
2014-03-28,14.74,14.815,14.74,14.79,33252.0
2014-03-31,14.82,14.875,14.805,14.865,95885.0
2014-04-01,14.86,14.925,14.855,14.915,65443.0
2014-04-02,14.915,14.945,14.89,14.945,26874.0
2014-04-03,14.925,14.935,14.875,14.92,35313.0
2014-04-04,14.955,14.975,14.895,14.92,39261.0
2014-04-07,14.91,14.92,14.875,14.895,39249.0
2014-04-08,14.89,14.95,14.875,14.925,47074.0
2014-04-09,14.935,14.98,14.925,14.97,41936.0
2014-04-10,14.98,14.98,14.865,14.905,49283.0
2014-04-11,14.855,14.865,14.805,14.85,60783.0
2014-04-14,14.885,14.895,14.825,14.85,67389.0
2014-04-15,14.85,14.915,14.825,14.88,44454.0
2014-04-16,14.92,15.0,14.91,14.995,41008.0
2014-04-17,14.985,15.055,14.97,15.045,35059.0
2014-04-21,15.045,15.06,14.995,15.01,64975.0
2014-04-22,15.01,15.01,14.955,15.0,49077.0
2014-04-23,15.01,15.03,14.985,15.01,37744.0
2014-04-24,15.015,15.04,15.01,15.04,103978.0
2014-04-25,15.0,15.01,14.93,15.0,41230.0
2014-04-28,15.0,15.03,14.945,15.01,48805.0
2014-04-29,15.01,15.07,15.01,15.055,77967.0
2014-04-30,15.04,15.135,15.025,15.13,83030.0
2014-05-01,15.135,15.145,15.1,15.12,40785.0
2014-05-02,15.135,15.2,15.12,15.19,48043.0
2014-05-05,15.165,15.18,15.12,15.165,80440.0
2014-05-06,15.165,15.175,15.12,15.14,164470.0
2014-05-07,15.145,15.205,15.145,15.2,27159.0
2014-05-08,15.195,15.245,15.135,15.17,54876.0
2014-05-09,15.175,15.18,15.105,15.13,71826.0
2014-05-12,15.145,15.205,15.14,15.205,46266.0
2014-05-13,15.215,15.245,15.195,15.23,54955.0
2014-05-14,15.245,15.285,15.225,15.275,50908.0
2014-05-15,15.26,15.28,15.145,15.225,64296.0
2014-05-16,15.225,15.235,15.14,15.16,58785.0
2014-05-20,15.175,15.175,15.09,15.13,59129.0
2014-05-21,15.14,15.25,15.135,15.25,53050.0
2014-05-22,15.28,15.365,15.26,15.34,92414.0
2014-05-23,15.335,15.365,15.325,15.34,61691.0
2014-05-26,15.365,15.395,15.35,15.37,40067.0
2014-05-27,15.4,15.4,15.35,15.365,62028.0
2014-05-28,15.365,15.365,15.295,15.33,61867.0
2014-05-29,15.305,15.335,15.19,15.24,67922.0
2014-05-30,15.21,15.245,15.185,15.225,54653.0
2014-06-02,15.24,15.285,15.225,15.285,69307.0
2014-06-03,15.28,15.355,15.265,15.335,66974.0
2014-06-04,15.34,15.4,15.285,15.4,66248.0
2014-06-05,15.4,15.4,15.35,15.385,66506.0
2014-06-06,15.385,15.4,15.355,15.395,33836.0
2014-06-09,15.395,15.465,15.39,15.44,43760.0
2014-06-10,15.42,15.48,15.42,15.475,61837.0
2014-06-11,15.445,15.45,15.39,15.41,46813.0
2014-06-12,15.425,15.425,15.365,15.395,30144.0
2014-06-13,15.41,15.5,15.41,15.465,51629.0
2014-06-16,15.455,15.54,15.445,15.51,38076.0
2014-06-17,15.495,15.53,15.485,15.5,45385.0
2014-06-18,15.49,15.545,15.49,15.53,63340.0
2014-06-19,15.53,15.53,15.475,15.5,43935.0
2014-06-20,15.52,15.525,15.445,15.475,33784.0
2014-06-23,15.475,15.475,15.4,15.465,43684.0
2014-06-24,15.445,15.47,15.36,15.38,49881.0
2014-06-25,15.38,15.41,15.355,15.37,55216.0
2014-06-26,15.38,15.43,15.355,15.41,46039.0
2014-06-27,15.425,15.52,15.425,15.52,26946.0
2014-06-30,15.525,15.59,15.52,15.58,45940.0
2014-07-02,15.615,15.645,15.585,15.64,109417.0
2014-07-03,15.66,15.72,15.645,15.66,41354.0
2014-07-04,15.645,15.695,15.645,15.67,61394.0
2014-07-07,15.67,15.67,15.58,15.645,99152.0
2014-07-08,15.615,15.615,15.51,15.6,55613.0
2014-07-09,15.61,15.685,15.6,15.675,41163.0
2014-07-10,15.58,15.645,15.57,15.64,135200.0
2014-07-11,15.66,15.66,15.585,15.61,42060.0
2014-07-14,15.615,15.67,15.615,15.66,70716.0
2014-07-15,15.645,15.665,15.61,15.635,43630.0
2014-07-16,15.66,15.76,15.64,15.755,36441.0
2014-07-17,15.74,15.755,15.71,15.725,41828.0
2014-07-18,15.71,15.805,15.7,15.77,37066.0
2014-07-21,15.77,15.77,15.725,15.755,20508.0
2014-07-22,15.755,15.835,15.755,15.835,27754.0
2014-07-23,15.855,15.885,15.835,15.885,34107.0
2014-07-24,15.89,15.94,15.885,15.92,32483.0
2014-07-25,15.9,16.01,15.9,15.94,41502.0
2014-07-28,15.92,15.975,15.92,15.965,62191.0
2014-07-29,15.98,16.05,15.97,15.995,36575.0
2014-07-30,16.025,16.06,16.0,16.05,54326.0
2014-07-31,16.04,16.05,15.855,15.89,68687.0
2014-08-01,15.885,15.89,15.695,15.75,178776.0
2014-08-05,15.79,15.825,15.725,15.775,152726.0
2014-08-06,15.715,15.78,15.705,15.75,39646.0
2014-08-07,15.825,15.825,15.62,15.685,92578.0
2014-08-08,15.675,15.72,15.605,15.72,35845.0
2014-08-11,15.73,15.83,15.725,15.78,48192.0
2014-08-12,15.79,15.835,15.76,15.79,30602.0
2014-08-13,15.83,15.84,15.785,15.81,31638.0
2014-08-14,15.835,15.89,15.835,15.885,59922.0
2014-08-15,15.91,15.915,15.775,15.89,36124.0
2014-08-18,15.925,15.955,15.9,15.925,31271.0
2014-08-19,15.965,16.05,15.95,16.03,35831.0
2014-08-20,16.03,16.095,16.0,16.08,45622.0
2014-08-21,16.105,16.17,16.085,16.145,47105.0
2014-08-22,16.18,16.18,16.09,16.11,36040.0
2014-08-25,16.125,16.195,16.12,16.17,24860.0
2014-08-26,16.175,16.195,16.14,16.17,26467.0
2014-08-27,16.19,16.225,16.17,16.225,36907.0
2014-08-28,16.195,16.2,16.145,16.2,45274.0
2014-08-29,16.18,16.215,16.11,16.215,29666.0
2014-09-02,16.195,16.23,16.15,16.225,46770.0
2014-09-03,16.25,16.305,16.25,16.28,56081.0
2014-09-04,16.26,16.305,16.215,16.25,44817.0
2014-09-05,16.25,16.26,16.195,16.225,36362.0
2014-09-08,16.2,16.205,16.135,16.165,43639.0
2014-09-09,16.16,16.23,16.11,16.19,35096.0
2014-09-10,16.18,16.205,16.145,16.175,34611.0
2014-09-11,16.165,16.225,16.145,16.205,27071.0
2014-09-12,16.215,16.275,16.18,16.25,48341.0
2014-09-15,16.22,16.245,16.17,16.215,32616.0
2014-09-16,16.195,16.245,16.18,16.22,37935.0
2014-09-17,16.205,16.225,16.125,16.15,44348.0
2014-09-18,16.17,16.215,16.145,16.2,34575.0
2014-09-19,16.195,16.205,16.005,16.045,61357.0
2014-09-22,16.005,16.035,15.9,15.925,47933.0
2014-09-23,15.905,15.925,15.865,15.88,36521.0
2014-09-24,15.88,15.915,15.76,15.88,61123.0
2014-09-25,15.88,15.88,15.55,15.58,163044.0
2014-09-26,15.57,15.76,15.5,15.705,56219.0
2014-09-29,15.675,15.685,15.54,15.68,64797.0
2014-09-30,15.66,15.725,15.575,15.66,34753.0
2014-10-01,15.69,15.69,15.495,15.545,54756.0
2014-10-02,15.48,15.5,15.31,15.495,103144.0
2014-10-03,15.515,15.65,15.515,15.57,87334.0
2014-10-06,15.595,15.68,15.525,15.525,90629.0
2014-10-07,15.495,15.55,15.43,15.435,54900.0
2014-10-08,15.435,15.465,15.32,15.46,73991.0
2014-10-09,15.455,15.485,15.28,15.36,207947.0
2014-10-10,15.265,15.325,15.145,15.165,204142.0
2014-10-14,15.05,15.105,14.935,14.95,138760.0
2014-10-15,14.81,14.835,14.485,14.71,257273.0
2014-10-16,14.49,14.995,14.455,14.865,119803.0
2014-10-17,15.075,15.165,14.99,15.105,147242.0
2014-10-20,15.16,15.21,15.05,15.19,152665.0
2014-10-21,15.295,15.38,15.195,15.35,123544.0
2014-10-22,15.385,15.4,15.135,15.14,568394.0
2014-10-23,15.25,15.35,15.21,15.29,86554.0
2014-10-24,15.31,15.34,15.255,15.315,61689.0
2014-10-27,15.295,15.295,15.195,15.28,46801.0
2014-10-28,15.34,15.435,15.305,15.41,57857.0
2014-10-29,15.45,15.475,15.325,15.34,27173.0
2014-10-30,15.38,15.42,15.3,15.38,47838.0
2014-10-31,15.49,15.545,15.47,15.51,57318.0
2014-11-03,15.555,15.555,15.46,15.485,51346.0
2014-11-04,15.46,15.475,15.315,15.36,36440.0
2014-11-05,15.44,15.605,15.415,15.6,56894.0
2014-11-06,15.63,15.67,15.485,15.515,33810.0
2014-11-07,15.52,15.61,15.515,15.545,29085.0
2014-11-10,15.635,15.655,15.575,15.625,39542.0
2014-11-11,15.655,15.73,15.62,15.7,54828.0
2014-11-12,15.69,15.79,15.675,15.79,52698.0
2014-11-13,15.85,15.85,15.735,15.79,32366.0
2014-11-14,15.795,15.81,15.76,15.79,20950.0
2014-11-17,15.79,15.925,15.79,15.85,47033.0
2014-11-18,15.885,15.93,15.87,15.92,34851.0
2014-11-19,15.94,15.955,15.875,15.94,32303.0
2014-11-20,15.925,15.995,15.92,15.945,40483.0
2014-11-21,16.005,16.03,15.935,15.965,38793.0
2014-11-24,15.985,16.0,15.83,15.855,38359.0
2014-11-25,15.875,15.925,15.865,15.9,50613.0
2014-11-26,15.895,15.91,15.87,15.885,35448.0
2014-11-27,15.9,15.91,15.785,15.795,48925.0
2014-11-28,15.805,15.88,15.795,15.805,19379.0
2014-12-01,15.785,15.795,15.56,15.61,59818.0
2014-12-02,15.555,15.615,15.53,15.56,100093.0
2014-12-03,15.56,15.67,15.54,15.64,38027.0
2014-12-04,15.565,15.6,15.315,15.34,107189.0
2014-12-05,15.395,15.395,15.26,15.35,59778.0
2014-12-08,15.245,15.255,14.865,15.035,84414.0
2014-12-09,14.87,14.995,14.835,14.995,51168.0
2014-12-10,14.94,14.94,14.595,14.665,116639.0
2014-12-11,14.625,14.895,14.625,14.785,76203.0
2014-12-12,14.7,14.715,14.52,14.575,80196.0
2014-12-15,14.61,14.665,14.46,14.58,86191.0
2014-12-16,14.555,14.92,14.53,14.785,81068.0
2014-12-17,14.805,15.07,14.74,15.045,87647.0
2014-12-18,15.265,15.265,15.02,15.105,159630.0
2014-12-19,15.105,15.275,15.105,15.245,70118.0
2014-12-22,15.275,15.29,15.19,15.215,122592.0
2014-12-23,15.265,15.43,15.265,15.405,127080.0
2014-12-24,15.415,15.485,15.37,15.435,47252.0
2014-12-29,15.465,15.605,15.455,15.525,45929.0
2014-12-30,15.5,15.525,15.405,15.46,51943.0
2014-12-31,15.465,15.5,15.375,15.43,27067.0
2015-01-02,15.455,15.555,15.455,15.555,45004.0
2015-01-05,15.475,15.48,15.11,15.185,167191.0
2015-01-06,15.145,15.145,14.845,14.935,142939.0
2015-01-07,15.055,15.145,14.96,15.005,68905.0
2015-01-08,15.09,15.185,15.02,15.08,82290.0
2015-01-09,15.115,15.115,14.9,14.925,61592.0
2015-01-12,14.88,14.9,14.6,14.715,118421.0
2015-01-13,14.705,14.88,14.59,14.705,133173.0
2015-01-14,14.575,14.62,14.435,14.565,159703.0
2015-01-15,14.63,14.645,14.44,14.495,67999.0
2015-01-16,14.49,14.745,14.48,14.675,79818.0
2015-01-19,14.715,14.73,14.645,14.695,72191.0
2015-01-20,14.73,14.755,14.615,14.615,149177.0
2015-01-21,14.61,14.86,14.565,14.76,107488.0
2015-01-22,14.84,14.98,14.81,14.915,148857.0
2015-01-23,14.95,15.09,14.95,15.03,102609.0
2015-01-26,15.025,15.03,14.91,14.96,92769.0
2015-01-27,14.875,14.955,14.8,14.93,102825.0
2015-01-28,14.98,14.995,14.775,14.78,69971.0
2015-01-29,14.795,14.87,14.58,14.805,73816.0
2015-01-30,14.725,14.84,14.595,14.69,142766.0
2015-02-02,14.8,14.945,14.745,14.91,75453.0
2015-02-03,15.045,15.32,15.035,15.24,96382.0
2015-02-04,15.2,15.24,15.1,15.135,76338.0
2015-02-05,15.205,15.34,15.19,15.24,61604.0
2015-02-06,15.335,15.385,15.235,15.265,73162.0
2015-02-09,15.295,15.395,15.26,15.37,75398.0
2015-02-10,15.44,15.44,15.225,15.32,48666.0
2015-02-11,15.305,15.415,15.305,15.39,48874.0
2015-02-12,15.445,15.47,15.335,15.435,59011.0
2015-02-13,15.485,15.54,15.435,15.47,70160.0
2015-02-17,15.425,15.605,15.405,15.545,117171.0
2015-02-18,15.5,15.52,15.38,15.395,64901.0
2015-02-19,15.355,15.415,15.245,15.385,49509.0
2015-02-20,15.405,15.425,15.27,15.35,102601.0
2015-02-23,15.3,15.3,15.155,15.22,101963.0
2015-02-24,15.205,15.27,15.16,15.18,77996.0
2015-02-25,15.235,15.33,15.175,15.29,85102.0
2015-02-26,15.35,15.4,15.305,15.325,95621.0
2015-02-27,15.305,15.435,15.29,15.365,79944.0
2015-03-02,15.375,15.39,15.29,15.325,71461.0
2015-03-03,15.335,15.34,15.22,15.235,83360.0
2015-03-04,15.22,15.23,15.145,15.205,74385.0
2015-03-05,15.23,15.29,15.195,15.195,66078.0
2015-03-06,15.16,15.235,15.06,15.12,125851.0
2015-03-09,15.145,15.16,15.03,15.03,101503.0
2015-03-10,14.975,14.975,14.755,14.79,111776.0
2015-03-11,14.815,14.94,14.77,14.87,97474.0
2015-03-12,14.905,15.02,14.905,14.95,59962.0
2015-03-13,14.89,14.89,14.73,14.815,97957.0
2015-03-16,14.815,15.01,14.78,14.95,115602.0
2015-03-17,14.905,15.0,14.795,14.955,54844.0
2015-03-18,14.935,15.015,14.85,14.975,73827.0
2015-03-19,14.975,14.975,14.865,14.87,70496.0
2015-03-20,14.935,14.99,14.91,14.95,56241.0
2015-03-23,14.96,15.09,14.95,15.07,55467.0
2015-03-24,15.07,15.175,15.01,15.15,89163.0
2015-03-25,15.185,15.22,15.02,15.045,76297.0
2015-03-26,15.01,15.06,14.9,14.945,94388.0
2015-03-27,14.925,14.99,14.8,14.87,146809.0
2015-03-30,14.885,14.94,14.84,14.85,75037.0
2015-03-31,14.775,14.89,14.74,14.865,78763.0
2015-04-01,14.845,14.845,14.785,14.825,36996.0
2015-04-02,14.815,14.95,14.785,14.915,36779.0
2015-04-06,14.92,15.085,14.895,15.04,50531.0
2015-04-07,15.07,15.175,15.06,15.135,43082.0
2015-04-08,15.1,15.185,15.035,15.075,43250.0
2015-04-09,15.085,15.175,15.075,15.165,81662.0
2015-04-10,15.175,15.22,15.165,15.215,28118.0
2015-04-13,15.225,15.245,15.19,15.2,50358.0
2015-04-14,15.195,15.265,15.195,15.25,38659.0
2015-04-15,15.32,15.495,15.32,15.44,88283.0
2015-04-16,15.425,15.51,15.365,15.495,32770.0
2015-04-17,15.425,15.46,15.375,15.425,117294.0
2015-04-20,15.485,15.55,15.46,15.495,47646.0
2015-04-21,15.52,15.545,15.41,15.425,37171.0
2015-04-22,15.425,15.44,15.315,15.415,115157.0
2015-04-23,15.375,15.51,15.355,15.495,32409.0
2015-04-24,15.475,15.57,15.475,15.53,49556.0
2015-04-27,15.575,15.6,15.51,15.56,48559.0
2015-04-28,15.555,15.58,15.52,15.56,38916.0
2015-04-29,15.52,15.575,15.48,15.575,50184.0
2015-04-30,15.57,15.585,15.43,15.505,45904.0
2015-05-01,15.495,15.575,15.485,15.545,48275.0
2015-05-04,15.57,15.62,15.55,15.58,43602.0
2015-05-05,15.605,15.605,15.37,15.4,30473.0
2015-05-06,15.38,15.4,15.165,15.225,75417.0
2015-05-07,15.215,15.245,15.115,15.19,63308.0
2015-05-08,15.28,15.33,15.27,15.28,57734.0
2015-05-11,15.3,15.345,15.19,15.21,55601.0
2015-05-12,15.165,15.215,15.13,15.155,54658.0
2015-05-13,15.18,15.205,15.085,15.13,35296.0
2015-05-14,15.155,15.19,15.115,15.16,49632.0
2015-05-15,15.155,15.25,15.14,15.225,42012.0
2015-05-19,15.25,15.275,15.19,15.23,60596.0
2015-05-20,15.23,15.305,15.175,15.2,41221.0
2015-05-21,15.215,15.385,15.215,15.345,48323.0
2015-05-22,15.355,15.355,15.295,15.32,34147.0
2015-05-25,15.305,15.33,15.29,15.31,32048.0
2015-05-26,15.33,15.33,15.09,15.16,70892.0
2015-05-27,15.175,15.265,15.14,15.2,37346.0
2015-05-28,15.215,15.26,15.095,15.215,49246.0
2015-05-29,15.22,15.225,15.095,15.16,42137.0
2015-06-01,15.165,15.165,15.045,15.14,97057.0
2015-06-02,15.12,15.285,15.12,15.24,54783.0
2015-06-03,15.285,15.32,15.25,15.29,71462.0
2015-06-04,15.225,15.25,15.1,15.17,37140.0
2015-06-05,15.145,15.235,15.11,15.115,63092.0
2015-06-08,15.11,15.11,14.87,14.92,122300.0
2015-06-09,14.905,15.025,14.875,15.02,60193.0
2015-06-10,15.055,15.185,15.055,15.125,80665.0
2015-06-11,15.14,15.215,15.07,15.085,335629.0
2015-06-12,15.05,15.065,14.99,15.05,41729.0
2015-06-15,14.995,15.07,14.945,15.04,76222.0
2015-06-16,15.05,15.05,14.975,14.975,49298.0
2015-06-17,15.015,15.06,14.91,14.965,90073.0
2015-06-18,14.985,14.985,14.93,14.975,42203.0
2015-06-19,14.965,14.965,14.78,14.815,74309.0
2015-06-22,14.83,14.99,14.815,14.98,68527.0
2015-06-23,15.025,15.11,14.985,15.085,133707.0
2015-06-24,15.085,15.175,15.055,15.135,81445.0
2015-06-25,15.135,15.215,15.13,15.135,61725.0
2015-06-26,15.145,15.155,15.055,15.095,36176.0
2015-06-29,14.975,14.975,14.75,14.78,109635.0
2015-06-30,14.845,14.87,14.765,14.79,70871.0
2015-07-02,14.79,14.815,14.74,14.805,48484.0
2015-07-03,14.77,14.835,14.77,14.82,50881.0
2015-07-06,14.69,14.785,14.67,14.74,78502.0
2015-07-07,14.74,14.745,14.555,14.725,88718.0
2015-07-08,14.645,14.67,14.545,14.565,114775.0
2015-07-09,14.66,14.7,14.47,14.475,82613.0
2015-07-10,14.575,14.605,14.565,14.58,70870.0
2015-07-13,14.67,14.71,14.64,14.665,63460.0
2015-07-14,14.67,14.71,14.595,14.69,66242.0
2015-07-15,14.72,14.765,14.625,14.72,112429.0
2015-07-16,14.785,14.87,14.785,14.82,77052.0
2015-07-17,14.835,14.845,14.71,14.76,63672.0
2015-07-20,14.76,14.76,14.575,14.605,89031.0
2015-07-21,14.58,14.645,14.545,14.555,82100.0
2015-07-22,14.525,14.545,14.41,14.42,129203.0
2015-07-23,14.425,14.45,14.31,14.36,111486.0
2015-07-24,14.37,14.385,14.255,14.275,69269.0
2015-07-27,14.22,14.23,13.99,14.025,107945.0
2015-07-28,14.05,14.135,13.98,14.095,90265.0
2015-07-29,14.12,14.385,14.115,14.375,121031.0
2015-07-30,14.375,14.45,14.3,14.435,64028.0
2015-07-31,14.455,14.53,14.425,14.48,44033.0
2015-08-04,14.42,14.455,14.405,14.42,95961.0
2015-08-05,14.465,14.545,14.425,14.45,58308.0
2015-08-06,14.45,14.475,14.38,14.445,82842.0
2015-08-07,14.43,14.475,14.255,14.265,52328.0
2015-08-10,14.315,14.43,14.305,14.425,57975.0
2015-08-11,14.335,14.355,14.21,14.34,42997.0
2015-08-12,14.29,14.325,14.12,14.26,53208.0
2015-08-13,14.275,14.275,14.09,14.115,72060.0
2015-08-14,14.095,14.16,14.095,14.16,68535.0
2015-08-17,14.095,14.095,14.005,14.07,79166.0
2015-08-18,14.02,14.065,13.96,14.03,40430.0
2015-08-19,13.99,14.0,13.8,13.86,60658.0
2015-08-20,13.765,13.765,13.62,13.62,127942.0
2015-08-21,13.5,13.595,13.41,13.415,101616.0
2015-08-24,12.72,13.27,12.47,13.015,224305.0
2015-08-25,13.235,13.39,13.15,13.17,202026.0
2015-08-26,13.425,13.46,13.14,13.45,155512.0
2015-08-27,13.74,13.96,13.64,13.88,149193.0
2015-08-28,13.83,13.97,13.83,13.95,52171.0
2015-08-31,13.95,14.02,13.78,14.01,104067.0
2015-09-01,13.775,13.81,13.525,13.61,104567.0
2015-09-02,13.715,13.77,13.54,13.6,67082.0
2015-09-03,13.665,13.805,13.66,13.75,80442.0
2015-09-04,13.635,13.67,13.585,13.655,50292.0
2015-09-08,13.78,13.825,13.76,13.78,137217.0
2015-09-09,13.88,13.925,13.705,13.715,96011.0
2015-09-10,13.67,13.825,13.665,13.755,75028.0
2015-09-11,13.74,13.74,13.615,13.655,58214.0
2015-09-14,13.64,13.685,13.6,13.615,43451.0
2015-09-15,13.62,13.705,13.595,13.68,52800.0
2015-09-16,13.73,13.975,13.715,13.965,56028.0
2015-09-17,13.975,14.115,13.83,13.98,56893.0
2015-09-18,13.825,13.865,13.79,13.825,48690.0
2015-09-21,13.915,14.025,13.885,14.01,58870.0
2015-09-22,13.885,13.885,13.745,13.805,82715.0
2015-09-23,13.82,13.865,13.69,13.745,45150.0
2015-09-24,13.665,13.68,13.565,13.645,56653.0
2015-09-25,13.75,13.795,13.705,13.735,62169.0
2015-09-28,13.7,13.7,13.525,13.525,131851.0
2015-09-29,13.53,13.615,13.505,13.595,51645.0
2015-09-30,13.725,13.795,13.685,13.78,79794.0
2015-10-01,13.84,13.84,13.725,13.795,78440.0
2015-10-02,13.675,13.755,13.575,13.75,53886.0
2015-10-05,13.83,14.13,13.83,14.08,62609.0
2015-10-06,14.115,14.265,14.105,14.23,44209.0
2015-10-07,14.305,14.43,14.29,14.35,87176.0
2015-10-08,14.315,14.43,14.31,14.43,57234.0
2015-10-09,14.5,14.5,14.335,14.395,37485.0
2015-10-13,14.33,14.335,14.22,14.255,49204.0
2015-10-14,14.255,14.305,14.16,14.165,57632.0
2015-10-15,14.195,14.23,14.095,14.175,52218.0
2015-10-16,14.22,14.245,14.17,14.185,58224.0
2015-10-19,14.16,14.2,14.14,14.175,40340.0
2015-10-20,14.17,14.31,14.17,14.275,51515.0
2015-10-21,14.33,14.395,14.265,14.28,64722.0
2015-10-22,14.34,14.49,14.33,14.475,88678.0
2015-10-23,14.55,14.58,14.51,14.52,49323.0
2015-10-26,14.53,14.55,14.4,14.415,45463.0
2015-10-27,14.375,14.405,14.31,14.345,43902.0
2015-10-28,14.38,14.495,14.355,14.46,55930.0
2015-10-29,14.425,14.465,14.375,14.425,38423.0
2015-10-30,14.425,14.425,14.21,14.24,69787.0
2015-11-02,14.235,14.255,14.165,14.235,79538.0
2015-11-03,14.23,14.315,14.22,14.3,52973.0
2015-11-04,14.345,14.36,14.245,14.31,69679.0
2015-11-05,14.335,14.38,14.265,14.3,42765.0
2015-11-06,14.315,14.375,14.28,14.33,55075.0
2015-11-09,14.305,14.325,14.17,14.235,72693.0
2015-11-10,14.19,14.23,14.145,14.21,53506.0
2015-11-11,14.2,14.22,14.145,14.165,41562.0
2015-11-12,14.1,14.1,13.92,13.935,97509.0
2015-11-13,13.875,13.925,13.81,13.82,50395.0
2015-11-16,13.825,14.075,13.82,14.065,76720.0
2015-11-17,14.075,14.14,14.025,14.06,63282.0
2015-11-18,14.1,14.17,14.1,14.145,83304.0
2015-11-19,14.145,14.185,14.125,14.155,35984.0
2015-11-20,14.195,14.21,14.125,14.145,43242.0
2015-11-23,14.145,14.23,14.115,14.12,88114.0
2015-11-24,14.085,14.16,14.06,14.095,75614.0
2015-11-25,14.105,14.125,14.07,14.08,42698.0
2015-11-26,14.08,14.115,14.07,14.095,26137.0
2015-11-27,14.07,14.12,14.03,14.07,61007.0
2015-11-30,14.075,14.115,14.06,14.08,42972.0
2015-12-01,14.085,14.235,14.075,14.215,78155.0
2015-12-02,14.21,14.23,14.07,14.08,99860.0
2015-12-03,14.145,14.145,13.92,13.945,111679.0
2015-12-04,13.935,13.96,13.875,13.95,51905.0
2015-12-07,13.89,13.895,13.625,13.65,212828.0
2015-12-08,13.54,13.58,13.455,13.49,118238.0
2015-12-09,13.445,13.635,13.435,13.49,101514.0
2015-12-10,13.45,13.58,13.435,13.515,112889.0
2015-12-11,13.43,13.435,13.275,13.285,192006.0
2015-12-14,13.27,13.31,13.155,13.23,124575.0
2015-12-15,13.275,13.42,13.275,13.4,165794.0
2015-12-16,13.445,13.63,13.435,13.61,179915.0
2015-12-17,13.575,13.58,13.42,13.49,203189.0
2015-12-18,13.435,13.475,13.39,13.435,113702.0
2015-12-21,13.47,13.5,13.36,13.385,326826.0
2015-12-22,13.385,13.445,13.275,13.435,297445.0
2015-12-23,13.495,13.62,13.495,13.62,98525.0
2015-12-24,13.6,13.67,13.6,13.645,65848.0
2015-12-29,13.67,13.72,13.63,13.7,218136.0
2015-12-30,13.67,13.7,13.575,13.605,69763.0
2015-12-31,13.555,13.555,13.43,13.465,45561.0
2016-01-04,13.34,13.405,13.205,13.405,124800.0
2016-01-05,13.39,13.445,13.325,13.42,84742.0
2016-01-06,13.335,13.335,13.22,13.23,205420.0
2016-01-07,13.09,13.09,12.92,12.935,151315.0
2016-01-08,13.025,13.035,12.935,12.935,295753.0
2016-01-11,12.925,12.985,12.81,12.89,158423.0
2016-01-12,12.945,13.055,12.785,12.925,182356.0
2016-01-13,13.025,13.065,12.7,12.71,147038.0
2016-01-14,12.72,12.8,12.57,12.785,108184.0
2016-01-15,12.585,12.585,12.4,12.51,179952.0
2016-01-18,12.455,12.49,12.37,12.385,346765.0
2016-01-19,12.525,12.665,12.48,12.535,80032.0
2016-01-20,12.39,12.455,12.145,12.365,183856.0
2016-01-21,12.405,12.625,12.37,12.565,76380.0
2016-01-22,12.835,12.995,12.775,12.99,86563.0
2016-01-25,13.01,13.01,12.685,12.69,415737.0
2016-01-26,12.77,12.92,12.745,12.86,113146.0
2016-01-27,12.81,13.085,12.81,12.965,243452.0
2016-01-28,13.1,13.21,13.015,13.2,88480.0
2016-01-29,13.27,13.365,13.19,13.355,85798.0
2016-02-01,13.325,13.325,13.17,13.295,84669.0
2016-02-02,13.17,13.17,13.035,13.1,137383.0
2016-02-03,13.21,13.225,12.965,13.205,103076.0
2016-02-04,13.2,13.405,13.2,13.34,82964.0
2016-02-05,13.325,13.385,13.29,13.345,61412.0
2016-02-08,13.225,13.225,13.07,13.12,60613.0
2016-02-09,13.01,13.025,12.775,12.9,75784.0
2016-02-10,12.985,13.035,12.73,12.745,91421.0
2016-02-11,12.635,12.635,12.5,12.595,126162.0
2016-02-12,12.72,12.9,12.69,12.895,102344.0
2016-02-16,13.06,13.16,12.94,13.14,65962.0
2016-02-17,13.25,13.485,13.23,13.47,91314.0
2016-02-18,13.515,13.54,13.425,13.535,74267.0
2016-02-19,13.435,13.47,13.34,13.455,56180.0
2016-02-22,13.59,13.65,13.455,13.48,109718.0
2016-02-23,13.46,13.56,13.315,13.35,137162.0
2016-02-24,13.22,13.25,12.95,13.23,97146.0
2016-02-25,13.27,13.29,13.145,13.225,55774.0
2016-02-26,13.345,13.38,13.26,13.29,57652.0
2016-02-29,13.35,13.44,13.305,13.38,75340.0
2016-03-01,13.49,13.605,13.48,13.55,92004.0
2016-03-02,13.56,13.61,13.435,13.55,92551.0
2016-03-03,13.595,13.695,13.585,13.675,156255.0
2016-03-04,13.72,13.805,13.68,13.76,153725.0
2016-03-07,13.805,13.975,13.785,13.91,98334.0
2016-03-08,13.895,14.0,13.835,13.95,218081.0
2016-03-09,14.025,14.085,13.995,14.04,118630.0
2016-03-10,14.11,14.17,13.935,13.995,180663.0
2016-03-11,14.11,14.145,14.06,14.13,70020.0
2016-03-14,14.13,14.165,14.09,14.125,89937.0
2016-03-15,14.07,14.135,14.04,14.13,85520.0
2016-03-16,14.18,14.21,14.115,14.125,65564.0
2016-03-17,14.165,14.37,14.16,14.33,262223.0
2016-03-18,14.31,14.375,14.24,14.285,225086.0
2016-03-21,14.29,14.37,14.25,14.33,132146.0
2016-03-22,14.27,14.33,14.245,14.275,76900.0
2016-03-23,14.325,14.325,14.21,14.245,100878.0
2016-03-24,14.185,14.185,14.035,14.115,172645.0
2016-03-28,14.175,14.21,14.07,14.205,299575.0
2016-03-29,14.165,14.245,14.1,14.225,234272.0
2016-03-30,14.295,14.4,14.295,14.335,148768.0
2016-03-31,14.325,14.37,14.275,14.29,81075.0
2016-04-01,14.22,14.29,14.145,14.29,164842.0
2016-04-04,14.31,14.31,14.2,14.22,208303.0
2016-04-05,14.16,14.16,14.1,14.115,113833.0
2016-04-06,14.14,14.14,14.02,14.105,111942.0
2016-04-07,14.07,14.08,13.975,14.005,170711.0
2016-04-08,14.09,14.18,14.08,14.135,151421.0
2016-04-11,14.185,14.21,14.125,14.135,207759.0
2016-04-12,14.165,14.295,14.145,14.25,109525.0
2016-04-13,14.35,14.39,14.31,14.36,132437.0
2016-04-14,14.38,14.41,14.325,14.335,121901.0
2016-04-15,14.315,14.335,14.265,14.33,103611.0
2016-04-18,14.27,14.395,14.265,14.38,88658.0
2016-04-19,14.41,14.51,14.39,14.51,191045.0
2016-04-20,14.51,14.63,14.505,14.59,96799.0
2016-04-21,14.59,14.59,14.5,14.525,24253.0
2016-04-22,14.51,14.55,14.49,14.52,110750.0
2016-04-25,14.49,14.505,14.45,14.47,127195.0
2016-04-26,14.505,14.55,14.485,14.485,90671.0
2016-04-27,14.49,14.59,14.48,14.585,124137.0
2016-04-28,14.51,14.61,14.47,14.555,79577.0
2016-04-29,14.535,14.595,14.51,14.555,103527.0
2016-05-02,14.625,14.66,14.545,14.565,141670.0
2016-05-03,14.47,14.485,14.3,14.365,340105.0
2016-05-04,14.32,14.385,14.29,14.345,95624.0
2016-05-05,14.395,14.4,14.28,14.31,38580.0
2016-05-06,14.25,14.325,14.24,14.31,43416.0
2016-05-09,14.295,14.3,14.215,14.25,90660.0
2016-05-10,14.28,14.45,14.275,14.42,86870.0
2016-05-11,14.415,14.5,14.395,14.45,111335.0
2016-05-12,14.525,14.55,14.395,14.505,98291.0
2016-05-13,14.485,14.525,14.405,14.43,97603.0
2016-05-16,14.47,14.585,14.46,14.55,106554.0
2016-05-17,14.53,14.595,14.505,14.525,102838.0
2016-05-18,14.505,14.59,14.485,14.555,121542.0
2016-05-19,14.51,14.525,14.415,14.5,147007.0
2016-05-20,14.55,14.625,14.53,14.575,82040.0
2016-05-24,14.655,14.755,14.635,14.725,81572.0
2016-05-25,14.775,14.87,14.765,14.845,146358.0
2016-05-26,14.9,14.905,14.81,14.82,197718.0
2016-05-27,14.81,14.925,14.81,14.91,83023.0
2016-05-30,14.92,14.95,14.9,14.905,78225.0
2016-05-31,14.93,14.93,14.82,14.845,88857.0
2016-06-01,14.775,14.845,14.72,14.845,104008.0
2016-06-02,14.825,14.935,14.81,14.925,62980.0
2016-06-03,14.9,14.935,14.805,14.925,65441.0
2016-06-06,14.93,15.035,14.93,15.01,75049.0
2016-06-07,15.055,15.155,15.055,15.135,93255.0
2016-06-08,15.185,15.2,15.08,15.1,65185.0
2016-06-09,15.045,15.045,14.995,15.015,101744.0
2016-06-10,14.925,14.93,14.83,14.865,312622.0
2016-06-13,14.8,14.885,14.78,14.8,69726.0
2016-06-14,14.78,14.825,14.715,14.745,76160.0
2016-06-15,14.745,14.83,14.745,14.745,74394.0
2016-06-16,14.68,14.73,14.595,14.725,76746.0
2016-06-17,14.725,14.805,14.72,14.745,56662.0
2016-06-20,14.87,14.915,14.84,14.84,62049.0
2016-06-21,14.89,14.93,14.83,14.915,81860.0
2016-06-22,14.93,14.975,14.885,14.89,56207.0
2016-06-23,15.005,15.06,14.985,15.04,116748.0
2016-06-24,14.525,14.83,14.525,14.705,104393.0
2016-06-27,14.6,14.6,14.38,14.42,158343.0
2016-06-28,14.575,14.625,14.555,14.6,150049.0
2016-06-29,14.68,14.72,14.645,14.7,54718.0
2016-06-30,14.72,14.76,14.625,14.71,118448.0
2016-07-04,14.785,14.85,14.77,14.805,53446.0
2016-07-05,14.785,14.8,14.71,14.785,73495.0
2016-07-06,14.72,14.73,14.605,14.73,34826.0
2016-07-07,14.76,14.77,14.685,14.71,38118.0
2016-07-08,14.78,14.865,14.77,14.77,191793.0
2016-07-11,14.845,14.915,14.825,14.87,70858.0
2016-07-12,14.945,15.005,14.93,14.99,147140.0
2016-07-13,14.995,15.025,14.935,15.005,83052.0
2016-07-14,15.07,15.135,15.07,15.075,68919.0
2016-07-15,15.11,15.12,15.08,15.1,105134.0
2016-07-18,15.115,15.14,15.1,15.115,57685.0
2016-07-19,15.115,15.115,15.06,15.09,28190.0
2016-07-20,15.1,15.155,15.1,15.13,64879.0
2016-07-21,15.14,15.2,15.14,15.16,62608.0
2016-07-22,15.195,15.235,15.17,15.225,88906.0
2016-07-25,15.21,15.245,15.185,15.21,58487.0
2016-07-26,15.225,15.27,15.225,15.235,46203.0
2016-07-27,15.245,15.265,15.15,15.185,34671.0
2016-07-28,15.175,15.19,15.1,15.15,53498.0
2016-07-29,15.11,15.14,15.065,15.13,36133.0
2016-08-02,15.11,15.11,14.94,14.97,92314.0
2016-08-03,15.005,15.045,14.985,15.0,65870.0
2016-08-04,14.99,14.99,14.885,14.94,53522.0
2016-08-05,14.98,15.09,14.98,15.06,63093.0
2016-08-08,15.08,15.19,15.08,15.185,76745.0
2016-08-09,15.21,15.255,15.195,15.225,63931.0
2016-08-10,15.235,15.255,15.185,15.19,61342.0
2016-08-11,15.215,15.245,15.19,15.195,43153.0
2016-08-12,15.19,15.19,15.085,15.1,78708.0
2016-08-15,15.14,15.175,15.12,15.15,59316.0
2016-08-16,15.13,15.145,15.065,15.085,60481.0
2016-08-17,15.05,15.08,15.02,15.06,47574.0
2016-08-18,15.06,15.065,14.99,15.0,43447.0
2016-08-19,15.02,15.04,14.945,15.04,48762.0
2016-08-22,15.01,15.1,14.965,15.09,100348.0
2016-08-23,15.13,15.19,15.125,15.17,54269.0
2016-08-24,15.2,15.205,15.175,15.18,31328.0
2016-08-25,15.185,15.205,15.16,15.165,23746.0
2016-08-26,15.195,15.255,15.14,15.155,29126.0
2016-08-29,15.185,15.225,15.165,15.18,58377.0
2016-08-30,15.205,15.415,15.205,15.38,327477.0
2016-08-31,15.355,15.365,15.245,15.28,80678.0
2016-09-01,15.305,15.345,15.24,15.32,77425.0
2016-09-02,15.345,15.425,15.345,15.405,40844.0
2016-09-06,15.42,15.42,15.285,15.295,42329.0
2016-09-07,15.32,15.335,15.245,15.3,54861.0
2016-09-08,15.295,15.305,15.245,15.275,47411.0
2016-09-09,15.24,15.255,15.14,15.18,73650.0
2016-09-12,15.145,15.155,15.08,15.14,173498.0
2016-09-13,15.05,15.07,14.935,14.965,96988.0
2016-09-14,14.955,15.015,14.935,14.94,71904.0
2016-09-15,14.95,15.095,14.95,15.075,51742.0
2016-09-16,15.075,15.095,14.975,15.01,49175.0
2016-09-19,15.07,15.135,15.045,15.085,67268.0
2016-09-20,15.13,15.175,15.13,15.145,43654.0
2016-09-21,15.195,15.23,15.185,15.225,33484.0
2016-09-22,15.29,15.325,15.265,15.32,59750.0
2016-09-23,15.275,15.305,15.185,15.225,42433.0
2016-09-26,15.175,15.175,15.13,15.15,47832.0
2016-09-27,15.105,15.145,15.07,15.115,123110.0
2016-09-28,15.155,15.23,15.145,15.225,64994.0
2016-09-29,15.235,15.285,15.185,15.215,71909.0
2016-09-30,15.23,15.27,15.195,15.225,153048.0
2016-10-03,15.225,15.225,15.145,15.175,67026.0
2016-10-04,15.165,15.19,15.005,15.05,46526.0
2016-10-05,15.065,15.135,15.055,15.085,48972.0
2016-10-06,15.075,15.13,15.075,15.115,54832.0
2016-10-07,15.085,15.11,14.99,15.045,28664.0
2016-10-11,15.065,15.065,15.005,15.03,65668.0
2016-10-12,15.015,15.09,15.01,15.075,60167.0
2016-10-13,15.01,15.085,14.935,15.07,48449.0
2016-10-14,15.11,15.175,15.055,15.055,61755.0
2016-10-17,15.07,15.075,15.015,15.025,66757.0
2016-10-18,15.07,15.175,15.065,15.165,60851.0
2016-10-19,15.175,15.25,15.145,15.23,33387.0
2016-10-20,15.185,15.23,15.185,15.21,68025.0
2016-10-21,15.195,15.325,15.195,15.31,74582.0
2016-10-24,15.335,15.375,15.305,15.375,62543.0
2016-10-25,15.375,15.375,15.28,15.28,63198.0
2016-10-26,15.26,15.38,15.26,15.33,61706.0
2016-10-27,15.36,15.41,15.34,15.38,32110.0
2016-10-28,15.355,15.395,15.32,15.335,54743.0
2016-10-31,15.33,15.395,15.33,15.335,85477.0
2016-11-01,15.355,15.375,15.185,15.235,106182.0
2016-11-02,15.16,15.18,15.08,15.1,80026.0
2016-11-03,15.08,15.145,15.055,15.075,66237.0
2016-11-04,15.06,15.085,15.015,15.02,76595.0
2016-11-07,15.155,15.26,15.135,15.235,63868.0
2016-11-08,15.215,15.355,15.215,15.34,83141.0
2016-11-09,15.125,15.475,15.125,15.44,100884.0
2016-11-10,15.53,15.69,15.53,15.665,151342.0
2016-11-11,15.635,15.655,15.51,15.595,50561.0
2016-11-14,15.635,15.675,15.615,15.665,89429.0
2016-11-15,15.675,15.72,15.615,15.71,159051.0
2016-11-16,15.655,15.695,15.635,15.685,119142.0
2016-11-17,15.67,15.825,15.67,15.81,106762.0
2016-11-18,15.785,15.885,15.77,15.87,91811.0
2016-11-21,15.89,16.04,15.89,16.03,47811.0
2016-11-22,16.03,16.08,15.995,16.045,72938.0
2016-11-23,16.015,16.115,16.015,16.06,90280.0
2016-11-24,16.04,16.115,16.035,16.07,35267.0
2016-11-25,16.07,16.135,16.055,16.11,55257.0
2016-11-28,16.12,16.12,16.015,16.015,67747.0
2016-11-29,16.03,16.075,16.005,16.07,66396.0
2016-11-30,16.095,16.135,16.09,16.1,127791.0
2016-12-01,16.16,16.21,16.12,16.13,82086.0
2016-12-02,16.12,16.155,16.09,16.13,47270.0
2016-12-05,16.155,16.23,16.155,16.21,69325.0
2016-12-06,16.23,16.345,16.23,16.325,119199.0
2016-12-07,16.33,16.5,16.33,16.49,161898.0
2016-12-08,16.505,16.675,16.505,16.665,107418.0
2016-12-09,16.66,16.78,16.66,16.765,165171.0
2016-12-12,16.76,16.775,16.695,16.695,164747.0
2016-12-13,16.7,16.785,16.675,16.745,87572.0
2016-12-14,16.735,16.745,16.645,16.65,139873.0
2016-12-15,16.625,16.795,16.62,16.715,70090.0
2016-12-16,16.76,16.775,16.66,16.685,56432.0
2016-12-19,16.685,16.735,16.675,16.695,48943.0
2016-12-20,16.74,16.78,16.715,16.72,58857.0
2016-12-21,16.705,16.735,16.695,16.735,62550.0
2016-12-22,16.735,16.795,16.715,16.785,53865.0
2016-12-23,16.78,16.805,16.775,16.78,84104.0
2016-12-28,16.77,16.845,16.725,16.745,194145.0
2016-12-29,16.755,16.79,16.71,16.75,42185.0
2016-12-30,16.765,16.765,16.635,16.65,96937.0
2017-01-03,16.745,16.825,16.71,16.755,89373.0
2017-01-04,16.795,16.94,16.785,16.925,92907.0
2017-01-05,16.96,17.015,16.925,16.95,67402.0
2017-01-06,16.96,16.97,16.885,16.925,61098.0
2017-01-09,16.885,16.885,16.785,16.83,84698.0
2017-01-10,16.865,16.87,16.83,16.865,49189.0
2017-01-11,16.865,16.985,16.85,16.98,49765.0
2017-01-12,16.94,16.945,16.815,16.885,85329.0
2017-01-13,16.91,16.965,16.905,16.93,51150.0
2017-01-16,16.905,16.92,16.85,16.885,60067.0
2017-01-17,16.905,16.905,16.83,16.835,64324.0
2017-01-18,16.85,16.86,16.755,16.785,84708.0
2017-01-19,16.79,16.885,16.79,16.835,56565.0
2017-01-20,16.89,17.04,16.88,17.025,61253.0
2017-01-23,16.985,17.015,16.9,16.95,68434.0
2017-01-24,16.96,17.2,16.96,17.185,108885.0
2017-01-25,17.23,17.295,17.225,17.23,105582.0
2017-01-26,17.205,17.275,17.185,17.235,37369.0
2017-01-27,17.255,17.3,17.125,17.15,74993.0
2017-01-30,17.14,17.14,16.94,17.01,97242.0
2017-01-31,16.94,17.01,16.835,16.92,116834.0
2017-02-01,16.98,17.0,16.855,16.93,143328.0
2017-02-02,16.92,16.94,16.865,16.895,72089.0
2017-02-03,16.95,17.045,16.92,16.995,64154.0
2017-02-06,16.995,17.025,16.95,16.96,79762.0
2017-02-07,16.97,17.09,16.97,17.085,98730.0
2017-02-08,17.105,17.17,17.0,17.165,49284.0
2017-02-09,17.125,17.225,17.115,17.195,65731.0
2017-02-10,17.22,17.325,17.22,17.3,52518.0
2017-02-13,17.325,17.41,17.32,17.345,79009.0
2017-02-14,17.395,17.42,17.305,17.395,108025.0
2017-02-15,17.4,17.45,17.4,17.43,63415.0
2017-02-16,17.41,17.43,17.38,17.41,79329.0
2017-02-17,17.375,17.43,17.335,17.41,72289.0
2017-02-21,17.45,17.5,17.41,17.445,99252.0
2017-02-22,17.41,17.495,17.4,17.46,116266.0
2017-02-23,17.52,17.525,17.355,17.37,67905.0
2017-02-24,17.325,17.325,17.105,17.155,128820.0
2017-02-27,17.14,17.18,17.005,17.16,95966.0
2017-02-28,17.08,17.155,16.975,16.975,121294.0
2017-03-01,17.16,17.2,17.08,17.165,131567.0
2017-03-02,17.21,17.23,17.125,17.165,102592.0
2017-03-03,17.145,17.215,17.14,17.195,203224.0
2017-03-06,17.14,17.26,17.09,17.26,73149.0
2017-03-07,17.24,17.31,17.22,17.255,87279.0
2017-03-08,17.275,17.33,17.185,17.195,125270.0
2017-03-09,17.235,17.345,17.16,17.215,109653.0
2017-03-10,17.255,17.27,17.155,17.215,119874.0
2017-03-13,17.2,17.255,17.195,17.23,60673.0
2017-03-14,17.16,17.175,17.085,17.115,76374.0
2017-03-15,17.115,17.145,17.07,17.1,128529.0
2017-03-16,17.125,17.21,17.12,17.16,58451.0
2017-03-17,17.145,17.195,17.1,17.1,58210.0
2017-03-20,17.09,17.12,16.975,16.99,99625.0
2017-03-21,17.0,17.065,16.815,16.84,103118.0
2017-03-22,16.765,16.855,16.715,16.83,62292.0
2017-03-23,16.84,17.045,16.83,17.01,92796.0
2017-03-24,17.035,17.08,16.965,16.995,81862.0
2017-03-27,16.9,17.035,16.865,17.035,70071.0
2017-03-28,16.995,17.115,16.995,17.08,121768.0
2017-03-29,17.09,17.175,17.06,17.125,78048.0
2017-03-30,17.125,17.17,17.035,17.08,48364.0
2017-03-31,17.09,17.11,17.04,17.05,141393.0
2017-04-03,17.055,17.105,16.91,17.075,98439.0
2017-04-04,17.02,17.165,17.015,17.145,47295.0
2017-04-05,17.205,17.205,17.04,17.04,43126.0
2017-04-06,17.08,17.135,17.07,17.105,44564.0
2017-04-07,17.095,17.13,17.03,17.105,192962.0
2017-04-10,17.095,17.145,17.075,17.11,48417.0
2017-04-11,17.11,17.125,16.965,17.07,69903.0
2017-04-12,17.075,17.075,16.975,16.985,66137.0
2017-04-13,16.94,16.955,16.79,16.805,74345.0
2017-04-17,16.815,16.955,16.81,16.945,103330.0
2017-04-18,16.905,16.92,16.795,16.87,67969.0
2017-04-19,16.92,16.955,16.86,16.865,41859.0
2017-04-20,16.865,16.945,16.86,16.905,105304.0
2017-04-21,16.905,16.98,16.875,16.89,73820.0
2017-04-24,17.025,17.1,17.005,17.045,67340.0
2017-04-25,17.1,17.21,17.1,17.15,54486.0
2017-04-26,17.055,17.06,16.885,16.89,101039.0
2017-04-27,16.895,16.895,16.69,16.78,332251.0
2017-04-28,16.8,16.87,16.745,16.785,128851.0
2017-05-01,16.8,16.83,16.76,16.78,79408.0
2017-05-02,16.78,16.83,16.74,16.765,66789.0
2017-05-03,16.835,16.85,16.685,16.71,74935.0
2017-05-04,16.685,16.73,16.575,16.575,50928.0
2017-05-05,16.575,16.725,16.57,16.68,78893.0
2017-05-08,16.72,16.755,16.68,16.755,38512.0
2017-05-09,16.73,16.785,16.63,16.67,109797.0
2017-05-10,16.635,16.705,16.63,16.69,45461.0
2017-05-11,16.67,16.68,16.52,16.55,66289.0
2017-05-12,16.485,16.555,16.445,16.465,69269.0
2017-05-15,16.515,16.605,16.515,16.555,76927.0
2017-05-16,16.575,16.63,16.465,16.475,52727.0
2017-05-17,16.44,16.445,16.205,16.22,105126.0
2017-05-18,16.18,16.33,16.13,16.28,87738.0
2017-05-19,16.33,16.455,16.31,16.43,83665.0
2017-05-23,16.5,16.555,16.495,16.55,56007.0
2017-05-24,16.54,16.54,16.375,16.435,61360.0
2017-05-25,16.525,16.525,16.36,16.425,40528.0
2017-05-26,16.445,16.445,16.38,16.415,27191.0
2017-05-29,16.49,16.49,16.43,16.435,23712.0
2017-05-30,16.425,16.455,16.395,16.415,42658.0
2017-05-31,16.5,16.5,16.285,16.375,60525.0
2017-06-01,16.445,16.49,16.375,16.47,44572.0
2017-06-02,16.485,16.49,16.435,16.465,22566.0
2017-06-05,16.455,16.455,16.34,16.425,43051.0
2017-06-06,16.36,16.4,16.34,16.38,52962.0
2017-06-07,16.38,16.445,16.325,16.345,30886.0
2017-06-08,16.355,16.435,16.335,16.435,36737.0
2017-06-09,16.435,16.635,16.435,16.63,59107.0
2017-06-12,16.6,16.745,16.51,16.56,36077.0
2017-06-13,16.575,16.585,16.51,16.56,57320.0
2017-06-14,16.555,16.56,16.45,16.47,29848.0
2017-06-15,16.425,16.455,16.355,16.43,54705.0
2017-06-16,16.39,16.565,16.39,16.555,51796.0
2017-06-19,16.615,16.715,16.595,16.655,53826.0
2017-06-20,16.66,16.66,16.54,16.555,71817.0
2017-06-21,16.545,16.595,16.465,16.485,46478.0
2017-06-22,16.475,16.675,16.47,16.62,39839.0
2017-06-23,16.62,16.715,16.605,16.665,65487.0
2017-06-26,16.71,16.74,16.64,16.675,82482.0
2017-06-27,16.7,16.72,16.645,16.685,49612.0
2017-06-28,16.68,16.81,16.68,16.795,64761.0
2017-06-29,16.82,16.83,16.6,16.68,73598.0
2017-06-30,16.695,16.715,16.565,16.64,50382.0
2017-07-04,16.675,16.695,16.575,16.64,39548.0
2017-07-05,16.62,16.73,16.6,16.685,71360.0
2017-07-06,16.625,16.735,16.62,16.68,53771.0
2017-07-07,16.625,16.665,16.545,16.655,48108.0
2017-07-10,16.66,16.81,16.64,16.765,65523.0
2017-07-11,16.74,16.755,16.675,16.74,47808.0
2017-07-12,16.79,16.905,16.765,16.775,80058.0
2017-07-13,16.79,16.82,16.775,16.805,58478.0
2017-07-14,16.795,16.88,16.785,16.845,52455.0
2017-07-17,16.885,16.885,16.805,16.81,56456.0
2017-07-18,16.81,16.82,16.72,16.795,38389.0
2017-07-19,16.805,16.9,16.805,16.885,39144.0
2017-07-20,16.895,16.955,16.895,16.93,57468.0
2017-07-21,16.875,16.9,16.81,16.88,45254.0
2017-07-24,16.885,16.905,16.81,16.87,29250.0
2017-07-25,16.91,17.015,16.885,16.92,39149.0
2017-07-26,16.95,16.95,16.82,16.835,35527.0
2017-07-27,16.865,16.895,16.745,16.835,68804.0
2017-07-28,16.815,16.815,16.72,16.8,59127.0
2017-07-31,16.83,16.895,16.815,16.855,63538.0
2017-08-01,16.92,16.94,16.8,16.905,61688.0
2017-08-02,16.92,17.01,16.92,16.96,33143.0
2017-08-03,16.98,17.035,16.95,16.995,43502.0
2017-08-04,17.055,17.075,17.01,17.04,44403.0
2017-08-08,17.04,17.075,17.015,17.065,44669.0
2017-08-09,17.02,17.055,16.95,16.98,49418.0
2017-08-10,16.94,16.945,16.8,16.81,37935.0
2017-08-11,16.81,16.81,16.705,16.745,50336.0
2017-08-14,16.83,16.965,16.83,16.885,62611.0
2017-08-15,16.89,16.92,16.85,16.865,21801.0
2017-08-16,16.89,16.95,16.87,16.87,33697.0
2017-08-17,16.85,16.89,16.785,16.795,38748.0
2017-08-18,16.81,16.815,16.67,16.73,46732.0
2017-08-21,16.73,16.76,16.7,16.745,22177.0
2017-08-22,16.785,16.785,16.73,16.755,47251.0
2017-08-23,16.705,16.87,16.705,16.83,55446.0
2017-08-24,16.895,16.895,16.805,16.81,23792.0
2017-08-25,16.86,16.86,16.81,16.835,24027.0
2017-08-28,16.845,16.845,16.75,16.77,56543.0
2017-08-29,16.71,16.77,16.625,16.77,32521.0
2017-08-30,16.81,16.91,16.79,16.89,64657.0
2017-08-31,16.935,16.935,16.855,16.9,30867.0
2017-09-01,16.93,16.93,16.88,16.9,35663.0
2017-09-05,16.855,16.89,16.695,16.755,55876.0
2017-09-06,16.82,16.84,16.755,16.77,36021.0
2017-09-07,16.765,16.79,16.695,16.715,35201.0
2017-09-08,16.695,16.73,16.665,16.715,42959.0
2017-09-11,16.8,16.855,16.785,16.855,33681.0
2017-09-12,16.855,16.955,16.84,16.93,44190.0
2017-09-13,16.915,16.95,16.915,16.925,33764.0
2017-09-14,16.935,16.95,16.9,16.95,30447.0
2017-09-15,16.955,16.97,16.925,16.95,25225.0
2017-09-18,16.95,17.095,16.95,17.09,44864.0
2017-09-19,17.06,17.19,17.06,17.18,41286.0
2017-09-20,17.18,17.205,17.145,17.18,31368.0
2017-09-21,17.165,17.275,17.165,17.255,69714.0
2017-09-22,17.235,17.27,17.215,17.26,37402.0
2017-09-25,17.295,17.3,17.225,17.3,87966.0
2017-09-26,17.305,17.305,17.24,17.265,43050.0
2017-09-27,17.305,17.42,17.3,17.405,74079.0
2017-09-28,17.405,17.485,17.405,17.475,88721.0
2017-09-29,17.485,17.545,17.485,17.495,58993.0
2017-10-02,17.53,17.6,17.52,17.58,47082.0
2017-10-03,17.59,17.635,17.585,17.62,55936.0
2017-10-04,17.625,17.655,17.605,17.62,58992.0
2017-10-05,17.61,17.695,17.61,17.69,51306.0
2017-10-06,17.67,17.67,17.6,17.66,35413.0
2017-10-10,17.645,17.75,17.64,17.75,54704.0
2017-10-11,17.735,17.795,17.73,17.765,83048.0
2017-10-12,17.765,17.77,17.71,17.71,58708.0
2017-10-13,17.725,17.82,17.715,17.805,67077.0
2017-10-16,17.825,17.86,17.825,17.825,52378.0
2017-10-17,17.84,17.86,17.805,17.825,55853.0
2017-10-18,17.85,17.85,17.8,17.805,52592.0
2017-10-19,17.75,17.835,17.745,17.825,44989.0
2017-10-20,17.85,17.925,17.85,17.91,57204.0
2017-10-23,17.96,17.975,17.925,17.93,41947.0
2017-10-24,17.96,18.03,17.96,18.02,76110.0
2017-10-25,18.015,18.045,17.955,18.005,151866.0
2017-10-26,18.005,18.06,17.99,18.04,46045.0
2017-10-27,18.05,18.05,17.99,18.01,52524.0
2017-10-30,17.97,18.095,17.97,18.045,53505.0
2017-10-31,18.04,18.185,18.04,18.145,68610.0
2017-11-01,18.22,18.22,18.11,18.11,57173.0
2017-11-02,18.11,18.145,18.08,18.115,52710.0
2017-11-03,18.12,18.15,18.085,18.13,56317.0
2017-11-06,18.145,18.165,18.1,18.13,52118.0
2017-11-07,18.15,18.19,18.115,18.175,54644.0
2017-11-08,18.11,18.135,18.06,18.085,34007.0
2017-11-09,18.06,18.115,18.04,18.095,43295.0
2017-11-10,18.085,18.1,17.995,18.04,80308.0
2017-11-13,17.995,18.06,17.975,18.045,31833.0
2017-11-14,17.99,18.045,17.99,17.995,28728.0
2017-11-15,17.955,18.025,17.9,18.005,35881.0
2017-11-16,18.025,18.15,18.015,18.135,29604.0
2017-11-17,18.15,18.205,18.135,18.175,44284.0
2017-11-20,18.205,18.29,18.165,18.255,69550.0
2017-11-21,18.295,18.33,18.27,18.295,71805.0
2017-11-22,18.335,18.345,18.255,18.27,56922.0
2017-11-23,18.305,18.305,18.235,18.25,24339.0
2017-11-24,18.3,18.31,18.27,18.3,34090.0
2017-11-27,18.3,18.325,18.25,18.265,63380.0
2017-11-28,18.285,18.3,18.235,18.255,51070.0
2017-11-29,18.325,18.325,18.195,18.235,50820.0
2017-11-30,18.29,18.375,18.25,18.34,52451.0
2017-12-01,18.31,18.395,18.29,18.375,60541.0
2017-12-04,18.45,18.45,18.3,18.3,54507.0
2017-12-05,18.305,18.32,18.16,18.17,43808.0
2017-12-06,18.115,18.265,18.11,18.195,40971.0
2017-12-07,18.175,18.28,18.175,18.27,47016.0
2017-12-08,18.3,18.375,18.3,18.355,87791.0
2017-12-11,18.39,18.41,18.355,18.39,42704.0
2017-12-12,18.38,18.45,18.38,18.43,43380.0
2017-12-13,18.415,18.5,18.415,18.415,58534.0
2017-12-14,18.45,18.46,18.335,18.335,93608.0
2017-12-15,18.335,18.425,18.335,18.34,90357.0
2017-12-18,18.375,18.465,18.375,18.39,125466.0
2017-12-19,18.38,18.475,18.38,18.41,133997.0
2017-12-20,18.465,18.465,18.335,18.38,110143.0
2017-12-21,18.34,18.45,18.34,18.44,150675.0
2017-12-22,18.465,18.465,18.37,18.39,120509.0
2017-12-27,18.46,18.46,18.37,18.41,67886.0
2017-12-28,18.47,18.47,18.365,18.425,30760.0
2017-12-29,18.435,18.49,18.38,18.49,72478.0
2018-01-02,18.525,18.525,18.425,18.475,55048.0
2018-01-03,18.525,18.525,18.455,18.475,79414.0
2018-01-04,18.52,18.555,18.46,18.525,109192.0
2018-01-05,18.49,18.565,18.485,18.555,57836.0
2018-01-08,18.61,18.61,18.495,18.525,57468.0
2018-01-09,18.52,18.56,18.47,18.495,103851.0
2018-01-10,18.505,18.505,18.39,18.405,54835.0
2018-01-11,18.415,18.455,18.335,18.355,54229.0
2018-01-12,18.385,18.385,18.31,18.33,78935.0
2018-01-15,18.385,18.385,18.33,18.365,50884.0
2018-01-16,18.425,18.425,18.3,18.32,119544.0
2018-01-17,18.38,18.405,18.32,18.38,156230.0
2018-01-18,18.37,18.42,18.355,18.355,43941.0
2018-01-19,18.365,18.47,18.355,18.455,73817.0
2018-01-22,18.42,18.525,18.42,18.49,62185.0
2018-01-23,18.475,18.49,18.39,18.44,66220.0
2018-01-24,18.505,18.505,18.3,18.355,78253.0
2018-01-25,18.415,18.415,18.31,18.35,113568.0
2018-01-26,18.31,18.375,18.275,18.33,66975.0
2018-01-29,18.31,18.32,18.2,18.225,114515.0
2018-01-30,18.2,18.22,18.135,18.19,84476.0
2018-01-31,18.19,18.235,18.135,18.205,65137.0
2018-02-01,18.15,18.175,18.05,18.105,63239.0
2018-02-02,18.045,18.08,17.84,17.855,174547.0
2018-02-05,17.51,17.79,17.48,17.54,192622.0
2018-02-06,17.32,17.67,17.16,17.6,135809.0
2018-02-07,17.705,17.705,17.615,17.665,115604.0
2018-02-08,17.715,17.715,17.335,17.335,131008.0
2018-02-09,17.37,17.42,17.08,17.305,200787.0
2018-02-12,17.445,17.48,17.305,17.39,76379.0
2018-02-13,17.075,17.425,17.06,17.315,135743.0
2018-02-14,17.305,17.43,17.245,17.375,113821.0
2018-02-15,17.565,17.565,17.375,17.495,66335.0
2018-02-16,17.51,17.6,17.505,17.565,107735.0
2018-02-20,17.565,17.585,17.49,17.515,76084.0
2018-02-21,17.56,17.74,17.525,17.685,93562.0
2018-02-22,17.745,17.745,17.59,17.62,81985.0
2018-02-23,17.68,17.725,17.64,17.725,59533.0
2018-02-26,17.765,17.815,17.73,17.785,100231.0
2018-02-27,17.785,17.83,17.725,17.735,72755.0
2018-02-28,17.78,17.78,17.54,17.54,47565.0
2018-03-01,17.525,17.535,17.38,17.44,77512.0
2018-03-02,17.355,17.45,17.335,17.42,47418.0
2018-03-05,17.385,17.535,17.345,17.51,73797.0
2018-03-06,17.555,17.555,17.47,17.52,55501.0
2018-03-07,17.455,17.61,17.45,17.485,56614.0
2018-03-08,17.51,17.605,17.505,17.58,88536.0
2018-03-09,17.645,17.68,17.56,17.62,106796.0
2018-03-12,17.655,17.7,17.59,17.655,80826.0
2018-03-13,17.71,17.725,17.63,17.63,109658.0
2018-03-14,17.7,17.71,17.595,17.625,47332.0
2018-03-15,17.57,17.7,17.57,17.645,61024.0
2018-03-16,17.63,17.725,17.62,17.64,60823.0
2018-03-19,17.625,17.63,17.505,17.56,85024.0
2018-03-20,17.57,17.63,17.56,17.61,58948.0
2018-03-21,17.63,17.7,17.58,17.64,78199.0
2018-03-22,17.52,17.55,17.33,17.33,98792.0
2018-03-23,17.39,17.395,17.11,17.14,61471.0
2018-03-26,17.26,17.26,17.04,17.09,61503.0
2018-03-27,17.155,17.155,16.965,17.0,102344.0
2018-03-28,16.98,17.125,16.97,17.035,106575.0
2018-03-29,17.075,17.195,17.07,17.19,61733.0
2018-04-02,17.14,17.19,16.95,17.055,107774.0
2018-04-03,17.055,17.085,16.97,17.015,129788.0
2018-04-04,16.9,17.05,16.81,17.035,73960.0
2018-04-05,17.12,17.28,17.105,17.27,44921.0
2018-04-06,17.225,17.27,17.065,17.1,58337.0
2018-04-09,17.155,17.24,17.12,17.17,69339.0
2018-04-10,17.255,17.27,17.11,17.14,61030.0
2018-04-11,17.12,17.135,17.025,17.05,59426.0
2018-04-12,17.07,17.12,17.025,17.035,49469.0
2018-04-13,17.085,17.105,16.955,16.97,57474.0
2018-04-16,17.005,17.07,16.98,17.035,74896.0
2018-04-17,17.11,17.14,17.07,17.105,59738.0
2018-04-18,17.145,17.23,17.12,17.19,61707.0
2018-04-19,17.21,17.21,17.105,17.125,47896.0
2018-04-20,17.155,17.245,17.155,17.23,33540.0
2018-04-23,17.245,17.36,17.245,17.315,51755.0
2018-04-24,17.385,17.395,17.29,17.3,60669.0
2018-04-25,17.3,17.35,17.275,17.325,34571.0
2018-04-26,17.38,17.485,17.33,17.46,423529.0
2018-04-27,17.52,17.535,17.36,17.535,52920.0
2018-04-30,17.565,17.565,17.45,17.45,67599.0
2018-05-01,17.425,17.465,17.38,17.465,56097.0
2018-05-02,17.485,17.55,17.43,17.45,43910.0
2018-05-03,17.41,17.43,17.29,17.345,53808.0
2018-05-04,17.3,17.475,17.3,17.445,35616.0
2018-05-07,17.475,17.53,17.46,17.495,59829.0
2018-05-08,17.535,17.535,17.435,17.495,63114.0
2018-05-09,17.515,17.56,17.425,17.52,53633.0
2018-05-10,17.57,17.6,17.52,17.565,57917.0
2018-05-11,17.585,17.635,17.565,17.58,51937.0
2018-05-14,17.655,17.655,17.595,17.605,127672.0
2018-05-15,17.605,17.665,17.585,17.63,63946.0
2018-05-16,17.63,17.65,17.58,17.645,129312.0
2018-05-17,17.65,17.665,17.615,17.63,35124.0
2018-05-18,17.645,17.65,17.585,17.645,67360.0
2018-05-22,17.715,17.77,17.65,17.715,63485.0
2018-05-23,17.665,17.685,17.605,17.665,58128.0
2018-05-24,17.655,17.73,17.6,17.65,44174.0
2018-05-25,17.635,17.715,17.62,17.64,35157.0
2018-05-28,17.63,17.655,17.57,17.59,29610.0
2018-05-29,17.505,17.53,17.335,17.4,66801.0
2018-05-30,17.395,17.455,17.345,17.445,59321.0
2018-05-31,17.485,17.485,17.385,17.43,60617.0
2018-06-01,17.485,17.495,17.415,17.445,58171.0
2018-06-04,17.465,17.52,17.465,17.495,44400.0
2018-06-05,17.495,17.59,17.495,17.535,78271.0
2018-06-06,17.55,17.59,17.535,17.565,33066.0
2018-06-07,17.605,17.655,17.585,17.62,43814.0
2018-06-08,17.6,17.655,17.6,17.635,126720.0
2018-06-11,17.62,17.72,17.62,17.68,55670.0
2018-06-12,17.665,17.73,17.665,17.705,81579.0
2018-06-13,17.68,17.73,17.655,17.67,82484.0
2018-06-14,17.715,17.72,17.635,17.64,28641.0
2018-06-15,17.62,17.7,17.59,17.68,53805.0
2018-06-18,17.6,17.72,17.6,17.715,39677.0
2018-06-19,17.6,17.735,17.6,17.705,72241.0
2018-06-20,17.72,17.84,17.715,17.825,86159.0
2018-06-21,17.825,17.825,17.77,17.8,57881.0
2018-06-22,17.87,17.9,17.84,17.855,73700.0
2018-06-25,17.79,17.855,17.605,17.635,97437.0
2018-06-26,17.655,17.735,17.64,17.685,72355.0
2018-06-27,17.69,17.7,17.555,17.575,55058.0
2018-06-28,17.51,17.555,17.405,17.455,62138.0
2018-06-29,17.47,17.56,17.46,17.54,34019.0
2018-07-03,17.525,17.6,17.505,17.54,75569.0
2018-07-04,17.54,17.59,17.525,17.57,14464.0
2018-07-05,17.54,17.57,17.5,17.55,54945.0
2018-07-06,17.55,17.65,17.535,17.65,73667.0
2018-07-09,17.72,17.72,17.655,17.67,37224.0
2018-07-10,17.71,17.735,17.685,17.735,55735.0
2018-07-11,17.64,17.705,17.62,17.655,29692.0
2018-07-12,17.67,17.775,17.66,17.74,68116.0
2018-07-13,17.725,17.785,17.72,17.755,35067.0
2018-07-16,17.74,17.785,17.74,17.77,29644.0
2018-07-17,17.725,17.85,17.725,17.805,40148.0
2018-07-18,17.82,17.82,17.725,17.735,26613.0
2018-07-19,17.74,17.785,17.74,17.775,35463.0
2018-07-20,17.74,17.75,17.66,17.67,25688.0
2018-07-23,17.67,17.69,17.635,17.66,68523.0
2018-07-24,17.65,17.76,17.65,17.7,78362.0
2018-07-25,17.71,17.715,17.63,17.675,62591.0
2018-07-26,17.66,17.74,17.66,17.715,71181.0
2018-07-27,17.725,17.755,17.66,17.695,49774.0
2018-07-30,17.725,17.73,17.665,17.665,39342.0
2018-07-31,17.63,17.76,17.625,17.745,36259.0
2018-08-01,17.765,17.82,17.71,17.82,64258.0
2018-08-02,17.79,17.83,17.705,17.805,39239.0
2018-08-03,17.79,17.81,17.76,17.805,43914.0
2018-08-07,17.845,17.875,17.665,17.675,68481.0
2018-08-08,17.68,17.745,17.63,17.715,142265.0
2018-08-09,17.68,17.79,17.68,17.775,48530.0
2018-08-10,17.745,17.745,17.63,17.705,36095.0
2018-08-13,17.705,17.775,17.68,17.71,50806.0
2018-08-14,17.73,17.845,17.73,17.845,62078.0
2018-08-15,17.775,17.83,17.73,17.82,44315.0
2018-08-16,17.86,18.005,17.86,17.98,83931.0
2018-08-17,17.975,18.095,17.945,18.085,51484.0
2018-08-20,18.105,18.145,18.06,18.07,40238.0
2018-08-21,18.095,18.135,18.07,18.07,34532.0
2018-08-22,18.085,18.105,18.06,18.06,85984.0
2018-08-23,18.075,18.085,17.995,17.995,58231.0
2018-08-24,18.02,18.035,17.97,17.97,36946.0
2018-08-27,18.01,18.065,18.0,18.05,32554.0
2018-08-28,18.05,18.06,17.95,17.99,32453.0
2018-08-29,17.99,18.025,17.935,17.975,47546.0
2018-08-30,17.965,18.03,17.95,17.95,33023.0
2018-08-31,17.935,17.965,17.835,17.835,46627.0
2018-09-04,17.82,17.83,17.685,17.695,82183.0
2018-09-05,17.695,17.75,17.65,17.745,57093.0
2018-09-06,17.735,17.77,17.705,17.735,39147.0
2018-09-07,17.7,17.705,17.635,17.695,38409.0
2018-09-10,17.72,17.765,17.72,17.745,27267.0
2018-09-11,17.72,17.77,17.67,17.75,49314.0
2018-09-12,17.755,17.755,17.67,17.715,26389.0
2018-09-13,17.735,17.735,17.65,17.655,52103.0
2018-09-14,17.68,17.715,17.64,17.715,39655.0
2018-09-17,17.705,17.785,17.705,17.755,117577.0
2018-09-18,17.765,17.78,17.73,17.77,64222.0
2018-09-19,17.775,17.785,17.69,17.695,49650.0
2018-09-20,17.75,17.785,17.695,17.755,86882.0
2018-09-21,17.775,17.8,17.755,17.77,42972.0
2018-09-24,17.775,17.785,17.67,17.675,83826.0
2018-09-25,17.705,17.71,17.64,17.645,74985.0
2018-09-26,17.62,17.725,17.62,17.66,87856.0
2018-09-27,17.69,17.76,17.69,17.71,41508.0
2018-09-28,17.685,17.685,17.515,17.525,60129.0
2018-10-01,17.64,17.645,17.515,17.555,103952.0
2018-10-02,17.56,17.57,17.44,17.475,318573.0
2018-10-03,17.505,17.51,17.43,17.465,47796.0
2018-10-04,17.425,17.44,17.335,17.395,71748.0
2018-10-05,17.395,17.43,17.295,17.345,97992.0
2018-10-09,17.27,17.3,17.19,17.205,82018.0
2018-10-10,17.165,17.18,16.945,16.945,65879.0
2018-10-11,16.83,16.875,16.665,16.68,146377.0
2018-10-12,16.83,16.83,16.555,16.645,100267.0
2018-10-15,16.665,16.715,16.62,16.675,70969.0
2018-10-16,16.71,16.855,16.66,16.855,79290.0
2018-10-17,16.875,16.875,16.765,16.86,58481.0
2018-10-18,16.855,16.86,16.745,16.78,132162.0
2018-10-19,16.825,16.96,16.825,16.88,59246.0
2018-10-22,16.945,16.945,16.83,16.86,76595.0
2018-10-23,16.725,16.86,16.615,16.83,86941.0
2018-10-24,16.835,16.84,16.52,16.52,115283.0
2018-10-25,16.64,16.69,16.575,16.6,71871.0
2018-10-26,16.53,16.575,16.365,16.495,165347.0
2018-10-29,16.61,16.675,16.375,16.42,156081.0
2018-10-30,16.42,16.595,16.42,16.58,137240.0
2018-10-31,16.72,16.8,16.695,16.72,89422.0
2018-11-01,16.805,16.865,16.74,16.85,74553.0
2018-11-02,16.95,16.97,16.8,16.865,81433.0
2018-11-05,16.865,17.05,16.855,17.015,80989.0
2018-11-06,17.025,17.025,16.92,16.995,54286.0
2018-11-07,17.075,17.095,16.97,17.09,82138.0
2018-11-08,17.115,17.17,17.075,17.13,176931.0
2018-11-09,17.08,17.125,17.025,17.105,63159.0
2018-11-12,17.11,17.145,17.065,17.09,41865.0
2018-11-13,17.11,17.205,17.11,17.155,64623.0
2018-11-14,17.21,17.285,17.09,17.16,56629.0
2018-11-15,17.125,17.195,17.075,17.175,55438.0
2018-11-16,17.115,17.205,17.115,17.205,32846.0
2018-11-19,17.18,17.225,17.105,17.13,165755.0
2018-11-20,17.06,17.075,16.945,16.97,150825.0
2018-11-21,17.025,17.25,17.01,17.115,103987.0
2018-11-22,17.125,17.13,17.08,17.11,63341.0
2018-11-23,17.08,17.11,16.985,17.08,49373.0
2018-11-26,17.155,17.19,17.01,17.03,208074.0
2018-11-27,16.995,17.015,16.93,17.0,131223.0
2018-11-28,17.04,17.185,17.0,17.17,69719.0
2018-11-29,17.15,17.25,17.135,17.22,95231.0
2018-11-30,17.19,17.205,17.095,17.185,70031.0
2018-12-03,17.315,17.325,17.12,17.165,99204.0
2018-12-04,17.125,17.155,16.965,16.98,246571.0
2018-12-05,17.015,17.155,16.965,16.99,135580.0
2018-12-06,16.85,16.865,16.595,16.85,368317.0
2018-12-07,16.87,16.935,16.695,16.74,184982.0
2018-12-10,16.69,16.72,16.5,16.595,176131.0
2018-12-11,16.705,16.805,16.505,16.52,115577.0
2018-12-12,16.645,16.675,16.545,16.545,138412.0
2018-12-13,16.595,16.645,16.47,16.515,265485.0
2018-12-14,16.42,16.52,16.405,16.45,245500.0
2018-12-17,16.435,16.44,16.195,16.215,141498.0
2018-12-18,16.235,16.375,16.23,16.275,261526.0
2018-12-19,16.29,16.42,16.15,16.18,431824.0
2018-12-20,16.135,16.185,16.01,16.05,178344.0
2018-12-21,16.06,16.145,15.815,15.835,293836.0
2018-12-24,15.67,15.8,15.645,15.645,95255.0
2018-12-27,15.885,15.945,15.71,15.94,230391.0
2018-12-28,16.02,16.18,16.02,16.1,170443.0
2018-12-31,16.165,16.22,16.1,16.18,44676.0
2019-01-02,16.065,16.24,15.97,16.22,231736.0
2019-01-03,16.18,16.195,16.04,16.145,168316.0
2019-01-04,16.235,16.33,16.225,16.29,154107.0
2019-01-07,16.355,16.41,16.25,16.395,140001.0
2019-01-08,16.48,16.555,16.41,16.55,145944.0
2019-01-09,16.605,16.775,16.57,16.76,200354.0
2019-01-10,16.74,16.96,16.665,16.925,214953.0
2019-01-11,16.945,17.025,16.89,17.0,97723.0
2019-01-14,16.98,17.03,16.95,16.975,184312.0
2019-01-15,16.98,17.07,16.9,17.045,196170.0
2019-01-16,17.09,17.11,17.045,17.105,134855.0
2019-01-17,17.075,17.25,17.06,17.22,77410.0
2019-01-18,17.31,17.355,17.275,17.325,168686.0
2019-01-21,17.36,17.37,17.26,17.325,77367.0
2019-01-22,17.3,17.315,17.165,17.245,132880.0
2019-01-23,17.265,17.325,17.17,17.235,135724.0
2019-01-24,17.19,17.275,17.17,17.265,145128.0
2019-01-25,17.305,17.345,17.25,17.31,110560.0
2019-01-28,17.25,17.375,17.25,17.345,100620.0
2019-01-29,17.385,17.46,17.375,17.445,95494.0
2019-01-30,17.465,17.5,17.43,17.48,161337.0
2019-01-31,17.47,17.555,17.46,17.54,103250.0
2019-02-01,17.525,17.585,17.5,17.525,107873.0
2019-02-04,17.525,17.54,17.46,17.525,157626.0
2019-02-05,17.56,17.65,17.555,17.64,108707.0
2019-02-06,17.625,17.75,17.62,17.73,110320.0
2019-02-07,17.72,17.72,17.605,17.71,100588.0
2019-02-08,17.67,17.68,17.56,17.625,66676.0
2019-02-11,17.665,17.665,17.54,17.575,66094.0
2019-02-12,17.64,17.695,17.62,17.68,63074.0
2019-02-13,17.7,17.745,17.625,17.64,138591.0
2019-02-14,17.635,17.71,17.625,17.66,104029.0
2019-02-15,17.715,17.835,17.7,17.81,55361.0
2019-02-19,17.82,17.87,17.76,17.845,94314.0
2019-02-20,17.86,17.965,17.86,17.945,92870.0
2019-02-21,17.96,18.01,17.905,17.985,123001.0
2019-02-22,17.99,18.045,17.95,17.995,85848.0
2019-02-25,18.03,18.07,18.015,18.015,76252.0
2019-02-26,17.995,18.085,17.99,18.015,96971.0
2019-02-27,17.93,17.99,17.905,17.98,494884.0
2019-02-28,17.905,17.975,17.875,17.935,70590.0
2019-03-01,17.975,18.005,17.92,17.92,85440.0
2019-03-04,17.99,18.015,17.93,17.98,68308.0
2019-03-05,17.995,18.015,17.98,18.01,68682.0
2019-03-06,18.01,18.075,18.005,18.025,97913.0
2019-03-07,18.015,18.015,17.92,17.96,174285.0
2019-03-08,17.875,17.95,17.86,17.93,145227.0
2019-03-11,17.96,18.06,17.945,18.045,55777.0
2019-03-12,18.055,18.075,18.005,18.055,66868.0
2019-03-13,18.085,18.115,18.025,18.07,70971.0
2019-03-14,18.085,18.085,18.01,18.01,44119.0
2019-03-15,18.09,18.16,18.07,18.1,75230.0
2019-03-18,18.12,18.21,18.1,18.2,78671.0
2019-03-19,18.225,18.275,18.195,18.215,47893.0
2019-03-20,18.185,18.195,18.105,18.115,155907.0
2019-03-21,18.055,18.165,18.045,18.16,54967.0
2019-03-22,18.09,18.12,17.985,17.995,89677.0
2019-03-25,17.945,17.96,17.865,17.93,61203.0
2019-03-26,17.99,18.065,17.945,17.99,98896.0
2019-03-27,17.965,18.04,17.95,18.005,70874.0
2019-03-28,17.995,18.08,17.995,18.05,58046.0
2019-03-29,18.115,18.115,17.96,17.995,77324.0
2019-04-01,18.07,18.18,18.055,18.175,111437.0
2019-04-02,18.175,18.235,18.15,18.235,66282.0
2019-04-03,18.285,18.33,18.25,18.27,117175.0
2019-04-04,18.285,18.335,18.27,18.33,37517.0
2019-04-05,18.345,18.375,18.335,18.36,34107.0
2019-04-08,18.315,18.36,18.27,18.36,61538.0
2019-04-09,18.29,18.29,18.24,18.275,50237.0
2019-04-10,18.3,18.32,18.285,18.305,54608.0
2019-04-11,18.315,18.425,18.315,18.33,45390.0
2019-04-12,18.395,18.425,18.345,18.375,53205.0
2019-04-15,18.375,18.48,18.365,18.47,58151.0
2019-04-16,18.485,18.52,18.48,18.49,85187.0
2019-04-17,18.505,18.55,18.48,18.545,109025.0
2019-04-18,18.505,18.605,18.505,18.595,31575.0
2019-04-22,18.58,18.59,18.44,18.485,70585.0
2019-04-23,18.48,18.515,18.45,18.48,80977.0
2019-04-24,18.465,18.49,18.43,18.46,63119.0
2019-04-25,18.445,18.48,18.385,18.455,36548.0
2019-04-26,18.46,18.55,18.42,18.535,81952.0
2019-04-29,18.52,18.625,18.52,18.58,111115.0
2019-04-30,18.58,18.63,18.565,18.625,44161.0
2019-05-01,18.625,18.68,18.58,18.595,71473.0
2019-05-02,18.595,18.61,18.525,18.535,35660.0
2019-05-03,18.565,18.58,18.495,18.555,56799.0
2019-05-06,18.385,18.54,18.37,18.525,64675.0
2019-05-07,18.445,18.505,18.43,18.46,67092.0
2019-05-08,18.43,18.51,18.415,18.49,42446.0
2019-05-09,18.36,18.43,18.31,18.375,59747.0
2019-05-10,18.34,18.375,18.19,18.35,121692.0
2019-05-13,18.22,18.22,18.13,18.185,111342.0
2019-05-14,18.205,18.36,18.205,18.305,48422.0
2019-05-15,18.26,18.31,18.235,18.295,43816.0
2019-05-16,18.34,18.42,18.325,18.34,64227.0
2019-05-17,18.29,18.355,18.28,18.32,40110.0
2019-05-21,18.35,18.465,18.35,18.465,96050.0
2019-05-22,18.39,18.39,18.32,18.355,72890.0
2019-05-23,18.26,18.265,18.07,18.16,49249.0
2019-05-24,18.195,18.3,18.195,18.255,42688.0
2019-05-27,18.27,18.345,18.27,18.33,31810.0
2019-05-28,18.305,18.33,18.27,18.285,35398.0
2019-05-29,18.22,18.22,18.13,18.175,57494.0
2019-05-30,18.175,18.22,18.075,18.085,49522.0
2019-05-31,17.995,18.015,17.92,18.015,75277.0
2019-06-03,18.01,18.135,18.0,18.085,71009.0
2019-06-04,18.175,18.275,18.135,18.27,63226.0
2019-06-05,18.315,18.335,18.245,18.305,33345.0
2019-06-06,18.32,18.36,18.275,18.33,40404.0
2019-06-07,18.33,18.36,18.29,18.3,19767.0
2019-06-10,18.36,18.39,18.345,18.345,34405.0
2019-06-11,18.405,18.41,18.305,18.335,29180.0
2019-06-12,18.315,18.32,18.255,18.27,16342.0
2019-06-13,18.29,18.305,18.21,18.22,30353.0
2019-06-14,18.24,18.36,18.195,18.36,33389.0
2019-06-17,18.345,18.375,18.33,18.35,38116.0
2019-06-18,18.395,18.555,18.395,18.515,51307.0
2019-06-19,18.535,18.585,18.525,18.535,25763.0
2019-06-20,18.585,18.595,18.475,18.55,63916.0
2019-06-21,18.52,18.55,18.49,18.49,19846.0
2019-06-24,18.49,18.54,18.465,18.475,35886.0
2019-06-25,18.46,18.475,18.4,18.41,50566.0
2019-06-26,18.41,18.42,18.32,18.35,46394.0
2019-06-27,18.35,18.37,18.29,18.335,23382.0
2019-06-28,18.355,18.445,18.35,18.435,22472.0
2019-07-02,18.565,18.6,18.525,18.595,60647.0
2019-07-03,18.61,18.705,18.61,18.69,30059.0
2019-07-04,18.675,18.7,18.64,18.66,29614.0
2019-07-05,18.625,18.655,18.61,18.645,38155.0
2019-07-08,18.58,18.595,18.535,18.585,28574.0
2019-07-09,18.55,18.615,18.54,18.605,35986.0
2019-07-10,18.615,18.675,18.57,18.585,30740.0
2019-07-11,18.6,18.61,18.555,18.585,36094.0
2019-07-12,18.57,18.585,18.505,18.51,25284.0
2019-07-15,18.525,18.525,18.45,18.48,35475.0
2019-07-16,18.475,18.48,18.42,18.445,42678.0
2019-07-17,18.445,18.48,18.385,18.41,38266.0
2019-07-18,18.38,18.445,18.38,18.43,43264.0
2019-07-19,18.445,18.49,18.42,18.42,38973.0
2019-07-22,18.42,18.435,18.395,18.415,37607.0
2019-07-23,18.45,18.505,18.435,18.48,48568.0
2019-07-24,18.45,18.525,18.415,18.525,31470.0
2019-07-25,18.525,18.525,18.385,18.4,57587.0
2019-07-26,18.45,18.475,18.415,18.42,40446.0
2019-07-29,18.43,18.475,18.42,18.445,16133.0
2019-07-30,18.385,18.4,18.33,18.375,87112.0
2019-07-31,18.39,18.465,18.325,18.445,54538.0
2019-08-01,18.435,18.555,18.375,18.4,54097.0
2019-08-02,18.355,18.37,18.19,18.255,67714.0
2019-08-06,18.03,18.1,17.875,18.075,75554.0
2019-08-07,17.965,18.145,17.94,18.13,34506.0
2019-08-08,18.145,18.25,18.135,18.18,67206.0
2019-08-09,18.15,18.19,18.07,18.105,41115.0
2019-08-12,18.01,18.09,17.95,18.0,40116.0
2019-08-13,17.955,18.165,17.955,18.13,97859.0
2019-08-14,17.97,18.025,17.83,17.865,45247.0
2019-08-15,17.83,17.875,17.775,17.83,50818.0
2019-08-16,17.94,18.0,17.875,17.98,38645.0
2019-08-19,18.055,18.2,18.045,18.19,67550.0
2019-08-20,18.135,18.15,18.0,18.02,36531.0
2019-08-21,18.055,18.11,18.04,18.11,57663.0
2019-08-22,18.13,18.195,18.09,18.115,30740.0
2019-08-23,18.06,18.13,17.875,17.88,29547.0
2019-08-26,17.97,18.03,17.905,17.91,52856.0
2019-08-27,17.94,17.97,17.865,17.92,27082.0
2019-08-28,17.905,18.075,17.905,18.06,32521.0
2019-08-29,18.1,18.28,18.09,18.245,49823.0
2019-08-30,18.28,18.31,18.265,18.31,37918.0
2019-09-03,18.22,18.275,18.17,18.265,33029.0
2019-09-04,18.32,18.365,18.26,18.265,40111.0
2019-09-05,18.335,18.505,18.335,18.44,222645.0
2019-09-06,18.425,18.475,18.395,18.46,17965.0
2019-09-09,18.49,18.545,18.47,18.545,32120.0
2019-09-10,18.53,18.665,18.53,18.665,17402.0
2019-09-11,18.68,18.8,18.665,18.77,71173.0
2019-09-12,18.77,18.915,18.735,18.885,132306.0
2019-09-13,18.9,19.035,18.89,18.995,91839.0
2019-09-16,18.96,18.995,18.915,18.965,44535.0
2019-09-17,18.96,19.12,18.96,19.08,54011.0
2019-09-18,19.065,19.11,19.065,19.11,61584.0
2019-09-19,19.095,19.2,19.09,19.14,37002.0
2019-09-20,19.15,19.255,19.15,19.24,58191.0
2019-09-23,19.195,19.2,19.155,19.185,64684.0
2019-09-24,19.215,19.27,19.11,19.135,43136.0
2019-09-25,19.105,19.215,19.105,19.195,33310.0
2019-09-26,19.21,19.245,19.195,19.235,41131.0
2019-09-27,19.285,19.29,19.18,19.21,45369.0
2019-09-30,19.24,19.315,19.24,19.245,51952.0
2019-10-01,19.245,19.285,19.005,19.07,96803.0
2019-10-02,18.965,18.975,18.755,18.86,56904.0
2019-10-03,18.84,18.845,18.695,18.84,44648.0
2019-10-04,18.875,18.965,18.86,18.965,41622.0
2019-10-07,18.945,19.005,18.92,18.96,40979.0
2019-10-08,18.885,18.915,18.815,18.87,48022.0
2019-10-09,18.915,18.98,18.86,18.95,24434.0
2019-10-10,18.945,19.025,18.935,18.99,30730.0
2019-10-11,19.065,19.14,19.05,19.07,44678.0
2019-10-15,19.07,19.18,19.07,19.12,29608.0
2019-10-16,19.11,19.17,19.11,19.155,23102.0
2019-10-17,19.18,19.185,19.095,19.135,22531.0
2019-10-18,19.185,19.195,19.135,19.17,57522.0
2019-10-21,19.2,19.27,19.195,19.245,28249.0
2019-10-22,19.27,19.335,19.245,19.245,22940.0
2019-10-23,19.21,19.24,19.085,19.11,39689.0
2019-10-24,19.155,19.165,19.025,19.035,25095.0
2019-10-25,19.02,19.105,19.0,19.075,54548.0
2019-10-28,19.135,19.165,19.105,19.115,24073.0
2019-10-29,19.085,19.18,19.085,19.13,47238.0
2019-10-30,19.13,19.21,19.085,19.195,35326.0
2019-10-31,19.18,19.21,19.13,19.21,24761.0
2019-11-01,19.275,19.325,19.22,19.275,53916.0
2019-11-04,19.335,19.425,19.325,19.4,53975.0
2019-11-05,19.41,19.45,19.4,19.44,36287.0
2019-11-06,19.45,19.57,19.41,19.56,99465.0
2019-11-07,19.585,19.675,19.575,19.605,26068.0
2019-11-08,19.585,19.63,19.57,19.605,33162.0
2019-11-11,19.57,19.63,19.56,19.615,35916.0
2019-11-12,19.615,19.67,19.615,19.665,26196.0
2019-11-13,19.62,19.72,19.62,19.69,57454.0
2019-11-14,19.7,19.735,19.675,19.72,46504.0
2019-11-15,19.735,19.795,19.715,19.76,50883.0
2019-11-18,19.75,19.79,19.745,19.775,44357.0
2019-11-19,19.79,19.805,19.75,19.79,45934.0
2019-11-20,19.76,19.795,19.715,19.74,46825.0
2019-11-21,19.75,19.76,19.66,19.72,29138.0
2019-11-22,19.73,19.735,19.69,19.705,18812.0
2019-11-25,19.72,19.79,19.72,19.75,40122.0
2019-11-26,19.725,19.725,19.58,19.67,45356.0
2019-11-27,19.68,19.755,19.68,19.725,36634.0
2019-11-28,19.73,19.755,19.715,19.73,30669.0
2019-11-29,19.74,19.78,19.725,19.74,50580.0
2019-12-02,19.715,19.725,19.615,19.65,109628.0
2019-12-03,19.555,19.555,19.41,19.525,54906.0
2019-12-04,19.48,19.58,19.48,19.525,66198.0
2019-12-05,19.49,19.495,19.395,19.465,42761.0
2019-12-06,19.525,19.615,19.525,19.565,54998.0
2019-12-09,19.54,19.55,19.48,19.52,30768.0
2019-12-10,19.495,19.51,19.44,19.475,33637.0
2019-12-11,19.465,19.54,19.42,19.45,24219.0
2019-12-12,19.44,19.565,19.435,19.49,68265.0
2019-12-13,19.52,19.68,19.505,19.625,110215.0
2019-12-16,19.695,19.8,19.685,19.745,49113.0
2019-12-17,19.74,19.745,19.695,19.73,48135.0
2019-12-18,19.685,19.695,19.555,19.595,42369.0
2019-12-19,19.635,19.64,19.595,19.64,81665.0
2019-12-20,19.655,19.755,19.635,19.74,57848.0
2019-12-23,19.745,19.76,19.655,19.69,42178.0
2019-12-24,19.695,19.695,19.635,19.695,17457.0
2019-12-27,19.715,19.73,19.655,19.68,36580.0
2019-12-30,19.705,19.72,19.605,19.665,31617.0
2019-12-31,19.615,19.635,19.575,19.63,38673.0
2020-01-02,19.69,19.69,19.605,19.65,36580.0
2020-01-03,19.55,19.65,19.53,19.635,65534.0
2020-01-06,19.56,19.635,19.56,19.62,37615.0
2020-01-07,19.63,19.695,19.62,19.655,81794.0
2020-01-08,19.675,19.855,19.66,19.79,50692.0
2020-01-09,19.835,19.875,19.795,19.805,36177.0
2020-01-10,19.805,19.84,19.78,19.805,77697.0
2020-01-13,19.855,19.855,19.76,19.85,29900.0
2020-01-14,19.855,19.875,19.82,19.85,23496.0
2020-01-15,19.825,19.905,19.825,19.88,50373.0
2020-01-16,19.935,20.02,19.925,20.02,24968.0
2020-01-17,20.05,20.14,20.04,20.14,63998.0
2020-01-20,20.11,20.2,20.11,20.17,36160.0
2020-01-21,20.155,20.17,20.12,20.145,28593.0
2020-01-22,20.135,20.28,20.135,20.24,45043.0
2020-01-23,20.2,20.265,20.155,20.255,26264.0
2020-01-24,20.27,20.3,20.215,20.25,21736.0
2020-01-27,20.075,20.2,20.075,20.185,19875.0
2020-01-28,20.205,20.275,20.185,20.275,15954.0
2020-01-29,20.3,20.315,20.23,20.235,21926.0
2020-01-30,20.145,20.205,20.09,20.205,50315.0
2020-01-31,20.14,20.145,19.96,20.015,66386.0
2020-02-03,20.03,20.155,20.03,20.075,56563.0
2020-02-04,20.2,20.22,20.155,20.155,49726.0
2020-02-05,20.255,20.345,20.255,20.33,30326.0
2020-02-06,20.355,20.445,20.345,20.43,73722.0
2020-02-07,20.385,20.43,20.36,20.415,92155.0
2020-02-10,20.375,20.455,20.375,20.43,31510.0
2020-02-11,20.47,20.545,20.47,20.5,32594.0
2020-02-12,20.545,20.545,20.43,20.515,26345.0
2020-02-13,20.455,20.49,20.415,20.485,24351.0
2020-02-14,20.49,20.505,20.435,20.46,15301.0
2020-02-18,20.43,20.555,20.42,20.555,135219.0
2020-02-19,20.57,20.585,20.52,20.56,36067.0
2020-02-20,20.53,20.57,20.515,20.555,54005.0
2020-02-21,20.54,20.555,20.47,20.475,92461.0
2020-02-24,20.125,20.225,20.08,20.18,103915.0
2020-02-25,20.175,20.18,19.755,19.81,255663.0
2020-02-26,19.77,19.935,19.685,19.72,305938.0
2020-02-27,19.5,19.5,19.165,19.415,231036.0
2020-02-28,18.77,18.88,18.515,18.795,433900.0
2020-03-02,18.745,19.14,18.675,19.125,448633.0
2020-03-03,19.25,19.325,18.895,18.9,448070.0
2020-03-04,19.13,19.28,19.015,19.265,204594.0
2020-03-05,19.0,19.115,18.795,18.915,147169.0
2020-03-06,18.5,18.695,18.37,18.5,515318.0
2020-03-09,17.6,17.645,16.64,16.69,523446.0
2020-03-10,17.28,17.28,16.725,17.195,404929.0
2020-03-11,16.835,16.965,16.435,16.44,365086.0
2020-03-12,15.33,15.415,14.155,14.3,484279.0
2020-03-13,15.315,16.08,14.64,16.07,769877.0
2020-03-16,13.8,15.2,13.765,14.515,404314.0
2020-03-17,14.745,15.285,14.415,14.9,358058.0
2020-03-18,14.32,14.575,13.505,13.92,316770.0
2020-03-19,13.83,14.305,13.53,14.245,250833.0
2020-03-20,14.405,14.915,13.715,13.805,265745.0
2020-03-23,13.68,13.72,12.48,12.525,275928.0
2020-03-24,13.28,13.935,13.1,13.92,462726.0
2020-03-25,14.05,15.555,13.95,14.88,350924.0
2020-03-26,14.95,15.71,14.89,15.375,410079.0
2020-03-27,14.88,15.045,14.595,14.655,215974.0
2020-03-30,14.735,15.095,14.375,15.065,499688.0
2020-03-31,15.115,15.78,15.105,15.56,360616.0
2020-04-01,15.06,15.175,14.75,14.805,346389.0
2020-04-02,14.84,15.215,14.835,14.98,566502.0
2020-04-03,15.02,15.02,14.61,14.755,480106.0
2020-04-06,15.2,15.47,15.135,15.425,629032.0
2020-04-07,15.855,16.13,15.57,15.665,699389.0
2020-04-08,15.785,16.035,15.555,15.955,530877.0
2020-04-09,16.11,16.455,16.01,16.145,894919.0
2020-04-13,16.175,16.19,15.77,15.91,516759.0
2020-04-14,16.15,16.205,15.835,15.95,551196.0
2020-04-15,15.695,15.725,15.375,15.375,500833.0
2020-04-16,15.455,15.53,15.12,15.12,583649.0
2020-04-17,15.53,15.735,15.43,15.7,526465.0
2020-04-20,15.375,15.77,15.305,15.61,879009.0
2020-04-21,15.33,15.49,15.09,15.105,758073.0
2020-04-22,15.39,15.39,15.145,15.305,336643.0
2020-04-23,15.325,15.395,15.165,15.19,975662.0
2020-04-24,15.275,15.315,15.13,15.3,443990.0
2020-04-27,15.355,15.72,15.325,15.72,240500.0
2020-04-28,15.9,16.065,15.815,15.945,478048.0
2020-04-29,16.265,16.48,16.175,16.425,342826.0
2020-04-30,16.305,16.305,15.91,15.98,404292.0
2020-05-01,15.735,15.745,15.59,15.59,202733.0
2020-05-04,15.51,15.635,15.345,15.61,660808.0
2020-05-05,15.805,15.83,15.59,15.605,212757.0
2020-05-06,15.715,15.745,15.535,15.61,263681.0
2020-05-07,15.72,15.8,15.45,15.47,244624.0
2020-05-08,15.645,15.7,15.55,15.65,81396.0
2020-05-11,15.565,15.84,15.54,15.805,116336.0
2020-05-12,15.84,15.915,15.51,15.52,114020.0
2020-05-13,15.495,15.505,14.95,14.99,418979.0
2020-05-14,14.855,15.095,14.56,15.005,353811.0
2020-05-15,14.965,15.025,14.83,14.91,320041.0
2020-05-19,15.34,15.36,15.16,15.27,329936.0
2020-05-20,15.435,15.465,15.3,15.38,327770.0
2020-05-21,15.395,15.405,15.2,15.22,141527.0
2020-05-22,15.26,15.27,15.005,15.12,246587.0
2020-05-25,15.27,15.35,15.215,15.315,65775.0
2020-05-26,15.495,15.975,15.495,15.975,207311.0
2020-05-27,16.11,16.4,16.06,16.4,288706.0
2020-05-28,16.465,16.48,16.22,16.315,280688.0
2020-05-29,16.195,16.25,15.97,16.06,722937.0
2020-06-01,16.045,16.33,16.045,16.24,251817.0
2020-06-02,16.36,16.55,16.335,16.5,617083.0
2020-06-03,16.705,16.99,16.705,16.94,677498.0
2020-06-04,16.95,17.005,16.72,16.935,284261.0
2020-06-05,17.34,17.465,17.265,17.35,310983.0
2020-06-08,17.5,17.615,17.405,17.595,365786.0
2020-06-09,17.435,17.435,17.27,17.35,244611.0
2020-06-10,17.325,17.335,17.03,17.035,469486.0
2020-06-11,16.66,16.705,16.3,16.335,341577.0
2020-06-12,16.735,16.8,16.485,16.62,662055.0
2020-06-15,16.305,16.785,16.225,16.57,358306.0
2020-06-16,17.02,17.045,16.675,16.83,498075.0
2020-06-17,16.895,16.895,16.625,16.69,429320.0
2020-06-18,16.605,16.76,16.54,16.715,388564.0
2020-06-19,16.895,16.895,16.615,16.635,322708.0
2020-06-22,16.61,16.665,16.5,16.625,253756.0
2020-06-23,16.76,16.815,16.58,16.72,530641.0
2020-06-24,16.62,16.63,16.305,16.445,421802.0
2020-06-25,16.39,16.525,16.305,16.495,248700.0
2020-06-26,16.47,16.47,16.085,16.12,292763.0
2020-06-29,16.2,16.445,16.16,16.32,459300.0
2020-06-30,16.275,16.535,16.24,16.495,289976.0
2020-07-02,16.595,16.77,16.54,16.55,437642.0
2020-07-03,16.555,16.555,16.485,16.515,65796.0
2020-07-06,16.69,16.73,16.565,16.675,201455.0
2020-07-07,16.605,16.605,16.43,16.43,157457.0
2020-07-08,16.44,16.5,16.275,16.4,143346.0
2020-07-09,16.375,16.385,16.09,16.195,148843.0
2020-07-10,16.215,16.47,16.2,16.46,142402.0
2020-07-13,16.54,16.665,16.44,16.565,177675.0
2020-07-14,16.515,16.76,16.48,16.745,342021.0
2020-07-15,16.87,17.075,16.87,17.0,288732.0
2020-07-16,16.895,17.1,16.87,17.03,195764.0
2020-07-17,17.07,17.095,16.945,17.04,151767.0
2020-07-20,16.99,17.04,16.865,16.905,170552.0
2020-07-21,16.965,17.075,16.91,16.93,154632.0
2020-07-22,16.87,16.89,16.795,16.875,152071.0
2020-07-23,16.85,16.92,16.785,16.815,122402.0
2020-07-24,16.76,16.78,16.675,16.7,79997.0
2020-07-27,16.67,16.8,16.545,16.795,64534.0
2020-07-28,16.75,16.805,16.735,16.79,52508.0
2020-07-29,16.805,16.98,16.715,16.965,118557.0
2020-07-30,16.83,17.02,16.71,17.01,217094.0
2020-07-31,16.995,17.01,16.755,16.82,107032.0
2020-08-04,16.865,17.02,16.86,16.9,105505.0
2020-08-05,16.97,17.095,16.965,17.09,109291.0
2020-08-06,17.09,17.185,17.065,17.115,86197.0
2020-08-07,17.115,17.265,17.065,17.23,47749.0
2020-08-10,17.31,17.51,17.285,17.5,63188.0
2020-08-11,17.63,17.77,17.62,17.66,157109.0
2020-08-12,17.8,17.84,17.74,17.78,59858.0
2020-08-13,17.715,17.74,17.605,17.62,97374.0
2020-08-14,17.55,17.69,17.535,17.63,66241.0
2020-08-17,17.635,17.635,17.54,17.59,27927.0
2020-08-18,17.61,17.61,17.495,17.55,52460.0
2020-08-19,17.525,17.66,17.515,17.58,29094.0
2020-08-20,17.525,17.55,17.46,17.5,52483.0
2020-08-21,17.47,17.51,17.42,17.51,56447.0
2020-08-24,17.605,17.74,17.59,17.73,65608.0
2020-08-25,17.79,17.82,17.67,17.79,90300.0
2020-08-26,17.855,17.99,17.765,17.97,100725.0
2020-08-27,18.02,18.145,17.98,18.06,71612.0
2020-08-28,18.13,18.13,17.91,17.97,53052.0
2020-08-31,17.885,17.97,17.715,17.735,128098.0
2020-09-01,17.695,17.78,17.62,17.775,97987.0
2020-09-02,17.815,17.995,17.795,17.915,42419.0
2020-09-03,17.955,17.99,17.655,17.695,113954.0
2020-09-04,17.795,17.885,17.505,17.605,108046.0
2020-09-08,17.495,17.615,17.4,17.535,122759.0
2020-09-09,17.655,17.83,17.64,17.765,51479.0
2020-09-10,17.78,17.78,17.485,17.545,62268.0
2020-09-11,17.535,17.655,17.525,17.605,55709.0
2020-09-14,17.68,17.725,17.605,17.64,49530.0
2020-09-15,17.715,17.755,17.64,17.655,35787.0
2020-09-16,17.695,17.74,17.56,17.56,55295.0
2020-09-17,17.465,17.565,17.415,17.525,29683.0
2020-09-18,17.485,17.575,17.44,17.45,49319.0
2020-09-21,17.2,17.21,16.98,17.155,107394.0
2020-09-22,17.185,17.36,17.175,17.295,62898.0
2020-09-23,17.36,17.44,17.12,17.12,96293.0
2020-09-24,17.06,17.25,16.995,17.155,65125.0
2020-09-25,17.085,17.28,17.03,17.26,98056.0
2020-09-28,17.45,17.61,17.435,17.555,100749.0
2020-09-29,17.53,17.54,17.285,17.365,61197.0
2020-09-30,17.37,17.46,17.21,17.235,115849.0
2020-10-01,17.3,17.325,17.185,17.26,85434.0
2020-10-02,17.09,17.435,17.09,17.42,83579.0
2020-10-05,17.505,17.69,17.41,17.625,98582.0
2020-10-06,17.705,17.72,17.53,17.57,124308.0
2020-10-07,17.705,17.78,17.69,17.76,71424.0
2020-10-08,17.81,17.9,17.8,17.875,91362.0
2020-10-09,17.905,17.92,17.73,17.755,71865.0
2020-10-13,17.76,17.77,17.585,17.64,71875.0
2020-10-14,17.64,17.705,17.54,17.555,50323.0
2020-10-15,17.41,17.705,17.38,17.675,65237.0
2020-10-16,17.72,17.78,17.64,17.715,42232.0
2020-10-19,17.76,17.76,17.565,17.595,86638.0
2020-10-20,17.65,17.705,17.54,17.57,142158.0
2020-10-21,17.565,17.69,17.525,17.665,66076.0
2020-10-22,17.72,17.86,17.715,17.845,52134.0
2020-10-23,17.92,17.97,17.88,17.97,75105.0
2020-10-26,17.99,18.0,17.715,17.81,65754.0
2020-10-27,17.755,17.775,17.575,17.62,90388.0
2020-10-28,17.46,17.46,17.195,17.195,134861.0
2020-10-29,17.17,17.42,17.085,17.415,75788.0
2020-10-30,17.315,17.335,17.14,17.285,106628.0
2020-11-02,17.375,17.46,17.295,17.395,73372.0
2020-11-03,17.55,17.735,17.55,17.67,112427.0
2020-11-04,17.775,17.87,17.565,17.76,64404.0
2020-11-05,17.95,18.04,17.835,17.855,195166.0
2020-11-06,17.925,17.935,17.71,17.775,72692.0
2020-11-09,18.31,18.52,18.22,18.39,148781.0
2020-11-10,18.46,18.765,18.445,18.75,90543.0
2020-11-11,18.845,18.87,18.8,18.84,74234.0
2020-11-12,18.79,18.79,18.525,18.6,62023.0
2020-11-13,18.645,18.765,18.64,18.655,42645.0
2020-11-16,18.87,18.95,18.805,18.945,81177.0
2020-11-17,18.845,19.08,18.83,19.07,78028.0
2020-11-18,19.095,19.17,19.07,19.105,93348.0
2020-11-19,19.045,19.105,18.975,19.105,43634.0
2020-11-20,19.09,19.2,19.005,19.19,28406.0
2020-11-23,19.265,19.39,19.265,19.335,80148.0
2020-11-24,19.51,19.735,19.495,19.7,67801.0
2020-11-25,19.68,19.695,19.535,19.66,66476.0
2020-11-26,19.635,19.685,19.62,19.66,28039.0
2020-11-27,19.695,19.76,19.67,19.7,51788.0
2020-11-30,19.655,19.655,19.38,19.395,86645.0
2020-12-01,19.58,19.655,19.5,19.535,88770.0
2020-12-02,19.515,19.525,19.41,19.5,48810.0
2020-12-03,19.485,19.68,19.485,19.59,130095.0
2020-12-04,19.63,19.71,19.605,19.71,35407.0
2020-12-07,19.67,19.7,19.54,19.695,88450.0
2020-12-08,19.645,19.72,19.635,19.695,63832.0
2020-12-09,19.74,19.79,19.685,19.765,89812.0
2020-12-10,19.68,19.79,19.68,19.78,41200.0
2020-12-11,19.7,19.79,19.695,19.775,45156.0
2020-12-14,19.87,19.885,19.635,19.635,81530.0
2020-12-15,19.7,19.775,19.655,19.72,36926.0
2020-12-16,19.76,19.765,19.645,19.695,89179.0
2020-12-17,19.71,19.71,19.595,19.645,63353.0
2020-12-18,19.66,19.68,19.535,19.595,43471.0
2020-12-21,19.405,19.43,19.31,19.42,74083.0
2020-12-22,19.445,19.46,19.355,19.39,63840.0
2020-12-23,19.405,19.555,19.405,19.525,59908.0
2020-12-24,19.535,19.55,19.475,19.55,21765.0
2020-12-29,19.605,19.645,19.54,19.57,90152.0
2020-12-30,19.62,19.675,19.56,19.58,29769.0
2020-12-31,19.53,19.66,19.53,19.555,69228.0
2021-01-04,19.62,19.62,19.37,19.495,76942.0
2021-01-05,19.48,19.7,19.465,19.66,57020.0
2021-01-06,19.73,20.055,19.715,19.94,76621.0
2021-01-07,20.055,20.085,19.99,20.07,86885.0
2021-01-08,20.12,20.15,20.045,20.095,40017.0
2021-01-11,20.005,20.15,19.99,20.11,115845.0
2021-01-12,20.135,20.215,20.11,20.16,35794.0
2021-01-13,20.175,20.19,20.07,20.16,69895.0
2021-01-14,20.205,20.335,20.16,20.28,67197.0
2021-01-15,20.265,20.335,20.2,20.33,50750.0
2021-01-18,20.295,20.35,20.29,20.35,48827.0
2021-01-19,20.33,20.395,20.27,20.27,65586.0
2021-01-20,20.33,20.33,20.165,20.215,66364.0
2021-01-21,20.225,20.25,20.165,20.185,61466.0
2021-01-22,20.105,20.135,20.005,20.045,55718.0
2021-01-25,20.015,20.085,19.925,20.065,44900.0
2021-01-26,20.125,20.125,19.93,20.03,116710.0
2021-01-27,19.93,19.93,19.755,19.795,63141.0
2021-01-28,19.86,20.015,19.76,19.915,66898.0
2021-01-29,19.82,19.82,19.52,19.63,98245.0
2021-02-01,19.695,19.875,19.68,19.835,98987.0
2021-02-02,19.955,20.085,19.95,20.035,95592.0
2021-02-03,20.055,20.055,19.99,20.045,48845.0
2021-02-04,20.1,20.24,20.095,20.185,54447.0
2021-02-05,20.265,20.28,20.175,20.225,53791.0
2021-02-08,20.295,20.355,20.28,20.33,67048.0
2021-02-09,20.335,20.355,20.255,20.295,48460.0
2021-02-10,20.335,20.335,20.205,20.31,32365.0
2021-02-11,20.32,20.385,20.23,20.31,37907.0
2021-02-12,20.31,20.385,20.295,20.375,98423.0
2021-02-16,20.44,20.465,20.385,20.42,95259.0
2021-02-17,20.37,20.475,20.355,20.45,82844.0
2021-02-18,20.425,20.49,20.36,20.45,43745.0
2021-02-19,20.5,20.57,20.46,20.53,20547.0
2021-02-22,20.52,20.62,20.515,20.565,56224.0
2021-02-23,20.63,20.685,20.48,20.635,45056.0
2021-02-24,20.7,20.935,20.66,20.88,120958.0
2021-02-25,20.92,20.93,20.605,20.725,70414.0
2021-02-26,20.675,20.74,20.515,20.58,73645.0
2021-03-01,20.79,20.935,20.685,20.865,66298.0
2021-03-02,20.91,21.075,20.895,20.995,54838.0
2021-03-03,21.075,21.15,20.97,21.075,37894.0
2021-03-04,21.04,21.085,20.815,20.93,72613.0
2021-03-05,21.075,21.285,21.025,21.255,52539.0
2021-03-08,21.31,21.65,21.295,21.57,83101.0
2021-03-09,21.62,21.775,21.54,21.66,67024.0
2021-03-10,21.7,21.905,21.7,21.84,57681.0
2021-03-11,21.905,22.01,21.88,21.945,61099.0
2021-03-12,21.935,21.975,21.87,21.97,56113.0
2021-03-15,22.105,22.19,21.96,22.075,78680.0
2021-03-16,22.085,22.165,22.01,22.13,31821.0
2021-03-17,22.15,22.255,22.13,22.155,50057.0
2021-03-18,22.195,22.345,22.165,22.165,31412.0
2021-03-19,22.155,22.26,22.035,22.23,39461.0
2021-03-22,22.195,22.23,22.1,22.15,34507.0
2021-03-23,22.125,22.17,22.025,22.06,47089.0
2021-03-24,22.1,22.165,22.04,22.06,33814.0
2021-03-25,22.025,22.18,21.97,22.17,44597.0
2021-03-26,22.19,22.285,22.17,22.285,30006.0
2021-03-29,22.21,22.275,22.17,22.235,46847.0
2021-03-30,22.245,22.26,22.155,22.22,34897.0
2021-03-31,22.195,22.21,22.035,22.08,48629.0
2021-04-01,22.1,22.27,22.04,22.27,48134.0
2021-04-05,22.32,22.425,22.285,22.385,46229.0
2021-04-06,22.415,22.455,22.365,22.41,42974.0
2021-04-07,22.44,22.5,22.425,22.49,58390.0
2021-04-08,22.475,22.5,22.41,22.49,31400.0
2021-04-09,22.505,22.505,22.425,22.475,24198.0
2021-04-12,22.465,22.67,22.465,22.605,39881.0
2021-04-13,22.58,22.61,22.505,22.57,29251.0
2021-04-14,22.605,22.67,22.565,22.585,48991.0
2021-04-15,22.62,22.67,22.57,22.645,29083.0
2021-04-16,22.71,22.775,22.695,22.765,58054.0
2021-04-19,22.765,22.875,22.71,22.775,79262.0
2021-04-20,22.72,22.79,22.675,22.75,51712.0
2021-04-21,22.735,22.88,22.7,22.875,44881.0
2021-04-22,22.875,22.905,22.775,22.88,32212.0
2021-04-23,22.895,23.05,22.87,23.035,62317.0
2021-04-26,23.05,23.105,23.025,23.08,44773.0
2021-04-27,23.115,23.215,23.05,23.155,68010.0
2021-04-28,23.18,23.255,23.17,23.215,63532.0
2021-04-29,23.32,23.36,23.235,23.245,108461.0
2021-04-30,23.205,23.285,23.19,23.245,73868.0
2021-05-03,23.325,23.425,23.32,23.375,84009.0
2021-05-04,23.36,23.41,23.235,23.35,120321.0
2021-05-05,23.425,23.53,23.32,23.525,93198.0
2021-05-06,23.485,23.62,23.46,23.615,149114.0
2021-05-07,23.59,23.73,23.58,23.695,73085.0
2021-05-10,23.73,23.91,23.73,23.785,110951.0
2021-05-11,23.64,23.72,23.49,23.63,146911.0
2021-05-12,23.63,23.695,23.5,23.53,106319.0
2021-05-13,23.575,23.91,23.555,23.86,88722.0
2021-05-14,23.915,24.065,23.91,24.055,89503.0
2021-05-17,23.98,24.135,23.91,24.135,86063.0
2021-05-18,24.145,24.195,24.09,24.155,142263.0
2021-05-19,23.965,24.015,23.8,23.98,91811.0
2021-05-20,24.005,24.09,23.93,24.03,84515.0
2021-05-21,24.1,24.16,24.025,24.11,79424.0
2021-05-25,24.16,24.25,24.095,24.1,136345.0
2021-05-26,24.16,24.265,24.025,24.24,83321.0
2021-05-27,24.3,24.405,24.3,24.365,114108.0
2021-05-28,24.495,24.495,24.315,24.395,77085.0
2021-05-31,24.47,24.495,24.34,24.35,62937.0
2021-06-01,24.495,24.545,24.47,24.48,79011.0
2021-06-02,24.56,24.57,24.43,24.48,84575.0
2021-06-03,24.495,24.625,24.485,24.545,54859.0
2021-06-04,24.595,24.65,24.53,24.635,61580.0
2021-06-07,24.675,24.7,24.57,24.65,64164.0
2021-06-08,24.65,24.74,24.6,24.685,89012.0
2021-06-09,24.65,24.67,24.545,24.65,36614.0
2021-06-10,24.76,24.76,24.65,24.65,68918.0
2021-06-11,24.69,24.79,24.65,24.76,85167.0
2021-06-14,24.775,24.775,24.595,24.635,76981.0
2021-06-15,24.685,24.76,24.635,24.71,85080.0
2021-06-16,24.75,24.805,24.71,24.785,49565.0
2021-06-17,24.8,24.825,24.61,24.665,70598.0
2021-06-18,24.52,24.53,24.405,24.415,104813.0
2021-06-21,24.52,24.675,24.465,24.645,68963.0
2021-06-22,24.675,24.7,24.495,24.67,49931.0
2021-06-23,24.695,24.695,24.595,24.65,61882.0
2021-06-24,24.715,24.72,24.63,24.68,39733.0
2021-06-25,24.675,24.77,24.64,24.745,58038.0
2021-06-28,24.78,24.79,24.485,24.535,72630.0
2021-06-29,24.535,24.58,24.46,24.46,63683.0
2021-06-30,24.415,24.5,24.385,24.5,43925.0
2021-07-02,24.59,24.59,24.51,24.55,45497.0
2021-07-05,24.58,24.625,24.51,24.6,27962.0
2021-07-06,24.59,24.59,24.4,24.5,67708.0
2021-07-07,24.485,24.55,24.415,24.485,78573.0
2021-07-08,24.3,24.35,24.16,24.32,108958.0
2021-07-09,24.395,24.555,24.385,24.525,32228.0
2021-07-12,24.475,24.625,24.475,24.59,41027.0
2021-07-13,24.625,24.64,24.54,24.59,74109.0
2021-07-14,24.565,24.615,24.54,24.6,51706.0
2021-07-15,24.485,24.64,24.465,24.6,53494.0
2021-07-16,24.65,24.675,24.485,24.51,60062.0
2021-07-19,24.32,24.325,23.965,24.09,180991.0
2021-07-20,24.09,24.32,24.065,24.255,58337.0
2021-07-21,24.375,24.49,24.36,24.4,62302.0
2021-07-22,24.36,24.37,24.26,24.35,65743.0
2021-07-23,24.415,24.525,24.415,24.45,45634.0
2021-07-26,24.425,24.54,24.425,24.53,32600.0
2021-07-27,24.5,24.615,24.485,24.55,39632.0
2021-07-28,24.58,24.605,24.46,24.55,34078.0
2021-07-29,24.63,24.74,24.625,24.69,81532.0
2021-07-30,24.65,24.715,24.6,24.705,44706.0
2021-08-03,24.65,24.79,24.58,24.72,70445.0
2021-08-04,24.69,24.83,24.675,24.695,47384.0
2021-08-05,24.755,24.845,24.755,24.82,56953.0
2021-08-06,24.905,25.055,24.905,24.98,44337.0
2021-08-09,24.96,25.01,24.91,24.995,31805.0
2021-08-10,25.005,25.16,24.995,25.16,43853.0
2021-08-11,25.175,25.335,25.17,25.325,71527.0
2021-08-12,25.41,25.41,25.25,25.365,36687.0
2021-08-13,25.39,25.41,25.315,25.325,34690.0
2021-08-16,25.275,25.325,25.195,25.325,34285.0
2021-08-17,25.26,25.26,25.07,25.15,37916.0
2021-08-18,25.125,25.17,25.08,25.11,37664.0
2021-08-19,24.955,24.955,24.705,24.815,64804.0
2021-08-20,24.815,24.92,24.79,24.92,49030.0
2021-08-23,24.97,25.005,24.895,24.985,63435.0
2021-08-24,25.01,25.085,24.955,25.045,43906.0
2021-08-25,25.085,25.185,25.06,25.095,58941.0
2021-08-26,25.15,25.15,24.93,24.945,66100.0
2021-08-27,24.985,25.05,24.945,24.97,32478.0
2021-08-30,24.995,25.025,24.905,24.975,43528.0
2021-08-31,24.96,25.06,24.88,24.88,96042.0
2021-09-01,24.905,24.95,24.82,24.895,39843.0
2021-09-02,24.905,24.92,24.83,24.845,93602.0
2021-09-03,24.88,24.885,24.795,24.855,31844.0
2021-09-07,24.87,24.93,24.835,24.855,40711.0
2021-09-08,24.86,24.96,24.83,24.86,41640.0
2021-09-09,24.855,24.935,24.805,24.855,41170.0
2021-09-10,24.93,24.935,24.785,24.81,49619.0
2021-09-13,24.91,24.985,24.87,24.93,39556.0
2021-09-14,24.945,24.975,24.83,24.855,33838.0
2021-09-15,24.855,24.97,24.785,24.935,49087.0
2021-09-16,24.975,25.035,24.88,24.97,45216.0
2021-09-17,24.835,24.855,24.67,24.685,100013.0
2021-09-20,24.44,24.44,24.025,24.275,133340.0
2021-09-21,24.415,24.48,24.28,24.315,64222.0
2021-09-22,24.445,24.515,24.405,24.415,51063.0
2021-09-23,24.47,24.63,24.465,24.545,41469.0
2021-09-24,24.52,24.585,24.52,24.555,37021.0
2021-09-27,24.61,24.735,24.605,24.71,83306.0
2021-09-28,24.695,24.695,24.405,24.42,62593.0
2021-09-29,24.48,24.535,24.33,24.355,49024.0
2021-09-30,24.36,24.37,24.155,24.215,39236.0
2021-10-01,24.27,24.37,24.07,24.29,42010.0
2021-10-04,24.27,24.38,24.195,24.305,49057.0
2021-10-05,24.355,24.52,24.33,24.48,40772.0
2021-10-06,24.38,24.46,24.28,24.46,50583.0
2021-10-07,24.57,24.66,24.56,24.62,38067.0
2021-10-08,24.63,24.73,24.61,24.705,51394.0
2021-10-12,24.68,24.685,24.595,24.62,53093.0
2021-10-13,24.635,24.68,24.47,24.655,39143.0
2021-10-14,24.78,24.93,24.76,24.885,55021.0
2021-10-15,24.97,25.08,24.945,25.03,52321.0
2021-10-18,25.01,25.07,24.91,25.06,107218.0
2021-10-19,25.11,25.17,25.095,25.155,80327.0
2021-10-20,25.155,25.235,25.135,25.21,45069.0
2021-10-21,25.205,25.285,25.16,25.205,59177.0
2021-10-22,25.22,25.325,25.22,25.275,49042.0
2021-10-25,25.3,25.365,25.2,25.34,68164.0
2021-10-26,25.39,25.405,25.34,25.34,51107.0
2021-10-27,25.355,25.355,25.155,25.165,65838.0
2021-10-28,25.2,25.325,25.165,25.305,60820.0
2021-10-29,25.25,25.255,25.08,25.08,50187.0
2021-11-01,25.2,25.275,25.115,25.275,46878.0
2021-11-02,25.265,25.29,25.225,25.275,32740.0
2021-11-03,25.29,25.405,25.265,25.375,66078.0
2021-11-04,25.44,25.45,25.325,25.4,84100.0
2021-11-05,25.525,25.615,25.415,25.43,122812.0
2021-11-08,25.5,25.565,25.4,25.48,63176.0
2021-11-09,25.465,25.55,25.43,25.515,38613.0
2021-11-10,25.49,25.58,25.475,25.525,32924.0
2021-11-11,25.565,25.63,25.5,25.6,38573.0
2021-11-12,25.615,25.64,25.525,25.59,47435.0
2021-11-15,25.65,25.65,25.525,25.55,33083.0
2021-11-16,25.565,25.6,25.525,25.525,31986.0
2021-11-17,25.505,25.525,25.355,25.425,98377.0
2021-11-18,25.43,25.43,25.33,25.36,47975.0
2021-11-19,25.275,25.28,25.14,25.265,55023.0
2021-11-22,25.33,25.45,25.275,25.35,62397.0
2021-11-23,25.38,25.48,25.355,25.46,65781.0
2021-11-24,25.42,25.485,25.385,25.46,41398.0
2021-11-25,25.48,25.585,25.48,25.57,80992.0
2021-11-26,25.195,25.195,25.035,25.12,153828.0
2021-11-29,25.275,25.275,25.02,25.135,81923.0
2021-11-30,25.01,25.01,24.505,24.54,127278.0
2021-12-01,24.79,24.915,24.45,24.45,98445.0
2021-12-02,24.525,24.91,24.425,24.76,93951.0
2021-12-03,24.86,24.885,24.725,24.84,55114.0
2021-12-06,24.95,25.16,24.915,25.07,87966.0
2021-12-07,25.2,25.32,25.185,25.25,71936.0
2021-12-08,25.285,25.285,25.11,25.15,56304.0
2021-12-09,25.07,25.135,25.045,25.11,79031.0
2021-12-10,25.175,25.175,25.075,25.125,40766.0
2021-12-13,25.135,25.17,24.99,25.05,70427.0
2021-12-14,24.965,25.16,24.965,25.1,34095.0
2021-12-15,25.11,25.22,25.045,25.16,58789.0
2021-12-16,25.225,25.43,25.225,25.26,58735.0
2021-12-17,25.0,25.335,24.985,25.225,82767.0
2021-12-20,25.02,25.05,24.815,25.05,60860.0
2021-12-21,25.185,25.395,25.185,25.32,48947.0
2021-12-22,25.275,25.47,25.27,25.46,78232.0
2021-12-23,25.505,25.68,25.495,25.62,42272.0
2021-12-24,25.63,25.655,25.61,25.655,23758.0
2021-12-29,25.77,25.845,25.745,25.79,93237.0
2021-12-30,25.815,25.845,25.725,25.735,104762.0
2021-12-31,25.665,25.7,25.58,25.675,22236.0
2022-01-04,25.86,26.045,25.86,25.945,105889.0
2022-01-05,25.985,26.135,25.9,25.9,137554.0
2022-01-06,25.975,26.105,25.895,26.055,82235.0
2022-01-07,26.085,26.29,26.07,26.28,115908.0
2022-01-10,26.29,26.315,26.08,26.23,120083.0
2022-01-11,26.24,26.465,26.22,26.43,113766.0
2022-01-12,26.48,26.65,26.48,26.6,77857.0
2022-01-13,26.65,26.82,26.635,26.735,64090.0
2022-01-14,26.605,26.8,26.555,26.79,69807.0
2022-01-17,26.825,27.035,26.81,26.985,94679.0
2022-01-18,26.885,26.9,26.76,26.885,114195.0
2022-01-19,26.91,26.935,26.53,26.635,150299.0
2022-01-20,26.64,26.75,26.475,26.475,57753.0
2022-01-21,26.27,26.34,26.07,26.16,138081.0
2022-01-24,25.815,25.95,25.445,25.925,200890.0
2022-01-25,25.77,26.21,25.54,26.045,108922.0
2022-01-26,26.29,26.445,26.13,26.225,137795.0
2022-01-27,26.36,26.545,26.26,26.335,98169.0
2022-01-28,26.315,26.495,26.235,26.495,116746.0
2022-01-31,26.42,26.755,26.395,26.705,87579.0
2022-02-01,26.77,26.9,26.715,26.875,96137.0
2022-02-02,26.935,27.12,26.915,27.07,66180.0
2022-02-03,26.95,27.06,26.9,27.0,53783.0
2022-02-04,27.015,27.16,26.965,27.1,55987.0
2022-02-07,27.11,27.17,27.025,27.085,88007.0
2022-02-08,27.16,27.365,27.15,27.32,94549.0
2022-02-09,27.43,27.49,27.355,27.38,48341.0
2022-02-10,27.31,27.445,27.21,27.255,89138.0
2022-02-11,27.285,27.43,27.17,27.235,134444.0
2022-02-14,27.185,27.185,26.905,26.975,80156.0
2022-02-15,27.085,27.15,27.075,27.1,71116.0
2022-02-16,27.06,27.195,27.05,27.075,53299.0
2022-02-17,27.07,27.125,26.9,26.95,74623.0
2022-02-18,26.96,27.0,26.83,26.855,53419.0
2022-02-22,26.725,26.85,26.605,26.81,140866.0
2022-02-23,26.86,26.91,26.545,26.57,71212.0
2022-02-24,25.92,26.335,25.92,26.335,217570.0
2022-02-25,26.54,26.895,26.515,26.815,87571.0
2022-02-28,26.615,26.765,26.57,26.765,102151.0
2022-03-01,26.775,26.79,26.42,26.48,154576.0
2022-03-02,26.62,26.935,26.605,26.86,87562.0
2022-03-03,26.885,27.06,26.86,26.95,103291.0
2022-03-04,26.8,26.985,26.75,26.985,77273.0
2022-03-07,26.9,26.985,26.615,26.62,103583.0
2022-03-08,26.655,26.835,26.48,26.52,116974.0
2022-03-09,26.715,26.945,26.62,26.84,87565.0
2022-03-10,26.725,26.945,26.65,26.885,68830.0
2022-03-11,26.935,27.045,26.87,26.885,80797.0
2022-03-14,26.8,26.9,26.47,26.565,104569.0
2022-03-15,26.53,26.555,26.3,26.455,88956.0
2022-03-16,26.595,26.825,26.515,26.76,132532.0
2022-03-17,26.8,26.945,26.76,26.9,69366.0
2022-03-18,26.895,26.985,26.81,26.945,77914.0
2022-03-21,27.01,27.08,26.97,26.985,85518.0
2022-03-22,27.115,27.25,27.115,27.145,84002.0
2022-03-23,27.09,27.09,26.8,26.8,107804.0
2022-03-24,26.9,26.92,26.705,26.785,117029.0
2022-03-25,26.835,26.98,26.82,26.93,39429.0
2022-03-28,26.93,26.99,26.835,26.905,71995.0
2022-03-29,27.03,27.1,26.99,27.025,71346.0
2022-03-30,27.075,27.085,26.98,27.085,90947.0
2022-03-31,27.1,27.175,26.82,26.835,63020.0
2022-04-01,26.895,26.945,26.65,26.775,89257.0
2022-04-04,26.745,26.82,26.625,26.805,76450.0
2022-04-05,26.76,26.98,26.745,26.805,63325.0
2022-04-06,26.72,26.76,26.64,26.71,155249.0
2022-04-07,26.735,26.735,26.515,26.69,75972.0
2022-04-08,26.745,26.955,26.725,26.855,82158.0
2022-04-11,26.845,26.945,26.805,26.845,89025.0
2022-04-12,26.87,26.905,26.635,26.66,259901.0
2022-04-13,26.665,26.665,26.505,26.58,96808.0
2022-04-14,26.615,26.735,26.565,26.575,65553.0
2022-04-18,26.58,26.685,26.565,26.59,74226.0
2022-04-19,26.635,26.805,26.635,26.77,46762.0
2022-04-20,26.845,26.97,26.83,26.87,76849.0
2022-04-21,27.005,27.005,26.69,26.735,79574.0
2022-04-22,26.7,26.72,26.21,26.25,131291.0
2022-04-25,26.075,26.115,25.71,26.065,140699.0
2022-04-26,25.975,26.06,25.685,25.71,151663.0
2022-04-27,25.715,25.745,25.485,25.53,145528.0
2022-04-28,25.66,25.895,25.6,25.775,85682.0
2022-04-29,25.725,25.82,25.41,25.42,88379.0
2022-05-02,25.43,25.47,25.07,25.29,130406.0
2022-05-03,25.3,25.54,25.285,25.375,87323.0
2022-05-04,25.42,25.65,25.31,25.6,180699.0
2022-05-05,25.6,25.625,25.155,25.29,100570.0
2022-05-06,25.18,25.225,24.96,25.115,158603.0
2022-05-09,24.84,24.985,24.67,24.84,206955.0
2022-05-10,24.91,25.06,24.585,24.67,191382.0
2022-05-11,24.68,24.86,24.415,24.465,202166.0
2022-05-12,24.345,24.38,24.055,24.26,119953.0
2022-05-13,24.465,24.745,24.44,24.67,57269.0
2022-05-16,24.715,24.925,24.55,24.805,97780.0
2022-05-17,25.035,25.25,25.02,25.17,118617.0
2022-05-18,25.12,25.12,24.745,24.79,39891.0
2022-05-19,24.62,24.805,24.56,24.67,144550.0
2022-05-20,24.78,24.86,24.465,24.685,109095.0
2022-05-24,25.005,25.055,24.765,24.98,64665.0
2022-05-25,24.995,25.21,24.995,25.125,89431.0
2022-05-26,25.235,25.28,25.175,25.2,38817.0
2022-05-27,25.26,25.345,25.245,25.305,71969.0
2022-05-30,25.39,25.51,25.32,25.45,49379.0
2022-05-31,25.375,25.485,25.195,25.38,119628.0
2022-06-01,25.44,25.5,25.27,25.44,158093.0
2022-06-02,25.415,25.62,25.345,25.595,71269.0
2022-06-03,25.465,25.5,25.295,25.32,83907.0
2022-06-06,25.45,25.56,25.4,25.415,77206.0
2022-06-07,25.33,25.5,25.32,25.495,53892.0
2022-06-08,25.435,25.45,25.235,25.29,64539.0
2022-06-09,25.235,25.345,25.075,25.09,31082.0
2022-06-10,24.87,24.87,24.63,24.675,101538.0
2022-06-13,24.305,24.325,24.09,24.175,200994.0
2022-06-14,24.205,24.22,23.835,23.92,252076.0
2022-06-15,24.04,24.195,23.82,24.06,102785.0
2022-06-16,23.715,23.715,23.27,23.315,207754.0
2022-06-17,23.34,23.535,23.18,23.315,198417.0
2022-06-20,23.425,23.76,23.425,23.725,53318.0
2022-06-21,23.845,23.845,23.7,23.74,115602.0
2022-06-22,23.51,23.545,23.41,23.425,115784.0
2022-06-23,23.445,23.52,23.06,23.12,138499.0
2022-06-24,23.225,23.505,23.215,23.47,104702.0
2022-06-27,23.565,23.72,23.505,23.65,112252.0
2022-06-28,23.79,23.98,23.635,23.705,86370.0
2022-06-29,23.705,23.74,23.5,23.61,103097.0
2022-06-30,23.35,23.515,23.205,23.47,167524.0
2022-07-04,23.505,23.71,23.505,23.575,88404.0
2022-07-05,23.445,23.47,23.12,23.44,154356.0
2022-07-06,23.385,23.44,23.18,23.41,122131.0
2022-07-07,23.53,23.755,23.515,23.72,63941.0
2022-07-08,23.77,23.83,23.66,23.74,64510.0
2022-07-11,23.65,23.67,23.525,23.565,76338.0
2022-07-12,23.465,23.705,23.465,23.54,109225.0
2022-07-13,23.385,23.525,23.18,23.445,83970.0
2022-07-14,23.285,23.335,22.985,23.035,158597.0
2022-07-15,23.165,23.165,22.925,22.99,97734.0
2022-07-18,23.13,23.38,23.13,23.225,57795.0
2022-07-19,23.41,23.6,23.41,23.56,37245.0
2022-07-20,23.54,23.625,23.455,23.6,81381.0
2022-07-21,23.6,23.66,23.5,23.66,78604.0
2022-07-22,23.685,23.8,23.565,23.695,88183.0
2022-07-25,23.705,23.86,23.705,23.835,69457.0
2022-07-26,23.8,23.84,23.61,23.645,48143.0
2022-07-27,23.695,23.85,23.695,23.79,80161.0
2022-07-28,23.86,23.995,23.755,23.945,88698.0
2022-07-29,23.955,24.255,23.955,24.175,76692.0
2022-08-02,24.04,24.125,23.945,23.99,107759.0
2022-08-03,24.09,24.1,23.92,24.055,91996.0
2022-08-04,24.09,24.14,24.065,24.115,81503.0
2022-08-05,24.055,24.1,23.92,24.08,112917.0
2022-08-08,24.115,24.205,24.04,24.115,77308.0
2022-08-09,24.11,24.17,23.945,24.015,53797.0
2022-08-10,24.205,24.445,24.16,24.4,57703.0
2022-08-11,24.485,24.6,24.435,24.485,60112.0
2022-08-12,24.59,24.755,24.58,24.735,55244.0
2022-08-15,24.7,24.785,24.635,24.78,46748.0
2022-08-16,24.78,25.08,24.755,25.035,112031.0
2022-08-17,24.94,25.0,24.875,24.935,59251.0
2022-08-18,24.95,25.045,24.935,24.985,55204.0
2022-08-19,24.915,24.915,24.805,24.9,43629.0
2022-08-22,24.725,24.725,24.545,24.6,53472.0
2022-08-23,24.54,24.57,24.46,24.51,52119.0
2022-08-24,24.445,24.48,24.33,24.365,94742.0
2022-08-25,24.42,24.53,24.35,24.485,54563.0
2022-08-26,24.52,24.545,24.21,24.255,120346.0
2022-08-29,24.09,24.135,23.995,24.1,68817.0
2022-08-30,24.09,24.115,23.785,23.815,78240.0
2022-08-31,23.76,23.78,23.495,23.495,85793.0
2022-09-01,23.425,23.435,23.13,23.38,83718.0
2022-09-02,23.555,23.755,23.435,23.495,102683.0
2022-09-06,23.535,23.58,23.24,23.3,93383.0
2022-09-07,23.27,23.535,23.19,23.495,80580.0
2022-09-08,23.415,23.685,23.355,23.685,124913.0
2022-09-09,23.82,24.1,23.82,24.065,64958.0
2022-09-12,24.165,24.39,24.16,24.29,122318.0
2022-09-13,24.055,24.115,23.85,23.91,89671.0
2022-09-14,23.935,23.995,23.77,23.815,100431.0
2022-09-15,23.795,23.935,23.755,23.78,70587.0
2022-09-16,23.605,23.76,23.605,23.76,73406.0
2022-09-19,23.65,23.925,23.605,23.915,76406.0
2022-09-20,23.85,23.885,23.515,23.66,48342.0
2022-09-21,23.735,23.77,23.495,23.51,172067.0
2022-09-22,23.53,23.555,23.365,23.365,154158.0
2022-09-23,23.15,23.15,22.74,22.88,168561.0
2022-09-26,22.775,22.89,22.61,22.69,196316.0
2022-09-27,22.83,22.86,22.505,22.57,93266.0
2022-09-28,22.525,22.89,22.455,22.82,185419.0
2022-09-29,22.67,22.69,22.35,22.48,141311.0
2022-09-30,22.505,22.7,22.44,22.445,96879.0
2022-10-03,22.575,23.005,22.57,22.88,169793.0
2022-10-04,23.155,23.38,23.13,23.34,81574.0
2022-10-05,23.165,23.185,22.99,23.055,103430.0
2022-10-06,22.985,23.0,22.475,22.54,154037.0
2022-10-07,22.405,22.42,22.13,22.195,104492.0
2022-10-11,22.015,22.03,21.735,21.76,232523.0
2022-10-12,21.735,21.885,21.66,21.77,220666.0
2022-10-13,21.545,22.375,21.45,22.345,271195.0
2022-10-14,22.465,22.54,22.18,22.195,286671.0
2022-10-17,22.465,22.68,22.44,22.61,93094.0
2022-10-18,22.96,23.025,22.715,22.79,76171.0
2022-10-19,22.705,22.725,22.37,22.54,122310.0
2022-10-20,22.54,22.63,22.265,22.315,92542.0
2022-10-21,22.275,22.645,22.24,22.61,90850.0
2022-10-24,22.73,22.775,22.63,22.75,166839.0
2022-10-25,22.665,22.91,22.66,22.895,77323.0
2022-10-26,22.92,23.225,22.9,23.06,97825.0
2022-10-27,23.13,23.285,23.13,23.19,81992.0
2022-10-28,23.17,23.335,23.155,23.31,83727.0
2022-10-31,23.295,23.335,23.19,23.265,110763.0
2022-11-01,23.415,23.92,23.26,23.31,91130.0
2022-11-02,23.275,23.475,23.145,23.17,104365.0
2022-11-03,23.03,23.13,22.935,23.04,108860.0
2022-11-04,23.275,23.5,23.24,23.4,140461.0
2022-11-07,23.475,23.495,23.345,23.39,43448.0
2022-11-08,23.44,23.535,23.4,23.485,103330.0
2022-11-09,23.44,23.46,23.26,23.265,54838.0
2022-11-10,23.615,23.835,23.555,23.805,78554.0
2022-11-11,23.865,24.135,23.85,24.095,83864.0
2022-11-14,24.065,24.095,23.875,23.875,53338.0
2022-11-15,24.06,24.11,23.835,23.9,64329.0
2022-11-16,23.9,23.945,23.825,23.865,54640.0
2022-11-17,23.735,23.865,23.695,23.86,52183.0
2022-11-18,24.005,24.07,23.955,24.035,51700.0
2022-11-21,24.045,24.07,23.96,24.055,65013.0
2022-11-22,24.115,24.3,24.1,24.255,68192.0
2022-11-23,24.28,24.405,24.24,24.36,65999.0
2022-11-24,24.43,24.445,24.38,24.405,39230.0
2022-11-25,24.44,24.57,24.41,24.515,87501.0
2022-11-28,24.385,24.475,24.21,24.3,74596.0
2022-11-29,24.325,24.325,24.17,24.265,95350.0
2022-11-30,24.255,24.43,24.055,24.43,86243.0
2022-12-01,24.445,24.5,24.315,24.385,78582.0
2022-12-02,24.175,24.375,24.17,24.31,61490.0
2022-12-05,24.24,24.275,24.055,24.115,118034.0
2022-12-06,24.115,24.185,23.86,23.965,60302.0
2022-12-07,23.95,24.1,23.915,23.925,83058.0
2022-12-08,23.94,23.965,23.825,23.86,43888.0
2022-12-09,23.845,24.09,23.845,24.0,79327.0
2022-12-12,23.95,24.0,23.81,24.0,66417.0
2022-12-13,24.16,24.275,23.855,23.95,95852.0
2022-12-14,23.93,24.0,23.715,23.76,71742.0
2022-12-15,23.565,23.6,23.38,23.48,68693.0
2022-12-16,23.33,23.4,23.21,23.39,79699.0
2022-12-19,23.31,23.45,23.025,23.085,77318.0
2022-12-20,23.105,23.34,23.095,23.235,74842.0
2022-12-21,23.39,23.59,23.375,23.53,110407.0
2022-12-22,23.45,23.45,23.18,23.39,138672.0
2022-12-23,23.355,23.52,23.355,23.505,92811.0
2022-12-28,23.42,23.53,23.25,23.285,92791.0
2022-12-29,23.36,23.605,23.36,23.555,32682.0
2022-12-30,23.535,23.65,23.43,23.475,10136.0
2023-01-03,23.555,23.755,23.535,23.71,122357.0
2023-01-04,23.79,23.985,23.755,23.93,111962.0
2023-01-05,23.88,23.94,23.755,23.88,86444.0
2023-01-06,23.93,24.235,23.93,24.23,51296.0
2023-01-09,24.235,24.36,24.195,24.23,95522.0
2023-01-10,24.255,24.34,24.22,24.34,53581.0
2023-01-11,24.35,24.545,24.35,24.545,62904.0
2023-01-12,24.57,24.805,24.545,24.765,62804.0
2023-01-13,24.675,24.93,24.63,24.905,75738.0
2023-01-16,24.975,24.98,24.905,24.945,92413.0
2023-01-17,24.945,25.085,24.93,25.06,49805.0
2023-01-18,25.125,25.175,24.94,24.945,98633.0
2023-01-19,24.835,24.87,24.72,24.79,82130.0
2023-01-20,24.84,24.945,24.72,24.94,93002.0
2023-01-23,24.955,25.035,24.85,25.0,65941.0
2023-01-24,25.0,25.06,24.94,25.05,39581.0
2023-01-25,24.965,25.15,24.92,25.095,64422.0
2023-01-26,25.13,25.28,25.13,25.265,61138.0
2023-01-27,25.28,25.29,25.185,25.255,58521.0
2023-01-30,25.175,25.245,25.115,25.165,64967.0
2023-01-31,25.14,25.345,25.08,25.345,70317.0
2023-02-01,25.345,25.485,25.245,25.43,132499.0
2023-02-02,25.51,25.57,25.42,25.465,52701.0
2023-02-03,25.395,25.57,25.395,25.52,91207.0
2023-02-06,25.475,25.475,25.325,25.405,36726.0
2023-02-07,25.315,25.5,25.28,25.415,88047.0
2023-02-08,25.35,25.475,25.35,25.405,43996.0
2023-02-09,25.5,25.57,25.265,25.35,68541.0
2023-02-10,25.315,25.405,25.265,25.385,37601.0
2023-02-13,25.38,25.59,25.35,25.565,36629.0
2023-02-14,25.565,25.65,25.485,25.59,45164.0
2023-02-15,25.49,25.635,25.475,25.635,68507.0
2023-02-16,25.59,25.89,25.59,25.81,55096.0
2023-02-17,25.695,25.94,25.695,25.915,64003.0
2023-02-21,25.79,25.95,25.525,25.555,60219.0
2023-02-22,25.525,25.535,25.375,25.415,58699.0
2023-02-23,25.475,25.525,25.365,25.405,56753.0
2023-02-24,25.235,25.475,25.22,25.475,66772.0
2023-02-27,25.555,25.67,25.44,25.465,77480.0
2023-02-28,25.45,25.45,25.325,25.42,41445.0
2023-03-01,25.37,25.545,25.335,25.42,84269.0
2023-03-02,25.37,25.37,25.225,25.315,46100.0
2023-03-03,25.42,25.6,25.36,25.565,77982.0
2023-03-06,25.565,25.675,25.535,25.54,50974.0
2023-03-07,25.52,25.6,25.305,25.395,48195.0
2023-03-08,25.325,25.37,25.225,25.245,74787.0
2023-03-09,25.245,25.245,24.85,24.875,64095.0
2023-03-10,24.805,24.805,24.4,24.46,80421.0
2023-03-13,24.09,24.285,23.91,24.195,166421.0
2023-03-14,24.45,24.52,24.255,24.37,77622.0
2023-03-15,24.095,24.195,23.85,24.045,83225.0
2023-03-16,23.895,24.32,23.79,24.22,83051.0
2023-03-17,24.135,24.17,23.86,23.91,54148.0
2023-03-20,23.965,24.115,23.91,24.06,28836.0
2023-03-21,24.3,24.345,24.195,24.205,60284.0
2023-03-22,24.265,24.3,24.055,24.06,39258.0
2023-03-23,24.08,24.15,23.84,23.92,55765.0
2023-03-24,23.76,23.955,23.705,23.93,34577.0
2023-03-27,24.115,24.185,24.045,24.175,47654.0
2023-03-28,24.17,24.22,24.095,24.15,29690.0
2023-03-29,24.285,24.39,24.275,24.39,43759.0
2023-03-30,24.53,24.56,24.45,24.515,34141.0
2023-03-31,24.595,24.68,24.565,24.655,34810.0
2023-04-03,24.755,24.76,24.655,24.755,49285.0
2023-04-04,24.94,24.985,24.63,24.745,58032.0
2023-04-05,24.7,24.83,24.655,24.795,44103.0
2023-04-06,24.78,24.945,24.78,24.94,45754.0
2023-04-10,24.92,25.025,24.85,25.02,49800.0
2023-04-11,25.045,25.24,25.045,25.195,23347.0
2023-04-12,25.25,25.33,25.16,25.17,42748.0
2023-04-13,25.23,25.265,25.115,25.24,31826.0
2023-04-14,25.31,25.335,25.23,25.265,52400.0
2023-04-17,25.285,25.365,25.205,25.355,40559.0
2023-04-18,25.375,25.46,25.375,25.455,38003.0
2023-04-19,25.365,25.515,25.365,25.495,31305.0
2023-04-20,25.375,25.525,25.355,25.45,20406.0
2023-04-21,25.47,25.495,25.33,25.48,23606.0
2023-04-24,25.425,25.475,25.38,25.435,66950.0
2023-04-25,25.37,25.435,25.205,25.23,52465.0
2023-04-26,25.175,25.38,25.175,25.255,31983.0
2023-04-27,25.3,25.505,25.3,25.48,37413.0
2023-04-28,25.425,25.57,25.4,25.515,21624.0
2023-05-01,25.55,25.65,25.495,25.505,54856.0
2023-05-02,25.425,25.45,25.08,25.195,52003.0
2023-05-03,25.16,25.33,25.16,25.175,41282.0
2023-05-04,25.115,25.115,24.805,24.83,53220.0
2023-05-05,25.035,25.165,24.99,25.14,46894.0
2023-05-08,25.195,25.29,25.17,25.21,18989.0
2023-05-09,25.08,25.22,25.07,25.175,44788.0
2023-05-10,25.195,25.22,24.91,25.05,30779.0
2023-05-11,24.955,25.045,24.935,25.025,27779.0
2023-05-12,25.125,25.16,24.945,25.045,31960.0
2023-05-15,25.105,25.175,25.05,25.175,38100.0
2023-05-16,25.08,25.105,24.885,24.885,32985.0
2023-05-17,24.965,24.98,24.82,24.97,38803.0
2023-05-18,24.935,24.965,24.84,24.955,37325.0
2023-05-19,24.98,25.115,24.935,25.0,16106.0
2023-05-23,24.885,25.015,24.83,24.83,28396.0
2023-05-24,24.715,24.775,24.5,24.51,28471.0
2023-05-25,24.43,24.48,24.33,24.375,30611.0
2023-05-26,24.375,24.545,24.375,24.535,36034.0
2023-05-29,24.605,24.68,24.56,24.66,30998.0
2023-05-30,24.605,24.645,24.475,24.5,54585.0
2023-05-31,24.395,24.41,24.205,24.215,46989.0
2023-06-01,24.26,24.35,24.18,24.24,27979.0
2023-06-02,24.355,24.725,24.35,24.685,38334.0
2023-06-05,24.75,24.75,24.52,24.525,56654.0
2023-06-06,24.49,24.65,24.49,24.65,26272.0
2023-06-07,24.625,24.68,24.49,24.56,27542.0
2023-06-08,24.52,24.6,24.5,24.59,22557.0
2023-06-09,24.58,24.605,24.49,24.535,49651.0
2023-06-12,24.465,24.49,24.42,24.475,40642.0
2023-06-13,24.57,24.74,24.51,24.65,38843.0
2023-06-14,24.68,24.785,24.605,24.685,36234.0
2023-06-15,24.725,24.775,24.65,24.77,44505.0
2023-06-16,24.855,24.855,24.705,24.705,42014.0
2023-06-19,24.725,24.725,24.65,24.66,33552.0
2023-06-20,24.615,24.645,24.5,24.555,31095.0
2023-06-21,24.51,24.52,24.445,24.445,34362.0
2023-06-22,24.355,24.375,24.195,24.205,16657.0
2023-06-23,24.17,24.17,23.955,23.955,45336.0
2023-06-26,23.955,24.26,23.93,24.235,25691.0
2023-06-27,24.285,24.465,24.27,24.45,38375.0
2023-06-28,24.475,24.475,24.385,24.475,31571.0
2023-06-29,24.475,24.645,24.475,24.645,53300.0
2023-06-30,24.715,24.93,24.715,24.905,32248.0
2023-07-04,24.905,24.985,24.905,24.97,29904.0
2023-07-05,24.915,24.95,24.85,24.94,28102.0
2023-07-06,24.76,24.8,24.625,24.69,38574.0
2023-07-07,24.665,24.79,24.61,24.7,52434.0
2023-07-10,24.68,24.735,24.575,24.575,57786.0
2023-07-11,24.635,24.665,24.59,24.625,25796.0
2023-07-12,24.94,25.055,24.85,24.97,46738.0
2023-07-13,25.005,25.145,24.985,25.11,49240.0
2023-07-14,25.2,25.2,25.065,25.155,31241.0
2023-07-17,25.13,25.185,25.095,25.13,36455.0
2023-07-18,25.14,25.225,25.14,25.19,29938.0
2023-07-19,25.245,25.335,25.235,25.315,36393.0
2023-07-20,25.36,25.39,25.29,25.37,63334.0
2023-07-21,25.415,25.47,25.39,25.46,27940.0
2023-07-24,25.45,25.55,25.405,25.48,37442.0
2023-07-25,25.48,25.48,25.37,25.395,31628.0
2023-07-26,25.38,25.515,25.36,25.48,26118.0
2023-07-27,25.525,25.525,25.245,25.26,60336.0
2023-07-28,25.37,25.37,25.145,25.155,48408.0
2023-07-31,25.2,25.325,25.155,25.19,28578.0
2023-08-01,25.13,25.2,25.02,25.085,23180.0
2023-08-02,24.93,24.95,24.73,24.82,45954.0
2023-08-03,24.73,24.73,24.545,24.595,58641.0
2023-08-04,24.595,24.895,24.595,24.775,30290.0
2023-08-08,24.685,24.725,24.615,24.715,43163.0
2023-08-09,24.725,24.83,24.695,24.75,26137.0
2023-08-10,24.725,24.86,24.625,24.68,30207.0
2023-08-11,24.64,24.73,24.635,24.65,36198.0
2023-08-14,24.65,24.67,24.49,24.535,33260.0
2023-08-15,24.41,24.455,24.15,24.175,32702.0
2023-08-16,24.14,24.235,24.11,24.2,26115.0
2023-08-17,24.235,24.32,24.05,24.05,27967.0
2023-08-18,23.96,24.04,23.95,23.995,37730.0
2023-08-21,23.975,24.02,23.835,23.87,58702.0
2023-08-22,23.915,23.915,23.705,23.725,38883.0
2023-08-23,23.79,23.895,23.75,23.87,30558.0
2023-08-24,23.85,23.96,23.85,23.87,43808.0
2023-08-25,23.915,24.015,23.715,23.805,47008.0
2023-08-28,23.84,24.08,23.84,24.075,35286.0
2023-08-29,23.995,24.355,23.985,24.345,54760.0
2023-08-30,24.355,24.455,24.3,24.3,67315.0
2023-08-31,24.32,24.375,24.185,24.195,43655.0
2023-09-01,24.275,24.445,24.275,24.41,46819.0
2023-09-05,24.31,24.385,24.255,24.265,37998.0
2023-09-06,24.205,24.205,24.005,24.05,54595.0
2023-09-07,23.995,24.05,23.85,23.885,36419.0
2023-09-08,23.86,23.905,23.805,23.84,55278.0
2023-09-11,23.905,24.05,23.87,24.005,58089.0
2023-09-12,24.02,24.14,23.995,24.105,44232.0
2023-09-13,24.14,24.31,24.14,24.23,51412.0
2023-09-14,24.34,24.475,24.31,24.455,77400.0
2023-09-15,24.445,24.575,24.43,24.53,45416.0
2023-09-18,24.535,24.555,24.42,24.5,30641.0
2023-09-19,24.445,24.475,24.265,24.285,98927.0
2023-09-20,24.31,24.385,24.255,24.3,41823.0
2023-09-21,24.205,24.23,23.885,23.895,24631.0
2023-09-22,23.94,23.97,23.84,23.85,74842.0
2023-09-25,23.815,23.905,23.75,23.785,35747.0
2023-09-26,23.74,23.75,23.445,23.45,65020.0
2023-09-27,23.545,23.545,23.18,23.26,72984.0
2023-09-28,23.28,23.46,23.255,23.405,84282.0
2023-09-29,23.515,23.545,23.345,23.35,63429.0
2023-10-02,23.36,23.37,22.89,22.915,34824.0
2023-10-03,22.79,22.79,22.565,22.59,86145.0
2023-10-04,22.575,22.68,22.4,22.665,43673.0
2023-10-05,22.645,22.945,22.645,22.925,37900.0
2023-10-06,22.855,23.06,22.61,23.025,36376.0
2023-10-10,23.09,23.28,23.08,23.2,53607.0
2023-10-11,23.255,23.445,23.215,23.425,62381.0
2023-10-12,23.425,23.45,23.06,23.16,39717.0
2023-10-13,23.27,23.315,23.015,23.025,42601.0
2023-10-16,23.115,23.27,23.035,23.27,31699.0
2023-10-17,23.18,23.335,23.135,23.18,31148.0
2023-10-18,23.07,23.1,22.825,22.825,63981.0
2023-10-19,22.8,22.91,22.68,22.72,39849.0
2023-10-20,22.635,22.635,22.245,22.245,35537.0
2023-10-23,22.12,22.455,22.085,22.33,40325.0
2023-10-24,22.385,22.4,22.22,22.255,36485.0
2023-10-25,22.235,22.385,22.15,22.215,62308.0
2023-10-26,22.185,22.44,22.14,22.37,46095.0
2023-10-27,22.405,22.46,22.13,22.17,84807.0
2023-10-30,22.325,22.525,22.295,22.48,90148.0
2023-10-31,22.55,22.59,22.35,22.425,43865.0
2023-11-01,22.49,22.715,22.48,22.705,59643.0
2023-11-02,22.905,23.39,22.86,23.37,66820.0
2023-11-03,23.49,23.715,23.49,23.635,71030.0
2023-11-06,23.69,23.7,23.49,23.51,57420.0
2023-11-07,23.455,23.46,23.3,23.345,41709.0
2023-11-08,23.3,23.405,23.215,23.255,49591.0
2023-11-09,23.36,23.515,23.315,23.355,54627.0
2023-11-10,23.39,23.415,23.27,23.37,40656.0
2023-11-13,23.315,23.46,23.28,23.355,35944.0
2023-11-14,23.6,23.845,23.57,23.815,38969.0
2023-11-15,23.91,24.01,23.88,23.945,51309.0
2023-11-16,23.965,23.98,23.825,23.89,43336.0
2023-11-17,23.945,24.11,23.945,24.09,49135.0
2023-11-20,24.08,24.11,24.0,24.09,63188.0
2023-11-21,24.05,24.085,23.865,23.885,53258.0
2023-11-22,23.91,23.955,23.81,23.81,37245.0
2023-11-23,23.8,23.905,23.8,23.82,35102.0
2023-11-24,23.775,23.875,23.74,23.84,46019.0
2023-11-27,23.785,23.785,23.675,23.675,47424.0
2023-11-28,23.555,23.64,23.435,23.545,70332.0
2023-11-29,23.62,23.71,23.59,23.655,53775.0
2023-11-30,23.75,23.905,23.655,23.885,59948.0
2023-12-01,23.865,24.225,23.85,24.215,73415.0
2023-12-04,24.115,24.285,24.085,24.26,89754.0
2023-12-05,24.195,24.36,24.195,24.26,34883.0
2023-12-06,24.325,24.5,24.325,24.37,85753.0
2023-12-07,24.435,24.49,24.335,24.465,54583.0
2023-12-08,24.445,24.58,24.445,24.56,97495.0
2023-12-11,24.535,24.59,24.39,24.445,67703.0
2023-12-12,24.425,24.445,24.285,24.35,97399.0
2023-12-13,24.285,24.845,24.24,24.845,121772.0
2023-12-14,24.945,25.185,24.945,25.12,102644.0
2023-12-15,25.155,25.2,24.745,24.82,119857.0
2023-12-18,24.93,24.955,24.825,24.875,111500.0
2023-12-19,24.89,25.145,24.89,25.13,105636.0
2023-12-20,25.1,25.185,24.88,24.89,150979.0
2023-12-21,24.945,25.13,24.945,25.03,99080.0
2023-12-22,25.045,25.165,25.03,25.13,106865.0
2023-12-27,25.075,25.36,25.065,25.265,76039.0
2023-12-28,25.225,25.355,25.225,25.28,52834.0
2023-12-29,25.27,25.355,25.235,25.355,42133.0
2024-01-02,25.205,25.465,25.205,25.38,108295.0
2024-01-03,25.27,25.38,25.19,25.3,99944.0
2024-01-04,25.325,25.465,25.245,25.39,107172.0
2024-01-05,25.315,25.53,25.315,25.475,106510.0
2024-01-08,25.425,25.655,25.425,25.655,112641.0
2024-01-09,25.61,25.61,25.435,25.49,60277.0
2024-01-10,25.465,25.52,25.42,25.465,97265.0
2024-01-11,25.4,25.435,25.17,25.335,69252.0
2024-01-12,25.4,25.49,25.26,25.3,75966.0
2024-01-15,25.25,25.425,25.245,25.41,72639.0
2024-01-16,25.29,25.41,25.17,25.41,85313.0
2024-01-17,25.25,25.25,25.07,25.17,75172.0
2024-01-18,25.225,25.225,25.08,25.17,116672.0
2024-01-19,25.18,25.335,25.095,25.335,67692.0
2024-01-22,25.38,25.38,25.235,25.325,77512.0
2024-01-23,25.355,25.445,25.305,25.345,52363.0
2024-01-24,25.48,25.52,25.39,25.41,59715.0
2024-01-25,25.475,25.475,25.39,25.455,30552.0
2024-01-26,25.49,25.555,25.465,25.545,65242.0
2024-01-29,25.54,25.595,25.41,25.595,77605.0
2024-01-30,25.585,25.62,25.465,25.575,71286.0
2024-01-31,25.545,25.64,25.355,25.38,194877.0
2024-02-01,25.41,25.475,25.26,25.455,150271.0
2024-02-02,25.4,25.425,25.195,25.39,126622.0
2024-02-05,25.315,25.315,25.02,25.065,74739.0
2024-02-06,25.04,25.24,25.04,25.205,78899.0
2024-02-07,25.185,25.185,25.05,25.075,54883.0
2024-02-08,25.04,25.04,24.79,24.92,52247.0
2024-02-09,24.885,24.965,24.825,24.945,46278.0
2024-02-12,24.945,25.14,24.92,25.085,42054.0
2024-02-13,24.885,24.93,24.465,24.635,72292.0
2024-02-14,24.77,24.89,24.725,24.875,46800.0
2024-02-15,24.845,25.235,24.825,25.185,46496.0
2024-02-16,25.195,25.345,25.15,25.29,47624.0
2024-02-20,25.185,25.4,25.185,25.355,84361.0
2024-02-21,25.36,25.37,25.27,25.355,76859.0
2024-02-22,25.455,25.51,25.38,25.445,54192.0
2024-02-23,25.455,25.565,25.445,25.52,53209.0
2024-02-26,25.49,25.555,25.27,25.305,89024.0
2024-02-27,25.25,25.325,25.205,25.325,78023.0
2024-02-28,25.355,25.425,25.29,25.305,54643.0
2024-02-29,25.42,25.435,25.28,25.335,48177.0
2024-03-01,25.38,25.52,25.325,25.455,69139.0
2024-03-04,25.39,25.51,25.39,25.435,71062.0
2024-03-05,25.425,25.545,25.41,25.475,64847.0
2024-03-06,25.565,25.62,25.465,25.52,88843.0
2024-03-07,25.605,25.685,25.575,25.675,80052.0
2024-03-08,25.685,25.75,25.61,25.66,79251.0
2024-03-11,25.61,25.66,25.545,25.63,63811.0
2024-03-12,25.675,25.705,25.575,25.65,68911.0
2024-03-13,25.67,25.735,25.585,25.62,64270.0
2024-03-14,25.66,25.66,25.295,25.425,44658.0
2024-03-15,25.37,25.53,25.37,25.455,63876.0
2024-03-18,25.465,25.48,25.335,25.38,70504.0
2024-03-19,25.42,25.545,25.39,25.475,96592.0
2024-03-20,25.455,25.66,25.425,25.63,61051.0
2024-03-21,25.715,25.845,25.685,25.77,68740.0
2024-03-22,25.805,25.88,25.62,25.65,38042.0
2024-03-25,25.61,25.695,25.555,25.555,65999.0
2024-03-26,25.6,25.685,25.535,25.565,87014.0
2024-03-27,25.65,25.78,25.64,25.76,56100.0
2024-03-28,25.815,25.91,25.79,25.865,60777.0
2024-04-01,25.845,25.845,25.64,25.75,74255.0
2024-04-02,25.64,25.65,25.445,25.52,85110.0
2024-04-03,25.49,25.61,25.465,25.51,60724.0
2024-04-04,25.6,25.695,25.415,25.48,64630.0
2024-04-05,25.5,25.6,25.435,25.565,73271.0
2024-04-08,25.6,25.665,25.565,25.64,56334.0
2024-04-09,25.665,25.705,25.555,25.685,68314.0
2024-04-10,25.52,25.52,25.24,25.34,54840.0
2024-04-11,25.34,25.34,25.07,25.21,46640.0
2024-04-12,25.13,25.23,24.905,24.98,72845.0
2024-04-15,25.06,25.175,24.745,24.86,79898.0
2024-04-16,24.775,24.8,24.57,24.655,84991.0
2024-04-17,24.68,24.84,24.56,24.655,72266.0
2024-04-18,24.7,24.8,24.635,24.71,50072.0
2024-04-19,24.67,24.925,24.67,24.915,49475.0
2024-04-22,24.915,25.06,24.915,25.035,77025.0
2024-04-23,25.055,25.22,25.055,25.175,46683.0
2024-04-24,25.14,25.235,25.045,25.13,57614.0
2024-04-25,24.915,25.055,24.82,25.035,58965.0
2024-04-26,25.075,25.14,25.035,25.085,54171.0
2024-04-29,25.095,25.185,25.01,25.075,93918.0
2024-04-30,25.0,25.075,24.96,25.0,71963.0
2024-05-01,24.97,25.195,24.905,25.045,102547.0
2024-05-02,25.11,25.215,24.99,25.11,59801.0
2024-05-03,25.31,25.375,25.24,25.325,114344.0
2024-05-06,25.42,25.615,25.41,25.595,61686.0
2024-05-07,25.67,25.69,25.58,25.595,43842.0
2024-05-08,25.515,25.805,25.485,25.805,124195.0
2024-05-09,25.84,26.085,25.84,26.045,71289.0
2024-05-10,26.085,26.11,25.97,25.99,51167.0
2024-05-13,26.025,26.12,26.02,26.045,46580.0
2024-05-14,26.095,26.11,25.99,26.025,59170.0
2024-05-15,26.075,26.12,26.025,26.035,50021.0
2024-05-16,26.055,26.13,26.025,26.095,28061.0
2024-05-17,26.085,26.185,26.035,26.17,57508.0
2024-05-21,26.12,26.225,26.075,26.14,48283.0
2024-05-22,26.06,26.075,25.925,26.02,43975.0
2024-05-23,26.01,26.05,25.71,25.84,56529.0
2024-05-24,25.815,25.955,25.815,25.87,52080.0
2024-05-27,25.84,25.925,25.84,25.87,47027.0
2024-05-28,25.84,25.85,25.59,25.655,29779.0
2024-05-29,25.455,25.455,25.175,25.175,75887.0
2024-05-30,25.24,25.43,25.24,25.41,58300.0
2024-05-31,25.465,25.6,25.305,25.6,51210.0
2024-06-03,25.6,25.655,25.44,25.615,73842.0
2024-06-04,25.55,25.71,25.515,25.7,53547.0
2024-06-05,25.785,25.795,25.665,25.73,56800.0
2024-06-06,25.7,25.84,25.7,25.775,47989.0
2024-06-07,25.69,25.775,25.645,25.73,74163.0
2024-06-10,25.655,25.74,25.58,25.68,149596.0
2024-06-11,25.57,25.59,25.465,25.485,174142.0
2024-06-12,25.85,25.965,25.795,25.805,141912.0
2024-06-13,25.76,25.76,25.505,25.55,69406.0
2024-06-14,25.38,25.41,25.15,25.335,121858.0
2024-06-17,25.25,25.3,25.15,25.25,86085.0
2024-06-18,25.205,25.41,25.205,25.28,60448.0
2024-06-19,25.225,25.305,25.165,25.205,68842.0
2024-06-20,25.175,25.3,25.1,25.175,96403.0
2024-06-21,25.11,25.215,25.11,25.185,95729.0
2024-06-24,25.21,25.59,25.21,25.58,81159.0
2024-06-25,25.555,25.59,25.44,25.515,48102.0
2024-06-26,25.395,25.42,25.29,25.385,33603.0
2024-06-27,25.355,25.515,25.33,25.47,69964.0
2024-06-28,25.525,25.58,25.44,25.495,59231.0
2024-07-02,25.42,25.545,25.32,25.48,66009.0
2024-07-03,25.545,25.76,25.535,25.675,87210.0
2024-07-04,25.685,25.82,25.685,25.77,28491.0
2024-07-05,25.77,25.81,25.525,25.545,71274.0
2024-07-08,25.505,25.64,25.505,25.64,50399.0
2024-07-09,25.59,25.695,25.545,25.65,30111.0
2024-07-10,25.685,25.895,25.685,25.895,43877.0
2024-07-11,25.95,26.12,25.94,26.09,42524.0
2024-07-12,26.12,26.315,26.11,26.25,32697.0
2024-07-15,26.26,26.33,26.175,26.26,38331.0
2024-07-16,26.3,26.43,26.24,26.42,45554.0
2024-07-17,26.335,26.505,26.29,26.46,61163.0
2024-07-18,26.47,26.58,26.365,26.46,44392.0
2024-07-19,26.39,26.505,26.39,26.45,31145.0
2024-07-22,26.525,26.715,26.46,26.665,39580.0
2024-07-23,26.665,26.695,26.56,26.645,44787.0
2024-07-24,26.63,26.78,26.59,26.62,66105.0
2024-07-25,26.56,26.885,26.56,26.8,56381.0
2024-07-26,26.89,27.03,26.86,26.985,62988.0
2024-07-29,27.06,27.06,26.89,26.965,46775.0
2024-07-30,26.995,27.14,26.965,27.04,58568.0
2024-07-31,27.145,27.26,27.03,27.135,46715.0
2024-08-01,27.145,27.175,26.85,26.985,92258.0
2024-08-02,26.73,26.73,26.395,26.66,53106.0
2024-08-06,26.04,26.56,26.03,26.51,231213.0
2024-08-07,26.66,26.67,26.225,26.285,83474.0
2024-08-08,26.465,26.775,26.405,26.73,74305.0
2024-08-09,26.745,26.805,26.615,26.775,54963.0
2024-08-12,26.825,26.84,26.715,26.785,40446.0
2024-08-13,26.88,27.02,26.87,27.01,39271.0
2024-08-14,27.05,27.145,27.02,27.125,54135.0
2024-08-15,27.27,27.4,27.22,27.335,42739.0
2024-08-16,27.275,27.515,27.275,27.495,50514.0
2024-08-19,27.495,27.645,27.495,27.535,46946.0
2024-08-20,27.54,27.55,27.44,27.535,41908.0
2024-08-21,27.55,27.6,27.495,27.54,54261.0
2024-08-22,27.515,27.6,27.475,27.58,64524.0
2024-08-23,27.665,27.91,27.625,27.855,74712.0
2024-08-26,27.89,28.005,27.89,27.96,48738.0
2024-08-27,27.825,27.9,27.795,27.86,25748.0
2024-08-28,27.89,27.995,27.825,27.91,68643.0
2024-08-29,28.02,28.11,27.925,28.005,69583.0
2024-08-30,28.005,28.205,27.985,28.195,59540.0
2024-09-03,28.08,28.185,28.04,28.185,70248.0
2024-09-04,28.11,28.43,28.11,28.4,99552.0
2024-09-05,28.47,28.6,28.45,28.48,56746.0
2024-09-06,28.545,28.66,28.27,28.375,62791.0
2024-09-09,28.495,28.705,28.48,28.67,50409.0
2024-09-10,28.65,28.695,28.385,28.565,100573.0
2024-09-11,28.48,28.8,28.43,28.79,60452.0
2024-09-12,28.84,29.01,28.765,29.01,84169.0
2024-09-13,29.065,29.155,29.01,29.085,39385.0
2024-09-16,29.145,29.23,29.065,29.2,50196.0
2024-09-17,29.255,29.315,29.135,29.24,79166.0
2024-09-18,29.24,29.275,29.155,29.19,75115.0
2024-09-19,29.36,29.41,29.19,29.295,64332.0
2024-09-20,29.265,29.38,29.18,29.305,42737.0
2024-09-23,29.38,29.4,29.255,29.39,70702.0
2024-09-24,29.395,29.455,29.34,29.405,65097.0
2024-09-25,29.38,29.475,29.37,29.445,44186.0
2024-09-26,29.5,29.78,29.455,29.69,67273.0
2024-09-27,29.72,29.805,29.69,29.69,37554.0
2024-09-30,29.625,29.805,29.585,29.795,82510.0
2024-10-01,29.77,29.835,29.625,29.78,76098.0
2024-10-02,29.75,29.885,29.73,29.79,77746.0
2024-10-03,29.76,29.77,29.595,29.71,85164.0
2024-10-04,29.78,29.875,29.76,29.805,58573.0
2024-10-07,29.78,29.815,29.53,29.665,41904.0
2024-10-08,29.665,29.69,29.56,29.665,47385.0
2024-10-09,29.625,29.805,29.595,29.795,71106.0
2024-10-10,29.71,29.74,29.615,29.72,56174.0
2024-10-11,29.76,30.015,29.71,29.99,30517.0
2024-10-15,29.99,30.18,29.97,30.15,70801.0
2024-10-16,30.2,30.38,30.17,30.32,72925.0
2024-10-17,30.37,30.455,30.32,30.4,85502.0
2024-10-18,30.425,30.485,30.35,30.445,48779.0
2024-10-21,30.425,30.495,30.255,30.31,42265.0
2024-10-22,30.18,30.295,30.075,30.285,35003.0
2024-10-23,30.205,30.275,30.075,30.215,25783.0
2024-10-24,30.15,30.285,30.035,30.215,72288.0
2024-10-25,30.255,30.32,30.1,30.14,45971.0
2024-10-28,30.16,30.36,30.14,30.325,55463.0
2024-10-29,30.265,30.265,30.065,30.15,81085.0
2024-10-30,30.095,30.2,30.065,30.14,70008.0
2024-10-31,30.135,30.135,29.845,29.845,54157.0
2024-11-01,29.94,29.98,29.815,29.915,61457.0
2024-11-04,29.805,29.94,29.685,29.805,91298.0
2024-11-05,29.835,30.0,29.76,29.97,42469.0
2024-11-06,30.22,30.275,29.95,30.19,64066.0
2024-11-07,30.21,30.46,30.18,30.41,78465.0
2024-11-08,30.44,30.515,30.305,30.44,83955.0
2024-11-11,30.475,30.65,30.47,30.495,57615.0
2024-11-12,30.46,30.515,30.305,30.43,75715.0
2024-11-13,30.44,30.47,30.285,30.335,67757.0
2024-11-14,30.315,30.565,30.315,30.495,54293.0
2024-11-15,30.47,30.565,30.4,30.555,52656.0
2024-11-18,30.535,30.715,30.515,30.63,81534.0
2024-11-19,30.485,30.735,30.43,30.725,39813.0
2024-11-20,30.765,30.795,30.67,30.775,66988.0
2024-11-21,30.785,31.015,30.745,30.975,75640.0
2024-11-22,30.96,31.075,30.96,31.035,112358.0
2024-11-25,31.15,31.295,31.15,31.16,50961.0
2024-11-26,31.13,31.15,30.995,31.14,39771.0
2024-11-27,31.085,31.305,31.015,31.235,27914.0
2024-11-28,31.255,31.315,31.225,31.235,32623.0
2024-11-29,31.21,31.37,31.2,31.35,68772.0
2024-12-02,31.35,31.39,31.235,31.39,63332.0
2024-12-03,31.4,31.5,31.34,31.4,74022.0
2024-12-04,31.38,31.475,31.235,31.37,56654.0
2024-12-05,31.21,31.575,31.19,31.535,50141.0
2024-12-06,31.58,31.705,31.45,31.515,70686.0
2024-12-09,31.505,31.61,31.44,31.515,101362.0
2024-12-10,31.46,31.485,31.37,31.39,69867.0
2024-12-11,31.465,31.465,31.265,31.305,65669.0
2024-12-12,31.275,31.295,31.1,31.17,133380.0
2024-12-13,31.18,31.18,30.96,31.065,54895.0
2024-12-16,30.975,31.065,30.92,30.96,72024.0
2024-12-17,30.805,30.87,30.745,30.805,43774.0
2024-12-18,30.775,30.815,30.375,30.46,74055.0
2024-12-19,30.48,30.515,30.355,30.41,79338.0
2024-12-20,30.22,30.63,30.14,30.565,67952.0
2024-12-23,30.48,30.67,30.375,30.67,61838.0
2024-12-24,30.65,30.73,30.585,30.67,18888.0
2024-12-27,30.6,30.795,30.6,30.755,30370.0
2024-12-30,30.575,30.69,30.51,30.68,69861.0
2024-12-31,30.68,30.815,30.67,30.75,35877.0
2025-01-02,30.875,30.885,30.66,30.75,161784.0
2025-01-03,30.815,30.98,30.78,30.915,54918.0
2025-01-06,31.04,31.05,30.815,30.835,88588.0
2025-01-07,30.94,30.99,30.815,30.835,95142.0
2025-01-08,30.845,30.905,30.72,30.875,53044.0
2025-01-09,30.825,30.915,30.805,30.915,24001.0
2025-01-10,30.795,30.845,30.525,30.595,129775.0
2025-01-13,30.43,30.525,30.355,30.46,71618.0
2025-01-14,30.42,30.48,30.315,30.45,62601.0
2025-01-15,30.625,30.815,30.625,30.68,95346.0
2025-01-16,30.7,30.825,30.625,30.805,47968.0
2025-01-17,30.885,30.97,30.885,30.93,56749.0
2025-01-20,30.875,31.065,30.865,30.96,45643.0
2025-01-21,30.905,31.145,30.905,31.105,88821.0
2025-01-22,31.115,31.115,30.93,30.95,68325.0
2025-01-23,30.94,31.19,30.94,31.165,73870.0
2025-01-24,31.115,31.27,31.105,31.25,55816.0
2025-01-27,31.135,31.325,31.125,31.3,53366.0
2025-01-28,31.275,31.39,31.175,31.225,48368.0
2025-01-29,31.185,31.32,31.1,31.175,40746.0
2025-01-30,31.285,31.465,31.255,31.37,51664.0
2025-01-31,31.31,31.42,31.14,31.205,57201.0
2025-02-03,29.445,30.78,29.445,30.77,136259.0
2025-02-04,30.81,30.945,30.74,30.74,50222.0
2025-02-05,30.83,30.895,30.7,30.875,99032.0
2025-02-06,31.02,31.11,30.85,30.975,94481.0
2025-02-07,30.935,30.965,30.78,30.865,49301.0
2025-02-10,30.995,31.0,30.895,30.915,64240.0
2025-02-11,30.855,30.955,30.75,30.925,47789.0
2025-02-12,30.82,30.975,30.8,30.975,64122.0
2025-02-13,30.915,30.955,30.7,30.71,54049.0
2025-02-14,30.685,30.79,30.635,30.665,58738.0
2025-02-18,30.685,30.695,30.55,30.625,59724.0
2025-02-19,30.595,30.81,30.51,30.79,45104.0
2025-02-20,30.82,30.83,30.675,30.76,44614.0
2025-02-21,30.78,30.83,30.595,30.655,63789.0
2025-02-24,30.635,30.82,30.635,30.7,73838.0
2025-02-25,30.775,30.98,30.735,30.93,69550.0
2025-02-26,30.97,31.115,30.825,30.96,63321.0
2025-02-27,30.96,30.97,30.735,30.735,92415.0
2025-02-28,30.705,30.89,30.64,30.89,82160.0
2025-03-03,30.86,31.115,30.695,30.805,124952.0
2025-03-04,30.475,30.63,30.27,30.52,91715.0
2025-03-05,30.405,30.66,30.395,30.61,119854.0
2025-03-06,30.395,30.54,30.29,30.365,56771.0
2025-03-07,30.3,30.675,30.3,30.66,85908.0
2025-03-10,30.33,30.61,30.33,30.455,106915.0
2025-03-11,30.345,30.455,30.055,30.21,74793.0
2025-03-12,30.24,30.395,30.085,30.33,57786.0
2025-03-13,30.23,30.405,30.16,30.21,82296.0
2025-03-14,30.24,30.505,30.23,30.425,35189.0
2025-03-17,30.415,30.675,30.405,30.65,25507.0
2025-03-18,30.65,30.695,30.495,30.65,43267.0
2025-03-19,30.65,30.86,30.65,30.835,34408.0
2025-03-20,30.775,30.915,30.765,30.87,29215.0
2025-03-21,30.85,30.85,30.58,30.725,33951.0
2025-03-24,30.86,31.085,30.815,31.005,47664.0
2025-03-25,31.055,31.27,31.055,31.17,42198.0
2025-03-26,31.185,31.245,31.05,31.11,32797.0
2025-03-27,31.04,31.125,31.0,31.07,45637.0
2025-03-28,31.04,31.06,30.835,30.855,47411.0
2025-03-31,30.69,31.175,30.68,31.09,56987.0
2025-04-01,31.11,31.295,30.935,31.225,51722.0
2025-04-02,31.08,31.35,31.06,31.35,22809.0
2025-04-03,30.815,31.12,30.795,30.895,77760.0
2025-04-04,30.495,30.495,29.775,29.91,170052.0
2025-04-07,28.88,29.85,28.79,29.295,200795.0
2025-04-08,29.775,29.84,28.73,28.915,143454.0
2025-04-09,28.575,29.775,28.45,29.695,122641.0
2025-04-10,29.44,29.45,28.71,28.955,67985.0
2025-04-11,28.955,29.54,28.945,29.44,99994.0
2025-04-14,29.765,29.93,29.635,29.86,68669.0
2025-04-15,29.92,30.105,29.91,30.045,37016.0
2025-04-16,30.0,30.19,29.92,30.005,31783.0
2025-04-17,30.105,30.33,30.095,30.19,39082.0
2025-04-21,30.115,30.155,29.94,30.145,50776.0
2025-04-22,30.37,30.58,30.33,30.525,33743.0
2025-04-23,30.845,30.845,30.565,30.58,65358.0
2025-04-24,30.59,30.795,30.58,30.775,39338.0
2025-04-25,30.705,30.825,30.65,30.815,57568.0
2025-04-28,30.835,30.96,30.785,30.93,21593.0
2025-04-29,30.92,31.175,30.92,31.135,73597.0
2025-04-30,31.03,31.33,30.93,31.31,57533.0
2025-05-01,31.295,31.46,31.175,31.255,126399.0
2025-05-02,31.41,31.43,31.225,31.285,71476.0
2025-05-05,31.285,31.36,31.125,31.295,30265.0
2025-05-06,31.265,31.44,31.215,31.32,34177.0
2025-05-07,31.42,31.575,31.37,31.48,77106.0
2025-05-08,31.585,31.83,31.575,31.735,81035.0
2025-05-09,31.86,32.005,31.83,31.87,36528.0
2025-05-12,32.21,32.25,31.93,31.95,49332.0
2025-05-13,32.025,32.075,31.95,32.015,32268.0
2025-05-14,31.965,32.005,31.86,31.975,48054.0
2025-05-15,31.965,32.3,31.955,32.25,48879.0
2025-05-16,32.26,32.445,32.26,32.415,40648.0
2025-05-20,32.425,32.7,32.405,32.565,53121.0
2025-05-21,32.545,32.565,32.395,32.485,58471.0
2025-05-22,32.52,32.59,32.435,32.475,21249.0
2025-05-23,32.345,32.54,32.335,32.505,31970.0
2025-05-26,32.62,32.725,32.56,32.63,27839.0
2025-05-27,32.68,32.915,32.62,32.825,45819.0
2025-05-28,32.895,32.985,32.875,32.945,41430.0
2025-05-29,33.04,33.05,32.845,32.935,31879.0
2025-05-30,32.905,33.1,32.895,33.07,46418.0
2025-06-02,33.015,33.16,33.015,33.12,45175.0
2025-06-03,33.18,33.18,33.04,33.13,11652.0
2025-06-04,33.08,33.15,32.985,33.07,32337.0
2025-06-05,33.13,33.15,33.015,33.04,58646.0
2025-06-06,33.14,33.18,33.06,33.11,29407.0
2025-06-09,33.09,33.2,33.04,33.09,47001.0
2025-06-10,33.12,33.23,33.08,33.12,18309.0
2025-06-11,33.18,33.23,33.105,33.11,27044.0
2025-06-12,33.12,33.26,33.07,33.26,23498.0
2025-06-13,33.22,33.22,33.07,33.07,20398.0
2025-06-16,33.21,33.335,33.12,33.21,34074.0
2025-06-17,33.16,33.19,32.98,33.05,55720.0
2025-06-18,33.12,33.22,33.06,33.1,18854.0
2025-06-19,33.06,33.1,33.03,33.07,29395.0
2025-06-20,33.27,33.315,33.05,33.15,27407.0
2025-06-23,33.12,33.27,33.05,33.24,47618.0
2025-06-24,33.285,33.435,33.25,33.335,32605.0
2025-06-25,33.315,33.315,33.145,33.265,19543.0
2025-06-26,33.235,33.365,33.235,33.345,19334.0
2025-06-27,33.325,33.61,33.325,33.5,49312.0
2025-06-30,33.49,33.785,33.46,33.745,34549.0
2025-07-02,33.845,33.895,33.68,33.825,46525.0
2025-07-03,33.875,33.955,33.815,33.865,20048.0
2025-07-04,33.735,33.955,33.735,33.915,28006.0
2025-07-07,33.925,34.005,33.825,33.855,43049.0
2025-07-08,33.865,34.005,33.835,33.925,38128.0
2025-07-09,33.955,34.06,33.955,34.015,30696.0
2025-07-10,34.005,34.21,34.005,34.12,37628.0
2025-07-11,34.04,34.11,33.955,34.05,24640.0
2025-07-14,34.06,34.17,34.015,34.13,17995.0
2025-07-15,34.14,34.14,34.025,34.04,16773.0
2025-07-16,34.035,34.06,33.835,34.015,22258.0
2025-07-17,33.965,34.23,33.905,34.17,46061.0
2025-07-18,34.2,34.21,34.05,34.08,118288.0
2025-07-21,34.15,34.19,34.08,34.1,29693.0
2025-07-22,34.11,34.29,34.09,34.25,19433.0
2025-07-23,34.355,34.485,34.3,34.415,25188.0
2025-07-24,34.405,34.485,34.365,34.385,36678.0
2025-07-25,34.365,34.395,34.29,34.395,17022.0
2025-07-28,34.42,34.42,34.225,34.275,38298.0
2025-07-29,34.285,34.305,34.155,34.205,23583.0
2025-07-30,34.245,34.325,34.105,34.135,43479.0
2025-07-31,34.095,34.135,33.96,33.96,28281.0
2025-08-01,33.85,33.92,33.72,33.9,59132.0
2025-08-05,34.095,34.225,34.055,34.125,37188.0
2025-08-06,34.235,34.255,34.135,34.185,45761.0
2025-08-07,34.165,34.185,33.77,33.81,43414.0
2025-08-08,33.81,33.89,33.65,33.65,48300.0
2025-08-11,33.67,33.79,33.66,33.74,54631.0
2025-08-12,33.84,34.035,33.79,34.0,24600.0
2025-08-13,34.085,34.235,34.045,34.205,16614.0
2025-08-14,34.205,34.395,34.155,34.375,27863.0
2025-08-15,34.4,34.48,34.385,34.46,22659.0
2025-08-18,34.43,34.5,34.37,34.43,35999.0
2025-08-19,34.48,34.56,34.43,34.47,17025.0
2025-08-20,34.52,34.6,34.49,34.51,36080.0
2025-08-21,34.49,34.67,34.45,34.63,21434.0
2025-08-22,34.66,34.875,34.65,34.805,19988.0
2025-08-25,34.8,34.81,34.6,34.65,34580.0
2025-08-26,34.705,34.935,34.675,34.935,22454.0
2025-08-27,34.895,35.14,34.875,35.08,31516.0
2025-08-28,35.18,35.18,34.875,35.01,23684.0
2025-08-29,35.03,35.15,34.95,35.1,35356.0
2025-09-02,34.925,34.99,34.785,34.99,40275.0
2025-09-03,35.02,35.16,34.97,35.16,44816.0
2025-09-04,35.22,35.38,35.22,35.36,31911.0
2025-09-05,35.44,35.47,35.29,35.39,42676.0
2025-09-08,35.39,35.39,35.19,35.38,40308.0
2025-09-09,35.35,35.505,35.26,35.44,30854.0
2025-09-10,35.43,35.515,35.41,35.515,39367.0
2025-09-11,35.585,35.745,35.525,35.715,53337.0
2025-09-12,35.655,35.745,35.605,35.645,31252.0
2025-09-15,35.715,35.715,35.535,35.645,45345.0
2025-09-16,35.655,35.665,35.535,35.585,28605.0
2025-09-17,35.595,35.805,35.555,35.675,50705.0
2025-09-18,35.695,35.75,35.615,35.655,34988.0
2025-09-19,36.25,36.25,35.625,35.685,63235.0
2025-09-22,35.655,35.845,35.635,35.755,37306.0
2025-09-23,35.815,35.885,35.765,35.775,41759.0
2025-09-24,35.82,35.89,35.77,35.79,20208.0
2025-09-25,35.67,35.85,35.66,35.85,43579.0
2025-09-26,35.92,36.0,35.87,35.94,35480.0
2025-09-29,35.98,36.08,35.93,36.05,16732.0
2025-09-30,36.02,36.15,35.96,36.15,44536.0
2025-10-01,36.18,36.335,36.1,36.3,64986.0
2025-10-02,36.325,36.355,36.15,36.335,23632.0
2025-10-03,36.325,36.565,36.28,36.525,19777.0
2025-10-06,36.625,36.675,36.365,36.575,56614.0
2025-10-07,36.635,36.635,36.395,36.435,57992.0
2025-10-08,36.485,36.505,36.24,36.335,27898.0
2025-10-09,36.415,36.415,36.21,36.27,27928.0
2025-10-10,36.31,36.375,36.11,36.12,61519.0
2025-10-14,36.12,36.535,36.09,36.505,64528.0
2025-10-15,36.585,36.835,36.515,36.635,23086.0
2025-10-16,36.615,36.715,36.24,36.335,31536.0
2025-10-17,36.26,36.435,36.22,36.395,32680.0
2025-10-20,36.495,36.575,36.445,36.545,47034.0
2025-10-21,36.555,36.645,36.495,36.645,18604.0
2025-10-22,36.645,36.765,36.635,36.735,54953.0
2025-10-23,36.795,36.925,36.765,36.785,33435.0
2025-10-24,36.845,36.905,36.845,36.885,15057.0
2025-10-27,36.985,36.985,36.805,36.895,44705.0
2025-10-28,36.925,36.965,36.815,36.875,27625.0
2025-10-29,36.895,36.895,36.475,36.555,46711.0
2025-10-30,36.565,36.655,36.445,36.465,39359.0
2025-10-31,36.545,36.715,36.475,36.705,29302.0
2025-11-03,36.665,36.945,36.615,36.705,60962.0
2025-11-04,36.695,36.865,36.645,36.745,75680.0
2025-11-05,36.825,36.995,36.815,36.895,34099.0
2025-11-06,37.065,37.16,36.945,37.075,157525.0
2025-11-07,37.045,37.15,36.925,37.14,29345.0
2025-11-10,37.2,37.38,37.2,37.37,81646.0
2025-11-11,37.39,37.58,37.39,37.56,22751.0
2025-11-12,37.61,37.9,37.61,37.9,28888.0
2025-11-13,37.89,38.0,37.63,37.75,56754.0
2025-11-14,37.58,37.79,37.39,37.78,49497.0
2025-11-17,37.76,37.84,37.59,37.76,41648.0
2025-11-18,37.57,37.67,37.5,37.61,59134.0
2025-11-19,37.56,37.6,37.42,37.56,38972.0
2025-11-20,37.75,37.76,37.34,37.36,49352.0
2025-11-21,37.41,37.73,37.41,37.68,39646.0
2025-11-24,37.69,37.81,37.63,37.79,29367.0
2025-11-25,37.87,38.21,37.87,38.18,45416.0
2025-11-26,38.2,38.33,38.19,38.27,23680.0