Date,Open,High,Low,Close,Volume
2006-11-14,11.50303400988516,11.50303400988516,11.491667115197885,11.491667115197885,2100.0
2006-11-15,11.514402992738916,11.514402992738916,11.485985750867192,11.485985750867188,1100.0
2006-11-16,11.497355155632375,11.497355155632375,11.497355155632375,11.497355155632375,200.0
2006-11-17,11.485985750867192,11.485985750867192,11.485985750867192,11.485985750867188,200.0
2006-11-20,11.531453832636805,11.531453832636805,11.5257703840186,11.531453832636805,1700.0
2006-11-21,11.497355155632375,11.497355155632375,11.497355155632375,11.497355155632375,1800.0
2006-11-22,11.508723606668449,11.508723606668449,11.508723606668449,11.50872360666845,1100.0
2006-11-23,11.514403063540918,11.514403063540918,11.514403063540918,11.514403063540918,400.0
2006-11-24,11.531453231974158,11.531453231974158,11.52008633532984,11.52008633532984,2900.0
2006-11-27,11.520086511950211,11.520086511950211,11.514403063540918,11.514403063540918,1000.0
2006-11-28,11.54282514486022,11.54282514486022,11.54282514486022,11.54282514486022,900.0
2006-11-29,11.54282514486022,11.54282514486022,11.54282514486022,11.54282514486022,0.0
2006-11-30,11.576920006948187,11.576920006948187,11.576920006948187,11.576920006948187,1000.0
2006-12-01,11.611023452598184,11.611023452598184,11.611023452598184,11.611023452598184,300.0
2006-12-04,11.61670690293318,11.61670690293318,11.611023452598184,11.611023452598184,3100.0
2006-12-05,11.611020768643147,11.611020768643147,11.60533731962192,11.60533731962192,1700.0
2006-12-06,11.599650584160662,11.599650584160662,11.588283689338695,11.588283689338695,9800.0
2006-12-07,11.59965500156211,11.59965500156211,11.593971551986744,11.59965500156211,2900.0
2006-12-08,11.582602325008,11.582602325008,11.582602325008,11.582602325008,500.0
2006-12-11,11.571233873971922,11.571233873971922,11.571233873971922,11.571233873971922,17600.0
2006-12-12,11.571233873971922,11.571233873971922,11.571233873971922,11.571233873971922,0.0
2006-12-13,11.554197410812748,11.554197410812748,11.554197410812748,11.554197410812748,2000.0
2006-12-14,11.55987496022699,11.55987496022699,11.548508058105016,11.55987496022699,3100.0
2006-12-15,11.588286150804864,11.588286150804864,11.531453832636805,11.531453832636805,6200.0
2006-12-18,11.565555466994706,11.565555466994706,11.491671706018248,11.497355155632375,6100.0
2006-12-19,11.514403063540918,11.514403063540918,11.514403063540918,11.514403063540918,1100.0
2006-12-20,11.514403063540918,11.514403063540918,11.514403063540918,11.514403063540918,0.0
2006-12-21,11.514403063540918,11.514403063540918,11.514403063540918,11.514403063540918,0.0
2006-12-22,11.55153841404357,11.55153841404357,11.55153841404357,11.551538414043572,1000.0
2006-12-27,11.528687064477774,11.528687064477774,11.528687064477774,11.528687064477772,1300.0
2006-12-28,11.471567274125295,11.471567274125295,11.471567274125295,11.471567274125295,100.0
2006-12-29,11.448710465726757,11.494413855045527,11.448710465726757,11.494413855045527,2100.0
2007-01-02,11.494413855045527,11.494413855045527,11.494413855045527,11.494413855045527,0.0
2007-01-03,11.528687064477774,11.528687064477774,11.528687064477774,11.528687064477772,700.0
2007-01-04,11.528687064477774,11.528687064477774,11.528687064477774,11.528687064477772,300.0
2007-01-05,11.522974006618089,11.528687064477774,11.522974006618089,11.528687064477772,3700.0
2007-01-08,11.53439894814011,11.53439894814011,11.53439894814011,11.53439894814011,300.0
2007-01-09,11.517263518896227,11.517263518896227,11.477273194608784,11.51155045976165,1600.0
2007-01-10,11.517263518896227,11.517263518896227,11.511550459761647,11.51155045976165,600.0
2007-01-11,11.500121274576165,11.500121274576165,11.477270133786527,11.488696249008507,2700.0
2007-01-12,11.482991995179082,11.482991995179082,11.482991995179082,11.48299199517908,2500.0
2007-01-15,11.477273435412949,11.477273435412949,11.46584731690406,11.477273435412949,18200.0
2007-01-16,11.471567274125295,11.471567274125295,11.471567274125295,11.471567274125295,2600.0
2007-01-17,11.471567274125295,11.471567274125295,11.471567274125295,11.471567274125295,300.0
2007-01-18,11.45441540974335,11.45441540974335,11.45441540974335,11.45441540974335,500.0
2007-01-19,11.49441811916124,11.49441811916124,11.482991995179082,11.48299199517908,2200.0
2007-01-22,11.488696249008504,11.488696249008504,11.488696249008504,11.488696249008507,3600.0
2007-01-23,11.48870505717016,11.48870505717016,11.482991995179082,11.48299199517908,1500.0
2007-01-24,11.460128247134802,11.465841303392908,11.460128247134802,11.460128247134802,1400.0
2007-01-25,11.471554578845163,11.471554578845163,11.45441540974335,11.45441540974335,5000.0
2007-01-26,11.45441540974335,11.45441540974335,11.45441540974335,11.45441540974335,0.0
2007-01-29,11.45441540974335,11.45441540974335,11.45441540974335,11.45441540974335,100.0
2007-01-30,11.425864574993694,11.425864574993694,11.425864574993694,11.425864574993694,1000.0
2007-01-31,11.425851217561084,11.45441540974335,11.380147856277002,11.45441540974335,5000.0
2007-02-01,11.471554578845163,11.471554578845163,11.45441540974335,11.45441540974335,900.0
2007-02-02,11.448710202184811,11.448710202184811,11.448710202184811,11.448710202184811,6400.0
2007-02-05,11.448710202184811,11.448710202184811,11.448710202184811,11.448710202184811,200.0
2007-02-06,11.43156882882312,11.43156882882312,11.43156882882312,11.43156882882312,200.0
2007-02-07,11.482991995179082,11.482991995179082,11.482991995179082,11.48299199517908,100.0
2007-02-08,11.482986253743364,11.511550459761647,11.482986253743364,11.51155045976165,7700.0
2007-02-09,11.511550459761647,11.511550459761647,11.511550459761647,11.51155045976165,0.0
2007-02-12,11.471567274125295,11.471567274125295,11.471567274125295,11.471567274125295,500.0
2007-02-13,11.471567274125295,11.471567274125295,11.471567274125295,11.471567274125295,0.0
2007-02-14,11.477273435412949,11.477273435412949,11.477273435412949,11.477273435412949,200.0
2007-02-15,11.540121322822696,11.540121322822696,11.540121322822696,11.540121322822696,300.0
2007-02-16,11.534399620242102,11.534399620242102,11.488696249008504,11.488696249008507,1300.0
2007-02-19,11.545823669193894,11.545823669193894,11.545823669193894,11.545823669193894,300.0
2007-02-20,11.545823669193894,11.545823669193894,11.545823669193894,11.545823669193894,500.0
2007-02-21,11.540121322822696,11.540121322822696,11.540121322822696,11.540121322822696,1300.0
2007-02-22,11.53439894814011,11.53439894814011,11.53439894814011,11.53439894814011,200.0
2007-02-23,11.494413855045527,11.494413855045527,11.494413855045527,11.494413855045527,400.0
2007-02-26,11.574392624796712,11.580105683735932,11.568679565857492,11.574392624796712,2800.0
2007-02-27,11.551533289847512,11.64293999739032,11.551533289847512,11.642939997390314,1400.0
2007-02-28,11.608670602874527,11.608670602874527,11.608670602874527,11.608670602874527,300.0
2007-03-01,11.597243974362511,11.597243974362511,11.597243974362511,11.597243974362511,300.0
2007-03-02,11.625803174021613,11.631516230065644,11.60866400588952,11.631516230065644,1600.0
2007-03-05,11.637239051641764,11.637239051641764,11.625812929965331,11.625812929965331,700.0
2007-03-06,11.625812929965331,11.625812929965331,11.625812929965331,11.625812929965331,900.0
2007-03-07,11.63152284003714,11.63152284003714,11.608670602874527,11.608670602874527,1800.0
2007-03-08,11.648653788510885,11.648653788510885,11.648653788510885,11.648653788510885,2400.0
2007-03-09,11.608669870684276,11.608669870684276,11.602956811753964,11.602956811753964,2000.0
2007-03-12,11.608676100644349,11.61438916264066,11.608676100644349,11.61438916264066,2500.0
2007-03-13,11.620096277657428,11.620096277657428,11.620096277657428,11.620096277657428,200.0
2007-03-14,11.620096277657428,11.620096277657428,11.620096277657428,11.620096277657428,0.0
2007-03-15,11.61438916264066,11.61438916264066,11.608676100644349,11.61438916264066,1400.0
2007-03-16,11.631516011520407,11.637229067457094,11.631516011520407,11.637229067457094,400.0
2007-03-19,11.602957033401964,11.602957033401964,11.597243974362511,11.597243974362511,700.0
2007-03-20,11.620095988544907,11.620095988544907,11.568679547826646,11.602956811753964,6200.0
2007-03-21,11.6143868082889,11.625812929965331,11.6143868082889,11.625812929965331,1400.0
2007-03-22,11.56867641246982,11.56867641246982,11.557250297705908,11.557250297705908,3900.0
2007-03-23,11.551536726321638,11.551536726321638,11.545823669193894,11.545823669193894,9900.0
2007-03-26,11.568677879947035,11.568677879947035,11.568677879947035,11.568677879947035,1700.0
2007-03-27,11.510979616624669,11.568677879947035,11.510979616624669,11.568677879947035,3400.0
2007-03-28,11.57444200129638,11.580212044779634,11.551362927886636,11.551362927886636,3000.0
2007-03-29,11.551367665955604,11.551367665955604,11.539827574255655,11.539827574255655,1500.0
2007-03-30,11.568677879947035,11.568677879947035,11.568677879947035,11.568677879947035,1100.0
2007-04-02,11.56867195781313,11.56867195781313,11.551362927886636,11.551362927886636,10400.0
2007-04-03,11.539828306579436,11.539828306579436,11.510979176022504,11.510979176022504,1500.0
2007-04-04,11.510978445529505,11.539827574255655,11.510978445529505,11.539827574255655,3300.0
2007-04-05,11.574446987356197,11.574446987356197,11.539827812066644,11.574446987356197,4100.0
2007-04-09,11.528290313166444,11.528290313166444,11.528290313166444,11.528290313166444,800.0
2007-04-10,11.528290313166444,11.528290313166444,11.528290313166444,11.528290313166444,0.0
2007-04-11,11.539833062024728,11.539833062024728,11.49944382239152,11.49944382239152,2200.0
2007-04-12,11.557143480045164,11.557143480045164,11.557143480045164,11.557143480045166,300.0
2007-04-13,11.54559187670198,11.54559187670198,11.534051790742698,11.534051790742698,6800.0
2007-04-16,11.510979176022504,11.510979176022504,11.510979176022504,11.510979176022504,200.0
2007-04-17,11.528285299440618,11.528285299440618,11.493666131420335,11.493666131420335,3100.0
2007-04-18,11.50521387098544,11.528292964836886,11.49944382239152,11.49944382239152,3300.0
2007-04-19,11.551362927886636,11.551362927886636,11.551362927886636,11.551362927886636,1000.0
2007-04-20,11.539827574255655,11.539827574255655,11.539827574255655,11.539827574255655,600.0
2007-04-23,11.53983044929375,11.5513705438688,11.53983044929375,11.545600496581272,11000.0
2007-04-24,11.505201687808515,11.522510714737033,11.505201687808515,11.522510714737033,2600.0
2007-04-25,11.522510714737033,11.522510714737033,11.522510714737033,11.522510714737033,600.0
2007-04-26,11.568677718370472,11.568677718370472,11.562908772537874,11.562908772537874,600.0
2007-04-27,11.53982183372234,11.53982183372234,11.534051790742698,11.534051790742698,2100.0
2007-04-30,11.539827574255655,11.539827574255655,11.539827574255655,11.539827574255655,500.0
2007-05-01,11.591757125262845,11.591757125262845,11.574446987356197,11.574446987356197,800.0
2007-05-02,11.574446987356197,11.574446987356197,11.574446987356197,11.574446987356197,0.0
2007-05-03,11.539827574255655,11.539827574255655,11.539827574255655,11.539827574255655,4500.0
2007-05-04,11.539827574255655,11.539827574255655,11.539827574255655,11.539827574255655,2000.0
2007-05-07,11.539827574255655,11.539827574255655,11.539827574255655,11.539827574255655,0.0
2007-05-08,11.580214187307131,11.580214187307131,11.52251484232256,11.580214187307131,7600.0
2007-05-09,11.574446987356197,11.574446987356197,11.574446987356197,11.574446987356197,2000.0
2007-05-10,11.568677879947035,11.568677879947035,11.568677879947035,11.568677879947035,900.0
2007-05-11,11.534051790742698,11.534051790742698,11.534051790742698,11.534051790742698,1000.0
2007-05-14,11.580214187307131,11.580214187307131,11.580214187307131,11.580214187307131,2400.0
2007-05-15,11.557140591156324,11.557140591156324,11.545600496581272,11.545600496581272,3800.0
2007-05-16,11.562908772537874,11.562908772537874,11.562908772537874,11.562908772537874,3000.0
2007-05-17,11.522516421314942,11.522516421314942,11.51674637597344,11.51674637597344,9500.0
2007-05-18,11.51097795121014,11.522516941890846,11.464818686916296,11.464818686916296,5500.0
2007-05-22,11.516745922143045,11.516745922143045,11.459047672048907,11.459047672048907,1100.0
2007-05-23,11.459047672048907,11.459047672048907,11.459047672048907,11.459047672048907,700.0
2007-05-24,11.459047672048907,11.459047672048907,11.459047672048907,11.459047672048907,0.0
2007-05-25,11.447515179605263,11.447515179605263,11.447515179605263,11.447515179605263,1000.0
2007-05-28,11.447512304774351,11.447512304774351,11.44174225727965,11.44174225727965,2300.0
2007-05-29,11.401353736769943,11.401353736769943,11.401353736769943,11.401353736769943,300.0
2007-05-30,11.418661984243236,11.418661984243236,11.407121890449991,11.407121890449991,2200.0
2007-05-31,11.40712472602265,11.40712472602265,11.395584629360782,11.395584629360782,1200.0
2007-06-01,11.395584629360782,11.395584629360782,11.395584629360782,11.395584629360782,0.0
2007-06-04,11.360958078568556,11.430196412628412,11.360958078568556,11.430196412628412,4900.0
2007-06-05,11.40711999819058,11.412890044130044,11.35519068525916,11.41289004413004,1400.0
2007-06-06,11.395584629360782,11.395584629360782,11.395584629360782,11.395584629360782,100.0
2007-06-07,11.314798281952662,11.343647403012504,11.314798281952662,11.343647403012504,400.0
2007-06-08,11.280180545407925,11.280180545407925,11.280180545407925,11.280180545407925,500.0
2007-06-11,11.280180545407925,11.280180545407925,11.280180545407925,11.280180545407925,0.0
2007-06-12,11.257111735341416,11.257111735341416,11.199412327111014,11.251341684465908,1900.0
2007-06-13,11.251341684465908,11.251341684465908,11.251341684465908,11.251341684465908,0.0
2007-06-14,11.251341684465908,11.251341684465908,11.251341684465908,11.251341684465908,0.0
2007-06-15,11.251337188300928,11.309036573473984,11.251337188300928,11.309036573473984,12000.0
2007-06-18,11.326343681128566,11.326343681128566,11.297494543739203,11.297494543739203,5500.0
2007-06-19,11.280186330625336,11.309036573473984,11.280186330625336,11.309036573473984,2100.0
2007-06-20,11.309036573473984,11.309036573473984,11.309036573473984,11.309036573473984,0.0
2007-06-21,11.291726390059155,11.291726390059155,11.291726390059155,11.291726390059155,1400.0
2007-06-22,11.262867176537556,11.262867176537556,11.205167843152108,11.205167843152108,900.0
2007-06-25,11.309036573473984,11.309036573473984,11.309036573473984,11.309036573473984,1300.0
2007-06-26,11.322456177518264,11.322456177518264,11.304947936763275,11.304947936763275,8400.0
2007-06-27,11.345795611879833,11.345795611879833,11.322449819729968,11.322449819729968,300.0
2007-06-28,11.310781897752172,11.310781897752172,11.310781897752172,11.310781897752172,1200.0
2007-06-29,11.369148796012889,11.369148796012889,11.310785385165657,11.363312343609214,400.0
2007-07-03,11.363312343609214,11.363312343609214,11.363312343609214,11.363312343609214,100.0
2007-07-04,11.36913772103609,11.36913772103609,11.36913772103609,11.36913772103609,400.0
2007-07-05,11.345798105341771,11.345798105341771,11.316615858741072,11.316615858741072,600.0
2007-07-06,11.264095005029246,11.264095005029246,11.246586760812011,11.252423213280917,2100.0
2007-07-09,11.252423213280917,11.252423213280917,11.252423213280917,11.252423213280917,700.0
2007-07-10,11.322457975572307,11.345803784538727,11.322457975572307,11.345803784538722,6900.0
2007-07-11,11.351635838069392,11.351635838069392,11.351635838069392,11.351635838069392,200.0
2007-07-12,11.322456177518264,11.322456177518264,11.304947936763275,11.304947936763275,2600.0
2007-07-13,11.310784813072782,11.310784813072782,11.281603665719867,11.299113022045264,6500.0
2007-07-16,11.299113022045267,11.299113022045267,11.299113022045267,11.299113022045264,0.0
2007-07-17,11.287436516505446,11.287436516505446,11.287436516505446,11.287436516505446,100.0
2007-07-18,11.29327682755373,11.345803784538727,11.29327682755373,11.345803784538722,10100.0
2007-07-19,11.310781897752172,11.310781897752172,11.310781897752172,11.310781897752172,6600.0
2007-07-20,11.35747170651652,11.35747170651652,11.35747170651652,11.35747170651652,200.0
2007-07-23,11.357475891205546,11.363312343609214,11.357475891205546,11.363312343609214,500.0
2007-07-24,11.363312343609214,11.363312343609214,11.363312343609214,11.363312343609214,0.0
2007-07-25,11.363312343609214,11.363312343609214,11.363312343609214,11.363312343609214,100.0
2007-07-26,11.404164325004777,11.415836113362458,11.380818521911085,11.41583611336246,11500.0
2007-07-27,11.35747170651652,11.35747170651652,11.35747170651652,11.35747170651652,1100.0
2007-07-30,11.410003106102677,11.410003106102677,11.410003106102677,11.410003106102677,600.0
2007-07-31,11.374976450670555,11.374976450670555,11.374976450670555,11.374976450670555,12500.0
2007-08-01,11.410000404256536,11.427509757714938,11.410000404256536,11.427509757714938,1900.0
2007-08-02,11.427509757714938,11.427509757714938,11.427509757714938,11.427509757714938,600.0
2007-08-03,11.42751314235228,11.450858953878123,11.42751314235228,11.450858953878123,1800.0
2007-08-07,11.44502367046171,11.44502367046171,11.439187216983877,11.439187216983877,200.0
2007-08-08,11.35747614647851,11.415839558637527,11.35747614647851,11.410003106102677,2400.0
2007-08-09,11.43334891624208,11.43334891624208,11.410003106102677,11.410003106102677,2700.0
2007-08-10,11.410003106102677,11.410003106102677,11.410003106102677,11.410003106102677,0.0
2007-08-13,11.410001513921152,11.445020224243656,11.410001513921152,11.445020224243656,5900.0
2007-08-14,11.439188046911022,11.497551472734042,11.439188046911022,11.480042111030205,27000.0
2007-08-15,11.456689099950568,11.456689099950568,11.456689099950568,11.456689099950568,800.0
2007-08-16,11.48587151338636,11.509216201469656,11.45668926179589,11.474198612750172,11400.0
2007-08-17,11.468369203227653,11.480042111030205,11.468369203227653,11.480042111030205,2500.0
2007-08-20,11.480033691405566,11.497543040267786,11.480033691405566,11.497543040267788,5600.0
2007-08-21,11.50921535860558,11.515051808496247,11.485870672231902,11.503378908714913,14300.0
2007-08-22,11.474197241784823,11.503378376699589,11.474197241784823,11.497543040267788,13100.0
2007-08-23,11.462523598946838,11.485869395915309,11.462523598946838,11.485869395915309,1000.0
2007-08-24,11.485869395915309,11.485869395915309,11.485869395915309,11.485869395915309,0.0
2007-08-27,11.532568741970794,11.532568741970794,11.532568741970794,11.532568741970794,2000.0
2007-08-28,11.550077029004823,11.5734217285589,11.550077029004823,11.5734217285589,13700.0
2007-08-29,11.561746872407712,11.561746872407712,11.515056367983847,11.515056367983847,4300.0
2007-08-30,11.509217427093503,11.520890328972744,11.509217427093503,11.520890328972744,1100.0
2007-08-31,11.509214826320326,11.509214826320326,11.497543040267786,11.497543040267788,6000.0
2007-09-04,11.491705264362434,11.491705264362434,11.491705264362434,11.491705264362434,500.0
2007-09-05,11.50921477716204,11.50921477716204,11.50921477716204,11.50921477716204,4100.0
2007-09-06,11.503378908714913,11.550070507840257,11.503378908714913,11.503378908714913,16300.0
2007-09-07,11.555910988655167,11.620110852842087,11.555910988655167,11.596766156076516,15300.0
2007-09-10,11.608438262500052,11.61427471514701,11.608438262500052,11.61427471514701,4800.0
2007-09-11,11.550069671208377,11.550069671208377,11.550069671208377,11.550069671208377,300.0
2007-09-12,11.579258181744825,11.579258181744825,11.526731216261124,11.5734217285589,25700.0
2007-09-13,11.544235338581355,11.544235338581355,11.48587194638927,11.538398888043238,2700.0
2007-09-14,11.544237617677704,11.544237617677704,11.544237617677704,11.544237617677704,8100.0
2007-09-17,11.555910620084596,11.59092933390028,11.526729471760982,11.59092933390028,7500.0
2007-09-18,11.567582203087538,11.585091557994923,11.526728154826294,11.585091557994923,8000.0
2007-09-19,11.561749897424628,11.561749897424628,11.532568741970794,11.532568741970794,1200.0
2007-09-20,11.497541713309577,11.520886395909333,11.491705264362434,11.491705264362434,3600.0
2007-09-21,11.491705264362434,11.491705264362434,11.491705264362434,11.491705264362434,200.0
2007-09-24,11.48587194638927,11.538398888043238,11.48587194638927,11.538398888043238,1200.0
2007-09-25,11.58,11.58,11.58,11.58,550.0
2007-09-26,11.47,11.53,11.465,11.53,600.0
2007-09-27,11.525,11.55,11.525,11.55,2200.0
2007-09-28,11.525,11.585,11.525,11.585,8767.0
2007-10-01,11.615,11.62,11.56,11.6,9419.0
2007-10-02,11.6,11.605,11.6,11.6,44410.0
2007-10-03,11.615,11.615,11.53,11.585,3903.0
2007-10-04,11.535,11.59,11.53,11.53,600.0
2007-10-05,11.5,11.55,11.5,11.55,800.0
2007-10-09,11.465,11.525,11.45,11.45,1345.0
2007-10-10,11.53,11.53,11.47,11.47,6075.0
2007-10-11,11.52,11.525,11.465,11.515,1260.0
2007-10-12,11.515,11.515,11.505,11.505,550.0
2007-10-15,11.505,11.52,11.505,11.52,5300.0
2007-10-16,11.53,11.53,11.5,11.5,2362.0
2007-10-17,11.58,11.58,11.535,11.535,2450.0
2007-10-18,11.585,11.59,11.525,11.59,4918.0
2007-10-19,11.605,11.635,11.605,11.635,2300.0
2007-10-22,11.655,11.655,11.605,11.645,5160.0
2007-10-23,11.625,11.625,11.625,11.625,950.0
2007-10-24,11.615,11.66,11.615,11.65,1892.0
2007-10-25,11.67,11.67,11.65,11.665,2800.0
2007-10-26,11.645,11.67,11.605,11.67,3500.0
2007-10-29,11.67,11.67,11.665,11.665,1112.0
2007-10-30,11.67,11.67,11.62,11.67,3500.0
2007-10-31,11.68,11.68,11.62,11.655,3340.0
2007-11-01,11.685,11.685,11.665,11.685,6782.0
2007-11-02,11.67,11.67,11.625,11.665,915.0
2007-11-05,11.695,11.695,11.67,11.68,1750.0
2007-11-06,11.66,11.66,11.66,11.66,2255.0
2007-11-07,11.66,11.68,11.66,11.68,813.0
2007-11-08,11.68,11.68,11.68,11.68,100.0
2007-11-09,11.725,11.725,11.725,11.725,300.0
2007-11-12,11.725,11.725,11.725,11.725,700.0
2007-11-13,11.73,11.73,11.71,11.71,3720.0
2007-11-14,11.71,11.73,11.71,11.73,200.0
2007-11-15,11.735,11.755,11.73,11.755,2180.0
2007-11-16,11.79,11.79,11.78,11.785,4400.0
2007-11-19,11.795,11.795,11.78,11.795,2333.0
2007-11-20,11.795,11.82,11.78,11.79,9150.0
2007-11-21,11.83,11.835,11.825,11.835,3577.0
2007-11-22,11.835,11.845,11.835,11.845,3050.0
2007-11-23,11.825,11.835,11.785,11.785,2950.0
2007-11-26,11.795,11.88,11.795,11.88,2400.0
2007-11-27,11.86,11.86,11.82,11.82,5050.0
2007-11-28,11.835,11.835,11.795,11.795,1500.0
2007-11-29,11.845,11.86,11.845,11.86,1650.0
2007-11-30,11.845,11.86,11.795,11.86,70050.0
2007-12-03,11.9,11.92,11.845,11.92,11033.0
2007-12-04,11.95,11.955,11.93,11.93,5470.0
2007-12-05,11.925,11.925,11.91,11.91,710.0
2007-12-06,11.9,11.9,11.885,11.885,2325.0
2007-12-07,11.865,11.865,11.795,11.795,1114.0
2007-12-10,11.865,11.865,11.795,11.795,4050.0
2007-12-11,11.855,11.915,11.81,11.915,8595.0
2007-12-12,11.86,11.865,11.825,11.855,5265.0
2007-12-13,11.855,11.855,11.795,11.82,4025.0
2007-12-14,11.78,11.79,11.735,11.79,11480.0
2007-12-17,11.82,11.845,11.82,11.845,15227.0
2007-12-18,11.865,11.9,11.815,11.89,16530.0
2007-12-19,11.91,11.93,11.89,11.93,11777.0
2007-12-20,11.94,11.955,11.925,11.925,5558.0
2007-12-21,11.875,11.93,11.845,11.885,8117.0
2007-12-24,11.87,11.87,11.86,11.86,900.0
2007-12-27,11.87,11.87,11.83,11.86,2460.0
2007-12-28,11.83,11.925,11.83,11.925,8109.0
2007-12-31,11.925,11.945,11.925,11.94,2500.0
2008-01-02,11.955,12.005,11.92,12.0,5350.0
2008-01-03,11.985,11.985,11.945,11.975,7980.0
2008-01-04,11.975,11.995,11.975,11.975,2400.0
2008-01-07,11.995,12.015,11.985,12.015,13671.0
2008-01-08,12.015,12.03,11.985,12.03,12404.0
2008-01-09,12.035,12.05,12.025,12.025,5800.0
2008-01-10,12.03,12.03,12.0,12.0,5600.0
2008-01-11,12.05,12.075,12.005,12.065,7225.0
2008-01-14,12.06,12.075,12.015,12.015,6188.0
2008-01-15,12.095,12.095,12.035,12.035,18604.0
2008-01-16,12.11,12.11,12.03,12.03,9892.0
2008-01-17,12.065,12.095,12.065,12.085,2050.0
2008-01-18,12.085,12.1,12.025,12.1,68160.0
2008-01-21,12.11,12.11,12.06,12.11,15766.0
2008-01-22,12.085,12.085,12.015,12.035,7736.0
2008-01-23,12.095,12.095,12.05,12.05,8885.0
2008-01-24,12.015,12.02,11.94,11.94,31370.0
2008-01-25,11.985,12.045,11.94,12.045,13973.0
2008-01-28,12.035,12.05,12.035,12.035,15825.0
2008-01-29,12.025,12.025,12.005,12.025,12484.0
2008-01-30,12.0,12.0,11.94,11.995,6294.0
2008-01-31,12.0,12.06,11.955,12.005,19861.0
2008-02-01,12.02,12.055,11.99,12.055,4390.0
2008-02-04,12.02,12.06,12.0,12.055,11854.0
2008-02-05,12.065,12.115,12.045,12.095,12400.0
2008-02-06,12.045,12.095,12.045,12.065,3900.0
2008-02-07,12.085,12.085,12.005,12.03,12183.0
2008-02-08,12.045,12.06,11.99,12.06,52825.0
2008-02-11,12.055,12.08,12.02,12.075,7160.0
2008-02-12,12.05,12.05,12.0,12.05,14616.0
2008-02-13,12.02,12.02,11.97,12.0,6948.0
2008-02-14,11.985,12.0,11.985,12.0,4617.0
2008-02-15,12.0,12.06,12.0,12.055,31389.0
2008-02-19,12.035,12.05,11.96,11.995,13275.0
2008-02-20,11.975,11.995,11.975,11.985,8140.0
2008-02-21,11.955,12.035,11.955,12.035,1600.0
2008-02-22,11.975,12.03,11.975,12.025,23500.0
2008-02-25,12.03,12.03,11.985,11.985,14855.0
2008-02-26,11.985,12.02,11.975,12.02,31250.0
2008-02-27,12.045,12.08,12.02,12.065,13390.0
2008-02-28,12.075,12.12,12.065,12.12,62525.0
2008-02-29,12.19,12.19,12.125,12.125,8927.0
2008-03-03,12.185,12.21,12.15,12.21,4598.0
2008-03-04,12.205,12.205,12.155,12.155,2804.0
2008-03-05,12.19,12.19,12.175,12.18,11300.0
2008-03-06,12.19,12.215,12.185,12.185,2950.0
2008-03-07,12.215,12.215,12.17,12.21,10456.0
2008-03-10,12.205,12.24,12.205,12.24,4087.0
2008-03-11,12.21,12.21,12.155,12.155,9701.0
2008-03-12,12.21,12.21,12.205,12.205,4725.0
2008-03-13,12.255,12.255,12.22,12.235,3590.0
2008-03-14,12.265,12.275,12.22,12.22,4188.0
2008-03-17,12.3,12.33,12.245,12.305,13449.0
2008-03-18,12.295,12.3,12.275,12.275,4860.0
2008-03-19,12.295,12.305,12.265,12.305,12837.0
2008-03-20,12.245,12.315,12.245,12.315,12715.0
2008-03-24,12.28,12.285,12.22,12.275,13275.0
2008-03-25,12.28,12.295,12.265,12.295,9434.0
2008-03-26,12.305,12.31,12.285,12.285,2125.0
2008-03-27,12.28,12.28,12.255,12.255,2700.0
2008-03-28,12.25,12.315,12.25,12.315,2930.0
2008-03-31,12.32,12.335,12.28,12.33,4450.0
2008-04-01,12.265,12.265,12.245,12.245,2719.0
2008-04-02,12.165,12.22,12.16,12.185,4669.0
2008-04-03,12.175,12.19,12.165,12.19,2100.0
2008-04-04,12.19,12.255,12.19,12.255,12470.0
2008-04-07,12.22,12.22,12.16,12.2,5398.0
2008-04-08,12.2,12.2,12.165,12.2,7390.0
2008-04-09,12.2,12.235,12.17,12.2,3895.0
2008-04-10,12.245,12.245,12.195,12.195,1935.0
2008-04-11,12.215,12.245,12.215,12.245,3127.0
2008-04-14,12.23,12.255,12.23,12.245,6334.0
2008-04-15,12.195,12.205,12.17,12.19,9469.0
2008-04-16,12.17,12.17,12.075,12.075,10203.0
2008-04-17,12.165,12.165,12.105,12.135,1720.0
2008-04-18,12.065,12.11,12.065,12.11,4500.0
2008-04-21,12.095,12.135,12.085,12.095,14190.0
2008-04-22,12.105,12.16,12.105,12.16,14259.0
2008-04-23,12.185,12.185,12.13,12.13,5868.0
2008-04-24,12.14,12.145,12.13,12.13,7338.0
2008-04-25,12.11,12.11,12.05,12.05,3850.0
2008-04-28,12.125,12.135,12.075,12.135,24015.0
2008-04-29,12.155,12.17,12.115,12.165,2207.0
2008-04-30,12.155,12.205,12.155,12.195,3950.0
2008-05-01,12.255,12.285,12.255,12.275,9740.0
2008-05-02,12.23,12.255,12.2,12.2,29549.0
2008-05-05,12.215,12.265,12.215,12.215,3275.0
2008-05-06,12.22,12.235,12.16,12.175,3115.0
2008-05-07,12.14,12.175,12.14,12.175,600.0
2008-05-08,12.205,12.205,12.16,12.16,1900.0
2008-05-09,12.205,12.265,12.205,12.25,5577.0
2008-05-12,12.29,12.31,12.25,12.25,1913.0
2008-05-13,12.25,12.285,12.23,12.23,22550.0
2008-05-14,12.28,12.285,12.235,12.28,7200.0
2008-05-15,12.28,12.295,12.28,12.295,33430.0
2008-05-16,12.285,12.305,12.25,12.305,3506.0
2008-05-20,12.305,12.315,12.26,12.315,4234.0
2008-05-21,12.275,12.275,12.23,12.275,2673.0
2008-05-22,12.19,12.205,12.165,12.195,6157.0
2008-05-23,12.235,12.245,12.205,12.245,8499.0
2008-05-26,12.235,12.235,12.185,12.185,2645.0
2008-05-27,12.22,12.235,12.2,12.235,6795.0
2008-05-28,12.215,12.23,12.215,12.215,2475.0
2008-05-29,12.19,12.205,12.14,12.14,4831.0
2008-05-30,12.19,12.205,12.19,12.195,2675.0
2008-06-02,12.22,12.235,12.185,12.215,3323.0
2008-06-03,12.215,12.26,12.195,12.26,10592.0
2008-06-04,12.245,12.265,12.245,12.265,2050.0
2008-06-05,12.23,12.23,12.195,12.195,6640.0
2008-06-06,12.22,12.23,12.195,12.23,7000.0
2008-06-09,12.215,12.215,12.175,12.205,1150.0
2008-06-10,12.105,12.135,12.075,12.08,12387.0
2008-06-11,12.08,12.14,12.08,12.14,20028.0
2008-06-12,12.095,12.1,12.05,12.05,5081.0
2008-06-13,12.07,12.13,12.055,12.055,5405.0
2008-06-16,12.11,12.11,12.065,12.065,3339.0
2008-06-17,12.1,12.14,12.075,12.14,11747.0
2008-06-18,12.1,12.165,12.1,12.165,9110.0
2008-06-19,12.155,12.155,12.11,12.11,16608.0
2008-06-20,12.115,12.16,12.115,12.16,3100.0
2008-06-23,12.14,12.175,12.13,12.175,5432.0
2008-06-24,12.16,12.165,12.14,12.165,2780.0
2008-06-25,12.255,12.255,12.175,12.175,12153.0
2008-06-26,12.26,12.26,12.19,12.255,3865.0
2008-06-27,12.245,12.245,12.19,12.19,17099.0
2008-06-30,12.23,12.23,12.175,12.225,41020.0
2008-07-02,12.215,12.235,12.17,12.185,17289.0
2008-07-03,12.225,12.24,12.175,12.23,3425.0
2008-07-04,12.235,12.265,12.21,12.21,5297.0
2008-07-07,12.255,12.27,12.2,12.27,17533.0
2008-07-08,12.27,12.27,12.215,12.215,15750.0
2008-07-09,12.26,12.265,12.21,12.24,18261.0
2008-07-10,12.255,12.265,12.23,12.265,3944.0
2008-07-11,12.31,12.31,12.255,12.275,2284.0
2008-07-14,12.235,12.275,12.2,12.275,7173.0
2008-07-15,12.315,12.32,12.29,12.31,4095.0
2008-07-16,12.29,12.29,12.205,12.205,9089.0
2008-07-17,12.205,12.26,12.205,12.23,27218.0
2008-07-18,12.23,12.24,12.205,12.205,9984.0
2008-07-21,12.21,12.21,12.21,12.21,1446.0
2008-07-22,12.225,12.225,12.175,12.205,4334.0
2008-07-23,12.16,12.18,12.15,12.16,19430.0
2008-07-24,12.225,12.245,12.225,12.245,5275.0
2008-07-25,12.235,12.24,12.215,12.215,1640.0
2008-07-28,12.265,12.27,12.23,12.23,4343.0
2008-07-29,12.21,12.245,12.21,12.245,1800.0
2008-07-30,12.255,12.26,12.255,12.255,9233.0
2008-07-31,12.295,12.315,12.295,12.31,5281.0
2008-08-01,12.315,12.325,12.315,12.315,800.0
2008-08-05,12.34,12.34,12.325,12.325,5685.0
2008-08-06,12.345,12.345,12.29,12.325,9021.0
2008-08-07,12.355,12.375,12.355,12.375,4638.0
2008-08-08,12.395,12.395,12.365,12.365,400.0
2008-08-11,12.4,12.4,12.365,12.375,14822.0
2008-08-12,12.375,12.4,12.375,12.4,8884.0
2008-08-13,12.385,12.4,12.385,12.385,9904.0
2008-08-14,12.395,12.395,12.395,12.395,300.0
2008-08-15,12.41,12.41,12.365,12.41,1912.0
2008-08-18,12.41,12.43,12.375,12.425,8770.0
2008-08-19,12.415,12.415,12.38,12.38,12542.0
2008-08-20,12.4,12.4,12.38,12.38,14575.0
2008-08-21,12.385,12.385,12.33,12.33,13835.0
2008-08-22,12.365,12.365,12.315,12.315,6580.0
2008-08-25,12.38,12.38,12.38,12.38,22588.0
2008-08-26,12.385,12.405,12.38,12.405,31278.0
2008-08-27,12.38,12.405,12.365,12.405,2750.0
2008-08-28,12.37,12.41,12.37,12.41,840.0
2008-08-29,12.435,12.435,12.405,12.435,8995.0
2008-09-02,12.38,12.46,12.38,12.46,1875.0
2008-09-03,12.45,12.46,12.45,12.46,18066.0
2008-09-04,12.43,12.47,12.43,12.47,4125.0
2008-09-05,12.45,12.485,12.45,12.485,2957.0
2008-09-08,12.45,12.48,12.45,12.48,7400.0
2008-09-09,12.46,12.47,12.44,12.46,4947.0
2008-09-10,12.46,12.465,12.425,12.465,2483.0
2008-09-11,12.485,12.485,12.46,12.46,5737.0
2008-09-12,12.44,12.44,12.38,12.395,38673.0
2008-09-15,12.415,12.455,12.37,12.455,10920.0
2008-09-16,12.515,12.555,12.435,12.46,26950.0
2008-09-17,12.46,12.515,12.46,12.505,23943.0
2008-09-18,12.465,12.48,12.425,12.425,31980.0
2008-09-19,12.275,12.34,12.23,12.34,57546.0
2008-09-22,12.275,12.31,12.23,12.3,66162.0
2008-09-23,12.295,12.295,12.245,12.265,41270.0
2008-09-24,12.275,12.31,12.26,12.295,14792.0
2008-09-25,12.27,12.285,12.235,12.265,12218.0
2008-09-26,12.265,12.285,12.24,12.27,9996.0
2008-09-29,12.3,12.485,12.255,12.4,48057.0
2008-09-30,12.34,12.34,12.21,12.215,26893.0
2008-10-01,12.26,12.3,12.24,12.24,23453.0
2008-10-02,12.285,12.29,12.245,12.285,13465.0
2008-10-03,12.31,12.32,12.265,12.32,32310.0
2008-10-06,12.39,12.43,12.38,12.43,71156.0
2008-10-07,12.365,12.395,12.34,12.38,207451.0
2008-10-08,12.435,12.435,12.3,12.315,67266.0
2008-10-09,12.285,12.285,12.245,12.26,21256.0
2008-10-10,12.22,12.22,12.03,12.21,47448.0
2008-10-14,12.14,12.2,12.11,12.135,25186.0
2008-10-15,12.135,12.185,12.13,12.185,12519.0
2008-10-16,12.235,12.245,12.21,12.21,9673.0
2008-10-17,12.22,12.23,12.15,12.15,16229.0
2008-10-20,12.165,12.205,12.11,12.205,16630.0
2008-10-21,12.2,12.22,12.2,12.21,12278.0
2008-10-22,12.205,12.27,12.205,12.27,8480.0
2008-10-23,12.275,12.285,12.255,12.275,16429.0
2008-10-24,12.245,12.275,12.22,12.245,8943.0
2008-10-27,12.21,12.255,12.21,12.23,9595.0
2008-10-28,12.19,12.215,12.175,12.185,32895.0
2008-10-29,12.13,12.175,12.12,12.125,14731.0
2008-10-30,12.095,12.165,12.095,12.14,14536.0
2008-10-31,12.205,12.21,12.105,12.105,24407.0
2008-11-03,12.13,12.15,12.12,12.14,34505.0
2008-11-04,12.08,12.175,12.08,12.14,13616.0
2008-11-05,12.19,12.215,12.175,12.205,19357.0
2008-11-06,12.24,12.255,12.2,12.24,23183.0
2008-11-07,12.26,12.3,12.245,12.3,5104.0
2008-11-10,12.265,12.31,12.245,12.3,22978.0
2008-11-11,12.27,12.31,12.27,12.295,2230.0
2008-11-12,12.295,12.345,12.295,12.295,80300.0
2008-11-13,12.34,12.34,12.27,12.295,14150.0
2008-11-14,12.31,12.35,12.275,12.32,25025.0
2008-11-17,12.34,12.375,12.3,12.375,9948.0
2008-11-18,12.345,12.39,12.345,12.38,29160.0
2008-11-19,12.375,12.375,12.335,12.375,30175.0
2008-11-20,12.375,12.425,12.365,12.425,10076.0
2008-11-21,12.395,12.405,12.375,12.375,33748.0
2008-11-24,12.375,12.39,12.335,12.375,53888.0
2008-11-25,12.42,12.445,12.39,12.415,18582.0
2008-11-26,12.435,12.48,12.415,12.48,29325.0
2008-11-27,12.47,12.485,12.47,12.48,8880.0
2008-11-28,12.445,12.505,12.445,12.45,11902.0
2008-12-01,12.54,12.585,12.5,12.585,24783.0
2008-12-02,12.58,12.605,12.54,12.605,23190.0
2008-12-03,12.54,12.595,12.54,12.59,39091.0
2008-12-04,12.615,12.66,12.575,12.66,37634.0
2008-12-05,12.66,12.695,12.62,12.655,36332.0
2008-12-08,12.62,12.67,12.62,12.655,30907.0
2008-12-09,12.675,12.675,12.595,12.67,71575.0
2008-12-10,12.64,12.67,12.585,12.67,16453.0
2008-12-11,12.675,12.685,12.62,12.675,21903.0
2008-12-12,12.675,12.685,12.585,12.59,46473.0
2008-12-15,12.64,12.655,12.62,12.645,5244.0
2008-12-16,12.665,12.72,12.64,12.72,35698.0
2008-12-18,12.795,12.86,12.74,12.86,63843.0
2008-12-19,12.825,12.905,12.825,12.905,4068.0
2008-12-22,12.86,12.925,12.86,12.925,40922.0
2008-12-23,12.905,12.905,12.835,12.85,35498.0
2008-12-24,12.915,12.92,12.84,12.845,24128.0
2008-12-29,12.95,13.02,12.905,13.01,35115.0
2008-12-30,12.98,12.995,12.94,12.985,11774.0
2008-12-31,12.97,13.005,12.945,13.005,13142.0
2009-01-02,12.975,12.995,12.83,12.83,26926.0
2009-01-05,12.845,12.89,12.8,12.855,56508.0
2009-01-06,12.765,12.84,12.75,12.82,26594.0
2009-01-07,12.805,12.84,12.77,12.775,26249.0
2009-01-08,12.79,12.845,12.79,12.825,5650.0
2009-01-09,12.865,12.95,12.865,12.95,27671.0
2009-01-12,12.96,12.995,12.92,12.98,31634.0
2009-01-13,12.98,13.0,12.93,13.0,10162.0
2009-01-14,13.035,13.095,13.01,13.08,8974.0
2009-01-15,13.11,13.12,13.045,13.045,30181.0
2009-01-16,12.995,13.005,12.955,13.0,44698.0
2009-01-19,12.96,12.975,12.915,12.975,24540.0
2009-01-20,12.95,12.995,12.925,12.945,9838.0
2009-01-21,12.96,12.98,12.93,12.95,31082.0
2009-01-22,12.95,12.95,12.875,12.9,22084.0
2009-01-23,12.925,12.93,12.87,12.915,19011.0
2009-01-26,12.855,12.9,12.795,12.855,19249.0
2009-01-27,12.85,12.87,12.805,12.865,85267.0
2009-01-28,12.855,12.89,12.805,12.85,15675.0
2009-01-29,12.845,12.845,12.79,12.79,11360.0
2009-01-30,12.82,12.82,12.78,12.8,6232.0
2009-02-02,12.79,12.84,12.775,12.84,64900.0
2009-02-03,12.805,12.825,12.775,12.775,8964.0
2009-02-04,12.77,12.77,12.71,12.76,18282.0
2009-02-05,12.8,12.82,12.78,12.815,9375.0
2009-02-06,12.865,12.875,12.795,12.85,31999.0
2009-02-09,12.82,12.82,12.75,12.815,102085.0
2009-02-10,12.85,12.865,12.8,12.845,47707.0
2009-02-11,12.825,12.88,12.825,12.88,5109.0
2009-02-12,12.915,12.92,12.875,12.92,11113.0
2009-02-13,12.9,12.92,12.87,12.92,41947.0
2009-02-17,12.95,12.97,12.915,12.97,46794.0
2009-02-18,12.975,12.975,12.92,12.94,41184.0
2009-02-19,12.915,12.93,12.89,12.9,39613.0
2009-02-20,12.925,12.93,12.895,12.915,28836.0
2009-02-23,12.895,12.945,12.875,12.92,8615.0
2009-02-24,12.93,12.94,12.9,12.9,26706.0
2009-02-25,12.88,12.88,12.8,12.82,27150.0
2009-02-26,12.795,12.805,12.77,12.795,9966.0
2009-02-27,12.82,12.84,12.805,12.825,12163.0
2009-03-02,12.875,12.92,12.83,12.865,11719.0
2009-03-03,12.905,12.92,12.89,12.915,31374.0
2009-03-04,12.875,12.89,12.865,12.89,24355.0
2009-03-05,12.9,12.96,12.9,12.96,16231.0
2009-03-06,12.92,12.96,12.92,12.945,26407.0
2009-03-09,12.92,12.92,12.875,12.875,39887.0
2009-03-10,12.905,12.905,12.875,12.89,22782.0
2009-03-11,12.875,12.895,12.84,12.895,25256.0
2009-03-12,12.905,12.92,12.87,12.905,17750.0
2009-03-13,12.925,12.98,12.92,12.94,16285.0
2009-03-16,12.945,12.985,12.92,12.985,39254.0
2009-03-17,12.985,12.995,12.94,12.96,6643.0
2009-03-18,12.925,13.1,12.925,13.045,12170.0
2009-03-19,13.05,13.085,13.03,13.055,20154.0
2009-03-20,13.07,13.075,13.02,13.06,13799.0
2009-03-23,13.06,13.06,13.0,13.035,9341.0
2009-03-24,13.03,13.03,12.96,13.0,47963.0
2009-03-25,12.97,12.97,12.92,12.95,18048.0
2009-03-26,12.94,12.985,12.915,12.985,12144.0
2009-03-27,12.985,12.995,12.95,12.965,18876.0
2009-03-30,12.975,13.015,12.96,13.015,10221.0
2009-03-31,13.02,13.035,13.0,13.0,16820.0
2009-04-01,13.035,13.065,13.025,13.06,142118.0
2009-04-02,13.06,13.06,13.01,13.025,24797.0
2009-04-03,12.995,13.02,12.945,12.99,27960.0
2009-04-06,12.995,12.995,12.925,12.95,23786.0
2009-04-07,12.965,12.985,12.935,12.965,17368.0
2009-04-08,12.99,13.015,12.99,12.995,6181.0
2009-04-09,12.99,13.02,12.965,13.015,48197.0
2009-04-13,12.985,13.015,12.975,13.015,5168.0
2009-04-14,12.99,13.02,12.99,13.0,10479.0
2009-04-15,13.01,13.015,12.95,12.995,18220.0
2009-04-16,12.925,12.985,12.925,12.975,20873.0
2009-04-17,12.965,12.975,12.925,12.94,17733.0
2009-04-20,12.94,13.0,12.94,12.995,12747.0
2009-04-21,13.06,13.065,12.99,13.025,17207.0
2009-04-22,12.99,13.015,12.985,13.01,10160.0
2009-04-23,13.015,13.015,12.96,12.995,10322.0
2009-04-24,12.99,13.02,12.985,13.02,20833.0
2009-04-27,13.02,13.035,13.0,13.02,10483.0
2009-04-28,13.02,13.02,12.99,12.995,7905.0
2009-04-29,13.0,13.01,12.945,12.945,11472.0
2009-04-30,12.985,12.985,12.95,12.985,26961.0
2009-05-01,12.985,12.99,12.96,12.99,15187.0
2009-05-04,12.99,12.99,12.945,12.97,30492.0
2009-05-05,12.985,13.01,12.965,12.99,13937.0
2009-05-06,13.0,13.015,12.985,12.985,38285.0
2009-05-07,12.94,12.975,12.94,12.96,15973.0
2009-05-08,12.935,12.945,12.895,12.94,23601.0
2009-05-11,12.94,12.965,12.915,12.92,61174.0
2009-05-12,12.95,12.95,12.92,12.94,6287.0
2009-05-13,12.94,12.965,12.92,12.965,27160.0
2009-05-14,12.965,12.965,12.935,12.965,14008.0
2009-05-15,12.965,12.975,12.925,12.975,6709.0
2009-05-19,12.935,12.935,12.9,12.92,78460.0
2009-05-20,12.94,12.94,12.895,12.91,53698.0
2009-05-21,12.915,12.945,12.845,12.865,24898.0
2009-05-22,12.885,12.895,12.845,12.865,12407.0
2009-05-25,12.875,12.895,12.85,12.89,12882.0
2009-05-26,12.9,12.9,12.81,12.82,51701.0
2009-05-27,12.8,12.8,12.705,12.705,14610.0
2009-05-28,12.73,12.77,12.725,12.77,36179.0
2009-05-29,12.77,12.825,12.77,12.8,13390.0
2009-06-01,12.845,12.845,12.795,12.795,24096.0
2009-06-02,12.85,12.85,12.795,12.82,50669.0
2009-06-03,12.85,12.865,12.815,12.85,14656.0
2009-06-04,12.86,12.865,12.825,12.845,37924.0
2009-06-05,12.81,12.875,12.81,12.815,18016.0
2009-06-08,12.835,12.835,12.795,12.81,20047.0
2009-06-09,12.79,12.795,12.755,12.795,11389.0
2009-06-10,12.74,12.775,12.72,12.755,31530.0
2009-06-11,12.715,12.82,12.715,12.82,49401.0
2009-06-12,12.82,12.85,12.8,12.84,38386.0
2009-06-15,12.825,12.86,12.82,12.82,85951.0
2009-06-16,12.835,12.87,12.825,12.835,20515.0
2009-06-17,12.885,12.895,12.835,12.84,28481.0
2009-06-18,12.835,12.85,12.825,12.835,32604.0
2009-06-19,12.835,12.84,12.815,12.835,6082.0
2009-06-22,12.86,12.89,12.82,12.89,34526.0
2009-06-23,12.885,12.895,12.85,12.865,7932.0
2009-06-24,12.87,12.895,12.865,12.89,29853.0
2009-06-25,12.915,12.93,12.875,12.905,17948.0
2009-06-26,12.91,12.94,12.865,12.94,14280.0
2009-06-29,12.935,12.94,12.9,12.905,34788.0
2009-06-30,12.9,12.96,12.9,12.96,66824.0
2009-07-02,12.935,12.98,12.935,12.975,23792.0
2009-07-03,12.975,13.01,12.975,13.01,54408.0
2009-07-06,12.96,13.03,12.96,13.02,15699.0
2009-07-07,13.0,13.01,12.975,13.01,68797.0
2009-07-08,13.01,13.03,12.98,12.98,96832.0
2009-07-09,12.995,13.03,12.985,13.02,38752.0
2009-07-10,12.995,13.025,12.98,13.025,99755.0
2009-07-13,12.98,13.03,12.98,12.995,15933.0
2009-07-14,12.955,12.97,12.91,12.935,49181.0
2009-07-15,12.925,12.935,12.885,12.91,29656.0
2009-07-16,12.93,12.97,12.91,12.97,17053.0
2009-07-17,12.93,12.95,12.89,12.9,32304.0
2009-07-20,12.925,12.985,12.89,12.975,14038.0
2009-07-21,12.94,12.975,12.905,12.97,10842.0
2009-07-22,12.915,12.96,12.915,12.95,26542.0
2009-07-23,12.95,12.95,12.9,12.9,27347.0
2009-07-24,12.86,12.89,12.855,12.865,21212.0
2009-07-27,12.865,12.905,12.855,12.89,40567.0
2009-07-28,12.89,12.925,12.875,12.91,24021.0
2009-07-29,12.885,12.93,12.885,12.925,19280.0
2009-07-30,12.9,12.915,12.88,12.885,10720.0
2009-07-31,12.94,12.97,12.915,12.97,20282.0
2009-08-04,12.93,12.97,12.915,12.95,22776.0
2009-08-05,12.905,12.935,12.905,12.915,117327.0
2009-08-06,12.905,12.955,12.905,12.955,13021.0
2009-08-07,12.93,12.93,12.905,12.91,49595.0
2009-08-10,12.9,12.955,12.9,12.955,13028.0
2009-08-11,12.935,12.97,12.93,12.96,24191.0
2009-08-12,12.955,12.995,12.955,12.995,24255.0
2009-08-13,12.995,13.0,12.94,12.995,73007.0
2009-08-14,12.995,13.035,12.98,13.02,20835.0
2009-08-17,13.01,13.065,13.0,13.065,27104.0
2009-08-18,13.075,13.075,13.02,13.055,37903.0
2009-08-19,13.055,13.09,13.03,13.03,48631.0
2009-08-20,13.075,13.075,13.035,13.07,34037.0
2009-08-21,13.055,13.075,13.0,13.025,39754.0
2009-08-24,13.02,13.05,13.005,13.05,22352.0
2009-08-25,13.05,13.08,13.03,13.07,8312.0
2009-08-26,13.065,13.065,13.01,13.065,51612.0
2009-08-27,13.065,13.08,13.025,13.075,29174.0
2009-08-28,13.055,13.075,13.035,13.07,89917.0
2009-08-31,13.075,13.075,13.05,13.075,44838.0
2009-09-01,13.095,13.1,13.08,13.095,23627.0
2009-09-02,13.115,13.125,13.08,13.12,64442.0
2009-09-03,13.125,13.125,13.08,13.095,35515.0
2009-09-04,13.09,13.09,13.07,13.09,14363.0
2009-09-08,13.075,13.075,13.03,13.065,23211.0
2009-09-09,13.045,13.05,13.01,13.03,80054.0
2009-09-10,13.045,13.12,13.045,13.09,46008.0
2009-09-11,13.13,13.145,13.105,13.105,22535.0
2009-09-14,13.1,13.125,13.09,13.115,19640.0
2009-09-15,13.065,13.12,13.065,13.12,16636.0
2009-09-16,13.095,13.13,13.095,13.13,37980.0
2009-09-17,13.12,13.13,13.095,13.13,39174.0
2009-09-18,13.125,13.125,13.07,13.1,52570.0
2009-09-21,13.13,13.13,13.09,13.09,90457.0
2009-09-22,13.07,13.115,13.07,13.115,29334.0
2009-09-23,13.09,13.12,13.075,13.12,45650.0
2009-09-24,13.12,13.14,13.1,13.14,59731.0
2009-09-25,13.165,13.17,13.135,13.145,25823.0
2009-09-28,13.165,13.185,13.125,13.185,45327.0
2009-09-29,13.185,13.19,13.16,13.16,24333.0
2009-09-30,13.18,13.21,13.17,13.205,32108.0
2009-10-01,13.21,13.225,13.19,13.225,42097.0
2009-10-02,13.23,13.255,13.21,13.235,25869.0
2009-10-05,13.255,13.255,13.225,13.25,20415.0
2009-10-06,13.235,13.235,13.19,13.215,44456.0
2009-10-07,13.23,13.235,13.195,13.195,48698.0
2009-10-08,13.235,13.235,13.155,13.195,41236.0
2009-10-09,13.125,13.14,13.08,13.095,24780.0
2009-10-13,13.095,13.11,13.075,13.1,34237.0
2009-10-14,13.075,13.08,13.035,13.045,13789.0
2009-10-15,13.045,13.05,13.0,13.025,20083.0
2009-10-16,13.045,13.09,13.045,13.09,17159.0
2009-10-19,13.055,13.095,13.045,13.065,15069.0
2009-10-20,13.09,13.125,13.09,13.11,24095.0
2009-10-21,13.12,13.155,13.095,13.1,78120.0
2009-10-22,13.14,13.155,13.115,13.14,59951.0
2009-10-23,13.09,13.115,13.08,13.08,58907.0
2009-10-26,13.1,13.1,13.065,13.09,30193.0
2009-10-27,13.08,13.115,13.05,13.11,17162.0
2009-10-28,13.07,13.125,13.07,13.125,17191.0
2009-10-29,13.12,13.125,13.095,13.095,19560.0
2009-10-30,13.1,13.165,13.1,13.165,25185.0
2009-11-02,13.16,13.165,13.135,13.155,9422.0
2009-11-03,13.17,13.17,13.125,13.145,23866.0
2009-11-04,13.135,13.135,13.115,13.135,49538.0
2009-11-05,13.125,13.125,13.08,13.095,19722.0
2009-11-06,13.135,13.135,13.09,13.115,53732.0
2009-11-09,13.1,13.125,13.1,13.125,15925.0
2009-11-10,13.145,13.145,13.125,13.125,19549.0
2009-11-11,13.155,13.16,13.14,13.16,21569.0
2009-11-12,13.115,13.135,13.09,13.125,40582.0
2009-11-13,13.12,13.165,13.12,13.165,16637.0
2009-11-16,13.14,13.17,13.14,13.17,15310.0
2009-11-17,13.17,13.215,13.17,13.215,27921.0
2009-11-18,13.235,13.235,13.19,13.215,69984.0
2009-11-19,13.185,13.23,13.185,13.225,36737.0
2009-11-20,13.23,13.24,13.215,13.215,36463.0
2009-11-23,13.215,13.225,13.195,13.225,12011.0
2009-11-24,13.225,13.275,13.21,13.275,15098.0
2009-11-25,13.28,13.305,13.28,13.285,15647.0
2009-11-26,13.295,13.365,13.295,13.345,31025.0
2009-11-27,13.3,13.34,13.3,13.3,37357.0
2009-11-30,13.3,13.345,13.3,13.345,28120.0
2009-12-01,13.34,13.34,13.3,13.32,13903.0
2009-12-02,13.325,13.33,13.315,13.32,20379.0
2009-12-03,13.285,13.33,13.285,13.33,15769.0
2009-12-04,13.28,13.28,13.255,13.275,29593.0
2009-12-07,13.275,13.275,13.24,13.27,45517.0
2009-12-08,13.255,13.3,13.255,13.26,22075.0
2009-12-09,13.26,13.26,13.23,13.24,18330.0
2009-12-10,13.235,13.24,13.21,13.225,52246.0
2009-12-11,13.195,13.225,13.195,13.215,21245.0
2009-12-14,13.235,13.235,13.21,13.215,27523.0
2009-12-15,13.195,13.21,13.18,13.21,32444.0
2009-12-16,13.21,13.235,13.19,13.225,32454.0
2009-12-17,13.23,13.23,13.185,13.23,37260.0
2009-12-18,13.21,13.23,13.205,13.21,23321.0
2009-12-21,13.19,13.19,13.155,13.17,21185.0
2009-12-22,13.12,13.125,13.1,13.125,40703.0
2009-12-23,13.1,13.155,13.1,13.145,7612.0
2009-12-24,13.14,13.145,13.135,13.145,47314.0
2009-12-29,13.075,13.11,13.07,13.11,24767.0
2009-12-30,13.07,13.1,13.07,13.095,9180.0
2009-12-31,13.1,13.13,13.1,13.12,21390.0
2010-01-04,13.09,13.13,13.08,13.095,43692.0
2010-01-05,13.1,13.145,13.1,13.115,39775.0
2010-01-06,13.14,13.145,13.09,13.09,24212.0
2010-01-07,13.09,13.13,13.09,13.13,13869.0
2010-01-08,13.145,13.145,13.12,13.135,32565.0
2010-01-11,13.13,13.145,13.13,13.14,13081.0
2010-01-12,13.165,13.185,13.135,13.185,27712.0
2010-01-13,13.14,13.185,13.14,13.16,10609.0
2010-01-14,13.14,13.2,13.14,13.2,18858.0
2010-01-15,13.225,13.23,13.19,13.225,31697.0
2010-01-18,13.19,13.23,13.19,13.23,10542.0
2010-01-19,13.205,13.24,13.205,13.21,9898.0
2010-01-20,13.24,13.27,13.24,13.27,30460.0
2010-01-21,13.27,13.29,13.245,13.27,13382.0
2010-01-22,13.295,13.295,13.255,13.265,10833.0
2010-01-25,13.27,13.295,13.255,13.295,12257.0
2010-01-26,13.29,13.3,13.285,13.29,10553.0
2010-01-27,13.31,13.335,13.31,13.33,26520.0
2010-01-28,13.3,13.34,13.3,13.34,10217.0
2010-01-29,13.33,13.34,13.32,13.34,24926.0
2010-02-01,13.33,13.33,13.29,13.32,49807.0
2010-02-02,13.335,13.335,13.31,13.335,31726.0
2010-02-03,13.32,13.32,13.275,13.3,34089.0
2010-02-04,13.32,13.33,13.295,13.295,16314.0
2010-02-05,13.32,13.34,13.3,13.32,35430.0
2010-02-08,13.335,13.34,13.31,13.31,30097.0
2010-02-09,13.335,13.35,13.27,13.275,80527.0
2010-02-10,13.275,13.31,13.255,13.29,56816.0
2010-02-11,13.275,13.295,13.27,13.285,29422.0
2010-02-12,13.29,13.295,13.25,13.295,9947.0
2010-02-16,13.255,13.29,13.23,13.29,37785.0
2010-02-17,13.27,13.275,13.245,13.275,20965.0
2010-02-18,13.245,13.285,13.24,13.24,16513.0
2010-02-19,13.24,13.275,13.24,13.275,8792.0
2010-02-22,13.265,13.275,13.245,13.245,12150.0
2010-02-23,13.245,13.32,13.245,13.32,12246.0
2010-02-24,13.29,13.315,13.285,13.3,34558.0
2010-02-25,13.35,13.35,13.33,13.335,25672.0
2010-02-26,13.34,13.36,13.32,13.335,65113.0
2010-03-01,13.34,13.34,13.295,13.3,23452.0
2010-03-02,13.29,13.355,13.29,13.355,35256.0
2010-03-03,13.34,13.34,13.29,13.315,17060.0
2010-03-04,13.315,13.33,13.295,13.32,22346.0
2010-03-05,13.31,13.31,13.265,13.295,88576.0
2010-03-08,13.29,13.29,13.245,13.265,24500.0
2010-03-09,13.25,13.27,13.245,13.25,33773.0
2010-03-10,13.255,13.255,13.24,13.25,26122.0
2010-03-11,13.25,13.27,13.24,13.245,44160.0
2010-03-12,13.245,13.265,13.245,13.265,12764.0
2010-03-15,13.275,13.275,13.25,13.275,15613.0
2010-03-16,13.275,13.295,13.265,13.265,67225.0
2010-03-17,13.285,13.3,13.255,13.255,36790.0
2010-03-18,13.265,13.31,13.265,13.31,19112.0
2010-03-19,13.3,13.315,13.255,13.255,7184.0
2010-03-22,13.295,13.295,13.265,13.29,18863.0
2010-03-23,13.285,13.315,13.285,13.31,35551.0
2010-03-24,13.265,13.285,13.25,13.265,18645.0
2010-03-25,13.245,13.245,13.22,13.245,11711.0
2010-03-26,13.235,13.26,13.215,13.26,23565.0
2010-03-29,13.22,13.245,13.2,13.22,39347.0
2010-03-30,13.22,13.24,13.2,13.24,18350.0
2010-03-31,13.245,13.245,13.205,13.205,58369.0
2010-04-01,13.205,13.22,13.18,13.205,26092.0
2010-04-05,13.17,13.19,13.135,13.15,32073.0
2010-04-06,13.15,13.19,13.12,13.14,18355.0
2010-04-07,13.13,13.175,13.13,13.16,17231.0
2010-04-08,13.195,13.195,13.14,13.14,21770.0
2010-04-09,13.135,13.17,13.135,13.16,33396.0
2010-04-12,13.155,13.195,13.155,13.195,33396.0
2010-04-13,13.195,13.195,13.15,13.17,3075.0
2010-04-14,13.15,13.15,13.095,13.095,81740.0
2010-04-15,13.11,13.12,13.095,13.105,33948.0
2010-04-16,13.135,13.135,13.105,13.13,21605.0
2010-04-19,13.16,13.16,13.12,13.135,17574.0
2010-04-20,13.105,13.13,13.09,13.13,24475.0
2010-04-21,13.085,13.115,13.075,13.09,25035.0
2010-04-22,13.085,13.105,13.085,13.085,28686.0
2010-04-23,13.095,13.12,13.095,13.095,6989.0
2010-04-26,13.11,13.13,13.095,13.105,33056.0
2010-04-27,13.12,13.16,13.12,13.15,29271.0
2010-04-28,13.15,13.175,13.13,13.135,24592.0
2010-04-29,13.15,13.16,13.15,13.155,11754.0
2010-04-30,13.155,13.19,13.15,13.17,23731.0
2010-05-03,13.205,13.205,13.18,13.2,6655.0
2010-05-04,13.255,13.28,13.235,13.255,22273.0
2010-05-05,13.28,13.3,13.26,13.27,18990.0
2010-05-06,13.27,13.33,13.07,13.26,42162.0
2010-05-07,13.285,13.32,13.265,13.305,42088.0
2010-05-10,13.26,13.26,13.22,13.245,4820.0
2010-05-11,13.255,13.26,13.22,13.235,9840.0
2010-05-12,13.24,13.255,13.205,13.225,25698.0
2010-05-13,13.24,13.285,13.24,13.285,12939.0
2010-05-14,13.33,13.355,13.32,13.325,40948.0
2010-05-17,13.31,13.355,13.3,13.305,56541.0
2010-05-18,13.33,13.345,13.3,13.34,21009.0
2010-05-19,13.325,13.385,13.32,13.385,32859.0
2010-05-20,13.395,13.555,13.37,13.555,495770.0
2010-05-21,13.46,13.46,13.33,13.365,14564.0
2010-05-25,13.415,13.47,13.415,13.45,37715.0
2010-05-26,13.395,13.455,13.395,13.415,35409.0
2010-05-27,13.415,13.415,13.33,13.415,17293.0
2010-05-28,13.415,13.425,13.385,13.385,21133.0
2010-05-31,13.385,13.46,13.385,13.425,48067.0
2010-06-01,13.49,13.49,13.41,13.425,31407.0
2010-06-02,13.43,13.44,13.33,13.405,103730.0
2010-06-03,13.405,13.435,13.355,13.43,131604.0
2010-06-04,13.405,13.495,13.395,13.495,17655.0
2010-06-07,13.455,13.475,13.415,13.475,32340.0
2010-06-08,13.425,13.46,13.425,13.46,14032.0
2010-06-09,13.395,13.44,13.395,13.41,25885.0
2010-06-10,13.395,13.405,13.37,13.375,16992.0
2010-06-11,13.395,13.395,13.355,13.37,13227.0
2010-06-14,13.345,13.37,13.34,13.37,18454.0
2010-06-15,13.37,13.375,13.34,13.35,4600.0
2010-06-16,13.385,13.39,13.34,13.355,30037.0
2010-06-17,13.37,13.47,13.37,13.47,189862.0
2010-06-18,13.455,13.455,13.405,13.45,9352.0
2010-06-21,13.375,13.46,13.375,13.46,19986.0
2010-06-22,13.46,13.51,13.46,13.51,31562.0
2010-06-23,13.49,13.525,13.49,13.525,19566.0
2010-06-24,13.5,13.535,13.49,13.515,23596.0
2010-06-25,13.555,13.635,13.51,13.58,19404.0
2010-06-28,13.565,13.575,13.555,13.575,37119.0
2010-06-29,13.6,13.625,13.6,13.625,104106.0
2010-06-30,13.645,13.66,13.595,13.64,46888.0
2010-07-02,13.565,13.635,13.565,13.62,19317.0
2010-07-05,13.655,13.655,13.635,13.655,57338.0
2010-07-06,13.615,13.635,13.58,13.635,2373.0
2010-07-07,13.635,13.635,13.58,13.595,34564.0
2010-07-08,13.545,13.575,13.525,13.575,75605.0
2010-07-09,13.52,13.52,13.475,13.495,9657.0
2010-07-12,13.525,13.555,13.52,13.545,3444.0
2010-07-13,13.525,13.535,13.5,13.515,39032.0
2010-07-14,13.49,13.515,13.46,13.5,16383.0
2010-07-15,13.535,13.56,13.52,13.54,12082.0
2010-07-16,13.52,13.605,13.52,13.605,25002.0
2010-07-19,13.585,13.615,13.56,13.615,12467.0
2010-07-20,13.58,13.64,13.56,13.575,66714.0
2010-07-21,13.595,13.615,13.58,13.615,7960.0
2010-07-22,13.565,13.6,13.565,13.595,13103.0
2010-07-23,13.595,13.605,13.545,13.575,12949.0
2010-07-26,13.575,13.595,13.535,13.595,27864.0
2010-07-27,13.57,13.58,13.57,13.58,38322.0
2010-07-28,13.575,13.595,13.56,13.595,9741.0
2010-07-29,13.615,13.62,13.575,13.62,10950.0
2010-07-30,13.665,13.7,13.635,13.7,7401.0
2010-08-03,13.7,13.7,13.665,13.695,23277.0
2010-08-04,13.7,13.7,13.645,13.655,28875.0
2010-08-05,13.68,13.685,13.64,13.675,12408.0
2010-08-06,13.705,13.705,13.685,13.705,42845.0
2010-08-09,13.715,13.725,13.675,13.725,45413.0
2010-08-10,13.725,13.725,13.7,13.7,17039.0
2010-08-11,13.735,13.765,13.72,13.76,17914.0
2010-08-12,13.755,13.8,13.735,13.755,15766.0
2010-08-13,13.785,13.785,13.745,13.775,48088.0
2010-08-16,13.78,13.815,13.78,13.805,17206.0
2010-08-17,13.815,13.815,13.775,13.8,10730.0
2010-08-18,13.785,13.815,13.785,13.805,24710.0
2010-08-19,13.82,13.845,13.78,13.815,25215.0
2010-08-20,13.82,13.85,13.82,13.825,50839.0
2010-08-23,13.835,13.87,13.835,13.87,52160.0
2010-08-24,13.87,13.905,13.87,13.905,31846.0
2010-08-25,13.945,13.96,13.89,13.905,19795.0
2010-08-26,13.935,13.95,13.91,13.94,22428.0
2010-08-27,13.91,13.92,13.855,13.855,14904.0
2010-08-30,13.92,13.94,13.91,13.94,15183.0
2010-08-31,13.95,13.97,13.92,13.92,18731.0
2010-09-01,13.89,13.92,13.855,13.87,120191.0
2010-09-02,13.87,13.89,13.85,13.89,8684.0
2010-09-03,13.84,13.86,13.82,13.86,32600.0
2010-09-07,13.915,13.95,13.895,13.95,19323.0
2010-09-08,13.93,13.93,13.85,13.88,158739.0
2010-09-09,13.85,13.85,13.8,13.83,52661.0
2010-09-10,13.82,13.835,13.79,13.81,52518.0
2010-09-13,13.83,13.835,13.795,13.8,27098.0
2010-09-14,13.835,13.855,13.83,13.835,191377.0
2010-09-15,13.85,13.855,13.83,13.84,69608.0
2010-09-16,13.855,13.855,13.82,13.84,46494.0
2010-09-17,13.815,13.85,13.815,13.85,22787.0
2010-09-20,13.86,13.875,13.82,13.87,52481.0
2010-09-21,13.835,13.89,13.835,13.88,25116.0
2010-09-22,13.93,13.94,13.92,13.94,26606.0
2010-09-23,13.955,13.955,13.92,13.93,87207.0
2010-09-24,13.89,13.95,13.89,13.93,144493.0
2010-09-27,13.975,13.98,13.94,13.98,13022.0
2010-09-28,13.975,14.02,13.975,14.02,37724.0
2010-09-29,13.995,14.02,13.985,14.0,28333.0
2010-09-30,14.0,14.035,13.995,14.035,24892.0
2010-10-01,14.02,14.02,13.985,14.005,30588.0
2010-10-04,14.025,14.035,14.0,14.035,31848.0
2010-10-05,14.08,14.08,14.0,14.025,61296.0
2010-10-06,14.06,14.06,14.02,14.035,22727.0
2010-10-07,14.075,14.075,14.015,14.035,25426.0
2010-10-08,14.06,14.075,14.035,14.04,193404.0
2010-10-12,14.035,14.065,14.035,14.055,33316.0
2010-10-13,14.06,14.06,14.035,14.06,46131.0
2010-10-14,14.06,14.06,14.005,14.005,34044.0
2010-10-15,13.98,14.035,13.98,14.02,38997.0
2010-10-18,14.0,14.055,14.0,14.055,22467.0
2010-10-19,14.045,14.085,14.015,14.085,22934.0
2010-10-20,14.085,14.095,14.065,14.08,54748.0
2010-10-21,14.08,14.105,14.055,14.095,24889.0
2010-10-22,14.08,14.08,14.065,14.075,14347.0
2010-10-25,14.08,14.125,14.08,14.115,41873.0
2010-10-26,14.09,14.09,14.045,14.06,30939.0
2010-10-27,14.04,14.04,14.02,14.025,27962.0
2010-10-28,13.995,14.025,13.995,14.025,86401.0
2010-10-29,14.035,14.065,14.005,14.065,14570.0
2010-11-01,14.08,14.08,14.02,14.04,21973.0
2010-11-02,14.02,14.02,14.0,14.015,21977.0
2010-11-03,14.005,14.035,14.0,14.0,9370.0
2010-11-04,14.015,14.04,14.005,14.035,39523.0
2010-11-05,14.005,14.055,14.005,14.015,31475.0
2010-11-08,14.025,14.025,13.985,14.005,42412.0
2010-11-09,13.965,13.995,13.915,13.94,49398.0
2010-11-10,13.885,13.925,13.885,13.9,41160.0
2010-11-11,13.9,13.925,13.885,13.895,37337.0
2010-11-12,13.925,13.925,13.88,13.9,38458.0
2010-11-15,13.825,13.855,13.795,13.795,43415.0
2010-11-16,13.785,13.835,13.785,13.82,46521.0
2010-11-17,13.805,13.825,13.805,13.82,63020.0
2010-11-18,13.825,13.84,13.8,13.84,23731.0
2010-11-19,13.82,13.825,13.815,13.825,10138.0
2010-11-22,13.82,13.855,13.82,13.855,37654.0
2010-11-23,13.855,13.86,13.815,13.82,37799.0
2010-11-24,13.855,13.855,13.77,13.775,82166.0
2010-11-25,13.795,13.795,13.775,13.785,21118.0
2010-11-26,13.795,13.83,13.785,13.815,12071.0
2010-11-29,13.855,13.865,13.835,13.865,22648.0
2010-11-30,13.87,13.91,13.87,13.91,42474.0
2010-12-01,13.865,13.865,13.825,13.825,40424.0
2010-12-02,13.79,13.795,13.785,13.785,13946.0
2010-12-03,13.795,13.825,13.765,13.765,20083.0
2010-12-06,13.83,13.83,13.795,13.81,41408.0
2010-12-07,13.775,13.79,13.73,13.775,52804.0
2010-12-08,13.735,13.735,13.69,13.725,43718.0
2010-12-09,13.755,13.755,13.725,13.745,99806.0
2010-12-10,13.73,13.73,13.69,13.695,95651.0
2010-12-13,13.665,13.755,13.665,13.735,188669.0
2010-12-14,13.75,13.75,13.665,13.685,24669.0
2010-12-15,13.685,13.695,13.675,13.675,36809.0
2010-12-16,13.75,13.75,13.695,13.745,37704.0
2010-12-17,13.755,13.845,13.755,13.81,35410.0
2010-12-20,13.845,13.87,13.815,13.845,22649.0
2010-12-21,13.85,13.865,13.83,13.845,24157.0
2010-12-22,13.83,13.85,13.83,13.83,60145.0
2010-12-23,13.85,13.89,13.83,13.89,66810.0
2010-12-24,13.865,13.87,13.865,13.865,10362.0
2010-12-29,13.765,13.87,13.765,13.87,19692.0
2010-12-30,13.885,13.89,13.865,13.885,9455.0
2010-12-31,13.89,13.92,13.85,13.89,17853.0
2011-01-04,13.9,13.9,13.85,13.88,88743.0
2011-01-05,13.81,13.82,13.765,13.81,44122.0
2011-01-06,13.785,13.805,13.78,13.79,22748.0
2011-01-07,13.805,13.83,13.8,13.825,42432.0
2011-01-10,13.845,13.86,13.83,13.83,16637.0
2011-01-11,13.825,13.825,13.785,13.8,19943.0
2011-01-12,13.8,13.8,13.75,13.75,31373.0
2011-01-13,13.745,13.77,13.745,13.75,92806.0
2011-01-14,13.79,13.8,13.76,13.77,71947.0
2011-01-17,13.74,13.785,13.74,13.76,38162.0
2011-01-18,13.75,13.77,13.74,13.77,23727.0
2011-01-19,13.74,13.805,13.74,13.785,46816.0
2011-01-20,13.79,13.79,13.73,13.73,35123.0
2011-01-21,13.73,13.745,13.705,13.745,26418.0
2011-01-24,13.77,13.78,13.73,13.74,45156.0
2011-01-25,13.77,13.79,13.74,13.76,41181.0
2011-01-26,13.78,13.785,13.75,13.78,48654.0
2011-01-27,13.77,13.805,13.75,13.8,18744.0
2011-01-28,13.75,13.83,13.75,13.83,33518.0
2011-01-31,13.825,13.825,13.78,13.79,47852.0
2011-02-01,13.785,13.79,13.75,13.785,30344.0
2011-02-02,13.765,13.785,13.71,13.74,93866.0
2011-02-03,13.705,13.74,13.705,13.73,27835.0
2011-02-04,13.74,13.74,13.69,13.695,22550.0
2011-02-07,13.695,13.705,13.665,13.705,24598.0
2011-02-08,13.725,13.725,13.675,13.695,16419.0
2011-02-09,13.72,13.72,13.67,13.705,32904.0
2011-02-10,13.69,13.73,13.675,13.685,32624.0
2011-02-11,13.695,13.72,13.675,13.69,39084.0
2011-02-14,13.695,13.705,13.675,13.69,27378.0
2011-02-15,13.705,13.705,13.675,13.675,32352.0
2011-02-16,13.695,13.695,13.655,13.665,33092.0
2011-02-17,13.71,13.71,13.675,13.685,41587.0
2011-02-18,13.705,13.71,13.655,13.665,39234.0
2011-02-22,13.725,13.77,13.725,13.75,64991.0
2011-02-23,13.76,13.79,13.75,13.77,38686.0
2011-02-24,13.81,13.83,13.8,13.8,31405.0
2011-02-25,13.82,13.83,13.805,13.825,21904.0
2011-02-28,13.79,13.83,13.79,13.805,22725.0
2011-03-01,13.78,13.83,13.78,13.83,18136.0
2011-03-02,13.825,13.825,13.79,13.805,43866.0
2011-03-03,13.78,13.78,13.74,13.75,25007.0
2011-03-04,13.73,13.77,13.73,13.77,26825.0
2011-03-07,13.77,13.785,13.745,13.78,16827.0
2011-03-08,13.78,13.78,13.71,13.73,43976.0
2011-03-09,13.765,13.765,13.765,13.765,0.0
2011-03-10,13.78,13.825,13.78,13.825,28699.0
2011-03-11,13.84,13.84,13.81,13.82,12870.0
2011-03-14,13.84,13.865,13.83,13.85,13308.0
2011-03-15,13.9,13.905,13.86,13.875,18427.0
2011-03-16,13.9,13.925,13.9,13.92,29024.0
2011-03-17,13.935,13.935,13.905,13.905,15772.0
2011-03-18,13.905,13.915,13.895,13.915,16434.0
2011-03-21,13.88,13.9,13.865,13.885,19080.0
2011-03-22,13.875,13.915,13.865,13.915,21682.0
2011-03-23,13.935,13.935,13.9,13.9,19544.0
2011-03-24,13.9,13.915,13.885,13.915,16096.0
2011-03-25,13.925,13.925,13.88,13.88,8375.0
2011-03-28,13.87,13.88,13.855,13.87,15732.0
2011-03-29,13.87,13.875,13.835,13.835,28411.0
2011-03-30,13.82,13.85,13.82,13.85,23092.0
2011-03-31,13.835,13.87,13.82,13.835,20395.0
2011-04-01,13.81,13.81,13.775,13.8,20455.0
2011-04-04,13.78,13.815,13.78,13.795,25653.0
2011-04-05,13.785,13.8,13.785,13.795,8097.0
2011-04-06,13.795,13.795,13.745,13.755,12853.0
2011-04-07,13.765,13.765,13.725,13.74,20798.0
2011-04-08,13.715,13.74,13.715,13.735,29325.0
2011-04-11,13.72,13.74,13.715,13.715,14860.0
2011-04-12,13.745,13.775,13.745,13.765,38877.0
2011-04-13,13.775,13.8,13.745,13.795,34682.0
2011-04-14,13.815,13.83,13.815,13.815,15411.0
2011-04-15,13.86,13.87,13.84,13.85,21439.0
2011-04-18,13.88,13.9,13.875,13.895,134288.0
2011-04-19,13.89,13.89,13.855,13.86,159131.0
2011-04-20,13.86,13.86,13.82,13.82,78819.0
2011-04-21,13.83,13.855,13.83,13.84,79777.0
2011-04-25,13.89,13.89,13.87,13.87,81669.0
2011-04-26,13.91,13.915,13.88,13.91,21501.0
2011-04-27,13.9,13.9,13.87,13.88,16644.0
2011-04-28,13.9,13.91,13.89,13.9,52998.0
2011-04-29,13.915,13.915,13.895,13.915,16723.0
2011-05-02,13.915,13.935,13.915,13.93,26799.0
2011-05-03,13.93,13.94,13.93,13.94,19365.0
2011-05-04,13.94,13.985,13.94,13.975,30725.0
2011-05-05,13.985,14.01,13.985,14.005,22630.0
2011-05-06,13.975,14.005,13.97,14.005,35897.0
2011-05-09,14.015,14.025,13.995,14.01,10227.0
2011-05-10,13.99,14.005,13.965,13.97,31844.0
2011-05-11,13.955,13.965,13.94,13.965,26088.0
2011-05-12,13.985,13.99,13.955,13.97,55370.0
2011-05-13,13.975,14.01,13.975,13.99,19617.0
2011-05-16,13.995,14.03,13.995,14.03,78366.0
2011-05-17,14.015,14.035,14.01,14.035,20516.0
2011-05-18,14.015,14.015,13.99,14.01,28908.0
2011-05-19,13.955,14.01,13.955,13.985,34578.0
2011-05-20,14.015,14.06,14.015,14.03,36040.0
2011-05-24,14.06,14.07,14.05,14.06,17032.0
2011-05-25,14.09,14.1,14.07,14.09,19866.0
2011-05-26,14.095,14.13,14.09,14.115,25761.0
2011-05-27,14.115,14.13,14.115,14.125,17150.0
2011-05-30,14.125,14.125,14.105,14.125,12363.0
2011-05-31,14.125,14.15,14.11,14.145,11330.0
2011-06-01,14.16,14.18,14.15,14.17,20680.0
2011-06-02,14.185,14.185,14.15,14.165,16250.0
2011-06-03,14.165,14.2,14.165,14.17,12656.0
2011-06-06,14.165,14.165,14.13,14.15,22330.0
2011-06-07,14.145,14.16,14.11,14.15,11666.0
2011-06-08,14.17,14.17,14.145,14.165,6841.0
2011-06-09,14.19,14.19,14.15,14.165,9637.0
2011-06-10,14.17,14.2,14.15,14.19,11360.0
2011-06-13,14.2,14.21,14.18,14.205,13109.0
2011-06-14,14.185,14.185,14.16,14.17,6072.0
2011-06-15,14.18,14.245,14.165,14.235,14405.0
2011-06-16,14.265,14.285,14.24,14.28,30564.0
2011-06-17,14.26,14.28,14.255,14.255,34518.0
2011-06-20,14.265,14.265,14.2,14.225,212006.0
2011-06-21,14.24,14.24,14.2,14.22,619169.0
2011-06-22,14.255,14.255,14.22,14.235,4774.0
2011-06-23,14.255,14.3,14.255,14.275,20620.0
2011-06-24,14.32,14.325,14.295,14.32,50315.0
2011-06-27,14.36,14.36,14.3,14.305,19916.0
2011-06-28,14.315,14.315,14.23,14.245,17699.0
2011-06-29,14.24,14.24,14.175,14.175,11141.0
2011-06-30,14.175,14.19,14.13,14.155,21469.0
2011-07-04,14.115,14.155,14.115,14.135,8742.0
2011-07-05,14.145,14.19,14.145,14.19,10403.0
2011-07-06,14.22,14.24,14.195,14.23,15444.0
2011-07-07,14.17,14.205,14.17,14.205,6226.0
2011-07-08,14.225,14.285,14.225,14.28,18958.0
2011-07-11,14.325,14.325,14.295,14.325,9199.0
2011-07-12,14.355,14.355,14.325,14.355,68272.0
2011-07-13,14.325,14.335,14.3,14.335,16945.0
2011-07-14,14.295,14.315,14.295,14.295,18950.0
2011-07-15,14.32,14.36,14.295,14.35,13175.0
2011-07-18,14.375,14.375,14.355,14.37,8270.0
2011-07-19,14.35,14.35,14.32,14.335,11232.0
2011-07-20,14.325,14.325,14.3,14.3,23273.0
2011-07-21,14.295,14.295,14.26,14.265,149636.0
2011-07-22,14.305,14.32,14.29,14.31,12639.0
2011-07-25,14.33,14.33,14.305,14.32,15550.0
2011-07-26,14.325,14.345,14.31,14.345,15656.0
2011-07-27,14.345,14.36,14.345,14.36,13354.0
2011-07-28,14.38,14.4,14.365,14.38,21168.0
2011-07-29,14.415,14.435,14.385,14.435,15734.0
2011-08-02,14.475,14.55,14.475,14.55,26408.0
2011-08-03,14.565,14.585,14.535,14.56,16540.0
2011-08-04,14.56,14.64,14.56,14.64,17911.0
2011-08-05,14.605,14.635,14.56,14.565,35540.0
2011-08-08,14.64,14.665,14.59,14.665,26085.0
2011-08-09,14.625,14.75,14.625,14.69,55831.0
2011-08-10,14.735,14.805,14.735,14.805,53789.0
2011-08-11,14.81,14.81,14.715,14.73,21957.0
2011-08-12,14.71,14.72,14.695,14.72,54550.0
2011-08-15,14.72,14.72,14.66,14.675,15355.0
2011-08-16,14.695,14.715,14.68,14.715,33514.0
2011-08-17,14.72,14.755,14.695,14.735,68656.0
2011-08-18,14.84,14.875,14.82,14.845,39806.0
2011-08-19,14.845,14.845,14.81,14.825,7145.0
2011-08-22,14.825,14.845,14.795,14.84,14758.0
2011-08-23,14.805,14.825,14.775,14.775,17064.0
2011-08-24,14.75,14.785,14.71,14.71,21912.0
2011-08-25,14.69,14.72,14.69,14.72,14137.0
2011-08-26,14.77,14.77,14.735,14.74,6054.0
2011-08-29,14.67,14.7,14.67,14.7,14058.0
2011-08-30,14.715,14.735,14.705,14.735,19162.0
2011-08-31,14.725,14.725,14.65,14.65,11311.0
2011-09-01,14.65,14.725,14.64,14.705,155716.0
2011-09-02,14.775,14.81,14.775,14.79,26143.0
2011-09-06,14.89,14.89,14.835,14.87,21651.0
2011-09-07,14.835,14.835,14.815,14.835,38757.0
2011-09-08,14.85,14.865,14.83,14.85,6230.0
2011-09-09,14.92,14.96,14.89,14.96,18261.0
2011-09-12,14.96,14.96,14.92,14.94,13549.0
2011-09-13,14.92,14.92,14.87,14.9,99672.0
2011-09-14,14.865,14.89,14.85,14.88,44688.0
2011-09-15,14.83,14.835,14.805,14.81,11086.0
2011-09-16,14.78,14.83,14.78,14.81,12059.0
2011-09-19,14.87,14.9,14.865,14.885,36614.0
2011-09-20,14.87,14.88,14.845,14.87,5908.0
2011-09-21,14.865,14.925,14.865,14.915,2564.0
2011-09-22,15.0,15.035,14.975,15.035,9963.0
2011-09-23,15.0,15.03,14.965,14.985,12236.0
2011-09-26,14.945,14.975,14.925,14.93,64043.0
2011-09-27,14.86,14.875,14.85,14.875,9238.0
2011-09-28,14.875,14.885,14.83,14.855,17334.0
2011-09-29,14.84,14.89,14.83,14.885,19264.0
2011-09-30,14.93,14.945,14.905,14.915,18423.0
2011-10-03,14.985,15.005,14.965,14.985,9960.0
2011-10-04,15.035,15.075,14.995,15.02,20251.0
2011-10-05,14.985,14.995,14.965,14.975,54625.0
2011-10-06,14.94,14.95,14.905,14.91,24757.0
2011-10-07,14.87,14.895,14.855,14.87,32735.0
2011-10-11,14.86,14.86,14.83,14.83,7856.0
2011-10-12,14.805,14.805,14.74,14.78,34932.0
2011-10-13,14.805,14.855,14.805,14.835,11773.0
2011-10-14,14.795,14.815,14.765,14.765,40139.0
2011-10-17,14.83,14.855,14.805,14.855,125347.0
2011-10-18,14.885,14.89,14.82,14.82,41775.0
2011-10-19,14.815,14.835,14.805,14.815,27074.0
2011-10-20,14.815,14.85,14.805,14.835,4426.0
2011-10-21,14.805,14.805,14.76,14.8,12123.0
2011-10-24,14.8,14.8,14.76,14.775,22458.0
2011-10-25,14.785,14.855,14.785,14.85,11940.0
2011-10-26,14.835,14.84,14.765,14.77,19527.0
2011-10-27,14.715,14.745,14.655,14.66,24017.0
2011-10-28,14.7,14.725,14.695,14.7,9816.0
2011-10-31,14.785,14.86,14.785,14.86,16610.0
2011-11-01,14.965,15.005,14.935,14.965,58720.0
2011-11-02,14.935,14.97,14.915,14.96,9118.0
2011-11-03,14.935,14.98,14.93,14.935,11029.0
2011-11-04,14.95,14.985,14.945,14.98,6816.0
2011-11-07,14.99,15.015,14.97,14.99,11153.0
2011-11-08,14.95,14.99,14.95,14.96,4917.0
2011-11-09,15.02,15.05,15.015,15.04,12110.0
2011-11-10,15.015,15.04,14.99,15.04,28641.0
2011-11-11,15.035,15.05,15.025,15.05,13815.0
2011-11-14,15.015,15.035,15.005,15.035,8540.0
2011-11-15,15.04,15.055,14.99,15.015,13882.0
2011-11-16,15.005,15.04,15.005,15.04,14209.0
2011-11-17,15.015,15.05,14.99,15.05,14173.0
2011-11-18,15.02,15.02,14.99,15.015,11999.0
2011-11-21,15.015,15.025,15.015,15.025,3812.0
2011-11-22,15.02,15.04,15.015,15.04,5999.0
2011-11-23,15.025,15.075,15.025,15.065,20168.0
2011-11-24,15.05,15.075,15.05,15.065,23978.0
2011-11-25,15.06,15.06,15.005,15.02,12874.0
2011-11-28,14.905,15.04,14.905,15.025,160195.0
2011-11-29,14.975,15.025,14.94,14.985,7541.0
2011-11-30,14.99,15.02,14.985,14.99,35921.0
2011-12-01,14.99,15.05,14.975,15.025,11270.0
2011-12-02,14.995,15.065,14.985,15.065,8549.0
2011-12-05,15.045,15.085,15.025,15.05,5043.0
2011-12-06,15.075,15.085,15.045,15.065,52002.0
2011-12-07,15.085,15.12,15.075,15.12,24291.0
2011-12-08,15.12,15.185,15.11,15.155,17430.0
2011-12-09,15.17,15.17,15.095,15.115,13991.0
2011-12-12,15.135,15.15,15.12,15.14,23078.0
2011-12-13,15.115,15.19,15.115,15.175,8099.0
2011-12-14,15.205,15.23,15.185,15.22,26621.0
2011-12-15,15.19,15.24,15.17,15.22,15510.0
2011-12-16,15.265,15.31,15.26,15.26,25340.0
2011-12-19,15.29,15.33,15.275,15.33,6539.0
2011-12-20,15.31,15.31,15.255,15.26,36611.0
2011-12-21,15.315,15.315,15.24,15.255,20233.0
2011-12-22,15.295,15.295,15.24,15.265,14570.0
2011-12-23,15.23,15.255,15.195,15.255,12942.0
2011-12-28,15.24,15.3,15.195,15.255,20182.0
2011-12-29,15.265,15.275,15.24,15.265,12325.0
2011-12-30,15.275,15.285,15.24,15.285,2086.0
2012-01-03,15.25,15.255,15.2,15.23,17725.0
2012-01-04,15.23,15.23,15.18,15.2,33205.0
2012-01-05,15.18,15.255,15.18,15.23,21539.0
2012-01-06,15.24,15.27,15.215,15.25,13201.0
2012-01-09,15.275,15.285,15.235,15.255,18122.0
2012-01-10,15.22,15.265,15.215,15.24,60403.0
2012-01-11,15.255,15.29,15.22,15.285,34706.0
2012-01-12,15.265,15.285,15.22,15.22,23639.0
2012-01-13,15.265,15.305,15.265,15.29,25213.0
2012-01-16,15.3,15.3,15.265,15.275,8151.0
2012-01-17,15.275,15.3,15.25,15.265,20572.0
2012-01-18,15.285,15.31,15.25,15.265,13959.0
2012-01-19,15.25,15.25,15.2,15.2,37688.0
2012-01-20,15.195,15.2,15.16,15.16,15926.0
2012-01-23,15.115,15.145,15.11,15.145,14825.0
2012-01-24,15.14,15.145,15.11,15.115,24307.0
2012-01-25,15.15,15.21,15.115,15.17,38276.0
2012-01-26,15.17,15.2,15.15,15.19,20344.0
2012-01-27,15.225,15.24,15.19,15.21,31498.0
2012-01-30,15.28,15.29,15.26,15.28,21055.0
2012-01-31,15.275,15.315,15.275,15.31,16112.0
2012-02-01,15.275,15.3,15.275,15.295,33522.0
2012-02-02,15.295,15.295,15.245,15.27,35509.0
2012-02-03,15.17,15.21,15.17,15.185,34017.0
2012-02-06,15.22,15.235,15.2,15.235,14123.0
2012-02-07,15.19,15.21,15.165,15.17,25874.0
2012-02-08,15.185,15.185,15.145,15.175,17690.0
2012-02-09,15.135,15.155,15.13,15.135,64770.0
2012-02-10,15.17,15.2,15.165,15.175,33112.0
2012-02-13,15.185,15.19,15.15,15.15,11519.0
2012-02-14,15.2,15.225,15.175,15.2,27391.0
2012-02-15,15.2,15.235,15.2,15.21,5142.0
2012-02-16,15.185,15.22,15.165,15.175,33484.0
2012-02-17,15.17,15.2,15.135,15.2,9966.0
2012-02-21,15.155,15.165,15.115,15.13,48986.0
2012-02-22,15.165,15.175,15.14,15.175,19415.0
2012-02-23,15.165,15.19,15.14,15.18,8880.0
2012-02-24,15.19,15.195,15.165,15.165,15684.0
2012-02-27,15.225,15.225,15.195,15.2,26219.0
2012-02-28,15.195,15.225,15.195,15.215,17058.0
2012-02-29,15.23,15.23,15.18,15.2,18845.0
2012-03-01,15.18,15.195,15.145,15.19,34009.0
2012-03-02,15.195,15.225,15.195,15.225,53672.0
2012-03-05,15.21,15.215,15.2,15.2,8858.0
2012-03-06,15.215,15.245,15.215,15.235,15395.0
2012-03-07,15.235,15.235,15.195,15.215,93247.0
2012-03-08,15.19,15.2,15.165,15.18,20313.0
2012-03-09,15.18,15.19,15.16,15.165,7594.0
2012-03-12,15.195,15.21,15.19,15.21,18362.0
2012-03-13,15.19,15.195,15.145,15.145,18058.0
2012-03-14,15.085,15.11,15.065,15.075,39899.0
2012-03-15,15.03,15.07,15.02,15.05,22834.0
2012-03-16,14.985,15.005,14.965,14.995,26697.0
2012-03-19,14.985,15.0,14.945,14.97,285718.0
2012-03-20,14.965,14.985,14.95,14.96,584727.0
2012-03-21,14.965,15.0,14.965,14.985,430483.0
2012-03-22,15.03,15.05,15.03,15.04,20796.0
2012-03-23,15.065,15.065,15.035,15.055,280667.0
2012-03-26,15.035,15.055,15.02,15.055,14933.0
2012-03-27,15.05,15.105,15.05,15.09,440174.0
2012-03-28,15.09,15.135,15.09,15.105,6021.0
2012-03-29,15.14,15.155,15.125,15.15,51816.0
2012-03-30,15.15,15.175,15.1,15.135,23385.0
2012-04-02,15.135,15.15,15.09,15.09,13128.0
2012-04-03,15.125,15.125,15.02,15.03,40389.0
2012-04-04,15.065,15.09,15.055,15.065,12006.0
2012-04-05,15.08,15.09,15.055,15.065,7552.0
2012-04-09,15.14,15.15,15.12,15.135,13804.0
2012-04-10,15.15,15.21,15.14,15.19,17832.0
2012-04-11,15.175,15.185,15.16,15.185,13796.0
2012-04-12,15.175,15.175,15.125,15.135,11674.0
2012-04-13,15.15,15.195,15.15,15.195,7899.0
2012-04-16,15.185,15.205,15.15,15.17,12260.0
2012-04-17,15.115,15.12,15.08,15.12,25995.0
2012-04-18,15.12,15.135,15.105,15.125,18390.0
2012-04-19,15.135,15.155,15.125,15.125,3787.0
2012-04-20,15.125,15.125,15.085,15.1,14336.0
2012-04-23,15.13,15.155,15.12,15.12,8343.0
2012-04-24,15.12,15.125,15.105,15.125,10546.0
2012-04-25,15.09,15.095,15.06,15.06,10915.0
2012-04-26,15.11,15.125,15.09,15.125,7260.0
2012-04-27,15.12,15.12,15.095,15.095,35977.0
2012-04-30,15.125,15.155,15.12,15.12,46861.0
2012-05-01,15.165,15.165,15.12,15.14,9365.0
2012-05-02,15.165,15.19,15.16,15.175,8473.0
2012-05-03,15.18,15.19,15.175,15.175,9184.0
2012-05-04,15.23,15.25,15.21,15.225,24444.0
2012-05-07,15.25,15.25,15.215,15.215,11690.0
2012-05-08,15.235,15.27,15.235,15.25,8033.0
2012-05-09,15.295,15.3,15.235,15.25,13638.0
2012-05-10,15.235,15.26,15.225,15.26,39324.0
2012-05-11,15.265,15.285,15.235,15.27,10244.0
2012-05-14,15.3,15.315,15.28,15.295,12798.0
2012-05-15,15.295,15.295,15.26,15.285,5389.0
2012-05-16,15.26,15.285,15.245,15.285,2220.0
2012-05-17,15.27,15.33,15.27,15.305,11381.0
2012-05-18,15.305,15.335,15.305,15.335,11590.0
2012-05-22,15.295,15.315,15.28,15.315,14744.0
2012-05-23,15.34,15.375,15.325,15.35,22447.0
2012-05-24,15.35,15.38,15.33,15.365,18074.0
2012-05-25,15.4,15.42,15.395,15.42,7825.0
2012-05-28,15.41,15.415,15.375,15.4,7794.0
2012-05-29,15.42,15.42,15.375,15.38,23698.0
2012-05-30,15.45,15.45,15.415,15.415,4406.0
2012-05-31,15.43,15.47,15.43,15.455,7208.0
2012-06-01,15.52,15.59,15.52,15.57,31108.0
2012-06-04,15.55,15.565,15.52,15.53,10412.0
2012-06-05,15.515,15.54,15.495,15.495,24861.0
2012-06-06,15.48,15.48,15.42,15.42,28019.0
2012-06-07,15.42,15.465,15.38,15.395,21673.0
2012-06-08,15.485,15.485,15.43,15.435,4706.0
2012-06-11,15.42,15.465,15.41,15.465,46768.0
2012-06-12,15.445,15.455,15.41,15.42,120713.0
2012-06-13,15.45,15.465,15.42,15.465,8681.0
2012-06-14,15.45,15.455,15.42,15.435,18259.0
2012-06-15,15.455,15.47,15.45,15.47,11877.0
2012-06-18,15.485,15.495,15.455,15.455,9646.0
2012-06-19,15.43,15.45,15.415,15.42,96608.0
2012-06-20,15.41,15.455,15.395,15.45,140394.0
2012-06-21,15.42,15.485,15.42,15.48,8345.0
2012-06-22,15.47,15.475,15.435,15.445,30676.0
2012-06-25,15.49,15.525,15.49,15.515,16856.0
2012-06-26,15.495,15.505,15.48,15.49,10077.0
2012-06-27,15.505,15.51,15.48,15.51,10843.0
2012-06-28,15.545,15.545,15.51,15.51,48421.0
2012-06-29,15.47,15.495,15.44,15.475,44814.0
2012-07-03,15.505,15.515,15.48,15.49,10583.0
2012-07-04,15.515,15.515,15.495,15.515,13731.0
2012-07-05,15.475,15.515,15.475,15.51,25278.0
2012-07-06,15.53,15.545,15.525,15.53,12450.0
2012-07-09,15.565,15.575,15.545,15.575,11822.0
2012-07-10,15.56,15.565,15.54,15.545,6822.0
2012-07-11,15.58,15.58,15.545,15.56,14622.0
2012-07-12,15.58,15.585,15.565,15.565,5421.0
2012-07-13,15.575,15.58,15.56,15.565,4098.0
2012-07-16,15.6,15.615,15.595,15.61,12804.0
2012-07-17,15.61,15.61,15.58,15.58,1324.0
2012-07-18,15.615,15.615,15.595,15.615,5973.0
2012-07-19,15.575,15.585,15.565,15.575,6798.0
2012-07-20,15.61,15.615,15.595,15.61,17639.0
2012-07-23,15.645,15.65,15.63,15.65,13727.0
2012-07-24,15.61,15.65,15.595,15.645,8535.0
2012-07-25,15.64,15.64,15.61,15.64,13936.0
2012-07-26,15.59,15.595,15.565,15.595,8278.0
2012-07-27,15.53,15.53,15.475,15.495,32734.0
2012-07-30,15.51,15.54,15.505,15.52,5526.0
2012-07-31,15.56,15.565,15.53,15.53,6477.0
2012-08-01,15.53,15.54,15.52,15.52,14907.0
2012-08-02,15.555,15.59,15.555,15.59,24432.0
2012-08-03,15.54,15.545,15.495,15.505,80083.0
2012-08-07,15.455,15.46,15.435,15.44,14841.0
2012-08-08,15.46,15.47,15.44,15.46,1279.0
2012-08-09,15.445,15.49,15.44,15.47,14739.0
2012-08-10,15.525,15.525,15.51,15.51,19969.0
2012-08-13,15.495,15.52,15.49,15.51,6675.0
2012-08-14,15.46,15.47,15.445,15.455,5921.0
2012-08-15,15.405,15.42,15.355,15.36,66771.0
2012-08-16,15.355,15.375,15.315,15.34,32396.0
2012-08-17,15.34,15.37,15.335,15.34,17187.0
2012-08-20,15.335,15.37,15.325,15.325,23362.0
2012-08-21,15.34,15.36,15.32,15.35,94631.0
2012-08-22,15.42,15.445,15.405,15.425,29388.0
2012-08-23,15.47,15.485,15.455,15.475,14004.0
2012-08-24,15.495,15.495,15.445,15.465,36411.0
2012-08-27,15.455,15.485,15.455,15.47,10849.0
2012-08-28,15.455,15.495,15.455,15.47,8936.0
2012-08-29,15.495,15.495,15.45,15.495,49421.0
2012-08-30,15.505,15.535,15.495,15.515,13597.0
2012-08-31,15.515,15.535,15.505,15.53,4384.0
2012-09-04,15.53,15.54,15.515,15.54,26171.0
2012-09-05,15.535,15.54,15.53,15.53,10064.0
2012-09-06,15.495,15.505,15.465,15.465,103742.0
2012-09-07,15.5,15.5,15.45,15.45,12236.0
2012-09-10,15.445,15.455,15.43,15.45,10593.0
2012-09-11,15.435,15.465,15.43,15.445,28998.0
2012-09-12,15.4,15.41,15.385,15.395,7490.0
2012-09-13,15.45,15.45,15.385,15.43,23529.0
2012-09-14,15.37,15.385,15.345,15.36,29879.0
2012-09-17,15.365,15.41,15.365,15.4,6988.0
2012-09-18,15.435,15.45,15.42,15.435,24785.0
2012-09-19,15.45,15.47,15.445,15.465,43583.0
2012-09-20,15.5,15.52,15.485,15.485,10991.0
2012-09-21,15.515,15.525,15.495,15.525,13745.0
2012-09-24,15.545,15.55,15.53,15.545,63640.0
2012-09-25,15.55,15.55,15.51,15.55,6262.0
2012-09-26,15.6,15.61,15.58,15.61,12083.0
2012-09-27,15.595,15.61,15.58,15.59,6289.0
2012-09-28,15.61,15.635,15.59,15.61,119950.0
2012-10-01,15.59,15.625,15.58,15.625,11593.0
2012-10-02,15.595,15.615,15.595,15.615,119955.0
2012-10-03,15.61,15.615,15.595,15.61,7352.0
2012-10-04,15.6,15.6,15.56,15.56,6586.0
2012-10-05,15.515,15.53,15.515,15.53,33318.0
2012-10-09,15.505,15.54,15.505,15.53,134948.0
2012-10-10,15.51,15.525,15.49,15.525,9459.0
2012-10-11,15.49,15.525,15.49,15.525,7594.0
2012-10-12,15.54,15.545,15.51,15.53,13795.0
2012-10-15,15.53,15.54,15.51,15.515,4689.0
2012-10-16,15.51,15.53,15.495,15.495,126671.0
2012-10-17,15.48,15.48,15.43,15.445,11199.0
2012-10-18,15.445,15.48,15.43,15.44,11213.0
2012-10-19,15.455,15.505,15.455,15.505,11671.0
2012-10-22,15.465,15.49,15.465,15.465,15526.0
2012-10-23,15.495,15.515,15.48,15.51,2485.0
2012-10-24,15.49,15.525,15.475,15.51,5431.0
2012-10-25,15.445,15.485,15.44,15.455,120016.0
2012-10-26,15.485,15.52,15.485,15.505,6503.0
2012-10-29,15.545,15.555,15.525,15.54,7690.0
2012-10-30,15.555,15.555,15.52,15.53,9175.0
2012-10-31,15.54,15.57,15.54,15.555,10166.0
2012-11-01,15.54,15.575,15.54,15.545,36815.0
2012-11-02,15.525,15.575,15.525,15.555,6535.0
2012-11-05,15.595,15.605,15.575,15.58,11530.0
2012-11-06,15.56,15.58,15.53,15.545,3896.0
2012-11-07,15.62,15.62,15.59,15.605,61814.0
2012-11-08,15.595,15.61,15.57,15.59,6348.0
2012-11-09,15.625,15.63,15.605,15.62,11124.0
2012-11-12,15.64,15.64,15.61,15.625,4165.0
2012-11-13,15.64,15.645,15.625,15.645,12534.0
2012-11-14,15.61,15.63,15.595,15.63,8280.0
2012-11-15,15.595,15.63,15.595,15.63,14698.0
2012-11-16,15.62,15.64,15.61,15.62,12322.0
2012-11-19,15.58,15.605,15.575,15.58,34596.0
2012-11-20,15.59,15.59,15.555,15.57,4383.0
2012-11-21,15.52,15.56,15.52,15.545,39142.0
2012-11-22,15.565,15.57,15.555,15.555,7412.0
2012-11-23,15.55,15.57,15.55,15.555,1592.0
2012-11-26,15.59,15.59,15.57,15.585,62054.0
2012-11-27,15.57,15.605,15.565,15.605,90708.0
2012-11-28,15.635,15.64,15.615,15.615,17636.0
2012-11-29,15.625,15.635,15.615,15.615,13444.0
2012-11-30,15.64,15.65,15.62,15.635,13695.0
2012-12-03,15.615,15.625,15.6,15.625,14302.0
2012-12-04,15.615,15.635,15.615,15.615,12593.0
2012-12-05,15.655,15.655,15.625,15.64,14448.0
2012-12-06,15.665,15.665,15.625,15.65,57496.0
2012-12-07,15.615,15.625,15.605,15.62,24648.0
2012-12-10,15.635,15.64,15.615,15.64,10193.0
2012-12-11,15.625,15.625,15.6,15.605,30425.0
2012-12-12,15.615,15.615,15.57,15.57,19419.0
2012-12-13,15.575,15.575,15.54,15.565,23438.0
2012-12-14,15.575,15.575,15.555,15.57,43179.0
2012-12-17,15.54,15.565,15.535,15.535,6466.0
2012-12-18,15.55,15.55,15.505,15.54,41641.0
2012-12-19,15.535,15.565,15.535,15.565,87793.0
2012-12-20,15.55,15.565,15.54,15.565,12501.0
2012-12-21,15.59,15.605,15.575,15.59,30094.0
2012-12-24,15.6,15.6,15.58,15.58,4780.0
2012-12-27,15.58,15.62,15.58,15.62,4101.0
2012-12-28,15.62,15.635,15.615,15.635,3780.0
2012-12-31,15.62,15.62,15.595,15.61,9030.0
2013-01-02,15.53,15.545,15.5,15.53,59740.0
2013-01-03,15.53,15.535,15.485,15.5,18031.0
2013-01-04,15.48,15.495,15.46,15.495,6486.0
2013-01-07,15.47,15.485,15.46,15.485,12430.0
2013-01-08,15.5,15.515,15.485,15.51,5898.0
2013-01-09,15.53,15.535,15.5,15.515,14467.0
2013-01-10,15.48,15.515,15.48,15.485,21254.0
2013-01-11,15.465,15.495,15.46,15.495,8825.0
2013-01-14,15.51,15.51,15.48,15.495,21676.0
2013-01-15,15.51,15.53,15.5,15.51,12507.0
2013-01-16,15.52,15.545,15.51,15.535,15003.0
2013-01-17,15.495,15.5,15.48,15.48,13850.0
2013-01-18,15.495,15.52,15.495,15.5,24205.0
2013-01-21,15.495,15.51,15.48,15.51,160961.0
2013-01-22,15.48,15.52,15.48,15.52,40805.0
2013-01-23,15.53,15.57,15.53,15.545,29273.0
2013-01-24,15.545,15.565,15.53,15.53,51450.0
2013-01-25,15.53,15.53,15.495,15.5,19756.0
2013-01-28,15.465,15.49,15.46,15.49,23501.0
2013-01-29,15.475,15.495,15.45,15.45,18915.0
2013-01-30,15.445,15.465,15.43,15.46,33577.0
2013-01-31,15.45,15.465,15.445,15.46,13755.0
2013-02-01,15.465,15.465,15.4,15.4,4823.0
2013-02-04,15.4,15.445,15.4,15.445,38091.0
2013-02-05,15.415,15.425,15.385,15.41,23336.0
2013-02-06,15.425,15.46,15.425,15.45,11165.0
2013-02-07,15.425,15.465,15.425,15.435,131303.0
2013-02-08,15.45,15.48,15.445,15.46,48662.0
2013-02-11,15.465,15.49,15.46,15.465,11427.0
2013-02-12,15.445,15.46,15.425,15.425,16934.0
2013-02-13,15.415,15.425,15.4,15.4,10625.0
2013-02-14,15.425,15.45,15.41,15.435,14362.0
2013-02-15,15.425,15.45,15.415,15.425,11375.0
2013-02-19,15.43,15.45,15.4,15.4,40323.0
2013-02-20,15.395,15.43,15.395,15.415,19425.0
2013-02-21,15.47,15.475,15.445,15.47,339596.0
2013-02-22,15.49,15.505,15.46,15.49,27528.0
2013-02-25,15.49,15.56,15.47,15.545,15237.0
2013-02-26,15.575,15.59,15.555,15.56,15281.0
2013-02-27,15.595,15.595,15.56,15.585,21266.0
2013-02-28,15.595,15.605,15.57,15.585,8574.0
2013-03-01,15.61,15.64,15.605,15.62,4906.0
2013-03-04,15.655,15.655,15.62,15.62,7603.0
2013-03-05,15.62,15.64,15.62,15.625,24637.0
2013-03-06,15.59,15.62,15.59,15.605,17659.0
2013-03-07,15.59,15.59,15.56,15.575,82961.0
2013-03-08,15.52,15.53,15.505,15.505,14366.0
2013-03-11,15.52,15.525,15.495,15.505,15618.0
2013-03-12,15.53,15.555,15.525,15.545,17662.0
2013-03-13,15.53,15.54,15.51,15.53,13221.0
2013-03-14,15.51,15.525,15.495,15.505,10118.0
2013-03-15,15.505,15.545,15.505,15.53,10715.0
2013-03-18,15.57,15.585,15.56,15.575,85897.0
2013-03-19,15.61,15.625,15.59,15.605,25060.0
2013-03-20,15.575,15.605,15.575,15.595,25666.0
2013-03-21,15.595,15.62,15.595,15.595,35314.0
2013-03-22,15.61,15.625,15.605,15.61,16383.0
2013-03-25,15.59,15.635,15.59,15.625,48440.0
2013-03-26,15.585,15.62,15.585,15.605,6907.0
2013-03-27,15.655,15.66,15.635,15.66,13616.0
2013-03-28,15.655,15.66,15.64,15.66,20359.0
2013-04-01,15.64,15.675,15.64,15.66,26184.0
2013-04-02,15.66,15.66,15.635,15.645,22197.0
2013-04-03,15.66,15.7,15.66,15.7,6058.0
2013-04-04,15.69,15.75,15.69,15.75,11353.0
2013-04-05,15.8,15.815,15.77,15.8,3707.0
2013-04-08,15.77,15.79,15.77,15.77,12732.0
2013-04-09,15.765,15.785,15.75,15.75,2206.0
2013-04-10,15.74,15.74,15.7,15.705,4265.0
2013-04-11,15.705,15.735,15.705,15.72,5137.0
2013-04-12,15.755,15.775,15.755,15.77,10578.0
2013-04-15,15.77,15.8,15.765,15.77,21472.0
2013-04-16,15.765,15.785,15.755,15.765,12449.0
2013-04-17,15.79,15.815,15.79,15.79,64522.0
2013-04-18,15.815,15.82,15.8,15.8,4521.0
2013-04-19,15.79,15.805,15.785,15.805,8259.0
2013-04-22,15.815,15.82,15.79,15.79,9171.0
2013-04-23,15.825,15.825,15.77,15.795,16658.0
2013-04-24,15.77,15.81,15.77,15.8,17581.0
2013-04-25,15.75,15.77,15.745,15.77,7724.0
2013-04-26,15.795,15.815,15.785,15.785,5563.0
2013-04-29,15.795,15.83,15.795,15.825,5793.0
2013-04-30,15.81,15.835,15.8,15.815,15310.0
2013-05-01,15.83,15.86,15.83,15.85,7837.0
2013-05-02,15.845,15.865,15.845,15.865,38355.0
2013-05-03,15.815,15.815,15.76,15.76,82934.0
2013-05-06,15.78,15.78,15.715,15.735,18192.0
2013-05-07,15.73,15.735,15.705,15.735,32979.0
2013-05-08,15.735,15.765,15.715,15.75,25953.0
2013-05-09,15.735,15.77,15.735,15.765,13786.0
2013-05-10,15.73,15.735,15.655,15.68,55089.0
2013-05-13,15.65,15.68,15.65,15.68,6993.0
2013-05-14,15.665,15.685,15.635,15.64,79989.0
2013-05-15,15.665,15.685,15.64,15.68,34683.0
2013-05-16,15.68,15.72,15.67,15.715,15786.0
2013-05-17,15.715,15.72,15.67,15.67,17230.0
2013-05-21,15.67,15.7,15.65,15.695,9919.0
2013-05-22,15.705,15.73,15.62,15.635,239695.0
2013-05-23,15.655,15.67,15.63,15.635,13414.0
2013-05-24,15.665,15.67,15.635,15.655,10596.0
2013-05-27,15.63,15.655,15.6,15.63,5017.0
2013-05-28,15.62,15.62,15.55,15.565,22802.0
2013-05-29,15.555,15.555,15.525,15.55,22466.0
2013-05-30,15.575,15.575,15.55,15.565,38868.0
2013-05-31,15.565,15.565,15.51,15.555,31363.0
2013-06-03,15.51,15.59,15.51,15.59,74882.0
2013-06-04,15.575,15.575,15.54,15.55,5660.0
2013-06-05,15.565,15.6,15.555,15.6,14240.0
2013-06-06,15.575,15.615,15.555,15.6,58577.0
2013-06-07,15.535,15.555,15.485,15.5,60055.0
2013-06-10,15.46,15.46,15.42,15.425,99679.0
2013-06-11,15.365,15.455,15.365,15.44,4314.0
2013-06-12,15.41,15.445,15.41,15.435,9315.0
2013-06-13,15.455,15.46,15.44,15.445,155190.0
2013-06-14,15.505,15.54,15.505,15.535,13774.0
2013-06-17,15.52,15.525,15.49,15.5,17507.0
2013-06-18,15.475,15.51,15.475,15.485,8081.0
2013-06-19,15.5,15.52,15.41,15.41,14398.0
2013-06-20,15.375,15.375,15.31,15.315,15082.0
2013-06-21,15.315,15.345,15.225,15.23,22495.0
2013-06-24,15.13,15.165,15.115,15.135,20663.0
2013-06-25,15.16,15.165,15.12,15.15,11589.0
2013-06-26,15.18,15.2,15.15,15.17,19374.0
2013-06-27,15.195,15.245,15.195,15.235,15593.0
2013-06-28,15.18,15.26,15.18,15.21,19283.0
2013-07-02,15.23,15.29,15.23,15.29,11101.0
2013-07-03,15.275,15.295,15.26,15.29,10553.0
2013-07-04,15.29,15.29,15.26,15.29,12949.0
2013-07-05,15.15,15.185,15.145,15.15,11080.0
2013-07-08,15.195,15.25,15.185,15.225,5886.0
2013-07-09,15.225,15.245,15.225,15.225,14899.0
2013-07-10,15.225,15.225,15.195,15.21,5175.0
2013-07-11,15.26,15.28,15.23,15.275,38960.0
2013-07-12,15.29,15.29,15.26,15.265,10127.0
2013-07-15,15.26,15.29,15.26,15.28,5892.0
2013-07-16,15.28,15.305,15.265,15.305,12154.0
2013-07-17,15.315,15.34,15.31,15.34,8488.0
2013-07-18,15.33,15.33,15.295,15.31,10584.0
2013-07-19,15.31,15.34,15.31,15.325,4845.0
2013-07-22,15.33,15.355,15.33,15.34,133035.0
2013-07-23,15.33,15.33,15.29,15.315,1526.0
2013-07-24,15.23,15.25,15.21,15.215,20204.0
2013-07-25,15.21,15.25,15.195,15.25,2887.0
2013-07-26,15.245,15.275,15.23,15.26,15174.0
2013-07-29,15.23,15.25,15.215,15.245,3361.0
2013-07-30,15.245,15.245,15.185,15.21,24108.0
2013-07-31,15.145,15.25,15.115,15.225,15531.0
2013-08-01,15.21,15.21,15.145,15.15,3856.0
2013-08-02,15.21,15.24,15.2,15.215,2563.0
2013-08-06,15.165,15.21,15.165,15.21,7189.0
2013-08-07,15.195,15.23,15.185,15.225,4997.0
2013-08-08,15.215,15.24,15.215,15.215,8607.0
2013-08-09,15.225,15.245,15.21,15.245,9752.0
2013-08-12,15.25,15.25,15.2,15.2,2364.0
2013-08-13,15.13,15.15,15.09,15.1,10431.0
2013-08-14,15.115,15.115,15.085,15.115,14068.0
2013-08-15,15.025,15.07,15.025,15.055,3954.0
2013-08-16,15.04,15.055,15.005,15.005,16368.0
2013-08-19,15.005,15.005,14.97,14.975,305161.0
2013-08-20,15.02,15.05,15.02,15.025,29148.0
2013-08-21,15.025,15.035,15.0,15.005,50467.0
2013-08-22,14.975,15.005,14.97,15.0,20104.0
2013-08-23,15.0,15.05,14.99,15.03,18252.0
2013-08-26,15.06,15.085,15.05,15.08,23657.0
2013-08-27,15.115,15.165,15.1,15.165,21874.0
2013-08-28,15.14,15.14,15.095,15.1,9731.0
2013-08-29,15.085,15.155,15.07,15.155,120469.0
2013-08-30,15.125,15.155,15.1,15.1,29998.0
2013-09-03,15.08,15.11,15.05,15.06,5704.0
2013-09-04,15.08,15.08,15.015,15.045,8777.0
2013-09-05,14.985,14.985,14.935,14.935,19098.0
2013-09-06,14.965,15.005,14.955,14.955,3284.0
2013-09-09,14.985,15.005,14.97,14.98,2344.0
2013-09-10,14.935,14.965,14.925,14.95,12147.0
2013-09-11,14.925,14.955,14.91,14.95,40023.0
2013-09-12,14.99,14.99,14.95,14.98,5781.0
2013-09-13,14.98,14.985,14.955,14.955,2363.0
2013-09-16,15.03,15.06,14.95,14.955,64793.0
2013-09-17,14.965,14.985,14.955,14.97,24213.0
2013-09-18,14.94,15.075,14.935,15.02,18210.0
2013-09-19,15.075,15.075,15.03,15.05,12619.0
2013-09-20,15.02,15.075,15.02,15.075,10694.0
2013-09-23,15.05,15.095,15.05,15.095,35778.0
2013-09-24,15.115,15.175,15.11,15.16,10195.0
2013-09-25,15.175,15.195,15.155,15.17,3045.0
2013-09-26,15.155,15.18,15.145,15.155,12000.0
2013-09-27,15.18,15.21,15.18,15.19,8264.0
2013-09-30,15.205,15.225,15.18,15.225,8591.0
2013-10-01,15.21,15.21,15.19,15.21,22310.0
2013-10-02,15.21,15.225,15.18,15.195,13776.0
2013-10-03,15.19,15.225,15.19,15.195,13978.0
2013-10-04,15.17,15.195,15.155,15.18,4561.0
2013-10-07,15.195,15.22,15.175,15.175,5355.0
2013-10-08,15.16,15.19,15.16,15.17,18390.0
2013-10-09,15.18,15.195,15.16,15.175,99909.0
2013-10-10,15.155,15.17,15.125,15.16,18724.0
2013-10-11,15.145,15.175,15.13,15.175,4341.0
2013-10-15,15.115,15.14,15.095,15.115,4709.0
2013-10-16,15.115,15.155,15.08,15.13,8901.0
2013-10-17,15.17,15.205,15.155,15.175,9153.0
2013-10-18,15.21,15.225,15.195,15.205,10083.0
2013-10-21,15.225,15.225,15.18,15.19,4669.0
2013-10-22,15.235,15.255,15.235,15.255,18831.0
2013-10-23,15.27,15.345,15.27,15.33,45506.0
2013-10-24,15.36,15.36,15.33,15.35,7210.0
2013-10-25,15.35,15.375,15.345,15.375,5550.0
2013-10-28,15.345,15.365,15.345,15.365,18623.0
2013-10-29,15.335,15.38,15.335,15.36,9853.0
2013-10-30,15.375,15.41,15.345,15.36,8022.0
2013-10-31,15.375,15.375,15.33,15.375,23096.0
2013-11-01,15.36,15.36,15.275,15.305,9830.0
2013-11-04,15.29,15.32,15.29,15.29,16001.0
2013-11-05,15.29,15.3,15.255,15.27,3027.0
2013-11-06,15.285,15.29,15.265,15.27,20825.0
2013-11-07,15.275,15.32,15.275,15.305,3600.0
2013-11-08,15.225,15.24,15.19,15.225,10478.0
2013-11-11,15.205,15.25,15.195,15.21,2370.0
2013-11-12,15.18,15.21,15.18,15.18,10659.0
2013-11-13,15.195,15.25,15.195,15.25,2200.0
2013-11-14,15.275,15.3,15.265,15.285,8273.0
2013-11-15,15.275,15.3,15.265,15.3,8641.0
2013-11-18,15.305,15.335,15.305,15.335,5250.0
2013-11-19,15.33,15.33,15.29,15.33,2834.0
2013-11-20,15.315,15.315,15.235,15.25,15682.0
2013-11-21,15.225,15.25,15.205,15.22,12917.0
2013-11-22,15.27,15.29,15.255,15.285,8131.0
2013-11-25,15.255,15.3,15.255,15.285,7660.0
2013-11-26,15.305,15.345,15.305,15.33,6504.0
2013-11-27,15.345,15.345,15.29,15.315,6790.0
2013-11-28,15.29,15.33,15.29,15.305,5310.0
2013-11-29,15.29,15.33,15.285,15.29,31029.0
2013-12-02,15.3,15.3,15.24,15.265,7258.0
2013-12-03,15.285,15.33,15.28,15.29,12205.0
2013-12-04,15.265,15.265,15.225,15.235,5468.0
2013-12-05,15.235,15.24,15.205,15.225,705.0
2013-12-06,15.205,15.225,15.195,15.225,9915.0
2013-12-09,15.22,15.24,15.22,15.235,7804.0
2013-12-10,15.285,15.335,15.27,15.315,44892.0
2013-12-11,15.29,15.32,15.265,15.285,7194.0
2013-12-12,15.265,15.285,15.25,15.25,4598.0
2013-12-13,15.25,15.28,15.25,15.25,9414.0
2013-12-16,15.255,15.265,15.24,15.265,2401.0
2013-12-17,15.255,15.3,15.255,15.3,49509.0
2013-12-18,15.265,15.3,15.25,15.285,5163.0
2013-12-19,15.25,15.285,15.24,15.28,5737.0
2013-12-20,15.305,15.32,15.28,15.285,4253.0
2013-12-23,15.29,15.32,15.285,15.3,1378.0
2013-12-24,15.27,15.29,15.265,15.28,1780.0
2013-12-27,15.245,15.245,15.2,15.23,3458.0
2013-12-30,15.25,15.275,15.22,15.22,701.0
2013-12-31,15.23,15.275,15.215,15.215,775.0
2014-01-02,15.215,15.265,15.215,15.245,3825.0
2014-01-03,15.25,15.275,15.215,15.245,2530.0
2014-01-06,15.265,15.305,15.26,15.295,6802.0
2014-01-07,15.29,15.345,15.29,15.34,9136.0
2014-01-08,15.32,15.32,15.29,15.29,5589.0
2014-01-09,15.325,15.34,15.29,15.34,25294.0
2014-01-10,15.39,15.45,15.39,15.45,47439.0
2014-01-13,15.435,15.475,15.435,15.465,6859.0
2014-01-14,15.445,15.45,15.405,15.415,15625.0
2014-01-15,15.39,15.435,15.39,15.425,5618.0
2014-01-16,15.435,15.475,15.435,15.465,46242.0
2014-01-17,15.46,15.495,15.45,15.48,8667.0
2014-01-20,15.495,15.515,15.48,15.495,3555.0
2014-01-21,15.51,15.51,15.48,15.495,2527.0
2014-01-22,15.46,15.51,15.46,15.51,11828.0
2014-01-23,15.53,15.585,15.53,15.57,36459.0
2014-01-24,15.59,15.6,15.555,15.57,10211.0
2014-01-27,15.545,15.585,15.525,15.545,73078.0
2014-01-28,15.57,15.57,15.545,15.56,10498.0
2014-01-29,15.6,15.605,15.57,15.605,3115.0
2014-01-30,15.6,15.605,15.585,15.59,10942.0
2014-01-31,15.635,15.635,15.605,15.63,4881.0
2014-02-03,15.6,15.675,15.6,15.665,13004.0
2014-02-04,15.635,15.665,15.62,15.62,8328.0
2014-02-05,15.63,15.63,15.575,15.6,23288.0
2014-02-06,15.555,15.57,15.525,15.535,115503.0
2014-02-07,15.56,15.59,15.555,15.575,2873.0
2014-02-10,15.57,15.575,15.54,15.555,8037.0
2014-02-11,15.525,15.555,15.51,15.535,7577.0
2014-02-12,15.51,15.525,15.495,15.525,88535.0
2014-02-13,15.54,15.555,15.535,15.54,2411.0
2014-02-14,15.51,15.545,15.51,15.545,28673.0
2014-02-18,15.52,15.56,15.52,15.555,9397.0
2014-02-19,15.56,15.575,15.54,15.555,23705.0
2014-02-20,15.535,15.57,15.535,15.56,43910.0
2014-02-21,15.535,15.595,15.535,15.595,11401.0
2014-02-24,15.585,15.6,15.565,15.58,4484.0
2014-02-25,15.595,15.63,15.595,15.63,5306.0
2014-02-26,15.615,15.66,15.615,15.65,83849.0
2014-02-27,15.65,15.69,15.65,15.675,47226.0
2014-02-28,15.675,15.705,15.645,15.675,5990.0
2014-03-03,15.68,15.72,15.68,15.705,5575.0
2014-03-04,15.66,15.665,15.62,15.62,26024.0
2014-03-05,15.63,15.65,15.62,15.645,31864.0
2014-03-06,15.595,15.595,15.57,15.595,4396.0
2014-03-07,15.535,15.57,15.535,15.555,8742.0
2014-03-10,15.58,15.6,15.555,15.58,10697.0
2014-03-11,15.57,15.6,15.565,15.6,3258.0
2014-03-12,15.63,15.635,15.605,15.63,123282.0
2014-03-13,15.585,15.695,15.585,15.675,8612.0
2014-03-14,15.705,15.71,15.675,15.695,9194.0
2014-03-17,15.69,15.69,15.635,15.645,11939.0
2014-03-18,15.675,15.68,15.65,15.68,5386.0
2014-03-19,15.65,15.675,15.605,15.615,137301.0
2014-03-20,15.6,15.6,15.575,15.6,3329.0
2014-03-21,15.575,15.62,15.565,15.6,26883.0
2014-03-24,15.6,15.65,15.6,15.645,36321.0
2014-03-25,15.62,15.645,15.605,15.63,2959.0
2014-03-26,15.62,15.645,15.62,15.635,9208.0
2014-03-27,15.635,15.665,15.62,15.665,6066.0
2014-03-28,15.66,15.66,15.63,15.635,2711.0
2014-03-31,15.6,15.645,15.575,15.645,3724.0
2014-04-01,15.6,15.605,15.585,15.6,2568.0
2014-04-02,15.555,15.565,15.54,15.55,4906.0
2014-04-03,15.565,15.575,15.55,15.565,13166.0
2014-04-04,15.575,15.615,15.57,15.585,2529.0
2014-04-07,15.605,15.635,15.605,15.63,2440.0
2014-04-08,15.635,15.645,15.615,15.645,3741.0
2014-04-09,15.62,15.645,15.6,15.635,2025.0
2014-04-10,15.65,15.68,15.65,15.665,10514.0
2014-04-11,15.675,15.695,15.665,15.69,7416.0
2014-04-14,15.65,15.68,15.65,15.675,3797.0
2014-04-15,15.69,15.725,15.69,15.72,2280.0
2014-04-16,15.675,15.72,15.675,15.71,7520.0
2014-04-17,15.72,15.72,15.65,15.68,6195.0
2014-04-21,15.675,15.695,15.665,15.675,1608.0
2014-04-22,15.66,15.69,15.65,15.675,889.0
2014-04-23,15.695,15.715,15.685,15.7,4206.0
2014-04-24,15.685,15.71,15.665,15.695,5233.0
2014-04-25,15.725,15.725,15.695,15.71,2363.0
2014-04-28,15.7,15.7,15.65,15.685,3221.0
2014-04-29,15.645,15.67,15.645,15.665,8720.0
2014-04-30,15.685,15.71,15.665,15.7,43677.0
2014-05-01,15.685,15.74,15.685,15.715,1675.0
2014-05-02,15.695,15.76,15.695,15.755,10158.0
2014-05-05,15.77,15.77,15.715,15.73,12228.0
2014-05-06,15.74,15.745,15.715,15.725,3682.0
2014-05-07,15.74,15.745,15.725,15.74,4159.0
2014-05-08,15.76,15.76,15.73,15.74,8727.0
2014-05-09,15.74,15.755,15.73,15.755,4458.0
2014-05-12,15.725,15.73,15.71,15.725,12651.0
2014-05-13,15.755,15.77,15.74,15.76,9497.0
2014-05-14,15.815,15.835,15.805,15.83,3238.0
2014-05-15,15.85,15.905,15.85,15.875,13820.0
2014-05-16,15.875,15.89,15.86,15.865,3717.0
2014-05-20,15.83,15.875,15.83,15.865,1206.0
2014-05-21,15.805,15.83,15.805,15.82,4326.0
2014-05-22,15.83,15.83,15.79,15.805,5030.0
2014-05-23,15.83,15.83,15.805,15.82,3911.0
2014-05-26,15.83,15.835,15.8,15.805,7067.0
2014-05-27,15.845,15.845,15.815,15.845,17419.0
2014-05-28,15.89,15.925,15.89,15.925,9812.0
2014-05-29,15.91,15.94,15.895,15.91,4287.0
2014-05-30,15.905,15.92,15.895,15.91,3927.0
2014-06-02,15.86,15.88,15.845,15.86,4819.0
2014-06-03,15.86,15.86,15.805,15.805,56904.0
2014-06-04,15.805,15.82,15.8,15.8,24168.0
2014-06-05,15.8,15.835,15.8,15.815,3285.0
2014-06-06,15.86,15.865,15.83,15.83,6359.0
2014-06-09,15.82,15.85,15.82,15.83,8384.0
2014-06-10,15.805,15.835,15.805,15.83,11733.0
2014-06-11,15.82,15.845,15.82,15.845,25732.0
2014-06-12,15.815,15.875,15.815,15.865,19765.0
2014-06-13,15.805,15.865,15.805,15.86,6859.0
2014-06-16,15.845,15.88,15.845,15.875,10018.0
2014-06-17,15.865,15.865,15.835,15.845,1296.0
2014-06-18,15.875,15.905,15.87,15.9,4484.0
2014-06-19,15.915,15.95,15.885,15.89,20175.0
2014-06-20,15.845,15.87,15.84,15.84,3028.0
2014-06-23,15.87,15.87,15.83,15.84,23032.0
2014-06-24,15.87,15.885,15.84,15.875,2089.0
2014-06-25,15.9,15.915,15.875,15.9,9336.0
2014-06-26,15.89,15.93,15.89,15.92,11923.0
2014-06-27,15.915,15.935,15.905,15.92,32652.0
2014-06-30,15.905,15.965,15.905,15.965,5460.0
2014-07-02,15.885,15.885,15.84,15.86,67565.0
2014-07-03,15.83,15.86,15.815,15.845,11704.0
2014-07-04,15.86,15.86,15.845,15.855,5217.0
2014-07-07,15.875,15.885,15.86,15.87,20236.0
2014-07-08,15.92,15.935,15.905,15.92,7804.0
2014-07-09,15.92,15.945,15.915,15.945,4082.0
2014-07-10,15.975,15.975,15.93,15.935,36677.0
2014-07-11,15.965,15.975,15.96,15.96,6804.0
2014-07-14,15.945,15.965,15.945,15.965,6915.0
2014-07-15,15.95,15.975,15.95,15.96,37910.0
2014-07-16,15.98,15.995,15.96,15.99,1944.0
2014-07-17,16.025,16.055,16.01,16.055,14444.0
2014-07-18,16.05,16.055,16.025,16.04,26808.0
2014-07-21,16.055,16.08,16.04,16.055,10084.0
2014-07-22,16.08,16.095,16.055,16.08,7050.0
2014-07-23,16.1,16.11,16.08,16.095,13774.0
2014-07-24,16.065,16.065,16.035,16.05,36528.0
2014-07-25,16.08,16.1,16.07,16.095,7699.0
2014-07-28,16.095,16.1,16.08,16.08,1448.0
2014-07-29,16.11,16.115,16.095,16.1,8164.0
2014-07-30,16.085,16.085,16.035,16.04,17236.0
2014-07-31,16.02,16.05,16.02,16.035,8951.0
2014-08-01,16.04,16.125,16.04,16.125,3156.0
2014-08-05,16.1,16.115,16.065,16.11,4129.0
2014-08-06,16.145,16.145,16.11,16.125,1977.0
2014-08-07,16.125,16.155,16.115,16.14,2459.0
2014-08-08,16.155,16.19,16.145,16.155,7137.0
2014-08-11,16.155,16.16,16.125,16.145,13227.0
2014-08-12,16.145,16.145,16.095,16.115,5651.0
2014-08-13,16.115,16.145,16.115,16.14,1002.0
2014-08-14,16.17,16.17,16.14,16.17,4053.0
2014-08-15,16.17,16.22,16.155,16.185,60050.0
2014-08-18,16.17,16.19,16.145,16.17,8208.0
2014-08-19,16.16,16.16,16.14,16.16,4671.0
2014-08-20,16.14,16.145,16.11,16.125,34891.0
2014-08-21,16.115,16.155,16.115,16.145,134735.0
2014-08-22,16.145,16.155,16.115,16.145,6444.0
2014-08-25,16.16,16.19,16.155,16.185,9512.0
2014-08-26,16.175,16.19,16.175,16.185,3785.0
2014-08-27,16.205,16.22,16.205,16.215,4243.0
2014-08-28,16.235,16.245,16.215,16.235,1747.0
2014-08-29,16.215,16.25,16.215,16.235,3356.0
2014-09-02,16.16,16.185,16.14,16.16,4961.0
2014-09-03,16.115,16.155,16.115,16.125,3040.0
2014-09-04,16.145,16.145,16.11,16.13,7229.0
2014-09-05,16.155,16.16,16.115,16.13,6623.0
2014-09-08,16.155,16.155,16.1,16.1,6875.0
2014-09-09,16.07,16.1,16.07,16.085,5167.0
2014-09-10,16.05,16.07,16.05,16.07,10206.0
2014-09-11,16.08,16.085,16.065,16.07,6733.0
2014-09-12,16.05,16.055,16.02,16.025,7496.0
2014-09-15,16.025,16.055,16.025,16.04,24992.0
2014-09-16,16.02,16.04,16.01,16.035,9867.0
2014-09-17,16.04,16.05,15.995,16.02,16719.0
2014-09-18,15.975,15.99,15.965,15.98,16519.0
2014-09-19,15.995,16.01,15.975,16.01,74531.0
2014-09-22,16.025,16.055,16.025,16.05,18812.0
2014-09-23,16.04,16.085,16.04,16.08,13861.0
2014-09-24,16.07,16.095,16.05,16.055,4524.0
2014-09-25,16.085,16.115,16.08,16.11,12430.0
2014-09-26,16.115,16.115,16.08,16.095,5700.0
2014-09-29,16.125,16.145,16.115,16.13,6849.0
2014-09-30,16.11,16.13,16.1,16.1,6401.0
2014-10-01,16.14,16.185,16.14,16.17,5651.0
2014-10-02,16.185,16.215,16.16,16.16,12630.0
2014-10-03,16.155,16.19,16.145,16.185,7887.0
2014-10-06,16.19,16.215,16.17,16.2,11408.0
2014-10-07,16.19,16.25,16.19,16.235,11548.0
2014-10-08,16.265,16.275,16.22,16.26,13636.0
2014-10-09,16.275,16.275,16.23,16.245,4335.0
2014-10-10,16.265,16.275,16.245,16.245,8211.0
2014-10-14,16.31,16.325,16.295,16.32,7416.0
2014-10-15,16.41,16.45,16.38,16.38,16984.0
2014-10-16,16.395,16.415,16.31,16.325,14023.0
2014-10-17,16.32,16.32,16.275,16.31,3135.0
2014-10-20,16.32,16.325,16.295,16.31,6811.0
2014-10-21,16.28,16.31,16.275,16.29,9416.0
2014-10-22,16.275,16.295,16.26,16.29,2373.0
2014-10-23,16.265,16.275,16.245,16.26,11261.0
2014-10-24,16.265,16.29,16.245,16.265,4244.0
2014-10-27,16.235,16.275,16.235,16.26,10477.0
2014-10-28,16.245,16.25,16.22,16.235,9346.0
2014-10-29,16.205,16.22,16.185,16.205,6325.0
2014-10-30,16.215,16.235,16.205,16.215,16067.0
2014-10-31,16.215,16.23,16.19,16.22,3552.0
2014-11-03,16.22,16.23,16.175,16.205,6859.0
2014-11-04,16.22,16.25,16.22,16.235,4641.0
2014-11-05,16.23,16.235,16.205,16.235,6441.0
2014-11-06,16.215,16.22,16.17,16.19,8384.0
2014-11-07,16.185,16.23,16.185,16.23,9600.0
2014-11-10,16.245,16.245,16.185,16.185,10311.0
2014-11-11,16.17,16.19,16.17,16.17,14733.0
2014-11-12,16.23,16.235,16.19,16.215,39553.0
2014-11-13,16.23,16.235,16.215,16.23,3745.0
2014-11-14,16.2,16.25,16.2,16.245,11317.0
2014-11-17,16.26,16.265,16.235,16.265,19440.0
2014-11-18,16.275,16.305,16.265,16.305,5738.0
2014-11-19,16.265,16.29,16.25,16.265,6930.0
2014-11-20,16.29,16.305,16.265,16.275,6564.0
2014-11-21,16.275,16.295,16.265,16.29,5776.0
2014-11-24,16.275,16.335,16.275,16.325,11241.0
2014-11-25,16.31,16.375,16.31,16.375,14782.0
2014-11-26,16.395,16.405,16.38,16.38,15206.0
2014-11-27,16.41,16.425,16.39,16.42,14942.0
2014-11-28,16.435,16.465,16.42,16.465,7427.0
2014-12-01,16.495,16.495,16.435,16.44,20741.0
2014-12-02,16.425,16.425,16.375,16.375,9038.0
2014-12-03,16.375,16.395,16.36,16.395,8866.0
2014-12-04,16.38,16.435,16.38,16.42,8276.0
2014-12-05,16.42,16.42,16.375,16.395,5319.0
2014-12-08,16.395,16.455,16.395,16.44,9599.0
2014-12-09,16.465,16.485,16.45,16.47,12438.0
2014-12-10,16.47,16.525,16.45,16.515,23823.0
2014-12-11,16.515,16.515,16.465,16.515,35885.0
2014-12-12,16.555,16.605,16.545,16.6,5889.0
2014-12-15,16.57,16.59,16.545,16.555,11528.0
2014-12-16,16.6,16.615,16.585,16.59,18123.0
2014-12-17,16.575,16.6,16.53,16.545,12773.0
2014-12-18,16.5,16.515,16.485,16.51,5864.0
2014-12-19,16.515,16.56,16.515,16.56,18795.0
2014-12-22,16.545,16.575,16.545,16.56,3798.0
2014-12-23,16.51,16.515,16.435,16.465,14513.0
2014-12-24,16.455,16.465,16.435,16.465,25390.0
2014-12-29,16.495,16.535,16.49,16.52,8604.0
2014-12-30,16.55,16.575,16.55,16.55,9543.0
2014-12-31,16.595,16.595,16.58,16.59,1647.0
2015-01-02,16.575,16.65,16.575,16.64,4883.0
2015-01-05,16.67,16.7,16.665,16.7,13382.0
2015-01-06,16.725,16.785,16.715,16.745,7809.0
2015-01-07,16.715,16.755,16.7,16.745,22787.0
2015-01-08,16.715,16.715,16.665,16.68,18998.0
2015-01-09,16.67,16.74,16.67,16.715,5012.0
2015-01-12,16.77,16.815,16.76,16.795,9397.0
2015-01-13,16.785,16.83,16.77,16.825,9389.0
2015-01-14,16.885,16.915,16.845,16.845,13771.0
2015-01-15,16.87,16.965,16.87,16.965,12213.0
2015-01-16,16.915,16.95,16.89,16.9,4935.0
2015-01-19,16.93,16.935,16.905,16.93,7806.0
2015-01-20,16.92,16.98,16.92,16.95,13164.0
2015-01-21,16.975,17.135,16.96,17.06,16444.0
2015-01-22,17.105,17.105,17.035,17.05,13755.0
2015-01-23,17.065,17.14,17.065,17.14,15506.0
2015-01-26,17.125,17.14,17.105,17.135,14750.0
2015-01-27,17.23,17.285,17.2,17.21,82065.0
2015-01-28,17.195,17.31,17.17,17.285,9604.0
2015-01-29,17.285,17.295,17.255,17.285,11397.0
2015-01-30,17.355,17.42,17.355,17.415,5434.0
2015-02-02,17.375,17.475,17.375,17.47,10821.0
2015-02-03,17.42,17.42,17.385,17.4,10209.0
2015-02-04,17.34,17.43,17.315,17.4,16145.0
2015-02-05,17.405,17.405,17.34,17.355,19060.0
2015-02-06,17.27,17.28,17.21,17.225,22236.0
2015-02-09,17.265,17.265,17.215,17.24,10164.0
2015-02-10,17.21,17.265,17.18,17.21,12542.0
2015-02-11,17.255,17.255,17.195,17.225,17718.0
2015-02-12,17.195,17.255,17.195,17.25,23031.0
2015-02-13,17.21,17.23,17.185,17.195,14056.0
2015-02-17,17.17,17.18,17.09,17.12,9212.0
2015-02-18,17.135,17.195,17.125,17.155,19788.0
2015-02-19,17.165,17.215,17.155,17.195,24273.0
2015-02-20,17.27,17.295,17.185,17.225,4923.0
2015-02-23,17.28,17.315,17.265,17.31,8107.0
2015-02-24,17.285,17.375,17.28,17.345,14240.0
2015-02-25,17.27,17.355,17.27,17.355,28646.0
2015-02-26,17.34,17.34,17.295,17.315,111777.0
2015-02-27,17.33,17.375,17.31,17.36,10236.0
2015-03-02,17.37,17.37,17.28,17.28,10417.0
2015-03-03,17.27,17.285,17.215,17.23,15792.0
2015-03-04,17.215,17.215,17.11,17.15,26275.0
2015-03-05,17.09,17.11,17.05,17.09,6403.0
2015-03-06,17.02,17.02,16.96,16.98,43967.0
2015-03-09,17.04,17.05,17.01,17.02,3181.0
2015-03-10,17.05,17.08,17.02,17.055,19946.0
2015-03-11,17.055,17.105,17.04,17.095,5117.0
2015-03-12,17.155,17.155,17.105,17.11,8465.0
2015-03-13,17.125,17.155,17.11,17.135,6300.0
2015-03-16,17.2,17.215,17.17,17.185,12272.0
2015-03-17,17.24,17.24,17.195,17.225,11255.0
2015-03-18,17.27,17.34,17.25,17.33,37091.0
2015-03-19,17.36,17.36,17.315,17.345,8961.0
2015-03-20,17.375,17.385,17.36,17.385,4893.0
2015-03-23,17.36,17.39,17.355,17.36,8500.0
2015-03-24,17.37,17.375,17.325,17.36,4001.0
2015-03-25,17.39,17.39,17.315,17.33,17894.0
2015-03-26,17.225,17.25,17.185,17.195,11177.0
2015-03-27,17.25,17.295,17.25,17.295,10384.0
2015-03-30,17.31,17.31,17.27,17.295,11119.0
2015-03-31,17.285,17.33,17.25,17.315,16199.0
2015-04-01,17.345,17.375,17.34,17.37,10214.0
2015-04-02,17.355,17.375,17.34,17.375,6124.0
2015-04-06,17.39,17.39,17.3,17.3,5284.0
2015-04-07,17.295,17.33,17.285,17.295,570.0
2015-04-08,17.31,17.34,17.3,17.33,13180.0
2015-04-09,17.325,17.33,17.27,17.27,4117.0
2015-04-10,17.3,17.325,17.27,17.3,3601.0
2015-04-13,17.27,17.295,17.27,17.285,4804.0
2015-04-14,17.355,17.39,17.355,17.37,8017.0
2015-04-15,17.385,17.39,17.325,17.34,3113.0
2015-04-16,17.34,17.34,17.25,17.315,2451.0
2015-04-17,17.215,17.285,17.215,17.28,2836.0
2015-04-20,17.265,17.28,17.215,17.255,8778.0
2015-04-21,17.225,17.23,17.2,17.21,1462.0
2015-04-22,17.2,17.2,17.135,17.14,6291.0
2015-04-23,17.125,17.17,17.1,17.165,9096.0
2015-04-24,17.195,17.225,17.185,17.225,11312.0
2015-04-27,17.215,17.215,17.165,17.21,6141.0
2015-04-28,17.155,17.155,17.085,17.085,16312.0
2015-04-29,16.985,17.04,16.985,17.02,4256.0
2015-04-30,16.97,17.04,16.955,17.04,7537.0
2015-05-01,16.965,16.985,16.935,16.95,3305.0
2015-05-04,16.95,16.97,16.89,16.895,20347.0
2015-05-05,16.895,16.91,16.84,16.875,5029.0
2015-05-06,16.82,16.82,16.76,16.775,6685.0
2015-05-07,16.825,16.865,16.81,16.865,11557.0
2015-05-08,16.91,16.95,16.905,16.925,14630.0
2015-05-11,16.86,16.86,16.78,16.78,2151.0
2015-05-12,16.76,16.82,16.76,16.805,7908.0
2015-05-13,16.865,16.865,16.775,16.79,14775.0
2015-05-14,16.795,16.82,16.78,16.805,11814.0
2015-05-15,16.88,16.905,16.88,16.89,1311.0
2015-05-19,16.75,16.81,16.735,16.79,10019.0
2015-05-20,16.82,16.825,16.78,16.815,25853.0
2015-05-21,16.82,16.89,16.82,16.89,4303.0
2015-05-22,16.855,16.87,16.835,16.865,4249.0
2015-05-25,16.895,16.895,16.84,16.855,7698.0
2015-05-26,16.855,16.955,16.855,16.955,6743.0
2015-05-27,16.965,16.995,16.925,16.97,11672.0
2015-05-28,16.985,17.01,16.97,17.01,9605.0
2015-05-29,17.04,17.095,17.04,17.07,11457.0
2015-06-01,17.085,17.085,17.025,17.04,10564.0
2015-06-02,16.98,16.985,16.925,16.94,26594.0
2015-06-03,16.885,16.915,16.85,16.85,15245.0
2015-06-04,16.915,16.94,16.885,16.94,9183.0
2015-06-05,16.84,16.865,16.82,16.835,24278.0
2015-06-08,16.87,16.87,16.825,16.825,9202.0
2015-06-09,16.77,16.785,16.75,16.765,33296.0
2015-06-10,16.75,16.75,16.71,16.71,15296.0
2015-06-11,16.785,16.825,16.755,16.825,14681.0
2015-06-12,16.865,16.87,16.835,16.84,4573.0
2015-06-15,16.885,16.885,16.85,16.885,11374.0
2015-06-16,16.88,16.91,16.865,16.91,7610.0
2015-06-17,16.87,16.895,16.825,16.895,5102.0
2015-06-18,16.84,16.855,16.8,16.855,14826.0
2015-06-19,16.915,16.94,16.9,16.925,5077.0
2015-06-22,16.855,16.855,16.81,16.825,7076.0
2015-06-23,16.755,16.83,16.755,16.795,7680.0
2015-06-24,16.84,16.855,16.815,16.845,17647.0
2015-06-25,16.845,16.845,16.8,16.8,15190.0
2015-06-26,16.73,16.76,16.725,16.76,9985.0
2015-06-29,16.825,16.895,16.825,16.875,14521.0
2015-06-30,16.885,16.985,16.87,16.985,16806.0
2015-07-02,16.925,16.94,16.91,16.91,3942.0
2015-07-03,16.93,16.97,16.93,16.97,3353.0
2015-07-06,16.985,17.04,16.96,17.015,8388.0
2015-07-07,17.11,17.16,17.07,17.07,77393.0
2015-07-08,17.145,17.16,17.11,17.16,16309.0
2015-07-09,17.07,17.1,17.04,17.055,8139.0
2015-07-10,16.945,16.97,16.93,16.955,9826.0
2015-07-13,16.93,16.97,16.93,16.96,5043.0
2015-07-14,16.985,16.99,16.96,16.975,13941.0
2015-07-15,16.975,17.085,16.975,17.075,3700.0
2015-07-16,17.03,17.09,17.03,17.075,28860.0
2015-07-17,17.075,17.11,17.075,17.09,7479.0
2015-07-20,17.085,17.09,17.07,17.075,6519.0
2015-07-21,17.04,17.1,17.04,17.06,24911.0
2015-07-22,17.115,17.115,17.085,17.11,21617.0
2015-07-23,17.105,17.185,17.105,17.16,7205.0
2015-07-24,17.19,17.215,17.175,17.2,4085.0
2015-07-27,17.245,17.245,17.205,17.225,6556.0
2015-07-28,17.175,17.175,17.145,17.145,14544.0
2015-07-29,17.145,17.145,17.115,17.125,3939.0
2015-07-30,17.145,17.185,17.13,17.16,3422.0
2015-07-31,17.24,17.285,17.225,17.225,7696.0
2015-08-04,17.3,17.3,17.26,17.27,10943.0
2015-08-05,17.185,17.23,17.175,17.215,12475.0
2015-08-06,17.2,17.245,17.2,17.23,5363.0
2015-08-07,17.245,17.27,17.245,17.27,6097.0
2015-08-10,17.245,17.255,17.19,17.215,8252.0
2015-08-11,17.285,17.29,17.27,17.285,2954.0
2015-08-12,17.3,17.315,17.255,17.285,9263.0
2015-08-13,17.255,17.275,17.245,17.27,13751.0
2015-08-14,17.255,17.285,17.24,17.275,9272.0
2015-08-17,17.305,17.305,17.275,17.29,1519.0
2015-08-18,17.24,17.27,17.24,17.245,4113.0
2015-08-19,17.24,17.33,17.24,17.33,9456.0
2015-08-20,17.33,17.355,17.325,17.325,34408.0
2015-08-21,17.34,17.36,17.33,17.34,21341.0
2015-08-24,17.405,17.405,17.305,17.335,45580.0
2015-08-25,17.25,17.26,17.205,17.205,25241.0
2015-08-26,17.15,17.165,17.095,17.105,48767.0
2015-08-27,17.08,17.12,17.075,17.09,6444.0
2015-08-28,17.12,17.145,17.075,17.11,15030.0
2015-08-31,17.11,17.15,17.065,17.065,7391.0
2015-09-01,17.05,17.12,17.035,17.06,12357.0
2015-09-02,17.065,17.095,17.06,17.075,5078.0
2015-09-03,17.045,17.075,17.045,17.075,23767.0
2015-09-04,17.075,17.12,17.03,17.105,11729.0
2015-09-08,17.05,17.06,17.02,17.05,3613.0
2015-09-09,17.035,17.05,16.975,17.035,20081.0
2015-09-10,17.01,17.045,16.995,17.02,8508.0
2015-09-11,17.05,17.08,17.03,17.065,4578.0
2015-09-14,17.08,17.105,17.065,17.09,24509.0
2015-09-15,17.045,17.045,16.95,16.965,10623.0
2015-09-16,16.94,16.955,16.925,16.94,7176.0
2015-09-17,16.915,16.995,16.895,16.97,6009.0
2015-09-18,17.035,17.065,17.025,17.065,14695.0
2015-09-21,17.035,17.035,16.94,16.955,8304.0
2015-09-22,17.04,17.065,17.035,17.04,4059.0
2015-09-23,17.015,17.035,17.0,17.015,6316.0
2015-09-24,17.055,17.065,17.01,17.01,6704.0
2015-09-25,16.965,16.97,16.93,16.95,11431.0
2015-09-28,16.985,17.04,16.985,17.025,42665.0
2015-09-29,16.995,17.05,16.995,17.05,6965.0
2015-09-30,17.0,17.015,16.97,16.97,8150.0
2015-10-01,17.04,17.04,16.98,17.0,14415.0
2015-10-02,17.07,17.08,16.995,17.025,12732.0
2015-10-05,16.995,16.995,16.95,16.95,48062.0
2015-10-06,16.94,16.985,16.915,16.98,5817.0
2015-10-07,16.94,16.955,16.925,16.955,30014.0
2015-10-08,16.95,16.95,16.88,16.895,41357.0
2015-10-09,16.885,16.9,16.855,16.855,7998.0
2015-10-13,16.955,16.965,16.925,16.95,80082.0
2015-10-14,17.0,17.015,16.98,17.0,7859.0
2015-10-15,16.985,16.985,16.97,16.98,3434.0
2015-10-16,16.98,16.98,16.95,16.95,9095.0
2015-10-19,16.97,16.98,16.95,16.98,888.0
2015-10-20,16.9,16.94,16.9,16.925,15883.0
2015-10-21,16.94,17.0,16.94,17.0,22863.0
2015-10-22,16.985,17.025,16.97,17.0,11987.0
2015-10-23,16.96,16.97,16.935,16.96,6238.0
2015-10-26,17.0,17.03,16.975,17.02,13866.0
2015-10-27,17.055,17.075,17.045,17.055,4198.0
2015-10-28,17.075,17.075,17.005,17.015,20871.0
2015-10-29,17.0,17.0,16.915,16.935,15840.0
2015-10-30,16.93,16.955,16.92,16.955,3571.0
2015-11-02,16.93,16.945,16.9,16.92,12173.0
2015-11-03,16.92,16.92,16.875,16.9,10656.0
2015-11-04,16.89,16.9,16.85,16.85,15398.0
2015-11-05,16.845,16.85,16.82,16.835,11653.0
2015-11-06,16.79,16.79,16.76,16.78,6216.0
2015-11-09,16.75,16.775,16.73,16.775,15099.0
2015-11-10,16.76,16.805,16.76,16.805,16721.0
2015-11-11,16.82,16.82,16.765,16.765,3848.0
2015-11-12,16.8,16.82,16.79,16.815,13993.0
2015-11-13,16.83,16.875,16.83,16.85,21064.0
2015-11-16,16.885,16.885,16.845,16.865,3493.0
2015-11-17,16.815,16.875,16.815,16.865,5371.0
2015-11-18,16.835,16.885,16.835,16.875,14555.0
2015-11-19,16.915,16.915,16.89,16.905,5666.0
2015-11-20,16.905,16.93,16.89,16.915,11895.0
2015-11-23,16.895,16.91,16.89,16.895,6928.0
2015-11-24,16.92,16.935,16.905,16.905,5553.0
2015-11-25,16.895,16.94,16.895,16.91,13545.0
2015-11-26,16.96,16.96,16.95,16.95,6370.0
2015-11-27,16.935,16.96,16.935,16.935,9461.0
2015-11-30,16.925,16.94,16.92,16.935,9711.0
2015-12-01,16.965,17.035,16.965,17.035,11166.0
2015-12-02,17.01,17.035,16.99,17.02,10088.0
2015-12-03,16.965,16.965,16.855,16.88,21787.0
2015-12-04,16.89,16.96,16.89,16.95,9035.0
2015-12-07,16.935,17.02,16.935,17.02,5812.0
2015-12-08,17.01,17.025,16.98,16.99,18459.0
2015-12-09,16.995,17.045,16.95,17.02,21073.0
2015-12-10,17.045,17.045,16.995,17.01,16794.0
2015-12-11,17.06,17.115,17.06,17.115,13442.0
2015-12-14,17.08,17.08,17.02,17.045,10594.0
2015-12-15,16.995,17.035,16.995,17.01,13432.0
2015-12-16,17.01,17.05,16.98,17.01,8349.0
2015-12-17,17.035,17.12,17.035,17.12,10770.0
2015-12-18,17.145,17.175,17.135,17.165,18158.0
2015-12-21,17.175,17.175,17.145,17.165,7869.0
2015-12-22,17.15,17.15,17.115,17.12,49707.0
2015-12-23,17.105,17.145,17.105,17.12,14046.0
2015-12-24,17.16,17.185,17.135,17.16,11254.0
2015-12-29,17.17,17.18,17.125,17.135,3567.0
2015-12-30,17.125,17.155,17.125,17.15,5510.0
2015-12-31,17.165,17.185,17.15,17.15,6564.0
2016-01-04,17.195,17.22,17.165,17.17,6969.0
2016-01-05,17.155,17.18,17.125,17.165,2562.0
2016-01-06,17.225,17.25,17.205,17.235,7285.0
2016-01-07,17.24,17.25,17.225,17.24,60117.0
2016-01-08,17.235,17.25,17.21,17.235,49657.0
2016-01-11,17.185,17.195,17.18,17.18,4662.0
2016-01-12,17.195,17.275,17.195,17.24,9730.0
2016-01-13,17.24,17.31,17.235,17.29,450519.0
2016-01-14,17.31,17.31,17.25,17.265,32942.0
2016-01-15,17.31,17.36,17.31,17.35,29525.0
2016-01-18,17.35,17.35,17.31,17.335,38033.0
2016-01-19,17.305,17.345,17.29,17.325,26659.0
2016-01-20,17.38,17.38,17.31,17.31,48804.0
2016-01-21,17.29,17.29,17.205,17.24,40481.0
2016-01-22,17.17,17.18,17.13,17.17,10908.0
2016-01-25,17.2,17.21,17.18,17.21,2629.0
2016-01-26,17.185,17.195,17.145,17.185,20449.0
2016-01-27,17.17,17.225,17.145,17.195,59673.0
2016-01-28,17.17,17.23,17.17,17.23,21466.0
2016-01-29,17.31,17.31,17.23,17.25,22420.0
2016-02-01,17.25,17.25,17.21,17.23,11894.0
2016-02-02,17.335,17.35,17.325,17.34,12613.0
2016-02-03,17.32,17.365,17.31,17.32,26076.0
2016-02-04,17.325,17.335,17.3,17.32,12665.0
2016-02-05,17.3,17.37,17.285,17.365,19955.0
2016-02-08,17.39,17.445,17.39,17.425,30982.0
2016-02-09,17.445,17.45,17.42,17.425,14117.0
2016-02-10,17.435,17.48,17.435,17.48,20285.0
2016-02-11,17.515,17.56,17.465,17.49,122193.0
2016-02-12,17.395,17.41,17.32,17.32,71585.0
2016-02-16,17.355,17.365,17.3,17.32,6220.0
2016-02-17,17.285,17.335,17.285,17.335,125786.0
2016-02-18,17.31,17.395,17.31,17.39,19315.0
2016-02-19,17.39,17.405,17.365,17.38,8757.0
2016-02-22,17.395,17.4,17.36,17.395,18454.0
2016-02-23,17.345,17.385,17.33,17.33,102532.0
2016-02-24,17.37,17.415,17.33,17.34,24661.0
2016-02-25,17.34,17.37,17.325,17.36,133365.0
2016-02-26,17.315,17.34,17.3,17.3,84097.0
2016-02-29,17.34,17.345,17.305,17.325,18996.0
2016-03-01,17.33,17.33,17.215,17.23,39267.0
2016-03-02,17.215,17.23,17.175,17.22,159839.0
2016-03-03,17.25,17.275,17.235,17.275,40896.0
2016-03-04,17.27,17.27,17.22,17.245,12512.0
2016-03-07,17.245,17.25,17.205,17.22,7399.0
2016-03-08,17.315,17.345,17.305,17.345,15550.0
2016-03-09,17.355,17.355,17.26,17.27,28855.0
2016-03-10,17.275,17.285,17.23,17.25,24037.0
2016-03-11,17.245,17.245,17.18,17.205,12601.0
2016-03-14,17.26,17.27,17.22,17.22,23909.0
2016-03-15,17.285,17.285,17.215,17.235,15136.0
2016-03-16,17.21,17.28,17.21,17.28,11924.0
2016-03-17,17.275,17.33,17.275,17.29,22335.0
2016-03-18,17.31,17.32,17.29,17.31,11363.0
2016-03-21,17.29,17.295,17.265,17.28,15757.0
2016-03-22,17.305,17.32,17.275,17.29,12657.0
2016-03-23,17.295,17.36,17.295,17.35,11820.0
2016-03-24,17.36,17.36,17.295,17.31,14869.0
2016-03-28,17.305,17.345,17.28,17.305,8154.0
2016-03-29,17.32,17.405,17.31,17.405,29234.0
2016-03-30,17.345,17.385,17.305,17.385,22843.0
2016-03-31,17.36,17.385,17.345,17.36,21335.0
2016-04-01,17.39,17.39,17.345,17.35,12750.0
2016-04-04,17.4,17.415,17.35,17.405,13093.0
2016-04-05,17.485,17.485,17.435,17.445,12171.0
2016-04-06,17.435,17.47,17.415,17.415,34450.0
2016-04-07,17.455,17.475,17.445,17.47,31815.0
2016-04-08,17.415,17.435,17.405,17.405,33807.0
2016-04-11,17.385,17.42,17.375,17.4,176304.0
2016-04-12,17.385,17.385,17.33,17.365,25546.0
2016-04-13,17.365,17.42,17.35,17.415,21615.0
2016-04-14,17.385,17.4,17.36,17.385,33620.0
2016-04-15,17.385,17.43,17.385,17.405,21706.0
2016-04-18,17.39,17.39,17.35,17.35,16446.0
2016-04-19,17.375,17.385,17.335,17.365,55065.0
2016-04-20,17.405,17.42,17.35,17.35,16900.0
2016-04-21,17.345,17.35,17.32,17.345,47453.0
2016-04-22,17.35,17.35,17.3,17.315,13513.0
2016-04-25,17.26,17.3,17.26,17.27,14723.0
2016-04-26,17.285,17.3,17.27,17.3,11456.0
2016-04-27,17.325,17.355,17.3,17.35,12120.0
2016-04-28,17.335,17.355,17.3,17.34,13349.0
2016-04-29,17.315,17.34,17.295,17.315,16964.0
2016-05-02,17.31,17.31,17.26,17.295,18489.0
2016-05-03,17.35,17.35,17.315,17.315,13907.0
2016-05-04,17.37,17.385,17.34,17.385,12578.0
2016-05-05,17.41,17.44,17.395,17.44,34858.0
2016-05-06,17.495,17.505,17.45,17.45,72322.0
2016-05-09,17.44,17.49,17.44,17.475,13381.0
2016-05-10,17.465,17.515,17.46,17.475,16134.0
2016-05-11,17.48,17.515,17.465,17.465,12445.0
2016-05-12,17.435,17.475,17.41,17.475,22347.0
2016-05-13,17.52,17.52,17.49,17.505,18118.0
2016-05-16,17.465,17.465,17.44,17.44,23501.0
2016-05-17,17.46,17.49,17.44,17.45,18743.0
2016-05-18,17.45,17.45,17.395,17.395,9749.0
2016-05-19,17.395,17.44,17.395,17.44,21739.0
2016-05-20,17.405,17.465,17.405,17.46,15306.0
2016-05-24,17.43,17.43,17.375,17.4,8579.0
2016-05-25,17.41,17.45,17.4,17.4,11865.0
2016-05-26,17.41,17.47,17.41,17.45,23280.0
2016-05-27,17.44,17.465,17.43,17.43,14043.0
2016-05-30,17.43,17.44,17.41,17.425,15580.0
2016-05-31,17.41,17.485,17.41,17.48,54174.0
2016-06-01,17.485,17.525,17.485,17.52,105330.0
2016-06-02,17.565,17.595,17.54,17.59,18977.0
2016-06-03,17.635,17.675,17.635,17.66,24590.0
2016-06-06,17.67,17.67,17.615,17.62,21543.0
2016-06-07,17.595,17.63,17.59,17.615,10570.0
2016-06-08,17.63,17.635,17.615,17.63,8669.0
2016-06-09,17.67,17.67,17.63,17.645,31925.0
2016-06-10,17.675,17.7,17.66,17.7,49609.0
2016-06-13,17.7,17.74,17.675,17.7,10197.0
2016-06-14,17.73,17.73,17.69,17.705,10741.0
2016-06-15,17.71,17.745,17.705,17.735,10843.0
2016-06-16,17.735,17.775,17.71,17.71,34713.0
2016-06-17,17.71,17.745,17.695,17.71,32335.0
2016-06-20,17.65,17.68,17.62,17.625,29652.0
2016-06-21,17.58,17.61,17.565,17.57,29173.0
2016-06-22,17.585,17.595,17.565,17.595,14276.0
2016-06-23,17.515,17.57,17.515,17.545,40287.0
2016-06-24,17.675,17.68,17.635,17.65,33877.0
2016-06-27,17.71,17.775,17.71,17.765,99138.0
2016-06-28,17.765,17.8,17.765,17.8,38665.0
2016-06-29,17.79,17.8,17.745,17.765,35830.0
2016-06-30,17.785,17.855,17.785,17.855,29426.0
2016-07-04,17.855,17.875,17.84,17.86,51424.0
2016-07-05,17.915,17.98,17.915,17.98,28606.0
2016-07-06,18.035,18.035,17.995,18.025,12723.0
2016-07-07,18.005,18.025,17.995,18.025,7638.0
2016-07-08,18.01,18.05,18.01,18.02,6533.0
2016-07-11,18.035,18.035,18.02,18.025,15116.0
2016-07-12,17.965,17.965,17.895,17.9,22096.0
2016-07-13,17.985,17.985,17.95,17.955,54306.0
2016-07-14,17.885,17.9,17.87,17.895,12323.0
2016-07-15,17.855,17.855,17.785,17.79,118265.0
2016-07-18,17.83,17.845,17.805,17.83,6275.0
2016-07-19,17.845,17.855,17.84,17.84,10390.0
2016-07-20,17.805,17.84,17.79,17.815,13725.0
2016-07-21,17.785,17.84,17.785,17.84,9495.0
2016-07-22,17.805,17.875,17.78,17.85,31158.0
2016-07-25,17.835,17.86,17.825,17.825,30416.0
2016-07-26,17.89,17.89,17.82,17.835,24050.0
2016-07-27,17.84,17.915,17.84,17.915,14566.0
2016-07-28,17.905,17.92,17.88,17.915,9494.0
2016-07-29,17.915,17.99,17.915,17.985,15751.0
2016-08-02,17.92,17.945,17.88,17.93,13297.0
2016-08-03,17.93,17.93,17.89,17.905,12119.0
2016-08-04,17.955,17.975,17.93,17.97,12647.0
2016-08-05,17.99,17.99,17.915,17.915,28881.0
2016-08-08,17.945,17.945,17.905,17.93,32910.0
2016-08-09,17.975,17.99,17.935,17.985,18776.0
2016-08-10,18.015,18.015,17.975,18.01,15661.0
2016-08-11,17.975,17.99,17.935,17.945,13792.0
2016-08-12,17.96,18.025,17.96,17.975,9135.0
2016-08-15,17.935,17.945,17.92,17.92,38942.0
2016-08-16,17.945,17.945,17.905,17.915,8888.0
2016-08-17,17.92,17.93,17.89,17.895,9515.0
2016-08-18,17.92,17.93,17.905,17.92,12529.0
2016-08-19,17.875,17.905,17.865,17.89,20649.0
2016-08-22,17.935,17.975,17.92,17.97,15347.0
2016-08-23,17.955,17.985,17.955,17.97,24258.0
2016-08-24,17.95,17.965,17.935,17.94,22620.0
2016-08-25,17.935,17.94,17.91,17.91,14321.0
2016-08-26,17.94,17.95,17.86,17.875,8586.0
2016-08-29,17.925,17.955,17.895,17.955,19365.0
2016-08-30,17.995,17.995,17.925,17.965,88420.0
2016-08-31,17.935,17.97,17.935,17.965,131653.0
2016-09-01,17.965,17.995,17.935,17.99,22895.0
2016-09-02,17.95,17.965,17.94,17.95,84342.0
2016-09-06,17.965,17.99,17.95,17.97,51520.0
2016-09-07,18.005,18.01,17.995,18.01,16489.0
2016-09-08,17.98,17.98,17.87,17.885,98185.0
2016-09-09,17.86,17.86,17.79,17.79,18668.0
2016-09-12,17.785,17.8,17.765,17.775,15014.0
2016-09-13,17.775,17.775,17.68,17.68,18601.0
2016-09-14,17.705,17.755,17.705,17.74,28554.0
2016-09-15,17.715,17.74,17.69,17.725,29478.0
2016-09-16,17.74,17.745,17.725,17.74,20888.0
2016-09-19,17.755,17.77,17.745,17.765,23285.0
2016-09-20,17.81,17.825,17.8,17.81,12351.0
2016-09-21,17.795,17.825,17.77,17.825,20537.0
2016-09-22,17.88,17.895,17.875,17.895,22877.0
2016-09-23,17.955,17.97,17.915,17.97,16766.0
2016-09-26,18.0,18.03,17.99,18.025,20557.0
2016-09-27,18.065,18.065,18.025,18.04,6162.0
2016-09-28,18.055,18.065,18.015,18.03,11193.0
2016-09-29,18.01,18.065,18.01,18.04,23062.0
2016-09-30,18.04,18.04,17.985,18.0,18066.0
2016-10-03,18.03,18.03,17.985,17.99,7147.0
2016-10-04,17.975,17.985,17.915,17.915,9153.0
2016-10-05,17.93,17.93,17.865,17.875,8382.0
2016-10-06,17.85,17.85,17.82,17.82,27016.0
2016-10-07,17.785,17.82,17.785,17.82,9022.0
2016-10-11,17.77,17.78,17.765,17.77,3830.0
2016-10-12,17.715,17.755,17.715,17.745,8785.0
2016-10-13,17.795,17.81,17.785,17.8,34729.0
2016-10-14,17.745,17.765,17.715,17.715,10229.0
2016-10-17,17.745,17.755,17.715,17.74,2172.0
2016-10-18,17.705,17.755,17.705,17.755,25803.0
2016-10-19,17.755,17.77,17.725,17.755,38914.0
2016-10-20,17.8,17.81,17.785,17.795,2280.0
2016-10-21,17.875,17.875,17.85,17.865,13795.0
2016-10-24,17.86,17.86,17.84,17.845,8194.0
2016-10-25,17.84,17.86,17.82,17.845,11561.0
2016-10-26,17.83,17.83,17.805,17.83,30211.0
2016-10-27,17.775,17.775,17.72,17.75,43676.0
2016-10-28,17.735,17.75,17.71,17.74,13796.0
2016-10-31,17.76,17.79,17.76,17.79,5644.0
2016-11-01,17.74,17.78,17.735,17.775,13801.0
2016-11-02,17.79,17.815,17.765,17.8,12569.0
2016-11-03,17.765,17.79,17.765,17.775,15239.0
2016-11-04,17.805,17.83,17.805,17.815,3262.0
2016-11-07,17.775,17.775,17.735,17.735,13822.0
2016-11-08,17.725,17.75,17.68,17.7,134439.0
2016-11-09,17.655,17.655,17.56,17.57,166568.0
2016-11-10,17.52,17.52,17.465,17.505,18675.0
2016-11-11,17.48,17.53,17.48,17.52,19207.0
2016-11-14,17.36,17.37,17.315,17.34,194836.0
2016-11-15,17.36,17.395,17.355,17.36,26090.0
2016-11-16,17.385,17.415,17.38,17.415,34419.0
2016-11-17,17.41,17.41,17.36,17.38,13182.0
2016-11-18,17.355,17.38,17.34,17.355,10590.0
2016-11-21,17.385,17.385,17.34,17.355,6476.0
2016-11-22,17.36,17.4,17.36,17.385,19104.0
2016-11-23,17.325,17.365,17.3,17.355,15438.0
2016-11-24,17.365,17.365,17.335,17.355,10459.0
2016-11-25,17.365,17.395,17.355,17.365,9745.0
2016-11-28,17.42,17.43,17.39,17.415,28161.0
2016-11-29,17.405,17.435,17.38,17.43,35922.0
2016-11-30,17.375,17.39,17.34,17.38,40772.0
2016-12-01,17.26,17.285,17.24,17.245,7754.0
2016-12-02,17.27,17.315,17.27,17.285,4056.0
2016-12-05,17.245,17.3,17.23,17.285,10133.0
2016-12-06,17.3,17.3,17.27,17.295,9640.0
2016-12-07,17.3,17.315,17.295,17.315,28930.0
2016-12-08,17.285,17.285,17.24,17.245,13783.0
2016-12-09,17.205,17.22,17.15,17.16,71132.0
2016-12-12,17.14,17.14,17.095,17.125,12745.0
2016-12-13,17.165,17.175,17.11,17.135,26764.0
2016-12-14,17.18,17.23,17.11,17.11,83693.0
2016-12-15,17.12,17.12,17.065,17.085,31796.0
2016-12-16,17.065,17.11,17.045,17.095,14428.0
2016-12-19,17.12,17.14,17.105,17.14,56142.0
2016-12-20,17.135,17.135,17.105,17.11,64905.0
2016-12-21,17.135,17.15,17.105,17.135,28632.0
2016-12-22,17.095,17.125,17.095,17.11,68711.0
2016-12-23,17.125,17.165,17.125,17.14,107084.0
2016-12-28,17.16,17.225,17.16,17.225,14174.0
2016-12-29,17.25,17.25,17.21,17.235,13935.0
2016-12-30,17.24,17.25,17.24,17.25,5325.0
2017-01-03,17.195,17.235,17.155,17.235,2692.0
2017-01-04,17.215,17.265,17.215,17.265,23497.0
2017-01-05,17.29,17.32,17.275,17.32,4205.0
2017-01-06,17.24,17.28,17.24,17.24,89547.0
2017-01-09,17.305,17.335,17.28,17.29,36916.0
2017-01-10,17.32,17.32,17.29,17.295,21333.0
2017-01-11,17.305,17.355,17.295,17.305,26912.0
2017-01-12,17.345,17.37,17.32,17.325,14695.0
2017-01-13,17.255,17.29,17.225,17.24,5024.0
2017-01-16,17.28,17.28,17.25,17.28,2906.0
2017-01-17,17.32,17.32,17.255,17.29,16076.0
2017-01-18,17.265,17.305,17.235,17.255,2031727.0
2017-01-19,17.225,17.225,17.195,17.195,255786.0
2017-01-20,17.235,17.235,17.185,17.21,108839.0
2017-01-23,17.24,17.28,17.24,17.275,14679.0
2017-01-24,17.195,17.22,17.165,17.175,82250.0
2017-01-25,17.14,17.14,17.11,17.11,87337.0
2017-01-26,17.115,17.125,17.075,17.125,23038.0
2017-01-27,17.155,17.155,17.125,17.15,13906.0
2017-01-30,17.15,17.165,17.125,17.155,18096.0
2017-01-31,17.15,17.195,17.135,17.18,26082.0
2017-02-01,17.165,17.195,17.14,17.19,45938.0
2017-02-02,17.245,17.245,17.19,17.19,7787.0
2017-02-03,17.22,17.22,17.15,17.175,9035.0
2017-02-06,17.235,17.26,17.22,17.25,15567.0
2017-02-07,17.25,17.29,17.25,17.275,7428.0
2017-02-08,17.34,17.355,17.33,17.35,6229.0
2017-02-09,17.33,17.33,17.275,17.285,10622.0
2017-02-10,17.245,17.275,17.235,17.275,11360.0
2017-02-13,17.25,17.25,17.22,17.22,10525.0
2017-02-14,17.195,17.22,17.175,17.175,89261.0
2017-02-15,17.175,17.19,17.15,17.18,12883.0
2017-02-16,17.19,17.22,17.19,17.21,7671.0
2017-02-17,17.235,17.26,17.23,17.245,13983.0
2017-02-21,17.215,17.24,17.19,17.23,11737.0
2017-02-22,17.27,17.28,17.215,17.24,25552.0
2017-02-23,17.295,17.305,17.255,17.285,21027.0
2017-02-24,17.31,17.375,17.31,17.375,25728.0
2017-02-27,17.365,17.365,17.31,17.31,17800.0
2017-02-28,17.365,17.365,17.325,17.35,59001.0
2017-03-01,17.255,17.305,17.255,17.295,47048.0
2017-03-02,17.295,17.305,17.27,17.295,37344.0
2017-03-03,17.305,17.305,17.265,17.285,21187.0
2017-03-06,17.305,17.305,17.28,17.285,33833.0
2017-03-07,17.255,17.27,17.24,17.255,9430.0
2017-03-08,17.16,17.215,17.16,17.205,27711.0
2017-03-09,17.2,17.2,17.16,17.175,20386.0
2017-03-10,17.185,17.185,17.125,17.175,186568.0
2017-03-13,17.125,17.165,17.11,17.12,136001.0
2017-03-14,17.125,17.165,17.125,17.16,26986.0
2017-03-15,17.2,17.24,17.175,17.24,17134.0
2017-03-16,17.2,17.24,17.19,17.225,16077.0
2017-03-17,17.23,17.28,17.23,17.255,7390.0
2017-03-20,17.255,17.295,17.245,17.295,10732.0
2017-03-21,17.27,17.31,17.24,17.31,15558.0
2017-03-22,17.36,17.365,17.325,17.35,19737.0
2017-03-23,17.365,17.4,17.335,17.35,56303.0
2017-03-24,17.37,17.4,17.36,17.385,2662.0
2017-03-27,17.48,17.48,17.435,17.44,15863.0
2017-03-28,17.44,17.45,17.385,17.395,18720.0
2017-03-29,17.42,17.435,17.41,17.435,3514.0
2017-03-30,17.42,17.44,17.385,17.4,10648.0
2017-03-31,17.38,17.41,17.36,17.41,18879.0
2017-04-03,17.42,17.49,17.41,17.475,8508.0
2017-04-04,17.48,17.5,17.465,17.465,30961.0
2017-04-05,17.465,17.515,17.45,17.5,3358.0
2017-04-06,17.545,17.545,17.48,17.52,18873.0
2017-04-07,17.54,17.545,17.475,17.48,12776.0
2017-04-10,17.48,17.505,17.465,17.49,3740.0
2017-04-11,17.5,17.545,17.5,17.545,8322.0
2017-04-12,17.545,17.56,17.52,17.56,50350.0
2017-04-13,17.605,17.635,17.58,17.61,22023.0
2017-04-17,17.61,17.62,17.57,17.575,26197.0
2017-04-18,17.61,17.665,17.61,17.65,32028.0
2017-04-19,17.65,17.65,17.605,17.625,12109.0
2017-04-20,17.595,17.625,17.595,17.605,10011.0
2017-04-21,17.645,17.66,17.63,17.63,10208.0
2017-04-24,17.59,17.63,17.58,17.615,15944.0
2017-04-25,17.575,17.595,17.565,17.565,52092.0
2017-04-26,17.605,17.62,17.595,17.62,42585.0
2017-04-27,17.625,17.635,17.605,17.62,16423.0
2017-04-28,17.645,17.645,17.615,17.64,34911.0
2017-05-01,17.645,17.655,17.605,17.615,11865.0
2017-05-02,17.615,17.725,17.615,17.695,49502.0
2017-05-03,17.735,17.735,17.695,17.695,27280.0
2017-05-04,17.66,17.695,17.655,17.69,18435.0
2017-05-05,17.685,17.695,17.66,17.68,8267.0
2017-05-08,17.685,17.685,17.645,17.645,34085.0
2017-05-09,17.555,17.58,17.555,17.575,46048.0
2017-05-10,17.575,17.605,17.555,17.565,93085.0
2017-05-11,17.565,17.58,17.55,17.575,30661.0
2017-05-12,17.62,17.62,17.59,17.595,20022.0
2017-05-15,17.595,17.605,17.575,17.575,27711.0
2017-05-16,17.58,17.62,17.565,17.595,58287.0
2017-05-17,17.67,17.76,17.66,17.755,184687.0
2017-05-18,17.75,17.775,17.725,17.77,73058.0
2017-05-19,17.78,17.78,17.74,17.76,15861.0
2017-05-23,17.76,17.79,17.735,17.735,5859.0
2017-05-24,17.75,17.76,17.72,17.745,20818.0
2017-05-25,17.795,17.8,17.76,17.785,10890.0
2017-05-26,17.8,17.81,17.775,17.785,11066.0
2017-05-29,17.785,17.85,17.785,17.85,7284.0
2017-05-30,17.81,17.835,17.785,17.81,27000.0
2017-05-31,17.835,17.84,17.8,17.815,15173.0
2017-06-01,17.785,17.825,17.775,17.815,27094.0
2017-06-02,17.85,17.89,17.85,17.88,18493.0
2017-06-05,17.835,17.875,17.835,17.855,17651.0
2017-06-06,17.88,17.905,17.875,17.895,31866.0
2017-06-07,17.875,17.88,17.85,17.855,22679.0
2017-06-08,17.875,17.875,17.825,17.855,44555.0
2017-06-09,17.81,17.855,17.795,17.835,21754.0
2017-06-12,17.835,17.85,17.76,17.77,10136.0
2017-06-13,17.69,17.705,17.665,17.68,71919.0
2017-06-14,17.745,17.785,17.745,17.77,19314.0
2017-06-15,17.735,17.76,17.73,17.75,19348.0
2017-06-16,17.745,17.775,17.745,17.77,5317.0
2017-06-19,17.77,17.77,17.745,17.75,25142.0
2017-06-20,17.775,17.81,17.775,17.79,25878.0
2017-06-21,17.785,17.825,17.785,17.81,7880.0
2017-06-22,17.815,17.825,17.785,17.815,8151.0
2017-06-23,17.835,17.86,17.825,17.86,3723.0
2017-06-26,17.87,17.89,17.86,17.875,10567.0
2017-06-27,17.795,17.81,17.74,17.74,11077.0
2017-06-28,17.725,17.725,17.665,17.7,10716.0
2017-06-29,17.61,17.64,17.585,17.635,4592.0
2017-06-30,17.61,17.61,17.545,17.545,25488.0
2017-07-04,17.535,17.535,17.495,17.515,3576.0
2017-07-05,17.52,17.545,17.515,17.535,5495.0
2017-07-06,17.505,17.535,17.475,17.495,4704.0
2017-07-07,17.475,17.475,17.44,17.44,124030.0
2017-07-10,17.455,17.495,17.44,17.44,20937.0
2017-07-11,17.48,17.49,17.455,17.475,20222.0
2017-07-12,17.515,17.515,17.45,17.465,2966.0
2017-07-13,17.415,17.415,17.375,17.4,4753.0
2017-07-14,17.425,17.45,17.41,17.44,16613.0
2017-07-17,17.4,17.44,17.4,17.425,2333.0
2017-07-18,17.43,17.455,17.41,17.44,22698.0
2017-07-19,17.43,17.45,17.425,17.43,15471.0
2017-07-20,17.43,17.475,17.43,17.45,5481.0
2017-07-21,17.475,17.475,17.44,17.455,16594.0
2017-07-24,17.435,17.435,17.41,17.42,2144.0
2017-07-25,17.36,17.36,17.29,17.315,78511.0
2017-07-26,17.305,17.36,17.29,17.345,11820.0
2017-07-27,17.32,17.33,17.265,17.265,14981.0
2017-07-28,17.225,17.235,17.21,17.21,2223.0
2017-07-31,17.185,17.21,17.185,17.2,4025.0
2017-08-01,17.235,17.32,17.23,17.305,25854.0
2017-08-02,17.37,17.395,17.355,17.355,49229.0
2017-08-03,17.38,17.4,17.38,17.4,13930.0
2017-08-04,17.4,17.4,17.33,17.33,9929.0
2017-08-08,17.36,17.38,17.33,17.355,37862.0
2017-08-09,17.42,17.42,17.38,17.385,6127.0
2017-08-10,17.42,17.45,17.41,17.45,5099.0
2017-08-11,17.41,17.45,17.41,17.445,22289.0
2017-08-14,17.395,17.435,17.395,17.4,2181.0
2017-08-15,17.37,17.41,17.34,17.4,40592.0
2017-08-16,17.4,17.445,17.4,17.435,17691.0
2017-08-17,17.395,17.46,17.395,17.435,9559.0
2017-08-18,17.465,17.465,17.435,17.435,13100.0
2017-08-21,17.45,17.46,17.435,17.435,863.0
2017-08-22,17.42,17.42,17.385,17.385,15545.0
2017-08-23,17.41,17.435,17.395,17.41,64152.0
2017-08-24,17.43,17.435,17.405,17.415,1077.0
2017-08-25,17.435,17.455,17.415,17.42,12441.0
2017-08-28,17.395,17.455,17.395,17.42,137503.0
2017-08-29,17.46,17.485,17.46,17.47,17596.0
2017-08-30,17.455,17.48,17.445,17.47,314643.0
2017-08-31,17.42,17.48,17.42,17.455,53652.0
2017-09-01,17.42,17.43,17.37,17.43,23967.0
2017-09-05,17.435,17.455,17.42,17.435,25691.0
2017-09-06,17.395,17.395,17.325,17.34,18014.0
2017-09-07,17.315,17.365,17.3,17.325,4312.0
2017-09-08,17.315,17.33,17.265,17.285,13950.0
2017-09-11,17.22,17.265,17.22,17.245,30992.0
2017-09-12,17.21,17.25,17.21,17.235,11393.0
2017-09-13,17.21,17.245,17.21,17.22,17068.0
2017-09-14,17.18,17.225,17.18,17.21,15925.0
2017-09-15,17.21,17.21,17.18,17.195,30869.0
2017-09-18,17.155,17.205,17.155,17.205,9931.0
2017-09-19,17.195,17.21,17.185,17.205,11906.0
2017-09-20,17.21,17.21,17.16,17.17,10177.0
2017-09-21,17.205,17.21,17.17,17.185,7504.0
2017-09-22,17.22,17.22,17.18,17.18,19223.0
2017-09-25,17.19,17.23,17.175,17.215,20981.0
2017-09-26,17.195,17.215,17.18,17.215,15723.0
2017-09-27,17.11,17.18,17.1,17.175,20344.0
2017-09-28,17.155,17.19,17.15,17.175,33521.0
2017-09-29,17.205,17.22,17.19,17.215,12746.0
2017-10-02,17.195,17.215,17.165,17.18,19294.0
2017-10-03,17.15,17.195,17.15,17.19,10953.0
2017-10-04,17.195,17.195,17.15,17.18,12494.0
2017-10-05,17.19,17.23,17.19,17.195,5629.0
2017-10-06,17.19,17.22,17.165,17.165,17691.0
2017-10-10,17.19,17.23,17.19,17.195,8646.0
2017-10-11,17.23,17.245,17.215,17.245,39047.0
2017-10-12,17.26,17.27,17.22,17.245,41456.0
2017-10-13,17.32,17.325,17.285,17.31,1941.0
2017-10-16,17.325,17.36,17.325,17.325,16441.0
2017-10-17,17.32,17.365,17.32,17.365,6579.0
2017-10-18,17.325,17.35,17.325,17.335,16397.0
2017-10-19,17.4,17.415,17.365,17.375,15780.0
2017-10-20,17.375,17.385,17.345,17.35,20006.0
2017-10-23,17.4,17.4,17.36,17.385,11782.0
2017-10-24,17.325,17.36,17.325,17.335,18834.0
2017-10-25,17.33,17.385,17.33,17.385,78143.0
2017-10-26,17.385,17.41,17.37,17.38,15790.0
2017-10-27,17.425,17.445,17.4,17.435,9100.0
2017-10-30,17.45,17.49,17.445,17.49,34264.0
2017-10-31,17.5,17.5,17.475,17.49,9593.0
2017-11-01,17.49,17.525,17.475,17.485,24168.0
2017-11-02,17.525,17.53,17.5,17.5,38621.0
2017-11-03,17.5,17.525,17.5,17.525,12832.0
2017-11-06,17.54,17.58,17.54,17.575,16026.0
2017-11-07,17.62,17.64,17.59,17.64,8611.0
2017-11-08,17.645,17.645,17.59,17.59,10463.0
2017-11-09,17.565,17.575,17.525,17.575,6764.0
2017-11-10,17.515,17.55,17.49,17.54,11526.0
2017-11-13,17.58,17.58,17.485,17.54,7206.0
2017-11-14,17.485,17.54,17.475,17.515,10034.0
2017-11-15,17.575,17.58,17.53,17.58,8589.0
2017-11-16,17.53,17.53,17.51,17.51,10130.0
2017-11-17,17.53,17.555,17.525,17.53,11044.0
2017-11-20,17.53,17.53,17.5,17.515,9795.0
2017-11-21,17.575,17.58,17.555,17.575,9674.0
2017-11-22,17.59,17.615,17.575,17.59,13487.0
2017-11-23,17.625,17.63,17.6,17.61,10296.0
2017-11-24,17.63,17.64,17.6,17.615,15586.0
2017-11-27,17.625,17.665,17.625,17.64,30125.0
2017-11-28,17.68,17.69,17.65,17.655,11603.0
2017-11-29,17.625,17.65,17.615,17.65,8345.0
2017-11-30,17.65,17.665,17.615,17.625,13357.0
2017-12-01,17.6,17.675,17.585,17.64,4780.0
2017-12-04,17.61,17.615,17.575,17.59,10768.0
2017-12-05,17.585,17.65,17.585,17.64,21530.0
2017-12-06,17.675,17.705,17.675,17.68,5513.0
2017-12-07,17.68,17.72,17.665,17.665,8459.0
2017-12-08,17.705,17.715,17.68,17.705,30842.0
2017-12-11,17.72,17.73,17.69,17.695,3917.0
2017-12-12,17.675,17.715,17.675,17.715,58935.0
2017-12-13,17.695,17.715,17.675,17.715,10134.0
2017-12-14,17.72,17.745,17.69,17.73,11966.0
2017-12-15,17.73,17.785,17.695,17.77,14331.0
2017-12-18,17.77,17.77,17.715,17.74,32505.0
2017-12-19,17.705,17.705,17.64,17.655,59351.0
2017-12-20,17.6,17.615,17.575,17.585,7305.0
2017-12-21,17.56,17.585,17.545,17.565,11171.0
2017-12-22,17.6,17.625,17.565,17.565,30224.0
2017-12-27,17.59,17.63,17.59,17.625,2835.0
2017-12-28,17.62,17.66,17.57,17.66,3589.0
2017-12-29,17.58,17.595,17.545,17.545,7300.0
2018-01-02,17.56,17.56,17.495,17.51,8042.0
2018-01-03,17.555,17.555,17.51,17.545,6991.0
2018-01-04,17.535,17.545,17.51,17.52,6460.0
2018-01-05,17.425,17.47,17.425,17.43,9001.0
2018-01-08,17.47,17.47,17.425,17.44,19293.0
2018-01-09,17.43,17.44,17.39,17.405,15116.0
2018-01-10,17.375,17.44,17.35,17.425,25052.0
2018-01-11,17.415,17.445,17.39,17.43,13867.0
2018-01-12,17.39,17.445,17.39,17.425,17528.0
2018-01-15,17.425,17.455,17.405,17.43,10121.0
2018-01-16,17.415,17.44,17.405,17.415,56226.0
2018-01-17,17.425,17.49,17.425,17.44,30936.0
2018-01-18,17.4,17.44,17.4,17.425,10703.0
2018-01-19,17.425,17.425,17.375,17.4,42589.0
2018-01-22,17.38,17.4,17.365,17.39,22593.0
2018-01-23,17.425,17.43,17.4,17.4,44377.0
2018-01-24,17.4,17.405,17.355,17.375,4269.0
2018-01-25,17.365,17.415,17.365,17.4,15118.0
2018-01-26,17.425,17.425,17.375,17.425,25724.0
2018-01-29,17.365,17.4,17.365,17.4,14964.0
2018-01-30,17.36,17.39,17.335,17.36,10852.0
2018-01-31,17.36,17.385,17.335,17.365,28464.0
2018-02-01,17.365,17.365,17.27,17.275,16954.0
2018-02-02,17.275,17.3,17.26,17.295,29124.0
2018-02-05,17.255,17.32,17.245,17.32,25963.0
2018-02-06,17.3,17.3,17.255,17.26,22045.0
2018-02-07,17.3,17.3,17.235,17.245,4106.0
2018-02-08,17.23,17.235,17.205,17.235,22629.0
2018-02-09,17.22,17.27,17.22,17.255,39404.0
2018-02-12,17.23,17.27,17.23,17.255,29096.0
2018-02-13,17.255,17.285,17.255,17.27,15210.0
2018-02-14,17.235,17.235,17.21,17.23,2360.0
2018-02-15,17.22,17.235,17.205,17.22,6595.0
2018-02-16,17.26,17.295,17.245,17.255,19843.0
2018-02-20,17.26,17.275,17.245,17.26,5748.0
2018-02-21,17.285,17.31,17.23,17.23,16014.0
2018-02-22,17.315,17.315,17.27,17.28,1553.0
2018-02-23,17.33,17.37,17.32,17.36,57372.0
2018-02-26,17.385,17.42,17.36,17.36,4164.0
2018-02-27,17.385,17.385,17.305,17.32,20892.0
2018-02-28,17.38,17.385,17.345,17.37,27250.0
2018-03-01,17.385,17.46,17.38,17.445,48821.0
2018-03-02,17.46,17.46,17.395,17.425,39432.0
2018-03-05,17.45,17.485,17.385,17.42,14810.0
2018-03-06,17.405,17.41,17.345,17.37,4423.0
2018-03-07,17.385,17.395,17.33,17.33,7730.0
2018-03-08,17.37,17.37,17.32,17.335,4023.0
2018-03-09,17.315,17.335,17.29,17.315,13134.0
2018-03-12,17.32,17.355,17.32,17.335,14561.0
2018-03-13,17.385,17.385,17.345,17.385,1890.0
2018-03-14,17.425,17.47,17.425,17.47,5832.0
2018-03-15,17.485,17.515,17.45,17.495,7219.0
2018-03-16,17.475,17.515,17.475,17.5,14152.0
2018-03-19,17.5,17.525,17.485,17.485,4435.0
2018-03-20,17.475,17.485,17.45,17.475,11474.0
2018-03-21,17.36,17.405,17.36,17.405,12915.0
2018-03-22,17.45,17.5,17.45,17.5,13209.0
2018-03-23,17.44,17.48,17.415,17.455,7369.0
2018-03-26,17.44,17.445,17.39,17.39,5299.0
2018-03-27,17.445,17.505,17.445,17.47,25151.0
2018-03-28,17.505,17.53,17.505,17.51,21308.0
2018-03-29,17.57,17.6,17.555,17.585,34613.0
2018-04-02,17.53,17.545,17.51,17.53,3708.0
2018-04-03,17.495,17.495,17.445,17.445,6627.0
2018-04-04,17.445,17.48,17.395,17.395,24039.0
2018-04-05,17.38,17.405,17.38,17.4,3743.0
2018-04-06,17.43,17.455,17.415,17.445,5280.0
2018-04-09,17.44,17.455,17.405,17.445,16866.0
2018-04-10,17.42,17.44,17.415,17.42,17134.0
2018-04-11,17.455,17.48,17.395,17.405,3891.0
2018-04-12,17.37,17.395,17.345,17.355,6700.0
2018-04-13,17.34,17.415,17.34,17.405,17265.0
2018-04-16,17.38,17.395,17.355,17.39,43453.0
2018-04-17,17.37,17.44,17.37,17.415,12465.0
2018-04-18,17.405,17.415,17.395,17.405,6445.0
2018-04-19,17.355,17.365,17.315,17.33,7472.0
2018-04-20,17.325,17.365,17.315,17.33,15765.0
2018-04-23,17.305,17.33,17.3,17.305,8594.0
2018-04-24,17.3,17.315,17.29,17.315,21993.0
2018-04-25,17.27,17.29,17.26,17.275,12192.0
2018-04-26,17.3,17.325,17.29,17.31,15745.0
2018-04-27,17.325,17.375,17.325,17.34,17835.0
2018-04-30,17.35,17.4,17.34,17.365,38734.0
2018-05-01,17.35,17.35,17.3,17.31,4488.0
2018-05-02,17.31,17.315,17.285,17.3,9075.0
2018-05-03,17.325,17.36,17.325,17.35,10372.0
2018-05-04,17.34,17.36,17.325,17.34,30660.0
2018-05-07,17.34,17.36,17.325,17.34,4079.0
2018-05-08,17.335,17.34,17.315,17.325,44906.0
2018-05-09,17.31,17.31,17.285,17.29,14157.0
2018-05-10,17.335,17.335,17.285,17.3,44624.0
2018-05-11,17.34,17.34,17.31,17.335,7960.0
2018-05-14,17.325,17.325,17.285,17.325,5170.0
2018-05-15,17.225,17.225,17.175,17.185,3669.0
2018-05-16,17.2,17.225,17.195,17.195,2315.0
2018-05-17,17.2,17.2,17.175,17.175,2341.0
2018-05-18,17.22,17.25,17.22,17.245,28648.0
2018-05-22,17.21,17.25,17.21,17.245,64977.0
2018-05-23,17.27,17.31,17.27,17.29,23340.0
2018-05-24,17.315,17.34,17.31,17.315,15799.0
2018-05-25,17.36,17.395,17.36,17.37,226798.0
2018-05-28,17.425,17.425,17.4,17.41,16442.0
2018-05-29,17.47,17.575,17.45,17.565,9174.0
2018-05-30,17.5,17.525,17.46,17.475,14626.0
2018-05-31,17.525,17.54,17.5,17.51,23336.0
2018-06-01,17.5,17.56,17.5,17.56,22076.0
2018-06-04,17.515,17.515,17.47,17.5,2300.0
2018-06-05,17.515,17.55,17.5,17.51,31374.0
2018-06-06,17.445,17.47,17.425,17.47,14451.0
2018-06-07,17.445,17.5,17.445,17.475,14296.0
2018-06-08,17.435,17.46,17.435,17.435,12051.0
2018-06-11,17.435,17.46,17.425,17.46,11913.0
2018-06-12,17.46,17.495,17.445,17.475,104609.0
2018-06-13,17.51,17.51,17.445,17.475,8667.0
2018-06-14,17.5,17.54,17.5,17.54,25893.0
2018-06-15,17.59,17.625,17.585,17.6,26833.0
2018-06-18,17.6,17.61,17.585,17.6,4745.0
2018-06-19,17.635,17.665,17.635,17.655,41988.0
2018-06-20,17.64,17.65,17.61,17.61,13497.0
2018-06-21,17.675,17.69,17.64,17.64,31333.0
2018-06-22,17.665,17.69,17.65,17.655,14366.0
2018-06-25,17.66,17.7,17.66,17.685,8466.0
2018-06-26,17.685,17.7,17.675,17.7,52412.0
2018-06-27,17.7,17.735,17.685,17.725,23686.0
2018-06-28,17.67,17.67,17.625,17.635,8198.0
2018-06-29,17.61,17.65,17.6,17.62,18584.0
2018-07-03,17.645,17.685,17.645,17.645,68100.0
2018-07-04,17.635,17.66,17.62,17.62,5626.0
2018-07-05,17.65,17.67,17.635,17.645,21098.0
2018-07-06,17.67,17.685,17.66,17.67,6462.0
2018-07-09,17.635,17.635,17.61,17.61,17265.0
2018-07-10,17.595,17.645,17.595,17.62,17477.0
2018-07-11,17.65,17.65,17.6,17.645,31654.0
2018-07-12,17.6,17.625,17.6,17.61,20109.0
2018-07-13,17.645,17.65,17.62,17.645,8184.0
2018-07-16,17.65,17.66,17.625,17.645,12678.0
2018-07-17,17.695,17.7,17.675,17.695,13483.0
2018-07-18,17.695,17.695,17.645,17.645,40790.0
2018-07-19,17.695,17.695,17.675,17.695,42718.0
2018-07-20,17.635,17.65,17.61,17.61,28263.0
2018-07-23,17.57,17.57,17.545,17.545,4559.0
2018-07-24,17.545,17.575,17.53,17.575,62160.0
2018-07-25,17.565,17.58,17.505,17.515,4814.0
2018-07-26,17.495,17.52,17.48,17.48,10299.0
2018-07-27,17.505,17.515,17.47,17.49,8186.0
2018-07-30,17.44,17.49,17.43,17.465,18618.0
2018-07-31,17.48,17.49,17.415,17.465,69855.0
2018-08-01,17.43,17.43,17.4,17.425,6196.0
2018-08-02,17.415,17.415,17.4,17.415,5434.0
2018-08-03,17.415,17.455,17.415,17.415,5826.0
2018-08-07,17.405,17.43,17.405,17.425,15715.0
2018-08-08,17.415,17.44,17.415,17.415,6197.0
2018-08-09,17.445,17.465,17.44,17.455,19628.0
2018-08-10,17.47,17.52,17.47,17.505,11554.0
2018-08-13,17.47,17.515,17.47,17.495,6513.0
2018-08-14,17.495,17.505,17.47,17.47,456000.0
2018-08-15,17.52,17.54,17.49,17.54,10821.0
2018-08-16,17.565,17.565,17.545,17.545,11658.0
2018-08-17,17.555,17.565,17.52,17.52,6957.0
2018-08-20,17.565,17.58,17.54,17.565,8951.0
2018-08-21,17.555,17.565,17.52,17.53,66892.0
2018-08-22,17.565,17.565,17.54,17.555,10773.0
2018-08-23,17.565,17.565,17.54,17.545,8434.0
2018-08-24,17.52,17.555,17.52,17.54,21909.0
2018-08-27,17.535,17.56,17.51,17.51,160920.0
2018-08-28,17.49,17.515,17.485,17.51,85219.0
2018-08-29,17.485,17.5,17.465,17.5,21602.0
2018-08-30,17.54,17.54,17.515,17.525,9358.0
2018-08-31,17.615,17.615,17.565,17.6,11812.0
2018-09-04,17.59,17.59,17.56,17.575,55842.0
2018-09-05,17.575,17.6,17.565,17.58,24745.0
2018-09-06,17.6,17.63,17.6,17.615,40071.0
2018-09-07,17.575,17.575,17.535,17.535,57340.0
2018-09-10,17.525,17.56,17.525,17.55,2311.0
2018-09-11,17.535,17.535,17.49,17.51,92954.0
2018-09-12,17.49,17.5,17.475,17.5,7175.0
2018-09-13,17.49,17.51,17.475,17.51,19193.0
2018-09-14,17.475,17.49,17.465,17.465,14115.0
2018-09-17,17.475,17.5,17.475,17.5,44541.0
2018-09-18,17.45,17.46,17.415,17.425,32487.0
2018-09-19,17.4,17.41,17.38,17.395,29720.0
2018-09-20,17.395,17.395,17.38,17.395,10194.0
2018-09-21,17.37,17.395,17.355,17.36,29519.0
2018-09-24,17.36,17.37,17.335,17.36,17742.0
2018-09-25,17.32,17.345,17.31,17.345,131249.0
2018-09-26,17.345,17.4,17.345,17.385,17295.0
2018-09-27,17.395,17.425,17.385,17.4,34966.0
2018-09-28,17.41,17.42,17.385,17.41,19307.0
2018-10-01,17.345,17.345,17.305,17.31,4270.0
2018-10-02,17.345,17.395,17.345,17.385,120725.0
2018-10-03,17.355,17.355,17.285,17.295,35415.0
2018-10-04,17.27,17.295,17.255,17.28,21494.0
2018-10-05,17.23,17.26,17.185,17.23,14716.0
2018-10-09,17.205,17.255,17.205,17.235,13017.0
2018-10-10,17.21,17.26,17.21,17.26,28510.0
2018-10-11,17.26,17.335,17.245,17.305,21278.0
2018-10-12,17.33,17.355,17.305,17.32,37440.0
2018-10-15,17.32,17.345,17.285,17.32,39729.0
2018-10-16,17.295,17.33,17.295,17.32,24607.0
2018-10-17,17.33,17.355,17.295,17.295,81999.0
2018-10-18,17.285,17.32,17.285,17.305,11100.0
2018-10-19,17.33,17.33,17.285,17.31,14043.0
2018-10-22,17.335,17.335,17.305,17.32,11472.0
2018-10-23,17.38,17.385,17.345,17.355,42700.0
2018-10-24,17.345,17.37,17.33,17.335,29811.0
2018-10-25,17.34,17.35,17.325,17.33,40910.0
2018-10-26,17.415,17.43,17.4,17.4,22799.0
2018-10-29,17.39,17.425,17.375,17.415,71892.0
2018-10-30,17.375,17.39,17.33,17.34,32114.0
2018-10-31,17.3,17.305,17.265,17.29,8233.0
2018-11-01,17.29,17.325,17.275,17.315,5530.0
2018-11-02,17.275,17.305,17.255,17.275,44141.0
2018-11-05,17.28,17.305,17.275,17.3,22285.0
2018-11-06,17.28,17.3,17.265,17.265,21379.0
2018-11-07,17.29,17.315,17.265,17.3,31221.0
2018-11-08,17.3,17.305,17.275,17.29,36215.0
2018-11-09,17.28,17.33,17.275,17.3,11166.0
2018-11-12,17.28,17.33,17.275,17.275,32102.0
2018-11-13,17.34,17.375,17.325,17.375,28332.0
2018-11-14,17.35,17.405,17.35,17.4,4243.0
2018-11-15,17.43,17.45,17.425,17.43,7375.0
2018-11-16,17.475,17.475,17.43,17.465,48909.0
2018-11-19,17.44,18.29,17.43,17.465,22488.0
2018-11-20,17.475,17.475,17.44,17.465,18114.0
2018-11-21,17.45,17.465,17.43,17.45,36202.0
2018-11-22,17.43,17.465,17.43,17.44,10485.0
2018-11-23,17.465,17.495,17.45,17.45,14488.0
2018-11-26,17.465,17.465,17.44,17.465,4923.0
2018-11-27,17.475,17.5,17.47,17.475,31841.0
2018-11-28,17.475,17.475,17.45,17.475,22795.0
2018-11-29,17.495,17.5,17.45,17.495,45038.0
2018-11-30,17.51,17.535,17.5,17.52,56660.0
2018-12-03,17.475,17.56,17.475,17.535,35985.0
2018-12-04,17.56,17.625,17.56,17.62,746380.0
2018-12-05,17.635,17.67,17.61,17.65,11202.0
2018-12-06,17.685,17.725,17.65,17.66,61017.0
2018-12-07,17.65,17.695,17.645,17.695,144018.0
2018-12-10,17.685,17.725,17.685,17.7,46643.0
2018-12-11,17.72,17.725,17.675,17.685,94294.0
2018-12-12,17.635,17.65,17.62,17.62,15007.0
2018-12-13,17.595,17.625,17.575,17.585,26091.0
2018-12-14,17.61,17.65,17.6,17.635,75539.0
2018-12-17,17.65,17.695,17.635,17.67,35006.0
2018-12-18,17.675,17.75,17.675,17.72,90542.0
2018-12-19,17.77,17.82,17.76,17.795,82592.0
2018-12-20,17.825,17.86,17.77,17.77,31326.0
2018-12-21,17.745,17.745,17.72,17.725,18062.0
2018-12-24,17.725,17.77,17.725,17.77,21709.0
2018-12-27,17.77,17.81,17.76,17.795,39438.0
2018-12-28,17.795,17.815,17.77,17.78,45465.0
2018-12-31,17.77,17.795,17.715,17.78,4544.0
2019-01-02,17.79,17.82,17.765,17.815,3569.0
2019-01-03,17.845,17.94,17.79,17.94,16426.0
2019-01-04,17.87,17.87,17.815,17.845,12889.0
2019-01-07,17.855,17.87,17.815,17.83,22156.0
2019-01-08,17.82,17.855,17.805,17.815,75439.0
2019-01-09,17.79,17.83,17.78,17.805,14490.0
2019-01-10,17.845,17.845,17.79,17.805,20058.0
2019-01-11,17.84,17.855,17.82,17.83,15400.0
2019-01-14,17.845,17.855,17.795,17.795,28879.0
2019-01-15,17.815,17.815,17.77,17.79,75254.0
2019-01-16,17.765,17.79,17.745,17.755,22760.0
2019-01-17,17.765,17.795,17.745,17.765,61852.0
2019-01-18,17.755,17.765,17.72,17.745,47058.0
2019-01-21,17.755,17.78,17.74,17.77,15542.0
2019-01-22,17.79,17.83,17.79,17.83,98081.0
2019-01-23,17.815,17.84,17.795,17.805,85915.0
2019-01-24,17.84,17.865,17.84,17.845,43789.0
2019-01-25,17.8,17.84,17.8,17.815,22675.0
2019-01-28,17.835,17.85,17.815,17.815,72885.0
2019-01-29,17.815,17.86,17.815,17.85,36378.0
2019-01-30,17.84,17.885,17.81,17.885,45510.0
2019-01-31,17.95,17.975,17.94,17.96,37895.0
2019-02-01,17.935,17.94,17.875,17.885,95139.0
2019-02-04,17.91,17.91,17.875,17.885,23516.0
2019-02-05,17.935,17.95,17.9,17.935,63248.0
2019-02-06,17.965,17.965,17.925,17.935,205216.0
2019-02-07,18.0,18.0,17.965,17.975,44500.0
2019-02-08,17.985,17.99,17.965,17.975,33493.0
2019-02-11,17.95,17.965,17.915,17.94,25265.0
2019-02-12,17.915,17.95,17.915,17.95,70671.0
2019-02-13,17.935,17.96,17.915,17.935,44817.0
2019-02-14,18.0,18.025,17.99,18.01,70787.0
2019-02-15,17.99,18.015,17.985,18.015,54095.0
2019-02-19,18.025,18.035,18.0,18.015,24670.0
2019-02-20,18.04,18.04,18.0,18.025,32174.0
2019-02-21,17.99,18.01,17.965,17.99,67719.0
2019-02-22,18.03,18.045,18.01,18.035,29592.0
2019-02-25,17.995,18.045,17.995,18.035,42430.0
2019-02-26,18.06,18.085,18.055,18.08,43788.0
2019-02-27,18.045,18.045,18.005,18.03,31137.0
2019-02-28,18.02,18.02,17.97,17.995,41034.0
2019-03-01,17.995,18.01,17.97,17.97,105274.0
2019-03-04,17.98,18.035,17.98,18.02,44276.0
2019-03-05,18.03,18.07,18.02,18.055,15590.0
2019-03-06,18.08,18.145,18.08,18.105,162757.0
2019-03-07,18.13,18.195,18.12,18.19,166745.0
2019-03-08,18.18,18.19,18.135,18.18,80236.0
2019-03-11,18.19,18.215,18.18,18.205,29770.0
2019-03-12,18.23,18.265,18.205,18.255,39780.0
2019-03-13,18.23,18.245,18.22,18.22,24305.0
2019-03-14,18.22,18.245,18.205,18.23,54901.0
2019-03-15,18.255,18.295,18.255,18.29,25966.0
2019-03-18,18.295,18.315,18.28,18.29,75939.0
2019-03-19,18.28,18.315,18.245,18.305,37522.0
2019-03-20,18.295,18.365,18.29,18.365,65802.0
2019-03-21,18.39,18.39,18.33,18.365,54189.0
2019-03-22,18.455,18.475,18.43,18.45,115043.0
2019-03-25,18.485,18.535,18.45,18.51,75184.0
2019-03-26,18.465,18.51,18.44,18.49,63133.0
2019-03-27,18.52,18.56,18.5,18.535,40468.0
2019-03-28,18.49,18.525,18.475,18.5,59505.0
2019-03-29,18.415,18.44,18.41,18.435,33830.0
2019-04-01,18.425,18.425,18.325,18.335,43989.0
2019-04-02,18.36,18.4,18.35,18.375,43204.0
2019-04-03,18.335,18.36,18.325,18.34,27039.0
2019-04-04,18.365,18.385,18.35,18.365,9865.0
2019-04-05,18.375,18.39,18.36,18.375,24558.0
2019-04-08,18.375,18.39,18.315,18.335,22498.0
2019-04-09,18.35,18.36,18.315,18.335,468342.0
2019-04-10,18.335,18.365,18.325,18.35,30361.0
2019-04-11,18.35,18.35,18.305,18.315,18945.0
2019-04-12,18.28,18.28,18.25,18.25,11043.0
2019-04-15,18.24,18.29,18.23,18.28,42271.0
2019-04-16,18.265,18.265,18.215,18.24,27405.0
2019-04-17,18.19,18.24,18.18,18.23,15309.0
2019-04-18,18.255,18.29,18.255,18.29,34588.0
2019-04-22,18.265,18.265,18.23,18.24,24547.0
2019-04-23,18.275,18.3,18.25,18.3,76581.0
2019-04-24,18.385,18.405,18.375,18.405,134340.0
2019-04-25,18.37,18.385,18.36,18.375,177922.0
2019-04-26,18.42,18.42,18.395,18.405,21642.0
2019-04-29,18.37,18.375,18.345,18.35,40980.0
2019-04-30,18.345,18.375,18.345,18.375,28513.0
2019-05-01,18.405,18.43,18.405,18.405,31732.0
2019-05-02,18.375,18.375,18.3,18.31,411530.0
2019-05-03,18.35,18.35,18.3,18.32,43466.0
2019-05-06,18.36,18.37,18.35,18.36,76591.0
2019-05-07,18.41,18.435,18.385,18.43,94140.0
2019-05-08,18.455,18.455,18.385,18.41,136621.0
2019-05-09,18.47,18.47,18.42,18.42,75870.0
2019-05-10,18.42,18.455,18.385,18.395,58780.0
2019-05-13,18.47,18.485,18.455,18.47,90707.0
2019-05-14,18.47,18.47,18.41,18.435,106630.0
2019-05-15,18.53,18.53,18.46,18.485,77029.0
2019-05-16,18.47,18.495,18.455,18.485,53228.0
2019-05-17,18.53,18.53,18.455,18.46,40810.0
2019-05-21,18.395,18.43,18.375,18.405,80273.0
2019-05-22,18.385,18.435,18.385,18.405,68489.0
2019-05-23,18.46,18.555,18.46,18.52,159294.0
2019-05-24,18.53,18.565,18.525,18.565,35430.0
2019-05-27,18.565,18.6,18.565,18.58,50375.0
2019-05-28,18.61,18.635,18.61,18.625,74220.0
2019-05-29,18.635,18.675,18.61,18.615,111156.0
2019-05-30,18.625,18.65,18.59,18.64,34857.0
2019-05-31,18.71,18.745,18.685,18.725,108142.0
2019-06-03,18.745,18.82,18.745,18.8,41255.0
2019-06-04,18.77,18.785,18.745,18.75,18157.0
2019-06-05,18.785,18.81,18.775,18.8,79805.0
2019-06-06,18.81,18.82,18.76,18.76,52866.0
2019-06-07,18.795,18.81,18.775,18.775,34506.0
2019-06-10,18.71,18.735,18.71,18.725,14507.0
2019-06-11,18.685,18.725,18.675,18.71,20131.0
2019-06-12,18.7,18.76,18.7,18.745,53487.0
2019-06-13,18.785,18.82,18.75,18.8,37008.0
2019-06-14,18.82,18.835,18.8,18.82,38959.0
2019-06-17,18.825,18.85,18.81,18.845,44710.0
2019-06-18,18.885,18.905,18.835,18.87,45567.0
2019-06-19,18.845,18.895,18.82,18.88,12761.0
2019-06-20,18.88,18.925,18.88,18.905,39149.0
2019-06-21,18.87,18.87,18.83,18.845,29137.0
2019-06-24,18.895,18.905,18.855,18.87,19529.0
2019-06-25,18.89,18.905,18.865,18.89,35680.0
2019-06-26,18.895,18.895,18.805,18.805,37094.0
2019-06-27,18.83,18.865,18.815,18.84,8578.0
2019-06-28,18.84,18.89,18.83,18.855,25415.0
2019-07-02,18.84,18.89,18.83,18.865,47526.0
2019-07-03,18.855,18.925,18.855,18.895,18030.0
2019-07-04,18.895,18.905,18.87,18.895,16669.0
2019-07-05,18.805,18.805,18.735,18.755,27330.0
2019-07-08,18.76,18.78,18.735,18.735,49487.0
2019-07-09,18.76,18.785,18.73,18.77,12311.0
2019-07-10,18.73,18.77,18.73,18.76,33097.0
2019-07-11,18.76,18.78,18.685,18.695,74266.0
2019-07-12,18.65,18.72,18.65,18.72,14184.0
2019-07-15,18.72,18.755,18.72,18.72,5692.0
2019-07-16,18.685,18.73,18.675,18.73,20075.0
2019-07-17,18.735,18.815,18.735,18.815,11127.0
2019-07-18,18.795,18.84,18.785,18.84,13772.0
2019-07-19,18.845,18.855,18.815,18.82,16603.0
2019-07-22,18.89,18.895,18.855,18.855,48395.0
2019-07-23,18.88,18.89,18.845,18.865,45711.0
2019-07-24,18.87,18.925,18.87,18.89,45086.0
2019-07-25,18.91,18.91,18.875,18.89,31316.0
2019-07-26,18.885,18.91,18.865,18.885,25257.0
2019-07-29,18.89,18.89,18.84,18.84,14654.0
2019-07-30,18.855,18.855,18.805,18.83,111624.0
2019-07-31,18.825,18.89,18.815,18.875,48623.0
2019-08-01,18.885,19.0,18.85,19.0,31347.0
2019-08-02,18.995,19.025,18.975,18.975,24117.0
2019-08-06,19.08,19.205,19.08,19.205,20461.0
2019-08-07,19.325,19.34,19.22,19.23,101685.0
2019-08-08,19.22,19.22,19.145,19.195,38944.0
2019-08-09,19.215,19.265,19.155,19.16,20009.0
2019-08-12,19.205,19.28,19.205,19.265,141446.0
2019-08-13,19.275,19.28,19.17,19.23,305311.0
2019-08-14,19.325,19.355,19.325,19.35,117819.0
2019-08-15,19.385,19.44,19.33,19.44,54092.0
2019-08-16,19.385,19.39,19.33,19.355,93676.0
2019-08-19,19.28,19.305,19.275,19.29,16913.0
2019-08-20,19.34,19.365,19.3,19.305,64868.0
2019-08-21,19.245,19.255,19.205,19.215,292116.0
2019-08-22,19.16,19.17,19.105,19.105,211515.0
2019-08-23,19.095,19.265,19.095,19.265,130370.0
2019-08-26,19.225,19.225,19.17,19.18,225365.0
2019-08-27,19.225,19.335,19.225,19.325,58098.0
2019-08-28,19.36,19.375,19.335,19.36,50519.0
2019-08-29,19.375,19.375,19.29,19.315,34174.0
2019-08-30,19.315,19.335,19.255,19.31,8382.0
2019-09-03,19.29,19.35,19.285,19.31,22073.0
2019-09-04,19.335,19.34,19.285,19.31,20909.0
2019-09-05,19.18,19.2,19.13,19.145,65019.0
2019-09-06,19.115,19.15,19.105,19.145,27316.0
2019-09-09,19.08,19.09,19.06,19.06,54336.0
2019-09-10,19.055,19.055,18.945,18.95,37569.0
2019-09-11,18.935,18.985,18.935,18.945,45464.0
2019-09-12,18.97,18.97,18.86,18.89,86177.0
2019-09-13,18.86,18.865,18.8,18.8,16136.0
2019-09-16,18.865,18.9,18.825,18.865,64728.0
2019-09-17,18.91,18.935,18.885,18.935,36504.0
2019-09-18,18.97,19.005,18.945,18.97,30253.0
2019-09-19,19.01,19.035,18.995,19.005,16609.0
2019-09-20,19.01,19.07,19.01,19.07,50113.0
2019-09-23,19.115,19.14,19.095,19.095,14174.0
2019-09-24,19.125,19.185,19.125,19.185,45355.0
2019-09-25,19.19,19.19,19.04,19.04,47724.0
2019-09-26,19.065,19.115,19.065,19.08,33882.0
2019-09-27,19.1,19.105,19.065,19.08,42907.0
2019-09-30,19.055,19.09,19.015,19.07,18787.0
2019-10-01,19.045,19.15,19.03,19.105,81501.0
2019-10-02,19.13,19.175,19.13,19.165,31431.0
2019-10-03,19.185,19.27,19.185,19.25,36451.0
2019-10-04,19.26,19.295,19.24,19.275,23022.0
2019-10-07,19.26,19.26,19.19,19.19,34145.0
2019-10-08,19.24,19.24,19.2,19.21,28082.0
2019-10-09,19.19,19.19,19.115,19.14,46071.0
2019-10-10,19.1,19.1,19.015,19.03,78500.0
2019-10-11,18.955,18.955,18.87,18.93,36994.0
2019-10-15,18.97,18.97,18.86,18.87,29909.0
2019-10-16,18.895,18.895,18.87,18.885,43125.0
2019-10-17,18.875,18.885,18.85,18.875,30198.0
2019-10-18,18.87,18.92,18.87,18.9,23924.0
2019-10-21,18.87,18.895,18.86,18.875,11465.0
2019-10-22,18.96,18.96,18.895,18.93,46919.0
2019-10-23,18.985,18.985,18.93,18.935,39291.0
2019-10-24,18.93,18.98,18.91,18.93,31256.0
2019-10-25,18.94,18.94,18.87,18.88,42892.0
2019-10-28,18.8,18.8,18.75,18.76,64315.0
2019-10-29,18.82,18.82,18.765,18.795,22463.0
2019-10-30,18.8,18.945,18.765,18.92,27968.0
2019-10-31,19.005,19.05,19.005,19.04,41903.0
2019-11-01,19.03,19.04,18.97,18.98,15332.0
2019-11-04,18.945,18.945,18.88,18.905,85144.0
2019-11-05,18.825,18.825,18.765,18.795,31307.0
2019-11-06,18.87,18.905,18.835,18.905,13338.0
2019-11-07,18.81,18.82,18.76,18.82,14628.0
2019-11-08,18.835,18.87,18.82,18.835,29866.0
2019-11-11,18.82,18.88,18.8,18.825,14138.0
2019-11-12,18.82,18.835,18.775,18.81,28207.0
2019-11-13,18.91,18.93,18.895,18.895,27504.0
2019-11-14,18.965,19.025,18.945,19.0,47494.0
2019-11-15,19.015,19.025,18.97,19.005,16214.0
2019-11-18,19.015,19.055,19.005,19.025,28389.0
2019-11-19,19.055,19.1,19.025,19.1,21773.0
2019-11-20,19.14,19.14,19.09,19.135,73945.0
2019-11-21,19.09,19.09,19.03,19.075,113035.0
2019-11-22,19.065,19.085,19.03,19.085,28515.0
2019-11-25,19.065,19.09,19.055,19.085,34877.0
2019-11-26,19.12,19.145,19.11,19.125,16218.0
2019-11-27,19.1,19.11,19.065,19.085,36076.0
2019-11-28,19.1,19.12,19.085,19.1,7006.0
2019-11-29,19.075,19.125,19.075,19.1,13165.0
2019-12-02,19.0,19.05,19.0,19.04,84049.0
2019-12-03,19.095,19.145,19.05,19.11,27368.0
2019-12-04,19.075,19.075,18.98,18.99,20899.0
2019-12-05,18.92,18.95,18.895,18.93,34138.0
2019-12-06,18.94,18.975,18.92,18.95,28171.0
2019-12-09,18.98,18.98,18.905,18.915,49244.0
2019-12-10,18.915,18.915,18.88,18.915,52284.0
2019-12-11,18.89,18.95,18.89,18.895,45849.0
2019-12-12,18.94,18.95,18.83,18.83,28805.0
2019-12-13,18.89,18.975,18.855,18.955,89692.0
2019-12-16,18.905,18.92,18.88,18.915,50914.0
2019-12-17,18.94,18.94,18.895,18.93,43443.0
2019-12-18,18.89,18.89,18.83,18.87,80406.0
2019-12-19,18.835,18.93,18.835,18.92,90599.0
2019-12-20,18.92,19.0,18.92,18.975,96352.0
2019-12-23,19.035,19.035,18.955,18.975,28211.0
2019-12-24,18.94,18.99,18.94,18.98,14067.0
2019-12-27,18.98,19.015,18.98,18.99,9807.0
2019-12-30,18.905,18.93,18.87,18.905,11432.0
2019-12-31,18.915,18.915,18.82,18.865,42524.0
2020-01-02,18.915,18.96,18.905,18.94,17658.0
2020-01-03,19.0,19.07,18.99,19.05,9196.0
2020-01-06,19.12,19.12,18.965,18.975,49052.0
2020-01-07,19.0,19.02,18.965,18.985,30950.0
2020-01-08,18.965,18.99,18.89,18.9,27106.0
2020-01-09,18.905,18.965,18.88,18.93,5810939.0
2020-01-10,18.915,18.975,18.915,18.96,24360.0
2020-01-13,18.93,18.965,18.915,18.965,288617.0
2020-01-14,18.96,18.99,18.96,18.965,46729.0
2020-01-15,19.025,19.045,18.99,19.01,18054.0
2020-01-16,19.025,19.025,18.99,19.02,17009.0
2020-01-17,18.975,19.02,18.965,18.99,338464.0
2020-01-20,19.02,19.02,18.985,19.0,31136.0
2020-01-21,19.025,19.095,19.025,19.07,196389.0
2020-01-22,19.07,19.17,19.045,19.155,53397.0
2020-01-23,19.2,19.23,19.2,19.225,110017.0
2020-01-24,19.24,19.3,19.225,19.29,15668.0
2020-01-27,19.405,19.405,19.335,19.37,71447.0
2020-01-28,19.355,19.38,19.295,19.3,64590.0
2020-01-29,19.355,19.39,19.335,19.36,35849.0
2020-01-30,19.38,19.415,19.345,19.36,73124.0
2020-01-31,19.415,19.43,19.38,19.415,13299.0
2020-02-03,19.355,19.45,19.335,19.45,33763.0
2020-02-04,19.37,19.38,19.33,19.37,47681.0
2020-02-05,19.3,19.31,19.275,19.285,53560.0
2020-02-06,19.31,19.345,19.3,19.345,27414.0
2020-02-07,19.38,19.42,19.38,19.39,25635.0
2020-02-10,19.44,19.475,19.42,19.455,15548.0
2020-02-11,19.42,19.43,19.39,19.39,14880.0
2020-02-12,19.32,19.335,19.275,19.31,21174.0
2020-02-13,19.31,19.345,19.295,19.33,22243.0
2020-02-14,19.36,19.39,19.345,19.355,53343.0
2020-02-18,19.415,19.44,19.39,19.405,30885.0
2020-02-19,19.39,19.405,19.37,19.395,29846.0
2020-02-20,19.43,19.5,19.415,19.475,16088.0
2020-02-21,19.54,19.57,19.51,19.535,22847.0
2020-02-24,19.645,19.67,19.61,19.62,44943.0
2020-02-25,19.585,19.645,19.58,19.585,21341.0
2020-02-26,19.49,19.57,19.46,19.525,57677.0
2020-02-27,19.605,19.605,19.5,19.51,57506.0
2020-02-28,19.62,19.63,19.545,19.55,55787.0
2020-03-02,19.56,19.69,19.52,19.52,117839.0
2020-03-03,19.67,19.825,19.645,19.8,28997.0
2020-03-04,19.785,19.915,19.765,19.775,84566.0
2020-03-05,19.895,19.94,19.855,19.94,41522.0
2020-03-06,20.17,20.265,20.085,20.195,137761.0
2020-03-09,20.735,21.21,20.265,20.49,117592.0
2020-03-10,20.3,20.555,20.195,20.25,172660.0
2020-03-11,20.265,20.375,19.94,20.025,70697.0
2020-03-12,20.22,20.22,19.32,19.74,105191.0
2020-03-13,19.46,19.785,19.405,19.405,161940.0
2020-03-16,19.62,19.835,19.185,19.185,323780.0
2020-03-17,19.14,19.705,19.13,19.485,271274.0
2020-03-18,18.88,19.31,18.805,19.21,177548.0
2020-03-19,19.065,19.26,18.52,19.125,146890.0
2020-03-20,19.125,19.415,19.095,19.27,177562.0
2020-03-23,19.39,19.525,19.2,19.475,224005.0
2020-03-24,19.37,19.405,19.09,19.27,29954.0
2020-03-25,19.35,19.4,19.125,19.185,114375.0
2020-03-26,19.245,19.34,18.945,19.27,174463.0
2020-03-27,19.34,19.475,19.34,19.415,105798.0
2020-03-30,19.4,19.485,19.33,19.33,27365.0
2020-03-31,19.45,19.46,19.355,19.445,61735.0
2020-04-01,19.4,19.58,19.4,19.555,137950.0
2020-04-02,19.58,19.675,19.425,19.52,44853.0
2020-04-03,19.4,19.545,19.4,19.45,52107.0
2020-04-06,19.495,19.495,19.365,19.4,90622.0
2020-04-07,19.32,19.32,19.23,19.305,159751.0
2020-04-08,19.305,19.365,19.255,19.32,41512.0
2020-04-09,19.315,19.435,19.255,19.365,91944.0
2020-04-13,19.535,19.535,19.32,19.47,106439.0
2020-04-14,19.545,19.57,19.45,19.535,67677.0
2020-04-15,19.64,19.89,19.495,19.88,136093.0
2020-04-16,19.915,20.045,19.865,19.995,118204.0
2020-04-17,20.0,20.02,19.845,19.905,136974.0
2020-04-20,19.82,19.88,19.795,19.875,82931.0
2020-04-21,19.935,19.96,19.88,19.94,79863.0
2020-04-22,19.9,19.905,19.82,19.875,93903.0
2020-04-23,19.875,19.925,19.865,19.915,66628.0
2020-04-24,19.91,19.925,19.9,19.92,56691.0
2020-04-27,19.925,19.925,19.855,19.885,52309.0
2020-04-28,19.91,19.95,19.89,19.935,68737.0
2020-04-29,19.95,19.985,19.925,19.97,105177.0
2020-04-30,20.03,20.08,20.005,20.075,106357.0
2020-05-01,20.04,20.14,19.96,20.105,82701.0
2020-05-04,20.135,20.14,20.055,20.08,54885.0
2020-05-05,20.075,20.1,20.02,20.075,30655.0
2020-05-06,19.995,20.03,19.96,20.01,241629.0
2020-05-07,19.995,20.09,19.98,20.075,37275.0
2020-05-08,20.02,20.055,20.005,20.005,50579.0
2020-05-11,20.01,20.045,19.95,19.98,35663.0
2020-05-12,19.95,20.03,19.945,20.01,20932.0
2020-05-13,20.03,20.04,19.985,20.005,48345.0
2020-05-14,20.055,20.055,20.005,20.045,12239.0
2020-05-15,20.08,20.115,19.995,20.08,2518530.0
2020-05-19,19.985,20.02,19.95,19.995,45981.0
2020-05-20,20.02,20.075,19.985,20.075,38275.0
2020-05-21,20.055,20.115,20.055,20.075,37579.0
2020-05-22,20.085,20.145,20.085,20.145,23660.0
2020-05-25,20.17,20.18,20.15,20.17,21401.0
2020-05-26,20.125,20.125,20.085,20.09,51367.0
2020-05-27,20.1,20.135,20.085,20.12,18960.0
2020-05-28,20.055,20.085,20.04,20.065,22735.0
2020-05-29,20.1,20.12,20.065,20.1,63283.0
2020-06-01,20.03,20.12,20.03,20.11,33608.0
2020-06-02,20.065,20.11,20.055,20.11,20562.0
2020-06-03,20.075,20.085,19.99,20.015,87362.0
2020-06-04,19.98,19.99,19.9,19.91,54801.0
2020-06-05,19.84,19.85,19.815,19.85,55542.0
2020-06-08,19.84,19.945,19.84,19.935,17804.0
2020-06-09,20.025,20.03,20.005,20.015,27951.0
2020-06-10,20.085,20.145,20.065,20.145,54569.0
2020-06-11,20.195,20.22,20.16,20.195,64877.0
2020-06-12,20.135,20.22,20.135,20.18,23660.0
2020-06-15,20.205,20.3,20.205,20.28,30114.0
2020-06-16,20.215,20.24,20.18,20.24,98460.0
2020-06-17,20.24,20.28,20.23,20.275,36066.0
2020-06-18,20.29,20.325,20.275,20.31,17472.0
2020-06-19,20.265,20.315,20.245,20.29,9081.0
2020-06-22,20.36,20.37,20.335,20.335,55955.0
2020-06-23,20.325,20.325,20.29,20.29,54249.0
2020-06-24,20.29,20.29,20.24,20.285,22693.0
2020-06-25,20.275,20.3,20.265,20.275,26183.0
2020-06-26,20.29,20.335,20.255,20.325,21192.0
2020-06-29,20.3,20.335,20.3,20.325,36431.0
2020-06-30,20.355,20.38,20.345,20.37,81431.0
2020-07-02,20.32,20.36,20.29,20.335,46182.0
2020-07-03,20.37,20.385,20.355,20.355,18537.0
2020-07-06,20.345,20.38,20.335,20.36,49331.0
2020-07-07,20.38,20.415,20.345,20.385,50840.0
2020-07-08,20.385,20.395,20.29,20.31,27396.0
2020-07-09,20.325,20.36,20.325,20.355,27664.0
2020-07-10,20.37,20.37,20.335,20.345,17583.0
2020-07-13,20.32,20.355,20.29,20.355,41324.0
2020-07-14,20.37,20.385,20.36,20.38,40933.0
2020-07-15,20.38,20.405,20.38,20.385,28042.0
2020-07-16,20.43,20.48,20.43,20.455,22653.0
2020-07-17,20.455,20.49,20.455,20.465,25011.0
2020-07-20,20.5,20.51,20.48,20.5,46758.0
2020-07-21,20.5,20.51,20.49,20.51,23247.0
2020-07-22,20.515,20.515,20.5,20.5,25295.0
2020-07-23,20.49,20.49,20.45,20.475,38050.0
2020-07-24,20.45,20.5,20.45,20.49,18134.0
2020-07-27,20.51,20.51,20.455,20.465,26781.0
2020-07-28,20.475,20.535,20.475,20.535,11860.0
2020-07-29,20.56,20.56,20.5,20.52,30502.0
2020-07-30,20.57,20.58,20.55,20.56,13227.0
2020-07-31,20.585,20.605,20.57,20.605,12624.0
2020-08-04,20.63,20.655,20.615,20.65,23560.0
2020-08-05,20.605,20.62,20.58,20.585,42782.0
2020-08-06,20.65,20.675,20.64,20.655,30379.0
2020-08-07,20.65,20.665,20.595,20.62,16691.0
2020-08-10,20.64,20.64,20.56,20.58,26828.0
2020-08-11,20.49,20.49,20.415,20.45,30556.0
2020-08-12,20.355,20.38,20.325,20.37,24177.0
2020-08-13,20.345,20.36,20.285,20.31,20015.0
2020-08-14,20.31,20.335,20.3,20.32,17028.0
2020-08-17,20.325,20.38,20.325,20.36,11749.0
2020-08-18,20.395,20.405,20.36,20.395,27165.0
2020-08-19,20.43,20.43,20.37,20.38,11355.0
2020-08-20,20.44,20.44,20.39,20.405,28485.0
2020-08-21,20.415,20.425,20.37,20.395,13849.0
2020-08-24,20.425,20.425,20.39,20.405,7215.0
2020-08-25,20.345,20.355,20.3,20.345,16579.0
2020-08-26,20.295,20.33,20.275,20.3,26082.0
2020-08-27,20.335,20.335,20.24,20.25,20132.0
2020-08-28,20.23,20.26,20.225,20.24,297799.0
2020-08-31,20.24,20.3,20.205,20.285,30564.0
2020-09-01,20.275,20.395,20.265,20.39,21411.0
2020-09-02,20.415,20.475,20.405,20.475,80326.0
2020-09-03,20.5,20.53,20.485,20.5,25258.0
2020-09-04,20.43,20.44,20.37,20.38,29311.0
2020-09-08,20.425,20.46,20.405,20.425,7211.0
2020-09-09,20.44,20.44,20.38,20.395,26889.0
2020-09-10,20.415,20.43,20.355,20.43,42765.0
2020-09-11,20.44,20.485,20.44,20.475,15884.0
2020-09-14,20.485,20.495,20.46,20.475,20807.0
2020-09-15,20.45,20.465,20.44,20.465,20229.0
2020-09-16,20.485,20.485,20.415,20.425,8199.0
2020-09-17,20.485,20.485,20.43,20.46,8435.0
2020-09-18,20.44,20.46,20.425,20.425,8590.0
2020-09-21,20.485,20.485,20.44,20.46,6317.0
2020-09-22,20.425,20.46,20.425,20.45,13137.0
2020-09-23,20.425,20.465,20.425,20.45,24186.0
2020-09-24,20.425,20.46,20.425,20.45,22618.0
2020-09-25,20.44,20.45,20.415,20.44,5005.0
2020-09-28,20.435,20.435,20.405,20.405,28987.0
2020-09-29,20.405,20.45,20.405,20.435,25518.0
2020-09-30,20.415,20.415,20.355,20.38,18612.0
2020-10-01,20.345,20.415,20.345,20.405,15710.0
2020-10-02,20.4,20.435,20.37,20.39,15373.0
2020-10-05,20.33,20.37,20.31,20.32,41528.0
2020-10-06,20.32,20.405,20.3,20.38,31588.0
2020-10-07,20.335,20.345,20.32,20.345,11943.0
2020-10-08,20.345,20.355,20.32,20.345,22627.0
2020-10-09,20.32,20.33,20.285,20.3,164120.0
2020-10-13,20.345,20.38,20.335,20.38,25839.0
2020-10-14,20.4,20.405,20.355,20.37,29399.0
2020-10-15,20.415,20.45,20.37,20.39,17814.0
2020-10-16,20.355,20.39,20.355,20.38,12595.0
2020-10-19,20.37,20.37,20.345,20.345,21816.0
2020-10-20,20.345,20.345,20.285,20.295,28449.0
2020-10-21,20.295,20.31,20.275,20.275,17502.0
2020-10-22,20.275,20.295,20.235,20.235,22229.0
2020-10-23,20.26,20.275,20.25,20.27,12767.0
2020-10-26,20.275,20.295,20.26,20.275,26125.0
2020-10-27,20.275,20.32,20.275,20.31,33874.0
2020-10-28,20.345,20.365,20.31,20.33,15427.0
2020-10-29,20.335,20.345,20.25,20.25,15866.0
2020-10-30,20.26,20.26,20.205,20.21,89248.0
2020-11-02,20.24,20.27,20.235,20.25,9422.0
2020-11-03,20.18,20.2,20.155,20.19,28000.0
2020-11-04,20.31,20.33,20.285,20.31,20329.0
2020-11-05,20.31,20.32,20.295,20.305,60862.0
2020-11-06,20.25,20.275,20.225,20.26,4282.0
2020-11-09,20.085,20.165,20.075,20.13,53794.0
2020-11-10,20.095,20.12,20.06,20.12,46313.0
2020-11-11,20.145,20.145,20.065,20.075,40632.0
2020-11-12,20.155,20.2,20.155,20.19,35800.0
2020-11-13,20.17,20.2,20.17,20.17,54421.0
2020-11-16,20.165,20.19,20.155,20.155,53815.0
2020-11-17,20.19,20.225,20.19,20.225,49550.0
2020-11-18,20.235,20.24,20.19,20.215,24963.0
2020-11-19,20.235,20.275,20.235,20.27,25024.0
2020-11-20,20.295,20.33,20.275,20.32,43734.0
2020-11-23,20.305,20.31,20.275,20.285,51665.0
2020-11-24,20.275,20.275,20.25,20.25,18064.0
2020-11-25,20.26,20.295,20.25,20.25,33993.0
2020-11-26,20.285,20.295,20.26,20.285,11038.0
2020-11-27,20.295,20.345,20.275,20.345,53042.0
2020-11-30,20.32,20.365,20.31,20.355,87292.0
2020-12-01,20.305,20.32,20.24,20.275,49680.0
2020-12-02,20.24,20.25,20.19,20.2,50510.0
2020-12-03,20.2,20.235,20.19,20.235,54179.0
2020-12-04,20.2,20.2,20.13,20.135,29787.0
2020-12-07,20.18,20.2,20.17,20.19,66349.0
2020-12-08,20.18,20.225,20.18,20.2,22752.0
2020-12-09,20.17,20.2,20.155,20.19,52997.0
2020-12-10,20.18,20.235,20.18,20.225,23021.0
2020-12-11,20.26,20.295,20.225,20.26,323005.0
2020-12-14,20.2,20.26,20.19,20.24,36654.0
2020-12-15,20.24,20.26,20.225,20.25,24221.0
2020-12-16,20.205,20.25,20.19,20.24,25905.0
2020-12-17,20.24,20.27,20.205,20.215,27592.0
2020-12-18,20.24,20.27,20.24,20.25,129824.0
2020-12-21,20.285,20.285,20.24,20.26,20116.0
2020-12-22,20.275,20.32,20.275,20.31,43908.0
2020-12-23,20.27,20.275,20.225,20.24,133004.0
2020-12-24,20.26,20.305,20.25,20.305,7339.0
2020-12-29,20.31,20.34,20.295,20.33,8950.0
2020-12-30,20.38,20.38,20.31,20.345,13418.0
2020-12-31,20.34,20.425,20.34,20.4,15990.0
2021-01-04,20.38,20.4,20.355,20.37,83505.0
2021-01-05,20.32,20.365,20.295,20.305,25577.0
2021-01-06,20.235,20.235,20.18,20.225,59708.0
2021-01-07,20.155,20.18,20.13,20.165,26562.0
2021-01-08,20.17,20.2,20.155,20.165,44119.0
2021-01-11,20.155,20.17,20.11,20.11,41011.0
2021-01-12,20.1,20.12,20.06,20.12,35667.0
2021-01-13,20.12,20.155,20.095,20.13,36219.0
2021-01-14,20.165,20.165,20.085,20.1,27617.0
2021-01-15,20.135,20.18,20.13,20.18,29423.0
2021-01-18,20.165,20.18,20.135,20.17,5070.0
2021-01-19,20.135,20.17,20.13,20.165,27828.0
2021-01-20,20.145,20.17,20.12,20.155,18243.0
2021-01-21,20.11,20.11,20.085,20.085,16892.0
2021-01-22,20.12,20.13,20.085,20.12,36272.0
2021-01-25,20.19,20.19,20.155,20.17,33903.0
2021-01-26,20.12,20.155,20.12,20.155,17830.0
2021-01-27,20.135,20.16,20.125,20.135,11242.0
2021-01-28,20.125,20.145,20.09,20.11,14847.0
2021-01-29,20.09,20.145,20.065,20.135,11925.0
2021-02-01,20.12,20.155,20.09,20.14,273063.0
2021-02-02,20.11,20.12,20.085,20.1,22568.0
2021-02-03,20.075,20.085,20.03,20.04,33011.0
2021-02-04,20.03,20.04,19.995,20.005,38509.0
2021-02-05,19.98,19.985,19.945,19.945,32426.0
2021-02-08,19.88,19.95,19.88,19.945,85056.0
2021-02-09,19.95,19.97,19.945,19.97,18994.0
2021-02-10,19.935,19.97,19.935,19.97,19350.0
2021-02-11,19.95,19.98,19.945,19.95,28663.0
2021-02-12,19.945,19.95,19.88,19.88,20083.0
2021-02-16,19.785,19.81,19.74,19.76,26331.0
2021-02-17,19.76,19.81,19.76,19.77,34756.0
2021-02-18,19.7,19.74,19.7,19.715,22221.0
2021-02-19,19.665,19.665,19.595,19.595,34234.0
2021-02-22,19.575,19.62,19.53,19.54,33141.0
2021-02-23,19.45,19.52,19.45,19.485,73499.0
2021-02-24,19.365,19.45,19.34,19.445,50528.0
2021-02-25,19.375,19.375,19.295,19.33,53602.0
2021-02-26,19.32,19.54,19.295,19.505,64380.0
2021-03-01,19.505,19.585,19.505,19.55,21374.0
2021-03-02,19.485,19.575,19.485,19.55,20002.0
2021-03-03,19.52,19.53,19.435,19.485,13186.0
2021-03-04,19.485,19.495,19.34,19.345,45887.0
2021-03-05,19.25,19.375,19.25,19.365,39164.0
2021-03-08,19.34,19.375,19.31,19.32,15786.0
2021-03-09,19.355,19.425,19.345,19.425,11777.0
2021-03-10,19.445,19.47,19.4,19.45,28507.0
2021-03-11,19.39,19.4,19.365,19.38,17995.0
2021-03-12,19.295,19.295,19.155,19.19,20475.0
2021-03-15,19.19,19.24,19.19,19.225,16547.0
2021-03-16,19.205,19.23,19.16,19.18,14789.0
2021-03-17,19.1,19.155,19.09,19.155,25372.0
2021-03-18,19.03,19.11,19.03,19.1,14074.0
2021-03-19,19.085,19.16,19.085,19.155,35500.0
2021-03-22,19.17,19.195,19.145,19.18,14411.0
2021-03-23,19.17,19.225,19.17,19.215,20429.0
2021-03-24,19.225,19.295,19.225,19.26,53335.0
2021-03-25,19.3,19.33,19.26,19.31,54184.0
2021-03-26,19.25,19.285,19.215,19.24,20365.0
2021-03-29,19.11,19.275,19.11,19.18,23993.0
2021-03-30,19.16,19.225,19.15,19.225,34515.0
2021-03-31,19.25,19.285,19.225,19.225,22762.0
2021-04-01,19.275,19.285,19.25,19.275,22112.0
2021-04-05,19.215,19.215,19.19,19.195,57396.0
2021-04-06,19.24,19.31,19.24,19.295,24055.0
2021-04-07,19.31,19.335,19.285,19.295,13184.0
2021-04-08,19.31,19.355,19.31,19.345,27919.0
2021-04-09,19.285,19.33,19.26,19.31,15442.0
2021-04-12,19.33,19.33,19.3,19.31,22729.0
2021-04-13,19.285,19.33,19.285,19.31,21227.0
2021-04-14,19.285,19.32,19.265,19.3,16790.0
2021-04-15,19.345,19.44,19.335,19.44,53800.0
2021-04-16,19.335,19.345,19.3,19.3,13933.0
2021-04-19,19.285,19.295,19.24,19.25,32582.0
2021-04-20,19.17,19.295,19.15,19.265,14922.0
2021-04-21,19.335,19.345,19.25,19.26,12343.0
2021-04-22,19.23,19.275,19.23,19.26,27685.0
2021-04-23,19.26,19.275,19.23,19.25,129276.0
2021-04-26,19.235,19.26,19.225,19.225,14624.0
2021-04-27,19.21,19.245,19.2,19.2,26650.0
2021-04-28,19.21,19.245,19.18,19.245,8398.0
2021-04-29,19.2,19.225,19.18,19.21,9798.0
2021-04-30,19.225,19.26,19.215,19.25,59054.0
2021-05-03,19.245,19.285,19.215,19.25,27822.0
2021-05-04,19.28,19.285,19.25,19.25,14257.0
2021-05-05,19.26,19.295,19.25,19.295,12646.0
2021-05-06,19.285,19.315,19.285,19.315,13204.0
2021-05-07,19.28,19.34,19.28,19.28,29873.0
2021-05-10,19.315,19.32,19.25,19.26,21610.0
2021-05-11,19.215,19.235,19.21,19.225,17341.0
2021-05-12,19.17,19.18,19.12,19.135,16098.0
2021-05-13,19.135,19.19,19.135,19.17,21155.0
2021-05-14,19.17,19.21,19.17,19.19,6887.0
2021-05-17,19.165,19.17,19.145,19.17,46369.0
2021-05-18,19.17,19.21,19.165,19.18,25116.0
2021-05-19,19.165,19.2,19.145,19.145,7200.0
2021-05-20,19.21,19.235,19.165,19.235,16438.0
2021-05-21,19.23,19.255,19.21,19.23,28131.0
2021-05-25,19.28,19.36,19.28,19.36,45561.0
2021-05-26,19.38,19.395,19.36,19.385,41255.0
2021-05-27,19.315,19.37,19.315,19.335,28147.0
2021-05-28,19.325,19.39,19.325,19.35,10326.0
2021-05-31,19.37,19.38,19.35,19.36,3516.0
2021-06-01,19.345,19.385,19.315,19.385,25212.0
2021-06-02,19.35,19.405,19.35,19.385,18090.0
2021-06-03,19.38,19.405,19.345,19.37,16470.0
2021-06-04,19.405,19.455,19.38,19.45,11944.0
2021-06-07,19.45,19.45,19.42,19.42,14754.0
2021-06-08,19.475,19.475,19.44,19.45,23029.0
2021-06-09,19.495,19.52,19.455,19.495,21597.0
2021-06-10,19.485,19.53,19.45,19.52,23109.0
2021-06-11,19.51,19.535,19.51,19.52,14440.0
2021-06-14,19.52,19.52,19.465,19.5,10985.0
2021-06-15,19.465,19.53,19.465,19.51,53360.0
2021-06-16,19.535,19.545,19.45,19.475,18483.0
2021-06-17,19.495,19.6,19.495,19.545,61996.0
2021-06-18,19.535,19.6,19.52,19.58,135494.0
2021-06-21,19.53,19.565,19.52,19.545,20817.0
2021-06-22,19.535,19.57,19.51,19.555,39367.0
2021-06-23,19.555,19.57,19.535,19.565,16091.0
2021-06-24,19.59,19.6,19.555,19.59,7241.0
2021-06-25,19.575,19.575,19.505,19.515,17923.0
2021-06-28,19.53,19.555,19.52,19.53,11841.0
2021-06-29,19.46,19.53,19.46,19.53,13556.0
2021-06-30,19.55,19.59,19.55,19.59,7098.0
2021-07-02,19.565,19.6,19.565,19.575,15202.0
2021-07-05,19.575,19.585,19.55,19.555,17452.0
2021-07-06,19.59,19.68,19.59,19.655,27621.0
2021-07-07,19.705,19.715,19.665,19.69,18241.0
2021-07-08,19.75,19.77,19.705,19.735,23096.0
2021-07-09,19.68,19.68,19.63,19.635,23414.0
2021-07-12,19.635,19.68,19.63,19.645,21837.0
2021-07-13,19.63,19.665,19.59,19.61,16525.0
2021-07-14,19.6,19.67,19.59,19.67,8192.0
2021-07-15,19.715,19.725,19.67,19.715,34712.0
2021-07-16,19.665,19.74,19.665,19.74,46244.0
2021-07-19,19.84,19.895,19.84,19.885,35281.0
2021-07-20,19.9,19.9,19.815,19.82,21125.0
2021-07-21,19.715,19.75,19.69,19.735,19200.0
2021-07-22,19.75,19.805,19.74,19.785,10862.0
2021-07-23,19.76,19.78,19.74,19.77,12265.0
2021-07-26,19.79,19.79,19.735,19.745,17480.0
2021-07-27,19.79,19.825,19.79,19.825,22453.0
2021-07-28,19.77,19.835,19.77,19.835,30498.0
2021-07-29,19.805,19.815,19.78,19.805,4316.0
2021-07-30,19.79,19.805,19.77,19.79,26415.0
2021-08-03,19.795,19.91,19.79,19.895,52862.0
2021-08-04,19.93,19.955,19.86,19.875,16346.0
2021-08-05,19.86,19.875,19.835,19.86,6902.0
2021-08-06,19.79,19.805,19.76,19.77,30512.0
2021-08-09,19.78,19.805,19.725,19.735,7841.0
2021-08-10,19.735,19.735,19.69,19.7,12801.0
2021-08-11,19.665,19.72,19.665,19.675,38691.0
2021-08-12,19.675,19.72,19.675,19.7,6435.0
2021-08-13,19.72,19.79,19.72,19.79,17723.0
2021-08-16,19.85,19.875,19.825,19.835,33726.0
2021-08-17,19.805,19.85,19.805,19.825,7562.0
2021-08-18,19.805,19.835,19.795,19.815,11500.0
2021-08-19,19.805,19.86,19.805,19.84,15017.0
2021-08-20,19.85,19.85,19.825,19.85,22490.0
2021-08-23,19.825,19.84,19.795,19.795,56540.0
2021-08-24,19.79,19.79,19.755,19.76,21893.0
2021-08-25,19.765,19.765,19.695,19.7,15287.0
2021-08-26,19.72,19.745,19.685,19.745,8884.0
2021-08-27,19.745,19.79,19.71,19.78,2207.0
2021-08-30,19.78,19.815,19.755,19.815,8755.0
2021-08-31,19.835,19.835,19.735,19.735,22839.0
2021-09-01,19.825,19.845,19.78,19.825,6381.0
2021-09-02,19.825,19.88,19.815,19.88,9283.0
2021-09-03,19.825,19.85,19.825,19.85,15419.0
2021-09-07,19.78,19.78,19.765,19.78,39195.0
2021-09-08,19.815,19.825,19.8,19.81,15425.0
2021-09-09,19.8,19.87,19.79,19.85,20566.0
2021-09-10,19.79,19.815,19.745,19.755,34216.0
2021-09-13,19.78,19.79,19.765,19.765,56740.0
2021-09-14,19.755,19.845,19.755,19.835,21303.0
2021-09-15,19.81,19.815,19.765,19.775,21855.0
2021-09-16,19.735,19.78,19.71,19.755,11259.0
2021-09-17,19.685,19.695,19.665,19.665,6304.0
2021-09-20,19.755,19.775,19.72,19.755,74993.0
2021-09-21,19.775,19.775,19.71,19.735,14538.0
2021-09-22,19.745,19.79,19.71,19.79,8461.0
2021-09-23,19.735,19.735,19.65,19.65,23505.0
2021-09-24,19.58,19.595,19.55,19.57,38421.0
2021-09-27,19.535,19.55,19.51,19.55,7640.0
2021-09-28,19.455,19.49,19.43,19.455,12003.0
2021-09-29,19.47,19.5,19.41,19.435,48437.0
2021-09-30,19.445,19.455,19.42,19.435,35880.0
2021-10-01,19.48,19.515,19.47,19.51,9531.0
2021-10-04,19.47,19.5,19.455,19.48,10188.0
2021-10-05,19.455,19.48,19.42,19.445,13078.0
2021-10-06,19.435,19.48,19.435,19.465,27587.0
2021-10-07,19.435,19.445,19.42,19.42,47820.0
2021-10-08,19.375,19.375,19.285,19.295,37083.0
2021-10-12,19.27,19.31,19.25,19.295,14448.0
2021-10-13,19.33,19.35,19.31,19.35,10827.0
2021-10-14,19.375,19.445,19.365,19.445,12868.0
2021-10-15,19.385,19.42,19.385,19.4,3933.0
2021-10-18,19.355,19.42,19.355,19.42,6870.0
2021-10-19,19.34,19.375,19.33,19.35,36617.0
2021-10-20,19.33,19.35,19.31,19.35,9316.0
2021-10-21,19.295,19.305,19.24,19.24,5786.0
2021-10-22,19.27,19.31,19.26,19.295,62456.0
2021-10-25,19.27,19.325,19.27,19.28,11347.0
2021-10-26,19.315,19.36,19.29,19.34,9072.0
2021-10-27,19.405,19.43,19.27,19.385,27802.0
2021-10-28,19.26,19.375,19.235,19.33,39211.0
2021-10-29,19.295,19.36,19.26,19.26,106854.0
2021-11-01,19.205,19.245,19.2,19.2,31487.0
2021-11-02,19.215,19.25,19.18,19.19,33947.0
2021-11-03,19.215,19.235,19.17,19.2,34362.0
2021-11-04,19.235,19.325,19.235,19.29,6738.0
2021-11-05,19.34,19.395,19.34,19.375,5723.0
2021-11-08,19.34,19.37,19.33,19.33,18222.0
2021-11-09,19.41,19.44,19.375,19.41,12657.0
2021-11-10,19.34,19.37,19.245,19.26,63544.0
2021-11-11,19.25,19.28,19.225,19.225,17115.0
2021-11-12,19.27,19.29,19.235,19.25,14617.0
2021-11-15,19.245,19.25,19.19,19.205,12243.0
2021-11-16,19.18,19.18,19.12,19.12,14346.0
2021-11-17,19.145,19.235,19.145,19.235,8567.0
2021-11-18,19.17,19.245,19.17,19.235,61587.0
2021-11-19,19.28,19.315,19.27,19.28,30194.0
2021-11-22,19.215,19.215,19.135,19.135,16829.0
2021-11-23,19.11,19.11,19.075,19.085,16210.0
2021-11-24,19.065,19.175,19.05,19.175,11850.0
2021-11-25,19.2,19.2,19.145,19.145,10107.0
2021-11-26,19.305,19.37,19.305,19.37,22073.0
2021-11-29,19.27,19.38,19.265,19.36,14674.0
2021-11-30,19.425,19.53,19.415,19.425,23197.0
2021-12-01,19.405,19.52,19.395,19.52,6236.0
2021-12-02,19.55,19.565,19.515,19.555,5278.0
2021-12-03,19.475,19.63,19.45,19.585,66342.0
2021-12-06,19.55,19.565,19.505,19.505,13800.0
2021-12-07,19.44,19.485,19.415,19.415,14223.0
2021-12-08,19.415,19.47,19.405,19.47,19683.0
2021-12-09,19.505,19.52,19.45,19.505,31468.0
2021-12-10,19.55,19.575,19.515,19.55,7440.0
2021-12-13,19.6,19.68,19.6,19.665,23006.0
2021-12-14,19.62,19.62,19.565,19.585,9133.0
2021-12-15,19.6,19.675,19.6,19.675,13035.0
2021-12-16,19.675,19.77,19.665,19.76,23452.0
2021-12-17,19.78,19.825,19.78,19.8,25712.0
2021-12-20,19.8,19.815,19.655,19.68,47360.0
2021-12-21,19.62,19.64,19.585,19.63,83698.0
2021-12-22,19.645,19.69,19.63,19.68,6961.0
2021-12-23,19.68,19.7,19.64,19.665,6701.0
2021-12-24,19.655,19.675,19.63,19.64,37800.0
2021-12-29,19.64,19.675,19.61,19.645,13321.0
2021-12-30,19.665,19.7,19.65,19.7,6491.0
2021-12-31,19.72,19.765,19.675,19.765,4097.0
2022-01-04,19.515,19.56,19.46,19.495,91075.0
2022-01-05,19.525,19.55,19.445,19.46,49442.0
2022-01-06,19.36,19.38,19.31,19.335,14180.0
2022-01-07,19.325,19.325,19.245,19.265,20153.0
2022-01-10,19.19,19.275,19.19,19.275,21286.0
2022-01-11,19.235,19.29,19.235,19.28,22356.0
2022-01-12,19.29,19.29,19.235,19.245,15927.0
2022-01-13,19.245,19.29,19.23,19.275,18368.0
2022-01-14,19.21,19.23,19.175,19.185,6279.0
2022-01-17,19.15,19.15,19.105,19.12,3030.0
2022-01-18,19.065,19.085,18.985,19.005,23074.0
2022-01-19,19.03,19.04,19.005,19.025,10758.0
2022-01-20,19.065,19.065,19.025,19.065,10599.0
2022-01-21,19.14,19.155,19.095,19.15,59163.0
2022-01-24,19.13,19.165,19.075,19.075,21745.0
2022-01-25,19.115,19.115,19.05,19.07,11191.0
2022-01-26,19.085,19.14,19.025,19.025,17094.0
2022-01-27,19.085,19.15,19.085,19.105,22278.0
2022-01-28,19.025,19.15,19.025,19.13,5367.0
2022-01-31,19.075,19.105,19.05,19.105,13766.0
2022-02-01,19.06,19.06,19.015,19.03,7494.0
2022-02-02,19.085,19.15,19.05,19.13,14305.0
2022-02-03,19.05,19.06,19.015,19.05,5863.0
2022-02-04,18.99,18.995,18.915,18.96,47431.0
2022-02-07,18.98,18.98,18.945,18.97,6564.0
2022-02-08,18.9,18.935,18.87,18.925,4614.0
2022-02-09,18.935,18.945,18.905,18.915,15643.0
2022-02-10,18.845,18.845,18.775,18.775,16526.0
2022-02-11,18.81,18.88,18.73,18.86,13727.0
2022-02-14,18.775,18.81,18.71,18.775,12835.0
2022-02-15,18.7,18.735,18.7,18.73,12012.0
2022-02-16,18.765,18.765,18.695,18.745,12364.0
2022-02-17,18.775,18.845,18.775,18.8,9637.0
2022-02-18,18.8,18.835,18.8,18.825,18913.0
2022-02-22,18.765,18.775,18.745,18.755,15845.0
2022-02-23,18.695,18.72,18.675,18.685,32062.0
2022-02-24,18.775,18.82,18.73,18.775,32974.0
2022-02-25,18.755,18.835,18.745,18.835,16297.0
2022-02-28,18.915,18.935,18.88,18.925,4577.0
2022-03-01,18.935,19.17,18.935,19.125,15917.0
2022-03-02,19.095,19.095,19.0,19.015,12438.0
2022-03-03,19.005,19.05,18.98,19.025,7434.0
2022-03-04,19.115,19.185,19.115,19.175,32124.0
2022-03-07,19.095,19.125,19.035,19.045,29983.0
2022-03-08,18.845,18.945,18.845,18.89,23330.0
2022-03-09,18.845,18.855,18.81,18.81,8013.0
2022-03-10,18.685,18.745,18.665,18.73,25824.0
2022-03-11,18.685,18.685,18.61,18.62,15250.0
2022-03-14,18.52,18.52,18.415,18.415,47464.0
2022-03-15,18.415,18.45,18.325,18.325,18850.0
2022-03-16,18.305,18.395,18.3,18.305,10263.0
2022-03-17,18.37,18.45,18.37,18.425,7932.0
2022-03-18,18.36,18.45,18.36,18.43,6970.0
2022-03-21,18.345,18.38,18.26,18.27,14650.0
2022-03-22,18.18,18.2,18.125,18.125,15869.0
2022-03-23,18.17,18.3,18.17,18.27,34884.0
2022-03-24,18.21,18.255,18.17,18.235,20330.0
2022-03-25,18.145,18.2,18.04,18.055,40197.0
2022-03-28,18.1,18.19,18.1,18.145,29873.0
2022-03-29,18.18,18.21,18.135,18.175,20653.0
2022-03-30,18.155,18.265,18.155,18.265,13201.0
2022-03-31,18.325,18.37,18.255,18.345,7732.0
2022-04-01,18.255,18.3,18.2,18.28,15884.0
2022-04-04,18.3,18.31,18.265,18.29,19267.0
2022-04-05,18.28,18.29,18.145,18.2,26275.0
2022-04-06,18.11,18.18,18.1,18.135,21229.0
2022-04-07,18.135,18.165,18.075,18.1,55616.0
2022-04-08,18.055,18.085,18.02,18.045,48802.0
2022-04-11,17.985,17.985,17.905,17.91,50332.0
2022-04-12,17.995,18.045,17.985,18.01,68219.0
2022-04-13,18.01,18.065,18.01,18.04,805501.0
2022-04-14,17.965,18.01,17.86,17.865,33938.0
2022-04-18,17.865,17.895,17.815,17.82,20927.0
2022-04-19,17.805,17.815,17.75,17.795,35491.0
2022-04-20,17.795,17.805,17.75,17.77,32352.0
2022-04-21,17.67,17.695,17.59,17.65,16466.0
2022-04-22,17.615,17.66,17.615,17.64,49816.0
2022-04-25,17.715,17.785,17.715,17.74,23971.0
2022-04-26,17.83,17.86,17.77,17.825,31654.0
2022-04-27,17.785,17.825,17.705,17.725,50551.0
2022-04-28,17.725,17.815,17.69,17.815,50251.0
2022-04-29,17.68,17.75,17.645,17.68,55798.0
2022-05-02,17.695,17.695,17.56,17.58,27815.0
2022-05-03,17.6,17.635,17.555,17.56,47401.0
2022-05-04,17.515,17.635,17.51,17.625,35274.0
2022-05-05,17.56,17.56,17.41,17.465,15709.0
2022-05-06,17.39,17.455,17.345,17.365,55363.0
2022-05-09,17.355,17.49,17.355,17.48,60323.0
2022-05-10,17.51,17.545,17.47,17.5,79233.0
2022-05-11,17.445,17.51,17.41,17.51,38035.0
2022-05-12,17.57,17.605,17.525,17.59,32150.0
2022-05-13,17.555,17.58,17.515,17.56,25479.0
2022-05-16,17.57,17.635,17.555,17.59,19210.0
2022-05-17,17.47,17.5,17.425,17.455,16355.0
2022-05-18,17.39,17.525,17.39,17.51,15132.0
2022-05-19,17.615,17.69,17.6,17.615,65820.0
2022-05-20,17.59,17.69,17.59,17.69,30384.0
2022-05-24,17.645,17.755,17.645,17.725,89648.0
2022-05-25,17.765,17.79,17.725,17.765,37630.0
2022-05-26,17.77,17.78,17.72,17.755,28704.0
2022-05-27,17.77,17.81,17.755,17.79,15012.0
2022-05-30,17.71,17.755,17.71,17.755,12516.0
2022-05-31,17.78,17.78,17.61,17.635,46942.0
2022-06-01,17.635,17.645,17.555,17.585,29479.0
2022-06-02,17.61,17.61,17.53,17.565,4728.0
2022-06-03,17.49,17.49,17.445,17.465,22078.0
2022-06-06,17.42,17.42,17.305,17.305,28617.0
2022-06-07,17.295,17.31,17.275,17.285,16990.0
2022-06-08,17.195,17.23,17.165,17.175,24161.0
2022-06-09,17.12,17.22,17.12,17.21,47279.0
2022-06-10,17.21,17.21,17.07,17.075,31424.0
2022-06-13,16.87,16.985,16.85,16.87,89694.0
2022-06-14,16.905,16.915,16.725,16.77,23737.0
2022-06-15,16.795,16.895,16.78,16.87,25502.0
2022-06-16,16.815,16.985,16.77,16.97,64702.0
2022-06-17,17.015,17.03,16.895,16.985,44151.0
2022-06-20,16.985,16.985,16.925,16.96,16625.0
2022-06-21,16.905,16.93,16.85,16.86,58464.0
2022-06-22,16.93,16.995,16.93,16.97,9420.0
2022-06-23,17.04,17.175,17.04,17.12,24940.0
2022-06-24,17.125,17.16,17.07,17.085,27417.0
2022-06-27,17.005,17.06,16.985,17.025,25640.0
2022-06-28,17.005,17.07,16.97,17.06,25030.0
2022-06-29,17.095,17.16,17.05,17.16,102722.0
2022-06-30,17.205,17.305,17.16,17.26,63636.0
2022-07-04,17.27,17.315,17.25,17.315,23245.0
2022-07-05,17.395,17.45,17.375,17.405,96091.0
2022-07-06,17.43,17.43,17.285,17.295,26496.0
2022-07-07,17.285,17.295,17.25,17.25,11342.0
2022-07-08,17.23,17.23,17.16,17.175,11829.0
2022-07-11,17.25,17.27,17.225,17.225,15071.0
2022-07-12,17.305,17.35,17.285,17.315,21421.0
2022-07-13,17.205,17.35,17.195,17.35,26280.0
2022-07-14,17.305,17.34,17.25,17.33,19421.0
2022-07-15,17.33,17.415,17.33,17.415,21477.0
2022-07-18,17.375,17.415,17.35,17.405,6475.0
2022-07-19,17.385,17.42,17.33,17.405,23525.0
2022-07-20,17.46,17.465,17.36,17.385,32142.0
2022-07-21,17.44,17.585,17.405,17.565,64808.0
2022-07-22,17.675,17.74,17.675,17.74,33244.0
2022-07-25,17.62,17.685,17.62,17.665,81964.0
2022-07-26,17.795,17.81,17.71,17.71,27742.0
2022-07-27,17.775,17.84,17.755,17.765,34311.0
2022-07-28,17.855,17.955,17.855,17.95,34110.0
2022-07-29,17.91,18.01,17.885,17.94,14901.0
2022-08-02,18.05,18.05,17.82,17.82,16283.0
2022-08-03,17.755,17.85,17.705,17.84,31606.0
2022-08-04,17.81,17.895,17.81,17.885,26324.0
2022-08-05,17.795,17.795,17.72,17.795,59402.0
2022-08-08,17.85,17.865,17.81,17.85,8102.0
2022-08-09,17.805,17.84,17.785,17.82,18123.0
2022-08-10,17.95,17.965,17.855,17.885,51949.0
2022-08-11,17.93,17.93,17.73,17.755,128556.0
2022-08-12,17.755,17.805,17.74,17.805,21631.0
2022-08-15,17.855,17.875,17.83,17.84,77159.0
2022-08-16,17.795,17.795,17.695,17.775,20987.0
2022-08-17,17.685,17.72,17.64,17.65,30306.0
2022-08-18,17.685,17.685,17.65,17.665,13412.0
2022-08-19,17.56,17.595,17.55,17.585,9832.0
2022-08-22,17.54,17.54,17.46,17.46,14854.0
2022-08-23,17.44,17.465,17.405,17.45,23928.0
2022-08-24,17.415,17.42,17.375,17.415,49296.0
2022-08-25,17.405,17.515,17.375,17.505,22650.0
2022-08-26,17.475,17.53,17.43,17.515,9932.0
2022-08-29,17.45,17.45,17.395,17.425,39627.0
2022-08-30,17.44,17.475,17.385,17.43,168042.0
2022-08-31,17.46,17.46,17.385,17.395,49151.0
2022-09-01,17.315,17.33,17.26,17.305,72006.0
2022-09-02,17.37,17.425,17.37,17.415,15338.0
2022-09-06,17.325,17.325,17.24,17.315,46691.0
2022-09-07,17.36,17.375,17.305,17.35,19805.0
2022-09-08,17.33,17.33,17.26,17.27,9918.0
2022-09-09,17.35,17.36,17.315,17.33,13529.0
2022-09-12,17.37,17.385,17.295,17.34,65095.0
2022-09-13,17.27,17.275,17.205,17.27,18970.0
2022-09-14,17.25,17.33,17.24,17.33,20508.0
2022-09-15,17.315,17.375,17.295,17.375,23601.0
2022-09-16,17.34,17.37,17.305,17.37,13235.0
2022-09-19,17.315,17.385,17.305,17.36,13088.0
2022-09-20,17.36,17.425,17.33,17.425,30816.0
2022-09-21,17.45,17.525,17.405,17.495,50674.0
2022-09-22,17.425,17.45,17.37,17.43,50500.0
2022-09-23,17.515,17.525,17.435,17.49,38964.0
2022-09-26,17.415,17.445,17.315,17.345,40376.0
2022-09-27,17.29,17.29,17.16,17.16,19653.0
2022-09-28,17.325,17.515,17.29,17.495,50651.0
2022-09-29,17.415,17.45,17.295,17.345,46446.0
2022-09-30,17.35,17.415,17.29,17.335,57116.0
2022-10-03,17.39,17.425,17.29,17.325,75580.0
2022-10-04,17.405,17.405,17.335,17.345,22193.0
2022-10-05,17.29,17.315,17.17,17.19,42765.0
2022-10-06,17.19,17.19,17.115,17.14,106118.0
2022-10-07,17.095,17.095,17.06,17.07,11673.0
2022-10-11,16.98,17.04,16.95,16.98,161663.0
2022-10-12,16.905,17.015,16.885,16.97,30827.0
2022-10-13,16.86,17.04,16.86,16.985,41808.0
2022-10-14,17.04,17.04,16.85,16.88,24637.0
2022-10-17,16.935,16.98,16.885,16.905,87152.0
2022-10-18,16.94,17.015,16.935,17.015,44988.0
2022-10-19,16.885,16.905,16.77,16.78,38331.0
2022-10-20,16.705,16.77,16.595,16.625,43771.0
2022-10-21,16.56,16.67,16.505,16.65,59739.0
2022-10-24,16.68,16.715,16.65,16.715,58857.0
2022-10-25,16.79,16.815,16.77,16.78,28985.0
2022-10-26,16.86,17.09,16.86,17.07,88894.0
2022-10-27,17.125,17.225,17.1,17.2,26290.0
2022-10-28,17.125,17.22,17.125,17.2,30378.0
2022-10-31,17.225,17.225,17.12,17.155,50843.0
2022-11-01,17.29,17.29,17.17,17.21,16360.0
2022-11-02,17.225,17.235,17.08,17.1,30849.0
2022-11-03,17.055,17.07,16.99,17.01,137630.0
2022-11-04,16.925,16.96,16.86,16.88,39471.0
2022-11-07,16.89,16.915,16.715,16.715,37276.0
2022-11-08,16.77,16.91,16.77,16.88,35287.0
2022-11-09,16.9,16.955,16.86,16.935,47754.0
2022-11-10,17.165,17.31,17.135,17.31,41990.0
2022-11-11,17.335,17.335,17.29,17.31,6291.0
2022-11-14,17.31,17.31,17.265,17.28,58816.0
2022-11-15,17.31,17.345,17.28,17.31,62009.0
2022-11-16,17.38,17.445,17.355,17.435,28048.0
2022-11-17,17.355,17.38,17.335,17.375,43088.0
2022-11-18,17.38,17.38,17.31,17.345,19231.0
2022-11-21,17.43,17.44,17.355,17.405,18602.0
2022-11-22,17.46,17.53,17.46,17.52,18950.0
2022-11-23,17.53,17.62,17.53,17.62,40794.0
2022-11-24,17.685,17.695,17.66,17.66,21851.0
2022-11-25,17.62,17.705,17.605,17.705,54952.0
2022-11-28,17.675,17.675,17.605,17.64,65297.0
2022-11-29,17.575,17.605,17.55,17.575,24012.0
2022-11-30,17.51,17.62,17.475,17.605,50189.0
2022-12-01,17.685,17.86,17.685,17.86,174254.0
2022-12-02,17.78,17.935,17.725,17.915,39713.0
2022-12-05,17.87,17.88,17.825,17.85,33238.0
2022-12-06,17.89,17.95,17.87,17.935,78308.0
2022-12-07,17.995,18.035,17.87,17.98,63792.0
2022-12-08,17.895,17.97,17.89,17.935,29294.0
2022-12-09,17.905,17.905,17.825,17.835,20403.0
2022-12-12,17.88,17.89,17.77,17.77,64426.0
2022-12-13,17.485,17.925,17.485,17.87,50744.0
2022-12-14,17.87,17.925,17.85,17.905,75607.0
2022-12-15,17.89,17.94,17.84,17.935,82789.0
2022-12-16,17.85,17.925,17.84,17.895,38897.0
2022-12-19,17.805,17.835,17.76,17.76,38309.0
2022-12-20,17.66,17.675,17.62,17.65,37720.0
2022-12-21,17.715,17.73,17.65,17.675,75212.0
2022-12-22,17.64,17.64,17.585,17.595,31200.0
2022-12-23,17.51,17.52,17.465,17.495,49954.0
2022-12-28,17.375,17.375,17.295,17.3,50019.0
2022-12-29,17.315,17.39,17.315,17.34,22180.0
2022-12-30,17.285,17.34,17.28,17.34,75720.0
2023-01-03,17.46,17.46,17.36,17.405,23234.0
2023-01-04,17.515,17.525,17.47,17.505,28697.0
2023-01-05,17.435,17.49,17.425,17.47,23522.0
2023-01-06,17.445,17.58,17.435,17.57,41910.0
2023-01-09,17.565,17.625,17.535,17.6,130151.0
2023-01-10,17.535,17.57,17.5,17.545,21281.0
2023-01-11,17.635,17.71,17.635,17.7,28077.0
2023-01-12,17.735,17.865,17.69,17.855,39050.0
2023-01-13,17.855,17.895,17.83,17.845,10859.0
2023-01-16,17.855,17.91,17.855,17.9,11808.0
2023-01-17,17.875,17.92,17.875,17.91,75237.0
2023-01-18,18.06,18.06,17.975,18.03,24621.0
2023-01-19,18.005,18.02,17.95,18.005,32080.0
2023-01-20,17.93,17.93,17.855,17.895,38565.0
2023-01-23,17.82,17.865,17.82,17.845,32862.0
2023-01-24,17.8,17.885,17.8,17.865,51368.0
2023-01-25,17.86,17.97,17.86,17.97,52364.0
2023-01-26,17.93,17.95,17.895,17.925,52545.0
2023-01-27,17.85,17.895,17.82,17.875,24727.0
2023-01-30,17.85,17.87,17.82,17.87,19913.0
2023-01-31,17.85,17.85,17.775,17.84,60490.0
2023-02-01,17.885,17.98,17.84,17.95,58105.0
2023-02-02,17.995,17.995,17.93,17.95,86267.0
2023-02-03,17.86,17.86,17.785,17.85,19975.0
2023-02-06,17.74,17.74,17.685,17.7,27845.0
2023-02-07,17.665,17.7,17.61,17.645,38736.0
2023-02-08,17.645,17.73,17.645,17.72,36160.0
2023-02-09,17.815,17.815,17.645,17.665,26431.0
2023-02-10,17.585,17.61,17.53,17.535,126962.0
2023-02-13,17.575,17.63,17.555,17.63,28300.0
2023-02-14,17.59,17.59,17.48,17.51,200946.0
2023-02-15,17.48,17.48,17.36,17.42,86818.0
2023-02-16,17.38,17.42,17.355,17.39,65505.0
2023-02-17,17.39,17.42,17.37,17.42,194119.0
2023-02-21,17.305,17.305,17.245,17.26,130534.0
2023-02-22,17.28,17.33,17.28,17.31,63401.0
2023-02-23,17.3,17.41,17.3,17.4,104427.0
2023-02-24,17.33,17.34,17.29,17.34,296331.0
2023-02-27,17.32,17.375,17.32,17.365,47616.0
2023-02-28,17.32,17.46,17.32,17.45,53596.0
2023-03-01,17.44,17.44,17.34,17.365,144321.0
2023-03-02,17.265,17.3,17.265,17.29,193514.0
2023-03-03,17.41,17.485,17.385,17.485,40368.0
2023-03-06,17.52,17.52,17.41,17.42,38725.0
2023-03-07,17.46,17.495,17.41,17.475,33104.0
2023-03-08,17.53,17.595,17.495,17.55,62951.0
2023-03-09,17.575,17.67,17.55,17.66,65284.0
2023-03-10,17.8,17.88,17.79,17.865,92581.0
2023-03-13,18.13,18.22,18.095,18.13,239894.0
2023-03-14,18.085,18.095,17.955,17.985,190585.0
2023-03-15,18.165,18.205,17.945,18.065,276408.0
2023-03-16,18.14,18.14,17.88,17.89,148195.0
2023-03-17,17.99,18.11,17.955,18.065,152531.0
2023-03-20,18.1,18.1,17.935,17.985,32514.0
2023-03-21,17.89,17.975,17.88,17.9,104845.0
2023-03-22,17.91,18.115,17.895,18.095,89056.0
2023-03-23,18.03,18.085,18.005,18.07,62298.0
2023-03-24,18.135,18.145,18.05,18.08,83225.0
2023-03-27,17.975,17.995,17.865,17.885,131756.0
2023-03-28,17.81,17.84,17.79,17.825,43592.0
2023-03-29,17.855,17.875,17.83,17.84,52959.0
2023-03-30,17.845,17.885,17.84,17.875,60146.0
2023-03-31,17.84,17.885,17.83,17.855,50465.0
2023-04-03,17.83,17.975,17.83,17.965,97235.0
2023-04-04,17.9,18.07,17.865,18.03,60668.0
2023-04-05,18.04,18.085,17.985,18.005,83726.0
2023-04-06,18.015,18.03,17.985,18.025,27942.0
2023-04-10,17.94,17.94,17.865,17.91,38004.0
2023-04-11,17.92,17.92,17.83,17.895,35028.0
2023-04-12,17.965,17.965,17.845,17.885,42582.0
2023-04-13,17.9,17.92,17.81,17.83,19823.0
2023-04-14,17.81,17.81,17.69,17.73,63673.0
2023-04-17,17.72,17.72,17.655,17.69,149493.0
2023-04-18,17.655,17.735,17.655,17.7,42772.0
2023-04-19,17.71,17.72,17.67,17.72,74581.0
2023-04-20,17.79,17.83,17.775,17.81,24812.0
2023-04-21,17.885,17.91,17.82,17.885,53851.0
2023-04-24,17.895,17.915,17.86,17.895,39157.0
2023-04-25,17.96,18.1,17.96,18.07,51688.0
2023-04-26,18.065,18.065,17.94,17.97,57969.0
2023-04-27,17.935,17.935,17.85,17.85,36989.0
2023-04-28,17.99,18.045,17.935,18.015,83905.0
2023-05-01,17.98,17.98,17.82,17.84,45683.0
2023-05-02,17.895,18.065,17.895,18.025,68051.0
2023-05-03,18.09,18.11,18.035,18.11,33768.0
2023-05-04,18.045,18.12,18.045,18.055,74090.0
2023-05-05,17.925,17.925,17.885,17.905,81098.0
2023-05-08,17.815,17.895,17.815,17.82,29913.0
2023-05-09,17.87,17.88,17.84,17.85,73546.0
2023-05-10,17.935,17.97,17.895,17.935,34928.0
2023-05-11,18.025,18.065,18.005,18.045,32600.0
2023-05-12,18.045,18.045,17.98,18.005,29741.0
2023-05-15,17.905,17.935,17.88,17.915,37690.0
2023-05-16,17.85,17.85,17.765,17.805,65004.0
2023-05-17,17.785,17.785,17.72,17.765,66291.0
2023-05-18,17.71,17.71,17.645,17.67,54670.0
2023-05-19,17.645,17.775,17.645,17.75,49644.0
2023-05-23,17.645,17.645,17.57,17.61,82319.0
2023-05-24,17.62,17.62,17.53,17.555,39872.0
2023-05-25,17.54,17.565,17.5,17.51,59508.0
2023-05-26,17.475,17.51,17.455,17.49,15438.0
2023-05-29,17.555,17.565,17.51,17.54,19231.0
2023-05-30,17.555,17.62,17.545,17.595,31048.0
2023-05-31,17.61,17.715,17.575,17.705,76765.0
2023-06-01,17.725,17.79,17.705,17.74,62930.0
2023-06-02,17.725,17.725,17.64,17.675,27648.0
2023-06-05,17.575,17.66,17.545,17.61,61543.0
2023-06-06,17.63,17.63,17.565,17.595,36527.0
2023-06-07,17.585,17.61,17.41,17.435,350379.0
2023-06-08,17.435,17.49,17.425,17.445,97697.0
2023-06-09,17.435,17.51,17.435,17.51,58254.0
2023-06-12,17.54,17.555,17.48,17.52,24565.0
2023-06-13,17.545,17.545,17.35,17.36,52751.0
2023-06-14,17.425,17.48,17.4,17.455,69649.0
2023-06-15,17.52,17.555,17.5,17.54,246400.0
2023-06-16,17.54,17.555,17.48,17.555,70810.0
2023-06-19,17.465,17.475,17.445,17.475,9059.0
2023-06-20,17.5,17.595,17.5,17.545,86972.0
2023-06-21,17.445,17.53,17.415,17.49,67343.0
2023-06-22,17.455,17.475,17.39,17.4,36840.0
2023-06-23,17.53,17.545,17.475,17.53,18400.0
2023-06-26,17.57,17.645,17.55,17.58,43321.0
2023-06-27,17.655,17.655,17.55,17.58,21583.0
2023-06-28,17.615,17.7,17.615,17.7,42707.0
2023-06-29,17.56,17.57,17.525,17.54,144535.0
2023-06-30,17.615,17.7,17.595,17.67,80234.0
2023-07-04,17.645,17.655,17.595,17.635,39643.0
2023-07-05,17.59,17.59,17.495,17.515,45578.0
2023-07-06,17.44,17.46,17.4,17.43,35564.0
2023-07-07,17.375,17.395,17.335,17.335,64013.0
2023-07-10,17.31,17.4,17.31,17.375,42625.0
2023-07-11,17.395,17.395,17.355,17.355,42709.0
2023-07-12,17.43,17.505,17.4,17.475,32361.0
2023-07-13,17.53,17.58,17.475,17.57,56846.0
2023-07-14,17.505,17.55,17.485,17.53,23842.0
2023-07-17,17.485,17.52,17.475,17.495,25048.0
2023-07-18,17.54,17.58,17.53,17.54,56816.0
2023-07-19,17.57,17.595,17.515,17.58,42723.0
2023-07-20,17.53,17.53,17.41,17.41,43303.0
2023-07-21,17.485,17.54,17.485,17.515,21043.0
2023-07-24,17.505,17.54,17.385,17.385,31818.0
2023-07-25,17.36,17.415,17.35,17.37,17997.0
2023-07-26,17.45,17.48,17.415,17.48,23519.0
2023-07-27,17.385,17.385,17.265,17.275,63337.0
2023-07-28,17.305,17.405,17.305,17.385,42855.0
2023-07-31,17.385,17.45,17.385,17.45,66686.0
2023-08-01,17.33,17.35,17.285,17.315,51908.0
2023-08-02,17.285,17.315,17.245,17.295,19470.0
2023-08-03,17.155,17.19,17.135,17.135,37147.0
2023-08-04,17.23,17.37,17.23,17.37,31828.0
2023-08-08,17.46,17.47,17.38,17.405,44786.0
2023-08-09,17.385,17.425,17.37,17.37,47860.0
2023-08-10,17.37,17.395,17.305,17.315,28484.0
2023-08-11,17.22,17.275,17.22,17.24,27166.0
2023-08-14,17.23,17.245,17.18,17.21,35201.0
2023-08-15,17.175,17.19,17.125,17.135,108214.0
2023-08-16,17.11,17.135,17.09,17.1,30786.0
2023-08-17,17.115,17.125,17.07,17.115,34773.0
2023-08-18,17.135,17.22,17.135,17.18,43990.0
2023-08-21,17.09,17.125,17.08,17.1,24716.0
2023-08-22,17.08,17.1,17.04,17.08,36033.0
2023-08-23,17.175,17.285,17.175,17.285,65936.0
2023-08-24,17.23,17.245,17.2,17.23,15955.0
2023-08-25,17.185,17.245,17.17,17.225,29868.0
2023-08-28,17.27,17.27,17.225,17.25,8296.0
2023-08-29,17.215,17.375,17.215,17.355,17197.0
2023-08-30,17.385,17.385,17.335,17.385,37516.0
2023-08-31,17.385,17.44,17.385,17.41,24418.0
2023-09-01,17.43,17.46,17.385,17.41,6538.0
2023-09-05,17.345,17.345,17.245,17.25,27692.0
2023-09-06,17.28,17.31,17.245,17.25,34676.0
2023-09-07,17.25,17.325,17.25,17.325,35380.0
2023-09-08,17.335,17.345,17.28,17.29,31850.0
2023-09-11,17.26,17.28,17.235,17.28,31021.0
2023-09-12,17.26,17.27,17.225,17.245,26727.0
2023-09-13,17.215,17.3,17.205,17.27,38943.0
2023-09-14,17.32,17.32,17.25,17.25,24354.0
2023-09-15,17.225,17.26,17.215,17.225,21387.0
2023-09-18,17.195,17.225,17.185,17.205,29215.0
2023-09-19,17.085,17.11,17.065,17.085,54814.0
2023-09-20,17.105,17.12,17.045,17.045,35812.0
2023-09-21,17.0,17.01,16.955,16.98,14821.0
2023-09-22,16.98,17.035,16.98,17.01,19602.0
2023-09-25,16.92,16.93,16.885,16.89,50286.0
2023-09-26,16.93,16.93,16.865,16.89,38981.0
2023-09-27,16.885,16.91,16.8,16.81,33355.0
2023-09-28,16.79,16.865,16.74,16.845,82111.0
2023-09-29,16.9,16.94,16.875,16.93,94355.0
2023-10-02,16.89,16.89,16.855,16.855,22221.0
2023-10-03,16.685,16.695,16.62,16.67,79245.0
2023-10-04,16.76,16.78,16.735,16.77,80585.0
2023-10-05,16.78,16.81,16.77,16.8,35595.0
2023-10-06,16.725,16.815,16.715,16.815,45733.0
2023-10-10,16.875,16.985,16.875,16.985,107618.0
2023-10-11,17.015,17.07,17.015,17.06,26956.0
2023-10-12,17.005,17.035,16.9,16.93,48764.0
2023-10-13,17.015,17.035,16.96,17.005,57812.0
2023-10-16,16.95,16.965,16.89,16.965,50764.0
2023-10-17,16.92,16.965,16.9,16.91,49366.0
2023-10-18,16.89,16.95,16.865,16.89,37975.0
2023-10-19,16.845,16.875,16.78,16.81,104877.0
2023-10-20,16.815,16.885,16.815,16.875,141347.0
2023-10-23,16.835,16.975,16.815,16.965,95366.0
2023-10-24,16.94,17.015,16.92,16.995,41292.0
2023-10-25,16.915,16.925,16.85,16.885,34433.0
2023-10-26,16.935,17.03,16.935,17.03,63303.0
2023-10-27,17.02,17.075,17.0,17.075,76205.0
2023-10-30,16.98,17.03,16.96,16.99,40328.0
2023-10-31,16.99,17.03,16.955,16.96,57029.0
2023-11-01,17.03,17.13,17.03,17.12,72030.0
2023-11-02,17.205,17.235,17.17,17.225,92114.0
2023-11-03,17.34,17.42,17.34,17.365,73897.0
2023-11-06,17.345,17.345,17.27,17.3,123282.0
2023-11-07,17.355,17.395,17.33,17.355,104441.0
2023-11-08,17.375,17.43,17.34,17.415,45096.0
2023-11-09,17.385,17.385,17.245,17.255,101015.0
2023-11-10,17.345,17.345,17.245,17.27,55048.0
2023-11-13,17.235,17.27,17.215,17.235,12992.0
2023-11-14,17.44,17.505,17.43,17.48,148404.0
2023-11-15,17.415,17.415,17.345,17.365,73143.0
2023-11-16,17.44,17.48,17.42,17.44,79270.0
2023-11-17,17.46,17.495,17.44,17.45,42764.0
2023-11-20,17.47,17.525,17.44,17.525,35253.0
2023-11-21,17.54,17.56,17.485,17.53,10848.0
2023-11-22,17.54,17.55,17.505,17.54,65212.0
2023-11-23,17.505,17.52,17.485,17.485,28689.0
2023-11-24,17.455,17.505,17.445,17.495,38575.0
2023-11-27,17.53,17.595,17.505,17.595,107458.0
2023-11-28,17.56,17.67,17.56,17.665,38702.0
2023-11-29,17.7,17.755,17.69,17.75,214644.0
2023-11-30,17.71,17.73,17.665,17.72,188916.0
2023-12-01,17.67,17.91,17.655,17.88,111660.0
2023-12-04,17.85,17.9,17.825,17.89,238155.0
2023-12-05,17.935,18.02,17.915,17.99,129289.0
2023-12-06,18.02,18.105,18.02,18.07,80983.0
2023-12-07,18.04,18.095,18.03,18.07,357283.0
2023-12-08,17.975,17.99,17.935,17.985,93146.0
2023-12-11,17.925,17.945,17.88,17.925,117502.0
2023-12-12,17.935,17.965,17.89,17.955,106361.0
2023-12-13,18.02,18.19,17.975,18.15,104172.0
2023-12-14,18.255,18.34,18.22,18.34,145205.0
2023-12-15,18.35,18.39,18.305,18.39,90220.0
2023-12-18,18.33,18.33,18.265,18.305,136375.0
2023-12-19,18.34,18.36,18.305,18.33,145592.0
2023-12-20,18.39,18.435,18.36,18.405,105016.0
2023-12-21,18.465,18.465,18.33,18.33,122949.0
2023-12-22,18.395,18.395,18.17,18.18,130023.0
2023-12-27,18.32,18.395,18.31,18.39,70391.0
2023-12-28,18.355,18.385,18.29,18.31,48254.0
2023-12-29,18.26,18.365,18.25,18.31,20910.0
2024-01-02,18.195,18.27,18.185,18.225,53086.0
2024-01-03,18.185,18.27,18.155,18.26,73766.0
2024-01-04,18.175,18.215,18.14,18.15,38237.0
2024-01-05,18.08,18.205,18.075,18.12,83979.0
2024-01-08,18.12,18.195,18.1,18.15,33846.0
2024-01-09,18.13,18.195,18.13,18.165,43079.0
2024-01-10,18.175,18.205,18.1,18.1,87872.0
2024-01-11,18.09,18.155,18.065,18.14,105101.0
2024-01-12,18.165,18.205,18.13,18.15,358912.0
2024-01-15,18.14,18.175,18.14,18.165,23273.0
2024-01-16,18.11,18.12,17.98,17.995,100657.0
2024-01-17,17.94,17.94,17.875,17.885,55307.0
2024-01-18,17.835,17.855,17.8,17.82,156048.0
2024-01-19,17.82,17.825,17.77,17.81,51015.0
2024-01-22,17.895,17.91,17.855,17.885,55540.0
2024-01-23,17.855,17.855,17.81,17.855,98463.0
2024-01-24,17.94,17.94,17.8,17.81,84494.0
2024-01-25,17.89,17.89,17.825,17.835,222306.0
2024-01-26,17.815,17.845,17.755,17.805,29271.0
2024-01-29,17.85,17.91,17.805,17.89,78034.0
2024-01-30,17.93,17.975,17.845,17.975,81369.0
2024-01-31,18.015,18.05,17.995,18.05,98599.0
2024-02-01,18.1,18.19,18.09,18.165,138080.0
2024-02-02,18.04,18.06,17.965,18.005,64919.0
2024-02-05,17.85,17.91,17.845,17.845,49813.0
2024-02-06,17.86,17.975,17.86,17.955,55075.0
2024-02-07,17.9,17.965,17.88,17.89,117093.0
2024-02-08,17.815,17.835,17.785,17.805,82230.0
2024-02-09,17.765,17.85,17.765,17.835,34257.0
2024-02-12,17.825,17.835,17.775,17.795,95350.0
2024-02-13,17.71,17.72,17.68,17.71,104726.0
2024-02-14,17.74,17.835,17.74,17.815,74675.0
2024-02-15,17.87,17.87,17.815,17.825,44855.0
2024-02-16,17.755,17.86,17.75,17.85,138863.0
2024-02-20,17.85,17.935,17.845,17.91,32505.0
2024-02-21,17.92,17.92,17.825,17.845,64787.0
2024-02-22,17.86,17.88,17.825,17.87,45949.0
2024-02-23,17.865,17.96,17.865,17.96,63281.0
2024-02-26,17.96,17.96,17.905,17.925,48392.0
2024-02-27,17.865,17.905,17.85,17.86,61702.0
2024-02-28,17.85,17.885,17.83,17.885,60354.0
2024-02-29,17.885,17.95,17.875,17.95,74444.0
2024-03-01,17.905,18.02,17.875,18.01,172212.0
2024-03-04,17.945,17.98,17.925,17.98,130826.0
2024-03-05,18.045,18.105,18.045,18.095,114132.0
2024-03-06,18.16,18.17,18.095,18.115,95843.0
2024-03-07,18.13,18.14,18.065,18.115,57148.0
2024-03-08,18.13,18.14,18.085,18.14,49315.0
2024-03-11,18.095,18.115,18.075,18.095,40503.0
2024-03-12,18.055,18.055,18.01,18.045,36781.0
2024-03-13,18.04,18.04,17.98,18.0,73178.0
2024-03-14,17.935,17.935,17.865,17.885,53561.0
2024-03-15,17.875,17.915,17.84,17.895,38008.0
2024-03-18,17.85,17.865,17.81,17.81,78368.0
2024-03-19,17.95,17.95,17.885,17.885,38635.0
2024-03-20,17.945,17.96,17.905,17.95,55175.0
2024-03-21,17.96,17.96,17.895,17.915,156078.0
2024-03-22,18.025,18.025,17.97,17.99,109918.0
2024-03-25,17.97,17.97,17.94,17.96,58600.0
2024-03-26,17.885,17.95,17.885,17.94,43012.0
2024-03-27,17.98,18.035,17.95,18.035,45104.0
2024-03-28,17.995,18.045,17.97,18.045,55206.0
2024-04-01,17.94,17.94,17.845,17.855,38324.0
2024-04-02,17.8,17.835,17.77,17.835,59268.0
2024-04-03,17.8,17.855,17.77,17.855,47334.0
2024-04-04,17.875,17.91,17.845,17.9,79824.0
2024-04-05,17.895,17.93,17.845,17.865,117397.0
2024-04-08,17.79,17.845,17.79,17.825,46096.0
2024-04-09,17.875,17.91,17.855,17.885,110405.0
2024-04-10,17.77,17.815,17.71,17.73,43693.0
2024-04-11,17.72,17.76,17.695,17.705,29221.0
2024-04-12,17.805,17.825,17.77,17.77,47688.0
2024-04-15,17.72,17.72,17.635,17.685,65354.0
2024-04-16,17.645,17.71,17.645,17.675,22364.0
2024-04-17,17.705,17.72,17.665,17.72,33956.0
2024-04-18,17.71,17.71,17.635,17.645,19747.0
2024-04-19,17.685,17.695,17.635,17.675,19552.0
2024-04-22,17.625,17.655,17.61,17.655,9566.0
2024-04-23,17.605,17.675,17.6,17.635,39443.0
2024-04-24,17.635,17.635,17.585,17.605,29137.0
2024-04-25,17.51,17.575,17.51,17.545,39436.0
2024-04-26,17.585,17.615,17.555,17.595,25349.0
2024-04-29,17.645,17.68,17.625,17.66,61607.0
2024-04-30,17.625,17.65,17.59,17.6,67093.0
2024-05-01,17.65,17.72,17.625,17.68,59103.0
2024-05-02,17.67,17.74,17.67,17.73,97534.0
2024-05-03,17.825,17.845,17.785,17.835,32195.0
2024-05-06,17.845,17.9,17.845,17.89,58381.0
2024-05-07,17.95,17.955,17.93,17.93,28285.0
2024-05-08,17.88,17.89,17.85,17.86,72415.0
2024-05-09,17.845,17.88,17.825,17.87,51510.0
2024-05-10,17.835,17.835,17.785,17.815,55553.0
2024-05-13,17.835,17.845,17.805,17.825,24537.0
2024-05-14,17.835,17.835,17.805,17.835,33155.0
2024-05-15,17.91,17.965,17.91,17.955,95720.0
2024-05-16,17.995,18.025,17.965,17.975,44788.0
2024-05-17,17.975,17.975,17.91,17.93,28238.0
2024-05-21,18.005,18.005,17.965,17.975,92194.0
2024-05-22,17.945,17.965,17.915,17.965,44691.0
2024-05-23,17.965,17.965,17.905,17.925,74766.0
2024-05-24,17.925,17.945,17.9,17.945,32750.0
2024-05-27,17.955,17.955,17.915,17.925,13112.0
2024-05-28,17.945,17.945,17.82,17.84,61900.0
2024-05-29,17.785,17.785,17.745,17.775,32312.0
2024-05-30,17.81,17.84,17.795,17.84,58163.0
2024-05-31,17.9,17.945,17.9,17.935,16903.0
2024-06-03,17.955,18.09,17.955,18.07,64352.0
2024-06-04,18.145,18.185,18.145,18.175,96530.0
2024-06-05,18.225,18.27,18.205,18.25,85901.0
2024-06-06,18.24,18.26,18.215,18.25,85064.0
2024-06-07,18.195,18.195,18.125,18.145,33890.0
2024-06-10,18.115,18.115,18.07,18.11,35983.0
2024-06-11,18.11,18.155,18.1,18.145,145389.0
2024-06-12,18.27,18.29,18.225,18.225,71213.0
2024-06-13,18.27,18.345,18.27,18.33,45410.0
2024-06-14,18.365,18.415,18.365,18.395,103154.0
2024-06-17,18.345,18.365,18.32,18.365,76129.0
2024-06-18,18.415,18.44,18.375,18.435,112450.0
2024-06-19,18.405,18.435,18.395,18.395,133568.0
2024-06-20,18.335,18.365,18.3,18.345,60818.0
2024-06-21,18.365,18.365,18.3,18.345,71204.0
2024-06-24,18.345,18.345,18.31,18.345,57070.0
2024-06-25,18.285,18.335,18.28,18.325,36815.0
2024-06-26,18.2,18.23,18.19,18.19,30743.0
2024-06-27,18.18,18.2,18.165,18.19,63708.0
2024-06-28,18.22,18.24,18.155,18.165,80874.0
2024-07-02,18.065,18.065,18.01,18.03,118796.0
2024-07-03,18.03,18.115,18.03,18.065,74044.0
2024-07-04,18.06,18.06,18.03,18.04,24702.0
2024-07-05,18.115,18.155,18.115,18.155,36398.0
2024-07-08,18.18,18.22,18.155,18.21,30366.0
2024-07-09,18.2,18.2,18.165,18.18,49931.0
2024-07-10,18.22,18.22,18.19,18.21,22148.0
2024-07-11,18.27,18.305,18.25,18.25,75843.0
2024-07-12,18.285,18.315,18.27,18.295,52266.0
2024-07-15,18.285,18.315,18.26,18.28,35214.0
2024-07-16,18.345,18.365,18.325,18.345,66914.0
2024-07-17,18.315,18.395,18.315,18.365,55133.0
2024-07-18,18.375,18.4,18.34,18.345,88004.0
2024-07-19,18.325,18.325,18.295,18.305,47975.0
2024-07-22,18.325,18.33,18.25,18.26,36124.0
2024-07-23,18.28,18.305,18.28,18.285,37519.0
2024-07-24,18.345,18.365,18.28,18.285,42097.0
2024-07-25,18.305,18.365,18.305,18.315,62869.0
2024-07-26,18.4,18.4,18.365,18.38,127924.0
2024-07-29,18.42,18.45,18.4,18.45,41806.0
2024-07-30,18.495,18.515,18.47,18.505,68412.0
2024-07-31,18.515,18.575,18.495,18.575,64161.0
2024-08-01,18.62,18.69,18.605,18.68,99538.0
2024-08-02,18.805,18.855,18.785,18.855,96205.0
2024-08-06,18.805,18.805,18.65,18.66,76429.0
2024-08-07,18.605,18.62,18.575,18.62,134562.0
2024-08-08,18.575,18.615,18.575,18.595,28105.0
2024-08-09,18.68,18.7,18.67,18.69,21380.0
2024-08-12,18.68,18.735,18.67,18.735,48969.0
2024-08-13,18.775,18.795,18.745,18.795,28583.0
2024-08-14,18.795,18.845,18.775,18.835,59926.0
2024-08-15,18.745,18.755,18.72,18.755,33169.0
2024-08-16,18.775,18.775,18.72,18.765,77663.0
2024-08-19,18.755,18.795,18.73,18.775,53501.0
2024-08-20,18.845,18.86,18.835,18.86,69020.0
2024-08-21,18.855,18.89,18.825,18.86,133801.0
2024-08-22,18.815,18.815,18.735,18.785,92536.0
2024-08-23,18.815,18.86,18.785,18.835,50644.0
2024-08-26,18.845,18.845,18.785,18.815,26028.0
2024-08-27,18.765,18.815,18.76,18.815,20024.0
2024-08-28,18.805,18.805,18.765,18.775,40309.0
2024-08-29,18.705,18.73,18.695,18.7,258345.0
2024-08-30,18.69,18.765,18.66,18.715,285625.0
2024-09-03,18.765,18.815,18.725,18.815,144962.0
2024-09-04,18.84,18.88,18.815,18.88,56695.0
2024-09-05,18.92,18.92,18.87,18.91,64252.0
2024-09-06,18.91,18.975,18.85,18.92,73944.0
2024-09-09,18.89,18.985,18.89,18.975,146224.0
2024-09-10,18.96,19.045,18.96,19.035,88383.0
2024-09-11,19.005,19.065,18.975,18.985,71305.0
2024-09-12,19.015,19.015,18.965,19.005,123080.0
2024-09-13,19.025,19.045,18.995,19.025,56585.0
2024-09-16,19.075,19.09,19.065,19.085,106631.0
2024-09-17,19.085,19.085,19.015,19.025,143249.0
2024-09-18,19.035,19.075,18.985,18.985,101686.0
2024-09-19,18.96,18.995,18.96,18.995,71294.0
2024-09-20,18.995,19.005,18.96,19.005,22575.0
2024-09-23,18.96,18.995,18.91,18.985,49912.0
2024-09-24,18.955,18.995,18.935,18.985,238484.0
2024-09-25,18.935,18.945,18.91,18.91,60806.0
2024-09-26,18.92,18.935,18.88,18.89,76626.0
2024-09-27,18.955,19.015,18.935,19.005,71318.0
2024-09-30,18.995,19.01,18.975,18.985,99182.0
2024-10-01,19.025,19.055,18.995,19.005,70977.0
2024-10-02,18.92,18.92,18.89,18.9,61605.0
2024-10-03,18.85,18.85,18.785,18.795,85002.0
2024-10-04,18.675,18.705,18.66,18.665,87188.0
2024-10-07,18.61,18.63,18.58,18.62,49552.0
2024-10-08,18.6,18.65,18.59,18.65,38331.0
2024-10-09,18.63,18.63,18.59,18.63,62607.0
2024-10-10,18.63,18.675,18.62,18.665,68340.0
2024-10-11,18.63,18.705,18.62,18.705,78739.0
2024-10-15,18.745,18.81,18.745,18.8,129351.0
2024-10-16,18.83,18.87,18.83,18.85,49678.0
2024-10-17,18.8,18.8,18.755,18.775,43048.0
2024-10-18,18.81,18.81,18.795,18.81,56800.0
2024-10-21,18.765,18.765,18.665,18.685,121214.0
2024-10-22,18.705,18.705,18.65,18.695,62120.0
2024-10-23,18.66,18.675,18.63,18.65,43116.0
2024-10-24,18.64,18.705,18.63,18.685,117250.0
2024-10-25,18.735,18.735,18.65,18.665,66509.0
2024-10-28,18.715,18.715,18.63,18.665,26504.0
2024-10-29,18.62,18.685,18.59,18.685,76051.0
2024-10-30,18.775,18.79,18.705,18.715,79995.0
2024-10-31,18.765,18.79,18.695,18.78,72473.0
2024-11-01,18.79,18.79,18.665,18.685,86604.0
2024-11-04,18.755,18.79,18.715,18.765,121846.0
2024-11-05,18.745,18.775,18.685,18.765,120951.0
2024-11-06,18.6,18.705,18.6,18.705,69991.0
2024-11-07,18.775,18.85,18.755,18.85,170067.0
2024-11-08,18.91,18.945,18.88,18.92,52682.0
2024-11-11,18.935,18.935,18.89,18.9,38629.0
2024-11-12,18.84,18.85,18.755,18.79,101922.0
2024-11-13,18.84,18.84,18.695,18.715,91538.0
2024-11-14,18.8,18.82,18.745,18.755,47502.0
2024-11-15,18.725,18.78,18.695,18.755,53285.0
2024-11-18,18.735,18.755,18.685,18.745,55852.0
2024-11-19,18.715,18.745,18.665,18.675,124316.0
2024-11-20,18.61,18.645,18.59,18.59,67281.0
2024-11-21,18.56,18.6,18.49,18.5,93297.0
2024-11-22,18.48,18.57,18.46,18.56,85861.0
2024-11-25,18.695,18.745,18.68,18.725,104413.0
2024-11-26,18.77,18.79,18.755,18.78,54087.0
2024-11-27,18.82,18.88,18.81,18.84,61983.0
2024-11-28,18.87,18.9,18.85,18.88,44968.0
2024-11-29,18.955,19.09,18.945,19.09,90336.0
2024-12-02,18.965,19.12,18.965,19.11,102527.0
2024-12-03,19.045,19.075,18.995,19.005,114301.0
2024-12-04,18.965,19.085,18.955,19.08,43927.0
2024-12-05,19.015,19.1,19.015,19.075,89214.0
2024-12-06,19.2,19.23,19.18,19.2,32302.0
2024-12-09,19.18,19.21,19.11,19.13,46025.0
2024-12-10,19.09,19.17,19.08,19.14,61652.0
2024-12-11,19.21,19.21,19.045,19.075,61321.0
2024-12-12,19.035,19.045,18.985,18.995,159870.0
2024-12-13,18.995,18.995,18.945,18.975,52090.0
2024-12-16,18.935,18.975,18.89,18.965,47027.0
2024-12-17,19.015,19.045,18.995,19.005,63314.0
2024-12-18,19.015,19.025,18.91,18.92,40335.0
2024-12-19,18.82,18.82,18.725,18.76,72407.0
2024-12-20,18.79,18.87,18.79,18.83,71927.0
2024-12-23,18.86,18.86,18.81,18.84,73972.0
2024-12-24,18.755,18.83,18.755,18.83,21219.0
2024-12-27,18.81,18.85,18.8,18.81,43112.0
2024-12-30,18.87,18.895,18.86,18.895,60016.0
2024-12-31,18.955,18.965,18.915,18.955,64952.0
2025-01-02,18.945,18.955,18.895,18.915,61140.0
2025-01-03,18.965,18.965,18.915,18.915,49105.0
2025-01-06,18.88,18.925,18.86,18.915,49744.0
2025-01-07,18.89,18.89,18.81,18.83,112253.0
2025-01-08,18.79,18.82,18.76,18.81,107988.0
2025-01-09,18.79,18.83,18.75,18.76,28595.0
2025-01-10,18.655,18.695,18.635,18.635,159068.0
2025-01-13,18.625,18.625,18.565,18.565,51384.0
2025-01-14,18.545,18.545,18.5,18.52,59255.0
2025-01-15,18.605,18.685,18.605,18.675,56777.0
2025-01-16,18.695,18.82,18.685,18.78,40037.0
2025-01-17,18.84,18.85,18.8,18.84,61399.0
2025-01-20,18.84,18.88,18.84,18.88,46356.0
2025-01-21,18.945,18.945,18.89,18.905,196611.0
2025-01-22,18.88,18.905,18.83,18.83,136451.0
2025-01-23,18.78,18.82,18.78,18.81,41665.0
2025-01-24,18.79,18.89,18.79,18.89,84096.0
2025-01-27,18.945,18.995,18.945,18.995,42035.0
2025-01-28,18.945,18.985,18.895,18.985,42260.0
2025-01-29,19.025,19.035,18.965,19.005,75327.0
2025-01-30,19.055,19.11,19.015,19.1,74133.0
2025-01-31,19.12,19.17,19.09,19.11,52974.0
2025-02-03,19.355,19.395,19.2,19.26,265994.0
2025-02-04,19.17,19.275,19.16,19.275,78224.0
2025-02-05,19.285,19.365,19.285,19.335,69739.0
2025-02-06,19.295,19.325,19.25,19.325,70322.0
2025-02-07,19.19,19.21,19.14,19.16,50272.0
2025-02-10,19.18,19.24,19.17,19.18,83604.0
2025-02-11,19.15,19.15,19.1,19.12,110227.0
2025-02-12,19.035,19.035,18.985,18.995,83358.0
2025-02-13,19.045,19.14,19.045,19.1,117899.0
2025-02-14,19.1,19.15,19.1,19.12,53012.0
2025-02-18,19.015,19.045,18.995,18.995,110095.0
2025-02-19,18.955,19.025,18.955,19.025,106113.0
2025-02-20,18.995,19.005,18.955,18.965,47592.0
2025-02-21,19.025,19.135,18.985,19.1,86639.0
2025-02-24,19.065,19.15,19.045,19.13,101341.0
2025-02-25,19.26,19.28,19.22,19.26,59417.0
2025-02-26,19.295,19.295,19.23,19.26,96861.0
2025-02-27,19.23,19.305,19.23,19.285,139361.0
2025-02-28,19.335,19.385,19.315,19.375,136959.0
2025-03-03,19.345,19.5,19.28,19.5,208429.0
2025-03-04,19.425,19.51,19.415,19.425,104752.0
2025-03-05,19.355,19.405,19.28,19.315,127430.0
2025-03-06,19.27,19.27,19.11,19.12,103301.0
2025-03-07,19.2,19.25,19.16,19.21,167960.0
2025-03-10,19.305,19.315,19.25,19.26,85957.0
2025-03-11,19.27,19.365,19.19,19.23,301732.0
2025-03-12,19.25,19.25,19.13,19.14,100821.0
2025-03-13,19.11,19.21,19.08,19.19,36079.0
2025-03-14,19.17,19.21,19.12,19.17,155051.0
2025-03-17,19.28,19.305,19.22,19.23,53310.0
2025-03-18,19.14,19.25,19.14,19.23,59689.0
2025-03-19,19.2,19.28,19.16,19.28,133776.0
2025-03-20,19.355,19.355,19.24,19.28,62065.0
2025-03-21,19.28,19.305,19.22,19.26,51188.0
2025-03-24,19.25,19.26,19.18,19.2,57739.0
2025-03-25,19.2,19.24,19.18,19.2,124574.0
2025-03-26,19.16,19.16,19.08,19.1,141323.0
2025-03-27,19.12,19.15,19.09,19.14,43498.0
2025-03-28,19.18,19.245,19.18,19.245,85177.0
2025-03-31,19.305,19.325,19.255,19.315,76800.0
2025-04-01,19.335,19.395,19.335,19.365,167997.0
2025-04-02,19.415,19.435,19.295,19.355,72785.0
2025-04-03,19.435,19.435,19.315,19.325,180933.0
2025-04-04,19.49,19.52,19.405,19.405,186269.0
2025-04-07,19.355,19.375,19.12,19.17,446079.0
2025-04-08,19.09,19.17,19.06,19.1,257113.0
2025-04-09,19.04,19.06,18.895,18.975,192190.0
2025-04-10,18.995,19.02,18.89,18.935,94394.0
2025-04-11,18.865,18.9,18.825,18.885,111270.0
2025-04-14,18.985,19.09,18.965,19.08,78535.0
2025-04-15,19.05,19.11,19.04,19.08,109676.0
2025-04-16,19.13,19.14,19.05,19.13,39804.0
2025-04-17,19.14,19.15,19.05,19.06,52135.0
2025-04-21,19.03,19.03,18.925,18.935,107251.0
2025-04-22,19.01,19.01,18.965,18.995,73634.0
2025-04-23,19.08,19.12,18.935,18.965,65902.0
2025-04-24,19.005,19.04,18.955,19.02,244267.0
2025-04-25,19.04,19.07,19.02,19.04,62528.0
2025-04-28,18.965,19.05,18.965,19.03,57825.0
2025-04-29,19.05,19.1,19.02,19.1,75533.0
2025-04-30,19.11,19.19,19.095,19.16,75050.0
2025-05-01,19.13,19.14,19.06,19.14,93604.0
2025-05-02,19.06,19.08,18.995,19.04,103340.0
2025-05-05,19.05,19.06,18.995,19.06,70702.0
2025-05-06,19.02,19.09,18.995,19.09,85169.0
2025-05-07,19.12,19.19,19.12,19.17,42832.0
2025-05-08,19.14,19.14,19.03,19.05,102273.0
2025-05-09,19.07,19.125,19.05,19.11,26604.0
2025-05-12,19.03,19.08,19.005,19.06,94630.0
2025-05-13,19.04,19.06,19.005,19.04,51781.0
2025-05-14,19.03,19.05,18.995,19.005,43838.0
2025-05-15,19.04,19.14,19.04,19.13,37236.0
2025-05-16,19.17,19.17,19.1,19.13,79813.0
2025-05-20,18.945,19.01,18.935,18.965,49938.0
2025-05-21,18.885,18.885,18.825,18.855,26263.0
2025-05-22,18.825,18.885,18.805,18.885,49340.0
2025-05-23,18.925,18.93,18.895,18.915,72198.0
2025-05-26,18.955,18.995,18.935,18.945,16479.0
2025-05-27,18.975,19.05,18.975,19.05,120544.0
2025-05-28,18.965,19.06,18.955,19.04,76510.0
2025-05-29,19.05,19.11,19.04,19.1,47847.0
2025-05-30,19.08,19.14,19.07,19.11,160248.0
2025-06-02,19.1,19.13,19.08,19.11,35241.0
2025-06-03,19.08,19.105,19.05,19.06,101502.0
2025-06-04,19.09,19.11,19.04,19.1,88083.0
2025-06-05,19.06,19.12,19.04,19.1,146389.0
2025-06-06,19.04,19.04,18.965,18.995,115659.0
2025-06-09,18.925,18.995,18.905,18.955,73376.0
2025-06-10,19.015,19.03,18.965,18.975,32995.0
2025-06-11,18.975,18.985,18.955,18.975,46773.0
2025-06-12,19.005,19.015,18.955,18.985,22826.0
2025-06-13,18.965,18.975,18.905,18.915,154915.0
2025-06-16,18.925,18.955,18.885,18.885,49423.0
2025-06-17,18.945,18.945,18.915,18.935,35215.0
2025-06-18,18.965,19.015,18.945,18.985,49983.0
2025-06-19,19.025,19.025,18.985,18.985,6282.0
2025-06-20,18.995,19.05,18.985,19.03,41213.0
2025-06-23,19.09,19.15,19.06,19.06,101935.0
2025-06-24,19.015,19.11,19.015,19.09,35767.0
2025-06-25,19.005,19.03,18.985,19.015,70093.0
2025-06-26,18.995,19.06,18.995,19.05,33171.0
2025-06-27,19.005,19.13,19.005,19.07,58689.0
2025-06-30,19.13,19.14,19.08,19.14,56743.0
2025-07-02,18.995,19.03,18.995,19.02,64536.0
2025-07-03,19.015,19.03,18.985,18.995,32626.0
2025-07-04,19.07,19.08,19.02,19.03,30519.0
2025-07-07,18.985,18.985,18.945,18.975,64287.0
2025-07-08,18.955,18.975,18.905,18.945,83752.0
2025-07-09,18.945,19.02,18.945,19.02,140809.0
2025-07-10,18.995,18.995,18.94,18.985,69429.0
2025-07-11,18.895,18.905,18.835,18.865,57144.0
2025-07-14,18.825,18.855,18.805,18.845,99407.0
2025-07-15,18.805,18.805,18.705,18.735,80533.0
2025-07-16,18.745,18.775,18.715,18.755,52132.0
2025-07-17,18.765,18.785,18.745,18.755,46734.0
2025-07-18,18.775,18.785,18.745,18.755,31640.0
2025-07-21,18.835,18.865,18.815,18.835,48507.0
2025-07-22,18.855,18.875,18.835,18.865,78340.0
2025-07-23,18.835,18.845,18.765,18.765,37988.0
2025-07-24,18.735,18.805,18.725,18.785,78689.0
2025-07-25,18.775,18.855,18.765,18.835,31081.0
2025-07-28,18.835,18.84,18.805,18.825,37404.0
2025-07-29,18.825,18.905,18.825,18.905,30120.0
2025-07-30,18.865,18.905,18.845,18.885,76486.0
2025-07-31,18.875,18.945,18.875,18.935,48293.0
2025-08-01,19.015,19.025,18.985,19.015,91998.0
2025-08-05,18.995,19.035,18.995,19.035,118619.0
2025-08-06,18.995,19.025,18.975,19.005,34876.0
2025-08-07,19.025,19.045,18.995,18.995,56787.0
2025-08-08,19.005,19.035,19.005,19.025,76508.0
2025-08-11,19.045,19.045,18.995,19.015,29404.0
2025-08-12,18.965,18.965,18.925,18.955,89768.0
2025-08-13,18.985,19.005,18.955,18.985,85333.0
2025-08-14,18.985,19.005,18.935,18.975,45384.0
2025-08-15,18.905,18.925,18.895,18.895,39604.0
2025-08-18,18.885,18.905,18.85,18.865,34307.0
2025-08-19,18.885,18.935,18.885,18.935,35765.0
2025-08-20,18.905,18.955,18.885,18.945,56692.0
2025-08-21,18.915,18.935,18.865,18.885,53987.0
2025-08-22,18.915,18.975,18.915,18.945,34060.0
2025-08-25,18.885,18.915,18.885,18.895,47917.0
2025-08-26,18.905,18.935,18.875,18.935,130908.0
2025-08-27,18.885,18.925,18.865,18.925,53309.0
2025-08-28,18.935,18.965,18.915,18.965,36497.0
2025-08-29,18.975,19.035,18.965,19.025,53713.0
2025-09-02,18.915,18.965,18.915,18.945,97516.0
2025-09-03,18.945,19.035,18.945,19.025,47482.0
2025-09-04,19.055,19.085,19.045,19.075,33319.0
2025-09-05,19.15,19.2,19.15,19.18,142258.0
2025-09-08,19.25,19.29,19.21,19.28,87914.0
2025-09-09,19.27,19.29,19.23,19.26,55801.0
2025-09-10,19.3,19.36,19.29,19.34,74430.0
2025-09-11,19.34,19.38,19.34,19.37,58194.0
2025-09-12,19.34,19.35,19.31,19.35,105496.0
2025-09-15,19.37,19.39,19.36,19.36,71907.0
2025-09-16,19.37,19.4,19.37,19.4,178263.0
2025-09-17,19.4,19.43,19.35,19.36,82575.0
2025-09-18,19.34,19.38,19.32,19.36,49600.0
2025-09-19,19.38,19.38,19.33,19.35,36573.0
2025-09-22,19.35,19.38,19.34,19.35,43945.0
2025-09-23,19.37,19.37,19.31,19.34,64667.0
2025-09-24,19.29,19.35,19.29,19.33,79235.0
2025-09-25,19.33,19.33,19.29,19.32,46809.0
2025-09-26,19.32,19.35,19.29,19.32,64441.0
2025-09-29,19.35,19.4,19.35,19.38,49946.0
2025-09-30,19.36,19.39,19.36,19.38,29791.0
2025-10-01,19.4,19.43,19.35,19.35,317584.0
2025-10-02,19.35,19.41,19.35,19.39,52683.0
2025-10-03,19.38,19.41,19.36,19.38,58361.0
2025-10-06,19.32,19.35,19.31,19.32,60318.0
2025-10-07,19.31,19.36,19.3,19.34,86142.0
2025-10-08,19.38,19.38,19.33,19.35,46157.0
2025-10-09,19.36,19.36,19.33,19.34,51511.0
2025-10-10,19.35,19.4,19.33,19.4,21509.0
2025-10-14,19.41,19.45,19.39,19.43,97253.0
2025-10-15,19.48,19.5,19.45,19.46,62591.0
2025-10-16,19.47,19.53,19.46,19.52,45585.0
2025-10-17,19.53,19.53,19.5,19.53,16726.0
2025-10-20,19.58,19.59,19.56,19.57,61934.0
2025-10-21,19.58,19.59,19.53,19.55,68402.0
2025-10-22,19.57,19.57,19.535,19.55,46259.0
2025-10-23,19.54,19.545,19.505,19.51,41125.0
2025-10-24,19.58,19.59,19.54,19.55,33732.0
2025-10-27,19.53,19.61,19.53,19.61,77500.0
2025-10-28,19.61,19.63,19.58,19.63,59722.0
2025-10-29,19.55,19.59,19.47,19.49,93206.0
2025-10-30,19.47,19.53,19.47,19.51,65232.0
2025-10-31,19.54,19.54,19.5,19.54,40201.0
2025-11-03,19.51,19.54,19.49,19.54,83843.0
2025-11-04,19.48,19.51,19.47,19.48,75213.0
2025-11-05,19.54,19.54,19.49,19.5,109265.0
2025-11-06,19.52,19.57,19.52,19.56,80275.0
2025-11-07,19.47,19.53,19.47,19.49,63147.0
2025-11-10,19.49,19.51,19.48,19.5,58515.0
2025-11-11,19.5,19.53,19.5,19.52,67623.0
2025-11-12,19.51,19.55,19.51,19.53,70617.0
2025-11-13,19.49,19.53,19.49,19.49,75925.0
2025-11-14,19.49,19.49,19.43,19.43,66573.0
2025-11-17,19.43,19.45,19.42,19.42,88471.0
2025-11-18,19.44,19.44,19.365,19.39,103011.0
2025-11-19,19.44,19.44,19.37,19.4,89879.0
2025-11-20,19.41,19.44,19.4,19.43,69301.0
2025-11-21,19.44,19.47,19.43,19.47,91845.0
2025-11-24,19.49,19.51,19.47,19.51,60504.0
2025-11-25,19.53,19.57,19.51,19.54,97806.0
2025-11-26,19.53,19.59,19.52,19.58,114750.0