Date,Open,High,Low,Close,Volume
2006-11-24,9.72657707928698,9.731338116760146,9.707532929394326,9.707532929394326,18700.0
2006-11-27,9.702773821628217,9.72657901372846,9.688491614443295,9.72657901372846,13400.0
2006-11-28,9.769419811721653,9.783702007737856,9.769419811721653,9.783702007737856,50500.0
2006-11-29,9.774191823561765,9.783712995574042,9.75038662334222,9.755147663386127,17400.0
2006-11-30,9.78371035797928,9.793232435500036,9.78371035797928,9.788471396739656,6800.0
2006-12-01,9.802753096490438,9.83607945492202,9.802753096490438,9.83607945492202,7500.0
2006-12-04,9.83132078988126,9.83132078988126,9.812277541070292,9.826559750659673,22400.0
2006-12-05,9.821798711438088,9.826559750659673,9.812277541070292,9.826559750659673,9500.0
2006-12-06,9.81227398180942,9.81227398180942,9.797990869325654,9.80275190682024,28400.0
2006-12-07,9.817036231649077,9.817036231649077,9.807514155483975,9.817036231649077,12200.0
2006-12-08,9.817034545532133,9.817034545532133,9.764664043694122,9.77418611822376,21700.0
2006-12-11,9.778950227294194,9.788471396739656,9.769428149773438,9.788471396739656,21300.0
2006-12-12,9.807512925711563,9.821795130093186,9.797990850740447,9.821795130093186,14900.0
2006-12-13,9.802750679567366,9.802750679567366,9.74561914485992,9.750380181758452,24000.0
2006-12-14,9.755139322903126,9.755139322903126,9.73133505111138,9.73133505111138,19200.0
2006-12-15,9.731331200772017,9.78370075960805,9.693243836130176,9.693243836130176,22100.0
2006-12-18,9.698012264895208,9.698012264895208,9.636119682612996,9.659924871211963,55000.0
2006-12-19,9.66468379810691,9.693250020870664,9.659923669054605,9.68372794661608,11800.0
2006-12-20,9.688485891373128,9.688485891373128,9.688485891373128,9.688485891373128,15800.0
2006-12-21,9.702768835271572,9.73133505111138,9.693247671399732,9.73133505111138,17900.0
2006-12-22,9.743790204153482,9.758153929282232,9.72942556576652,9.743790204153482,25900.0
2006-12-27,9.748576853973246,9.748576853973246,9.676754586811803,9.676754586811803,13100.0
2006-12-28,9.676749468073584,9.676749468073584,9.614504571152002,9.614504571152002,9900.0
2006-12-29,9.643238709413016,9.652815134157684,9.643238709413016,9.652815134157684,5600.0
2007-01-02,9.671971846191122,9.681547361501684,9.667183631906594,9.671971846191122,21500.0
2007-01-03,9.691119222895708,9.691119222895708,9.667179076013934,9.676754586811803,7700.0
2007-01-04,9.7006972022508,9.743790204153482,9.681544351068183,9.743790204153482,3000.0
2007-01-05,9.681550253845629,9.710279548135617,9.67676203813063,9.710279548135617,35300.0
2007-01-08,9.69112067873226,9.7006971042268,9.67196874100138,9.686332465984991,27600.0
2007-01-09,9.70069665030727,9.70069665030727,9.686332012737616,9.695908437784054,13500.0
2007-01-10,9.671971846191122,9.671971846191122,9.64803077476848,9.671971846191122,12400.0
2007-01-11,9.648019974447369,9.648019974447369,9.624079843082615,9.62886805200706,12500.0
2007-01-12,9.609716361656869,9.619292780647138,9.580988017943644,9.614504571152002,13600.0
2007-01-15,9.614503171667671,9.624079589263998,9.60971496286951,9.624079589263998,4800.0
2007-01-16,9.619295138733834,9.619295138733834,9.600142296058143,9.604930506727069,14400.0
2007-01-17,9.576202141805268,9.604930492518498,9.576202141805268,9.585778563128946,16500.0
2007-01-18,9.533109173208844,9.604930506727069,9.533109173208844,9.604930506727069,7100.0
2007-01-19,9.643231511199206,9.643231511199206,9.624079589263998,9.624079589263998,10400.0
2007-01-22,9.6336622368725,9.638449535509125,9.6336622368725,9.6336622368725,7200.0
2007-01-23,9.624077871177874,9.633654287064624,9.600136831461002,9.60971324734775,9400.0
2007-01-24,9.604930492518498,9.604930492518498,9.576202141805268,9.585778563128946,6000.0
2007-01-25,9.590569335807636,9.590569335807636,9.55705185222093,9.561840064161888,17400.0
2007-01-26,9.54747228012011,9.566624206478702,9.533107650407922,9.557047786670577,19800.0
2007-01-29,9.57141169613336,9.57141169613336,9.528318723497202,9.542683352128453,7900.0
2007-01-30,9.537897246160025,9.537897246160025,9.490016053419966,9.528320824960456,25000.0
2007-01-31,9.490017305921087,9.552263138675764,9.490017305921087,9.552263138675764,14900.0
2007-02-01,9.566625596500948,9.5809902283003,9.528320824960456,9.528320824960456,10900.0
2007-02-02,9.576199983429133,9.580988193011756,9.576199983429133,9.580988193011756,5400.0
2007-02-05,9.58099036664026,9.614506928064912,9.58099036664026,9.604930506727069,7600.0
2007-02-06,9.624079843082615,9.62886805200706,9.600138798460394,9.62886805200706,10400.0
2007-02-07,9.628874293048264,9.676754586811803,9.628874293048264,9.676754586811803,27800.0
2007-02-08,9.676751528748374,9.691116160292736,9.67196423149136,9.691116160292736,4100.0
2007-02-09,9.638444705370093,9.638444705370093,9.614504571152002,9.614504571152002,26600.0
2007-02-12,9.590573410574676,9.590573410574676,9.54748039805508,9.54748039805508,13400.0
2007-02-13,9.542683352128453,9.57141169613336,9.542683352128453,9.542683352128453,15800.0
2007-02-14,9.60493296550453,9.6336622368725,9.60493296550453,9.6336622368725,21600.0
2007-02-15,9.691119222895708,9.691119222895708,9.676754586811803,9.676754586811803,2600.0
2007-02-16,9.67196188186574,9.700690224717674,9.67196188186574,9.700690224717674,25400.0
2007-02-19,9.700690224717674,9.700690224717674,9.67196188186574,9.700690224717674,3500.0
2007-02-20,9.710277105051947,9.710277105051947,9.68154781799018,9.68154781799018,2900.0
2007-02-21,9.700692581322317,9.700692581322317,9.691116160292736,9.691116160292736,11900.0
2007-02-22,9.695907434923674,9.695907434923674,9.676754586811803,9.676754586811803,18300.0
2007-02-23,9.671971846191122,9.71506486149338,9.671971846191122,9.671971846191122,12200.0
2007-02-26,9.691116799113606,9.777302767545477,9.691116799113606,9.777302767545477,7700.0
2007-02-27,9.743791500510984,9.825189302350218,9.739003287078283,9.825189302350218,20300.0
2007-02-28,9.762937561763009,9.791666825058508,9.724632790626794,9.729421001176044,5200.0
2007-03-01,9.796457052822063,9.796457052822063,9.748576759522418,9.748576759522418,17500.0
2007-03-02,9.767726359379228,9.796454711143593,9.743786218451897,9.796454711143593,10700.0
2007-03-05,9.806033293152693,9.806033293152693,9.782093146951189,9.801245081260785,10500.0
2007-03-06,9.777302767545477,9.777302767545477,9.777302767545477,9.777302767545477,7100.0
2007-03-07,9.80603003777218,9.82997108928384,9.767725268611262,9.82997108928384,5400.0
2007-03-08,9.825189302350218,9.825189302350218,9.815612875484817,9.825189302350218,13000.0
2007-03-09,9.772515709480889,9.777303920876122,9.73421093157694,9.762939286690417,7500.0
2007-03-12,9.782094091349723,9.786882303703903,9.748577518128586,9.782094091349723,12200.0
2007-03-13,9.791669570735005,9.801245081260785,9.75815208749164,9.801245081260785,11300.0
2007-03-14,9.796454697609311,9.80124290843973,9.767726345884636,9.777302767545477,11100.0
2007-03-15,9.767726345884636,9.777302767545477,9.743786204990377,9.777302767545477,8600.0
2007-03-16,9.75336612886639,9.75336612886639,9.734213278667358,9.734213278667358,8800.0
2007-03-19,9.738997422274544,9.738997422274544,9.729421001176044,9.729421001176044,8600.0
2007-03-20,9.738998111480775,9.738998111480775,9.705481548521924,9.705481548521924,33900.0
2007-03-21,9.691119222895708,9.700695646951642,9.657602651958,9.676754586811803,11600.0
2007-03-22,9.691119919878227,9.691119919878227,9.652815134157684,9.652815134157684,6400.0
2007-03-23,9.67675317072228,9.67675317072228,9.66717766132568,9.66717766132568,1400.0
2007-03-26,9.667179076013934,9.681542798839772,9.657602651958,9.676754586811803,10800.0
2007-03-27,9.671917119698897,9.676750772063553,9.638082475071212,9.676750772063553,5000.0
2007-03-28,9.647753179924536,9.696088803299828,9.647753179924536,9.65742048898466,9700.0
2007-03-29,9.652582434514327,9.652582434514327,9.652582434514327,9.652582434514327,3800.0
2007-03-30,9.642921584566665,9.67675624834209,9.623586964166169,9.642921584566665,9500.0
2007-04-02,9.671922593241964,9.671922593241964,9.642921584566665,9.642921584566665,6600.0
2007-04-03,9.64774878218759,9.662249739167796,9.64774878218759,9.652582434514327,21700.0
2007-04-04,9.662255682393807,9.700924002867565,9.662255682393807,9.662255682393807,7000.0
2007-04-05,9.686422198599512,9.686422198599512,9.647752963227555,9.647752963227555,9100.0
2007-04-09,9.62841769321863,9.62841769321863,9.570414771569498,9.618750385956249,10400.0
2007-04-10,9.5994183805371,9.618752076534763,9.5994183805371,9.609084767573268,5100.0
2007-04-11,9.613924729417729,9.613924729417729,9.613924729417729,9.613924729417729,800.0
2007-04-12,9.628419351960993,9.628419351960993,9.584917383711106,9.584917383711106,1700.0
2007-04-13,9.64292878514634,9.64292878514634,9.599426778686794,9.599426778686794,1500.0
2007-04-16,9.604260437396317,9.604260437396317,9.570424826429676,9.599426778686794,12500.0
2007-04-17,9.613921472661865,9.613921472661865,9.570419490456786,9.594587770529396,36500.0
2007-04-18,9.618745840583973,9.66224778078253,9.618745840583973,9.628413143278037,19100.0
2007-04-19,9.609078537889904,9.633246794625068,9.589744854426506,9.628413143278037,11600.0
2007-04-20,9.60908643062382,9.60908643062382,9.575251765328126,9.575251765328126,13200.0
2007-04-23,9.565586174131337,9.59458718652762,9.565586174131337,9.589753530807316,42200.0
2007-04-24,9.599413958598271,9.66708324630645,9.599413958598271,9.66708324630645,11600.0
2007-04-25,9.618750971752762,9.667086589083222,9.618750971752762,9.62358462567833,2600.0
2007-04-26,9.61876049159874,9.61876049159874,9.599426778686794,9.599426778686794,800.0
2007-04-27,9.58975273128006,9.58975273128006,9.575251765328126,9.575251765328126,4500.0
2007-04-30,9.589743769780224,9.609077451056894,9.58007646817958,9.58007646817958,900.0
2007-05-01,9.667087798044786,9.667087798044786,9.604252133004644,9.65742048898466,7300.0
2007-05-02,9.633255510364522,9.633255510364522,9.589753530807316,9.589753530807316,4400.0
2007-05-03,9.57524048993014,9.57524048993014,9.560740462978307,9.560740462978307,4100.0
2007-05-04,9.594578505773535,9.6380804459721,9.594578505773535,9.628413143278037,2400.0
2007-05-07,9.633251933529465,9.633251933529465,9.62358462567833,9.62358462567833,8200.0
2007-05-08,9.623585613045398,9.667087580913536,9.623585613045398,9.647752963227555,8800.0
2007-05-09,9.647752963227555,9.647752963227555,9.647752963227555,9.647752963227555,0.0
2007-05-10,9.642921584566665,9.642921584566665,9.642921584566665,9.642921584566665,400.0
2007-05-11,9.647751343888476,9.681586919159765,9.647751343888476,9.681586919159765,5300.0
2007-05-14,9.647752963227555,9.647752963227555,9.623585613045398,9.647752963227555,1200.0
2007-05-15,9.62358462567833,9.62358462567833,9.62358462567833,9.62358462567833,1200.0
2007-05-16,9.642921584566665,9.642921584566665,9.642921584566665,9.642921584566665,600.0
2007-05-17,9.609093174179703,9.609093174179703,9.551091113517728,9.599426778686794,11400.0
2007-05-18,9.589746709943114,9.604247666789997,9.589746709943114,9.604247666789997,2100.0
2007-05-22,9.560744643430477,9.599412935417131,9.55591099169154,9.55591099169154,3200.0
2007-05-23,9.56074728059628,9.56074728059628,9.459242409929946,9.459242409929946,4900.0
2007-05-24,9.468907883694568,9.483408840105048,9.468907883694568,9.483408840105048,4100.0
2007-05-25,9.497912408977117,9.497912408977117,9.449576791546969,9.449576791546969,3000.0
2007-05-28,9.473742370959126,9.473742370959126,9.435074072380717,9.435074072380717,5900.0
2007-05-29,9.435072260504995,9.435072260504995,9.396403969352304,9.396403969352304,3700.0
2007-05-30,9.420573994547292,9.425407647561665,9.406073035504182,9.410906688518551,12100.0
2007-05-31,9.43991607874274,9.444749735583176,9.401247745945016,9.401247745945016,101900.0
2007-06-01,9.410906908021431,9.454408864240373,9.410906908021431,9.420574214275655,5600.0
2007-06-04,9.42057578985897,9.449576791546969,9.42057578985897,9.449576791546969,4400.0
2007-06-05,9.48824510110604,9.48824510110604,9.425409443794504,9.449576791546969,4300.0
2007-06-06,9.430248765061863,9.449582470497838,9.401247745945016,9.401247745945016,8900.0
2007-06-07,9.391578355787868,9.391578355787868,9.304574395748109,9.304574395748109,3500.0
2007-06-08,9.290065094678477,9.319067003292298,9.232063121300325,9.251396805118125,9500.0
2007-06-11,9.21757069262664,9.265906329765484,9.212737036720196,9.227238004439528,3300.0
2007-06-12,9.164396702800696,9.183731316517424,9.164396702800696,9.164396702800696,2300.0
2007-06-13,9.154730317867458,9.164396702800696,9.154730317867458,9.164396702800696,24600.0
2007-06-14,9.17406576761153,9.183733076322362,9.17406576761153,9.178899421966946,7000.0
2007-06-15,9.217568514502018,9.280405104511814,9.217568514502018,9.280405104511814,300.0
2007-06-18,9.256237014485691,9.290071676581851,9.256237014485691,9.290071676581851,1700.0
2007-06-19,9.236903037814564,9.2610703894599,9.22723572838628,9.23206938310042,17900.0
2007-06-20,9.25623673474576,9.25623673474576,9.23206938310042,9.23206938310042,3000.0
2007-06-21,9.217567249555344,9.227234557757168,9.217567249555344,9.222400903656258,2100.0
2007-06-22,9.222398367402526,9.227232020174135,9.17889641438306,9.19339737269788,10800.0
2007-06-25,9.21273617319546,9.275572772163857,9.21273617319546,9.275572772163857,3000.0
2007-06-26,9.297119984969376,9.297119984969376,9.22364451158634,9.22364451158634,3600.0
2007-06-27,9.302021130008567,9.306919620871389,9.292224148282928,9.292224148282928,1600.0
2007-06-28,9.218749235892227,9.218749235892227,9.218749235892227,9.218749235892227,1400.0
2007-06-29,9.302021375480592,9.302021375480592,9.302021375480592,9.302021375480592,2500.0
2007-07-03,9.336306548571864,9.336306548571864,9.32161201512767,9.32161201512767,500.0
2007-07-04,9.321616895038655,9.321616895038655,9.30692141961002,9.30692141961002,1500.0
2007-07-05,9.297117839144006,9.297117839144006,9.21384540605194,9.253032378431085,15100.0
2007-07-06,9.184460719254918,9.184460719254918,9.130578250728629,9.140375233059162,6600.0
2007-07-09,9.150172331132708,9.16486687052273,9.150172331132708,9.16486687052273,24100.0
2007-07-10,9.238342861166728,9.302021375480592,9.238342861166728,9.302021375480592,41100.0
2007-07-11,9.218746393246292,9.257933376247571,9.218746393246292,9.257933376247571,1900.0
2007-07-12,9.262826001733323,9.262826001733323,9.233436016661626,9.233436016661626,2300.0
2007-07-13,9.233436016661626,9.233436016661626,9.233436016661626,9.233436016661626,0.0
2007-07-16,9.2432388415542,9.257933376247571,9.2432388415542,9.257933376247571,21300.0
2007-07-17,9.253032378431085,9.253032378431085,9.253032378431085,9.253032378431085,1000.0
2007-07-18,9.25303728336493,9.282428228947444,9.218748781143614,9.277529738017028,7900.0
2007-07-19,9.277529738017028,9.277529738017028,9.277529738017028,9.277529738017028,0.0
2007-07-20,9.257930545583273,9.306914492930598,9.257930545583273,9.297117516602915,7800.0
2007-07-23,9.27753140304453,9.31671840322911,9.27753140304453,9.30692141961002,1500.0
2007-07-24,9.29712240289441,9.29712240289441,9.243240873355797,9.243240873355797,5500.0
2007-07-25,9.30692226280837,9.30692226280837,9.257938274566795,9.282430735833517,2800.0
2007-07-26,9.370598627547926,9.370598627547926,9.311818602678258,9.311818602678258,7100.0
2007-07-27,9.32160995742212,9.32160995742212,9.292219028439073,9.297117516602915,3000.0
2007-07-30,9.355903842101911,9.355903842101911,9.302021375480592,9.302021375480592,3800.0
2007-07-31,9.2530340999867,9.32161201512767,9.2530340999867,9.32161201512767,7700.0
2007-08-01,9.341208122619518,9.341208122619518,9.292224148282928,9.292224148282928,27300.0
2007-08-02,9.336307397264976,9.375494380497168,9.336307397264976,9.375494380497168,1100.0
2007-08-03,9.404885336805265,9.4146813819137,9.404885336805265,9.4146813819137,700.0
2007-08-07,9.404883201028971,9.404883201028971,9.404883201028971,9.404883201028971,400.0
2007-08-08,9.399988869343646,9.399988869343646,9.360801877605391,9.360801877605391,500.0
2007-08-09,9.336311792274872,9.380397285950476,9.336311792274872,9.34121028427125,3700.0
2007-08-10,9.326509805049431,9.37059433636774,9.326509805049431,9.37059433636774,3400.0
2007-08-13,9.326513376620866,9.365700368359123,9.326513376620866,9.360801877605391,7100.0
2007-08-14,9.37059682974517,9.395089280651556,9.3363083327677,9.3363083327677,3100.0
2007-08-15,9.34121028427125,9.34121028427125,9.34121028427125,9.34121028427125,100.0
2007-08-16,9.331412591285066,9.360803541030243,9.331412591285066,9.351006557781853,1600.0
2007-08-17,9.321612862485017,9.375494380497168,9.321612862485017,9.375494380497168,5900.0
2007-08-20,9.355904694537154,9.355904694537154,9.355904694537154,9.355904694537154,400.0
2007-08-21,9.39509240483668,9.399990896646871,9.346108421026551,9.346108421026551,10300.0
2007-08-22,9.370600301957715,9.370600301957715,9.331413300278491,9.34121028427125,19200.0
2007-08-23,9.37059744362223,9.380394424626594,9.37059744362223,9.380394424626594,1600.0
2007-08-24,9.444069248758442,9.444069248758442,9.444069248758442,9.444069248758442,300.0
2007-08-27,9.448965478139618,9.448965478139618,9.448965478139618,9.448965478139618,5200.0
2007-08-28,9.47836430452611,9.5028558277543,9.47836430452611,9.497957336250318,7300.0
2007-08-29,9.502849237458433,9.502849237458433,9.444069248758442,9.444069248758442,10400.0
2007-08-30,9.419577611294876,9.419577611294876,9.419577611294876,9.419577611294876,400.0
2007-08-31,9.38039468117084,9.429378653240796,9.38039468117084,9.429378653240796,12600.0
2007-09-04,9.380394424626594,9.380394424626594,9.380394424626594,9.380394424626594,3000.0
2007-09-05,9.453863030784651,9.453863030784651,9.448965478139618,9.448965478139618,1800.0
2007-09-06,9.497953043662966,9.497953043662966,9.4783600207938,9.4783600207938,8600.0
2007-09-07,9.502855363165091,9.551839341518392,9.502855363165091,9.517550836958584,19900.0
2007-09-10,9.551843044422473,9.571437017076336,9.551843044422473,9.571437017076336,3800.0
2007-09-11,9.502853565631492,9.502853565631492,9.502853565631492,9.502853565631492,400.0
2007-09-12,9.502851532953084,9.502851532953084,9.4783600207938,9.4783600207938,11600.0
2007-09-13,9.45387089013854,9.458769381146723,9.429379369389244,9.458769381146723,7300.0
2007-09-14,9.517552145624386,9.517552145624386,9.473466652473814,9.473466652473814,2800.0
2007-09-17,9.49306052493357,9.527349971530375,9.473467489741571,9.527349971530375,3200.0
2007-09-18,9.483258157549102,9.507749668797926,9.483258157549102,9.483258157549102,52400.0
2007-09-19,9.429372896575751,9.429372896575751,9.390185929701882,9.390185929701882,8200.0
2007-09-20,9.360797683818648,9.360797683818648,9.316712221077651,9.326509198195913,11200.0
2007-09-21,9.365700730898162,9.395090742266625,9.360802239954817,9.395090742266625,2700.0
2007-09-24,9.395090742266625,9.395090742266625,9.395090742266625,9.395090742266625,0.0
2007-09-25,9.45511785017569,9.45511785017569,9.420393013733698,9.420393013733698,28800.0
2007-09-26,9.35,9.385,9.35,9.385,1995.0
2007-09-27,9.385,9.42,9.34,9.42,3300.0
2007-09-28,9.465,9.495,9.465,9.47,4116.0
2007-10-01,9.455,9.49,9.455,9.49,3238.0
2007-10-02,9.495,9.5,9.495,9.495,3687.0
2007-10-03,9.505,9.505,9.41,9.48,6031.0
2007-10-04,9.47,9.52,9.47,9.52,5352.0
2007-10-05,9.465,9.465,9.4,9.4,6050.0
2007-10-09,9.425,9.425,9.4,9.41,3865.0
2007-10-10,9.43,9.44,9.4,9.4,28905.0
2007-10-11,9.4,9.435,9.4,9.4,8716.0
2007-10-12,9.395,9.395,9.39,9.39,10300.0
2007-10-15,9.375,9.405,9.37,9.37,6737.0
2007-10-16,9.42,9.42,9.42,9.42,700.0
2007-10-17,9.445,9.45,9.445,9.45,31075.0
2007-10-18,9.49,9.495,9.49,9.495,2065.0
2007-10-19,9.495,9.56,9.495,9.55,6250.0
2007-10-22,9.595,9.595,9.55,9.55,1480.0
2007-10-23,9.55,9.565,9.535,9.535,5060.0
2007-10-24,9.52,9.585,9.52,9.58,7139.0
2007-10-25,9.565,9.61,9.565,9.61,1456.0
2007-10-26,9.54,9.555,9.54,9.555,2893.0
2007-10-29,9.595,9.595,9.595,9.595,1100.0
2007-10-30,9.605,9.605,9.605,9.605,200.0
2007-10-31,9.59,9.59,9.575,9.575,1100.0
2007-11-01,9.615,9.625,9.585,9.585,5900.0
2007-11-02,9.575,9.575,9.54,9.54,3115.0
2007-11-05,9.58,9.59,9.57,9.59,4390.0
2007-11-06,9.585,9.585,9.54,9.57,2180.0
2007-11-07,9.575,9.585,9.54,9.58,18112.0
2007-11-08,9.55,9.585,9.545,9.55,2400.0
2007-11-09,9.57,9.65,9.57,9.65,1335.0
2007-11-12,9.635,9.635,9.585,9.635,6805.0
2007-11-14,9.57,9.645,9.57,9.645,5850.0
2007-11-15,9.63,9.71,9.63,9.71,520.0
2007-11-16,9.665,9.695,9.645,9.645,1927.0
2007-11-19,9.715,9.735,9.7,9.73,55812.0
2007-11-20,9.755,9.755,9.675,9.675,9813.0
2007-11-21,9.705,9.705,9.675,9.7,98516.0
2007-11-22,9.69,9.7,9.69,9.7,4210.0
2007-11-23,9.675,9.695,9.675,9.695,16715.0
2007-11-26,9.74,9.79,9.71,9.78,3890.0
2007-11-27,9.75,9.75,9.685,9.685,10305.0
2007-11-28,9.665,9.695,9.645,9.675,7963.0
2007-11-29,9.71,9.77,9.71,9.73,4391.0
2007-11-30,9.705,9.74,9.705,9.72,3025.0
2007-12-03,9.78,9.845,9.78,9.845,9674.0
2007-12-04,9.87,9.87,9.8,9.815,9440.0
2007-12-05,9.855,9.855,9.79,9.79,11838.0
2007-12-06,9.79,9.79,9.745,9.76,12962.0
2007-12-07,9.775,9.775,9.74,9.74,3760.0
2007-12-10,9.76,9.76,9.69,9.72,28400.0
2007-12-11,9.72,9.85,9.72,9.85,9750.0
2007-12-12,9.79,9.805,9.775,9.775,11500.0
2007-12-13,9.75,9.785,9.745,9.745,1857.0
2007-12-14,9.675,9.715,9.675,9.68,2104.0
2007-12-17,9.705,9.775,9.705,9.775,2065.0
2007-12-18,9.77,9.855,9.77,9.85,11126.0
2007-12-19,9.85,9.88,9.85,9.88,1800.0
2007-12-20,9.92,9.92,9.88,9.89,492.0
2007-12-21,9.895,9.895,9.82,9.82,1949.0
2007-12-24,9.82,9.82,9.815,9.82,5700.0
2007-12-27,9.795,9.815,9.795,9.81,2800.0
2007-12-28,9.845,9.875,9.81,9.875,2040.0
2007-12-31,9.925,9.93,9.915,9.92,2629.0
2008-01-02,9.92,9.94,9.875,9.935,5930.0
2008-01-03,9.945,9.95,9.905,9.94,3470.0
2008-01-04,9.945,9.97,9.945,9.945,5942.0
2008-01-07,9.935,9.97,9.895,9.97,6162.0
2008-01-08,9.91,9.955,9.91,9.95,18616.0
2008-01-09,9.92,9.94,9.92,9.94,49360.0
2008-01-10,9.9,9.905,9.885,9.895,4899.0
2008-01-11,9.91,9.95,9.885,9.945,21354.0
2008-01-14,9.94,9.95,9.94,9.945,5400.0
2008-01-15,9.985,9.985,9.955,9.98,1047054.0
2008-01-16,9.98,9.98,9.92,9.92,38011.0
2008-01-17,9.915,9.955,9.9,9.955,244575.0
2008-01-18,9.92,9.935,9.895,9.91,13823.0
2008-01-21,9.95,9.95,9.905,9.92,17206.0
2008-01-22,9.895,9.895,9.8,9.8,23116.0
2008-01-23,9.86,9.86,9.81,9.825,7198.0
2008-01-24,9.76,9.77,9.7,9.72,15476.0
2008-01-25,9.72,9.78,9.72,9.775,3882.0
2008-01-28,9.83,9.84,9.79,9.835,15615.0
2008-01-29,9.775,9.805,9.76,9.805,8259.0
2008-01-30,9.775,9.775,9.745,9.745,2600.0
2008-01-31,9.775,9.825,9.76,9.77,7450.0
2008-02-01,9.78,9.815,9.77,9.805,16658.0
2008-02-04,9.805,9.805,9.79,9.805,2946.0
2008-02-05,9.83,9.89,9.83,9.89,1919.0
2008-02-06,9.855,9.855,9.82,9.855,5609.0
2008-02-07,9.8,9.815,9.72,9.76,8038.0
2008-02-08,9.78,9.78,9.745,9.745,4387.0
2008-02-11,9.77,9.82,9.77,9.815,6309.0
2008-02-12,9.775,9.775,9.73,9.77,8392.0
2008-02-13,9.73,9.735,9.71,9.715,4697.0
2008-02-14,9.685,9.69,9.665,9.69,7985.0
2008-02-15,9.745,9.745,9.71,9.71,520.0
2008-02-19,9.74,9.75,9.655,9.69,21269.0
2008-02-20,9.635,9.665,9.635,9.655,2203.0
2008-02-21,9.725,9.765,9.725,9.725,2242.0
2008-02-22,9.75,9.77,9.71,9.745,3336.0
2008-02-25,9.745,9.745,9.675,9.725,10100.0
2008-02-26,9.73,9.745,9.71,9.745,54591.0
2008-02-27,9.775,9.815,9.755,9.76,9055.0
2008-02-28,9.81,9.855,9.81,9.855,32575.0
2008-02-29,9.935,9.935,9.86,9.86,6001.0
2008-03-03,9.915,9.93,9.885,9.885,7173.0
2008-03-04,9.92,9.925,9.875,9.875,61703.0
2008-03-05,9.9,9.9,9.83,9.875,4180.0
2008-03-06,9.87,9.89,9.845,9.865,4150.0
2008-03-07,9.885,9.885,9.885,9.885,700.0
2008-03-10,9.915,9.94,9.895,9.92,11765.0
2008-03-11,9.915,9.92,9.865,9.865,4303.0
2008-03-12,9.89,9.92,9.89,9.92,20975.0
2008-03-13,9.95,9.965,9.91,9.915,17658.0
2008-03-14,9.915,9.97,9.9,9.94,20471.0
2008-03-17,9.945,9.98,9.945,9.945,2545.0
2008-03-18,9.955,9.975,9.9,9.965,20307.0
2008-03-19,9.945,10.02,9.945,10.01,155203.0
2008-03-20,10.02,10.025,9.995,10.01,7563.0
2008-03-24,9.96,10.0,9.96,9.985,5326.0
2008-03-25,9.97,9.995,9.945,9.945,19979.0
2008-03-26,10.035,10.035,9.985,9.985,6608.0
2008-03-27,9.98,9.98,9.935,9.935,128030.0
2008-03-28,10.04,10.04,9.96,10.005,127700.0
2008-03-31,10.085,10.085,10.01,10.01,5697.0
2008-04-01,9.98,9.98,9.925,9.95,6343.0
2008-04-02,9.935,9.935,9.91,9.91,2298.0
2008-04-03,9.87,9.91,9.87,9.87,3191.0
2008-04-04,9.905,9.96,9.905,9.92,2415.0
2008-04-07,9.945,9.945,9.855,9.92,10162.0
2008-04-08,9.92,9.925,9.85,9.905,5675.0
2008-04-09,9.89,9.925,9.84,9.885,7319.0
2008-04-10,9.885,9.885,9.835,9.875,19255.0
2008-04-11,9.84,9.915,9.84,9.855,2798.0
2008-04-14,9.865,9.91,9.85,9.85,6894.0
2008-04-15,9.85,9.865,9.82,9.82,11452.0
2008-04-16,9.805,9.805,9.68,9.745,1595953.0
2008-04-17,9.72,9.765,9.695,9.72,8910.0
2008-04-18,9.735,9.775,9.72,9.775,3293.0
2008-04-21,9.735,9.805,9.735,9.805,11622.0
2008-04-22,9.74,9.785,9.74,9.75,2475.0
2008-04-23,9.765,9.785,9.745,9.75,4120.0
2008-04-24,9.77,9.775,9.735,9.735,7065.0
2008-04-25,9.72,9.73,9.68,9.68,2416.0
2008-04-28,9.71,9.755,9.71,9.755,11543.0
2008-04-29,9.78,9.83,9.78,9.79,5462.0
2008-04-30,9.835,9.885,9.815,9.87,32149.0
2008-05-01,9.93,9.96,9.915,9.93,4629.0
2008-05-02,9.92,9.95,9.92,9.95,2919.0
2008-05-05,9.915,9.975,9.905,9.92,8340.0
2008-05-06,9.9,9.935,9.835,9.87,4568.0
2008-05-07,9.815,9.865,9.805,9.85,3914.0
2008-05-08,9.825,9.835,9.815,9.82,8359.0
2008-05-09,9.915,9.915,9.885,9.91,3664.0
2008-05-12,9.965,10.0,9.945,9.995,13852.0
2008-05-13,9.95,9.995,9.95,9.98,14763.0
2008-05-14,9.96,9.96,9.96,9.96,4170.0
2008-05-15,9.995,9.995,9.965,9.98,3265.0
2008-05-16,9.99,9.99,9.98,9.99,12788.0
2008-05-20,9.995,10.01,9.99,10.01,2190.0
2008-05-21,10.0,10.0,9.965,9.965,3030.0
2008-05-22,9.93,9.93,9.885,9.89,2390.0
2008-05-23,9.925,9.96,9.925,9.96,2205.0
2008-05-26,9.99,9.99,9.93,9.985,8330.0
2008-05-27,9.945,9.985,9.94,9.95,4450.0
2008-05-28,9.935,9.935,9.885,9.92,2878.0
2008-05-29,9.915,9.915,9.89,9.89,4955.0
2008-05-30,9.9,9.965,9.86,9.965,71547.0
2008-06-02,9.895,9.98,9.895,9.98,12875.0
2008-06-03,9.94,9.965,9.925,9.925,4095.0
2008-06-04,9.985,9.985,9.905,9.905,19478.0
2008-06-05,9.895,9.895,9.85,9.885,2320.0
2008-06-06,9.91,9.915,9.87,9.915,5582.0
2008-06-09,9.865,9.935,9.86,9.935,13426.0
2008-06-10,9.805,9.885,9.805,9.865,10518.0
2008-06-11,9.855,9.87,9.82,9.855,7000.0
2008-06-12,9.785,9.8,9.76,9.77,22505.0
2008-06-13,9.785,9.835,9.76,9.76,23680.0
2008-06-16,9.785,9.785,9.755,9.785,63657.0
2008-06-17,9.845,9.845,9.795,9.835,3910.0
2008-06-18,9.805,9.86,9.805,9.86,3300.0
2008-06-19,9.875,9.885,9.83,9.855,5482.0
2008-06-20,9.87,9.895,9.855,9.895,2934.0
2008-06-23,9.86,9.905,9.86,9.87,5640.0
2008-06-24,9.885,9.95,9.88,9.94,6022.0
2008-06-25,9.95,9.98,9.93,9.98,16025.0
2008-06-26,9.98,9.98,9.935,9.935,1540.0
2008-06-27,9.975,9.975,9.94,9.94,3760.0
2008-06-30,9.925,9.965,9.925,9.96,1107.0
2008-07-02,9.89,9.97,9.885,9.97,4123.0
2008-07-03,9.965,9.985,9.92,9.985,5300.0
2008-07-04,9.975,9.975,9.955,9.955,1635.0
2008-07-07,9.95,9.97,9.95,9.965,6410.0
2008-07-08,9.965,10.01,9.965,10.01,16500.0
2008-07-09,9.96,9.965,9.96,9.96,4665.0
2008-07-10,9.95,9.965,9.95,9.955,2015.0
2008-07-11,9.99,10.01,9.955,9.955,3925.0
2008-07-14,9.96,10.02,9.925,9.98,7555.0
2008-07-15,9.985,10.005,9.97,9.97,4180.0
2008-07-16,9.93,9.975,9.93,9.935,7540.0
2008-07-17,9.915,9.935,9.905,9.905,5300.0
2008-07-18,9.905,9.92,9.895,9.915,7380.0
2008-07-21,9.86,9.895,9.86,9.895,12272.0
2008-07-22,9.87,9.9,9.86,9.89,6693.0
2008-07-23,9.855,9.88,9.83,9.83,5580.0
2008-07-24,9.86,9.9,9.86,9.9,11170.0
2008-07-25,9.925,9.93,9.905,9.905,6100.0
2008-07-28,9.92,9.95,9.895,9.915,4700.0
2008-07-29,9.92,9.925,9.875,9.89,5711.0
2008-07-30,9.87,9.87,9.87,9.87,1250.0
2008-07-31,9.965,9.965,9.945,9.96,11600.0
2008-08-01,9.975,9.995,9.975,9.995,1850.0
2008-08-05,9.98,10.02,9.965,10.005,2725.0
2008-08-06,9.96,9.985,9.96,9.975,7027.0
2008-08-07,9.955,10.03,9.955,10.03,1900.0
2008-08-11,10.045,10.045,10.01,10.01,68948.0
2008-08-12,10.02,10.06,10.02,10.02,5153.0
2008-08-13,10.08,10.09,10.035,10.06,7835.0
2008-08-14,10.045,10.075,10.045,10.045,1200.0
2008-08-15,10.06,10.06,10.06,10.06,250.0
2008-08-18,10.06,10.125,10.06,10.125,2830.0
2008-08-19,10.105,10.105,10.055,10.06,17210.0
2008-08-20,10.045,10.075,10.04,10.04,1840.0
2008-08-21,10.0,10.03,10.0,10.03,1202.0
2008-08-22,10.025,10.025,10.01,10.015,26370.0
2008-08-25,10.05,10.05,10.05,10.05,4200.0
2008-08-26,10.055,10.055,10.005,10.055,2750.0
2008-08-27,10.035,10.035,10.0,10.0,1150.0
2008-08-28,10.025,10.05,10.005,10.02,3660.0
2008-08-29,10.06,10.06,10.06,10.06,10198.0
2008-09-02,10.025,10.07,10.025,10.07,2437.0
2008-09-03,10.03,10.08,10.03,10.03,731.0
2008-09-04,10.03,10.045,10.02,10.045,2010.0
2008-09-05,10.065,10.12,10.065,10.115,31700.0
2008-09-08,10.09,10.11,10.05,10.11,48854.0
2008-09-09,10.11,10.13,10.035,10.13,5710.0
2008-09-10,10.09,10.11,10.09,10.11,4701.0
2008-09-11,10.125,10.125,10.08,10.08,10335.0
2008-09-12,10.065,10.065,9.95,9.99,4290.0
2008-09-15,9.985,9.985,9.92,9.92,66785.0
2008-09-16,10.1,10.1,10.06,10.06,844.0
2008-09-17,10.07,10.07,10.045,10.045,1200.0
2008-09-18,10.025,10.025,9.985,9.985,1550.0
2008-09-19,9.83,9.9,9.83,9.85,8320.0
2008-09-22,9.82,9.845,9.755,9.845,106128.0
2008-09-23,9.83,9.835,9.825,9.825,5212.0
2008-09-24,9.78,9.82,9.78,9.82,2250.0
2008-09-25,9.775,9.775,9.745,9.775,108860.0
2008-09-26,9.775,9.79,9.75,9.75,8383.0
2008-09-29,9.755,9.905,9.755,9.8,20531.0
2008-09-30,9.82,9.82,9.64,9.64,6046.0
2008-10-01,9.75,9.75,9.675,9.68,12104.0
2008-10-02,9.73,9.73,9.66,9.67,10584.0
2008-10-03,9.705,9.73,9.63,9.63,2140.0
2008-10-06,9.835,9.85,9.77,9.8,60145.0
2008-10-07,9.77,9.79,9.715,9.755,5433.0
2008-10-08,9.675,9.675,9.53,9.53,4150.0
2008-10-09,9.54,9.6,9.49,9.49,10746.0
2008-10-10,9.45,9.45,9.34,9.34,50712.0
2008-10-14,9.31,9.41,9.295,9.41,37692.0
2008-10-15,9.41,9.41,9.4,9.4,1911.0
2008-10-16,9.43,9.5,9.43,9.43,6864.0
2008-10-17,9.385,9.385,9.365,9.365,7688.0
2008-10-20,9.305,9.395,9.305,9.395,2160.0
2008-10-21,9.4,9.435,9.38,9.435,10010.0
2008-10-22,9.465,9.495,9.46,9.495,1778.0
2008-10-23,9.53,9.53,9.49,9.49,9501.0
2008-10-24,9.515,9.515,9.475,9.475,7417.0
2008-10-27,9.445,9.455,9.42,9.455,3432.0
2008-10-28,9.325,9.385,9.325,9.35,10246.0
2008-10-29,9.295,9.295,9.185,9.185,8183.0
2008-10-30,9.245,9.26,9.2,9.26,2732.0
2008-10-31,9.23,9.265,9.23,9.235,3698.0
2008-11-03,9.19,9.24,9.175,9.175,25149.0
2008-11-04,9.175,9.26,9.12,9.26,10318.0
2008-11-05,9.23,9.295,9.23,9.27,3591.0
2008-11-06,9.28,9.345,9.28,9.345,2995.0
2008-11-07,9.335,9.385,9.335,9.385,2335.0
2008-11-10,9.345,9.41,9.345,9.405,16288.0
2008-11-11,9.4,9.4,9.395,9.395,4281.0
2008-11-12,9.385,9.39,9.365,9.39,57912.0
2008-11-13,9.415,9.415,9.285,9.285,23385.0
2008-11-14,9.345,9.385,9.345,9.36,28448.0
2008-11-17,9.43,9.48,9.41,9.48,7462.0
2008-11-18,9.465,9.51,9.455,9.495,5971.0
2008-11-19,9.535,9.535,9.47,9.48,2598.0
2008-11-20,9.515,9.565,9.505,9.565,19543.0
2008-11-21,9.54,9.54,9.425,9.455,9109.0
2008-11-24,9.45,9.48,9.435,9.455,11257.0
2008-11-25,9.53,9.545,9.495,9.515,6843.0
2008-11-26,9.525,9.595,9.525,9.595,1693.0
2008-11-27,9.6,9.61,9.6,9.61,4413.0
2008-11-28,9.615,9.615,9.565,9.57,11763.0
2008-12-01,9.69,9.72,9.635,9.7,4785.0
2008-12-02,9.71,9.76,9.7,9.76,5088.0
2008-12-03,9.745,9.745,9.675,9.71,17046.0
2008-12-04,9.7,9.78,9.7,9.78,5141.0
2008-12-05,9.79,9.82,9.75,9.76,12429.0
2008-12-08,9.725,9.785,9.72,9.775,9386.0
2008-12-09,9.765,9.775,9.7,9.725,19234.0
2008-12-10,9.675,9.76,9.675,9.72,7911.0
2008-12-11,9.73,9.775,9.73,9.775,950.0
2008-12-12,9.77,9.77,9.635,9.715,16364.0
2008-12-15,9.655,9.67,9.655,9.67,1766.0
2008-12-16,9.705,9.8,9.675,9.8,10838.0
2008-12-18,9.865,9.96,9.865,9.96,12860.0
2008-12-19,9.99,10.035,9.99,10.01,13213.0
2008-12-22,10.09,10.095,10.02,10.07,119519.0
2008-12-23,10.055,10.065,10.035,10.065,74481.0
2008-12-24,10.045,10.045,10.03,10.045,2428.0
2008-12-29,10.095,10.155,10.04,10.145,10176.0
2008-12-30,10.095,10.14,10.075,10.14,4683.0
2008-12-31,10.135,10.165,10.09,10.09,5583.0
2009-01-02,10.15,10.15,9.955,9.955,33167.0
2009-01-05,9.94,9.98,9.87,9.87,14680.0
2009-01-06,9.825,9.92,9.82,9.92,20595.0
2009-01-07,9.865,9.935,9.865,9.905,2903.0
2009-01-08,9.86,9.95,9.86,9.885,4480.0
2009-01-09,9.945,10.06,9.945,10.06,35892.0
2009-01-12,10.04,10.065,10.03,10.04,6177.0
2009-01-13,10.07,10.08,10.03,10.06,2743.0
2009-01-14,10.09,10.235,10.09,10.235,12680.0
2009-01-15,10.25,10.265,10.185,10.185,17956.0
2009-01-16,10.045,10.09,10.045,10.085,2576.0
2009-01-19,10.01,10.02,10.005,10.02,6350.0
2009-01-20,9.965,10.03,9.965,10.03,23936.0
2009-01-21,9.995,10.05,9.995,10.005,15978.0
2009-01-22,9.975,9.975,9.915,9.935,5557.0
2009-01-23,9.975,10.01,9.955,9.965,7263.0
2009-01-26,9.965,9.965,9.865,9.885,41117.0
2009-01-27,9.905,9.97,9.905,9.935,84571.0
2009-01-28,9.97,9.975,9.92,9.92,8256.0
2009-01-29,9.97,9.975,9.895,9.895,4758.0
2009-01-30,9.875,9.925,9.875,9.89,2829.0
2009-02-02,9.895,9.925,9.89,9.925,2742.0
2009-02-03,9.95,9.955,9.885,9.885,9552.0
2009-02-04,9.83,9.86,9.78,9.8,13876.0
2009-02-05,9.885,9.92,9.875,9.89,3715.0
2009-02-06,9.91,9.92,9.87,9.87,3710.0
2009-02-09,9.825,9.86,9.815,9.815,28483.0
2009-02-10,9.885,9.915,9.885,9.915,4387.0
2009-02-11,9.92,9.975,9.915,9.97,4735.0
2009-02-12,10.02,10.02,10.015,10.015,1924.0
2009-02-13,10.045,10.055,10.005,10.01,8092.0
2009-02-17,10.04,10.13,10.04,10.115,13002.0
2009-02-18,10.14,10.18,10.095,10.125,24385.0
2009-02-19,10.075,10.115,10.05,10.05,10106.0
2009-02-20,10.11,10.11,10.08,10.08,2990.0
2009-02-23,10.03,10.1,10.03,10.075,6019.0
2009-02-24,10.105,10.11,10.06,10.06,1812.0
2009-02-25,10.01,10.01,9.92,9.92,7195.0
2009-02-26,9.9,9.915,9.84,9.84,13993.0
2009-02-27,9.895,9.9,9.845,9.845,5789.0
2009-03-02,9.96,10.0,9.9,9.975,7616.0
2009-03-03,9.96,9.965,9.91,9.955,4290.0
2009-03-04,9.87,9.9,9.845,9.9,13208.0
2009-03-05,9.915,10.015,9.915,10.015,12938.0
2009-03-06,9.97,10.02,9.955,10.0,5713.0
2009-03-09,9.965,9.965,9.92,9.92,31076.0
2009-03-10,9.91,9.925,9.85,9.88,14126.0
2009-03-11,9.875,9.91,9.84,9.875,7582.0
2009-03-12,9.88,9.955,9.875,9.905,5800.0
2009-03-13,9.925,10.055,9.925,10.05,42579.0
2009-03-16,9.995,10.03,9.97,10.005,21379.0
2009-03-17,10.01,10.06,10.0,10.0,5760.0
2009-03-18,9.99,10.205,9.99,10.155,164980.0
2009-03-19,10.115,10.165,10.08,10.125,16255.0
2009-03-20,10.11,10.155,10.1,10.155,51378.0
2009-03-23,10.15,10.15,10.095,10.125,5510.0
2009-03-24,10.085,10.095,9.975,10.005,68900.0
2009-03-25,9.97,10.0,9.955,9.975,3773.0
2009-03-26,10.015,10.015,9.95,10.015,2420.0
2009-03-27,10.07,10.085,10.045,10.045,5196.0
2009-03-30,10.085,10.115,10.055,10.115,8057.0
2009-03-31,10.12,10.14,10.12,10.13,253.0
2009-04-01,10.13,10.155,10.12,10.14,9269.0
2009-04-02,10.125,10.16,10.085,10.095,56070.0
2009-04-03,10.09,10.095,10.005,10.06,11012.0
2009-04-06,10.055,10.055,9.945,10.0,10739.0
2009-04-07,10.01,10.045,9.965,10.04,5070.0
2009-04-08,10.04,10.115,10.03,10.115,6133.0
2009-04-09,10.07,10.1,10.02,10.065,32484.0
2009-04-13,10.065,10.095,10.05,10.09,9083.0
2009-04-14,10.115,10.12,10.07,10.1,2893.0
2009-04-15,10.1,10.105,10.045,10.075,32824.0
2009-04-16,10.005,10.06,10.0,10.06,7728.0
2009-04-17,10.01,10.085,10.005,10.005,12297.0
2009-04-20,10.045,10.12,10.045,10.12,11799.0
2009-04-21,10.145,10.165,10.085,10.13,47722.0
2009-04-22,10.1,10.105,10.08,10.085,8495.0
2009-04-23,10.105,10.13,10.025,10.045,46361.0
2009-04-24,10.015,10.095,10.015,10.09,4103.0
2009-04-27,10.125,10.125,10.05,10.1,3393.0
2009-04-28,10.065,10.085,10.055,10.085,1580.0
2009-04-29,10.065,10.075,10.04,10.04,63320.0
2009-04-30,10.0,10.07,10.0,10.06,8082.0
2009-05-01,10.025,10.075,10.02,10.05,8650.0
2009-05-04,10.05,10.065,10.015,10.045,3923.0
2009-05-05,10.08,10.12,10.055,10.115,13856.0
2009-05-06,10.105,10.105,10.08,10.095,4048.0
2009-05-07,10.07,10.07,10.045,10.07,2788.0
2009-05-08,9.985,10.08,9.985,10.08,11750.0
2009-05-11,10.025,10.09,10.025,10.09,16609.0
2009-05-12,10.09,10.09,10.07,10.07,3862.0
2009-05-13,10.095,10.095,10.055,10.09,3098.0
2009-05-14,10.095,10.15,10.095,10.15,54410.0
2009-05-15,10.1,10.15,10.1,10.13,1585.0
2009-05-19,10.09,10.09,10.05,10.07,6753.0
2009-05-20,10.115,10.115,10.06,10.06,18177.0
2009-05-21,10.1,10.1,9.985,10.015,26465.0
2009-05-22,10.015,10.03,9.995,10.02,2150.0
2009-05-25,10.045,10.08,10.015,10.015,10260.0
2009-05-26,10.015,10.04,9.99,9.99,9040.0
2009-05-27,9.925,9.925,9.865,9.865,14180.0
2009-05-28,9.865,9.91,9.865,9.91,25205.0
2009-05-29,9.945,10.065,9.945,10.015,19280.0
2009-06-01,10.025,10.08,10.0,10.015,65016.0
2009-06-02,10.045,10.055,10.025,10.055,5990.0
2009-06-03,10.055,10.095,10.04,10.07,5518.0
2009-06-04,10.105,10.105,10.06,10.07,12433.0
2009-06-05,10.095,10.13,10.09,10.09,48016.0
2009-06-08,10.13,10.175,10.1,10.1,13479.0
2009-06-09,10.085,10.145,10.085,10.115,2402.0
2009-06-10,10.115,10.18,10.055,10.115,9395.0
2009-06-11,10.06,10.205,10.06,10.2,143001.0
2009-06-12,10.22,10.285,10.22,10.28,31151.0
2009-06-15,10.31,10.325,10.27,10.27,33208.0
2009-06-16,10.28,10.305,10.28,10.285,60213.0
2009-06-17,10.305,10.325,10.285,10.285,7683.0
2009-06-18,10.28,10.28,10.225,10.25,14491.0
2009-06-19,10.23,10.24,10.21,10.21,11357.0
2009-06-22,10.21,10.295,10.21,10.295,9263.0
2009-06-23,10.295,10.315,10.245,10.31,11501.0
2009-06-24,10.31,10.31,10.29,10.295,13200.0
2009-06-25,10.29,10.345,10.285,10.305,200640.0
2009-06-26,10.29,10.345,10.265,10.31,1943.0
2009-06-29,10.34,10.355,10.33,10.355,17590.0
2009-06-30,10.345,10.355,10.32,10.345,3472.0
2009-07-02,10.335,10.41,10.335,10.405,18548.0
2009-07-03,10.41,10.41,10.385,10.405,8759.0
2009-07-06,10.385,10.42,10.38,10.42,20066.0
2009-07-07,10.385,10.44,10.385,10.44,12748.0
2009-07-08,10.45,10.475,10.425,10.475,15406.0
2009-07-09,10.42,10.465,10.415,10.44,9442.0
2009-07-10,10.455,10.465,10.42,10.44,17482.0
2009-07-13,10.455,10.465,10.395,10.42,13260.0
2009-07-14,10.355,10.36,10.31,10.32,26192.0
2009-07-15,10.29,10.295,10.24,10.28,12094.0
2009-07-16,10.325,10.345,10.32,10.335,7575.0
2009-07-17,10.345,10.345,10.295,10.31,32575.0
2009-07-20,10.315,10.4,10.255,10.4,25335.0
2009-07-21,10.35,10.4,10.345,10.345,43339.0
2009-07-22,10.37,10.37,10.33,10.345,7021.0
2009-07-23,10.33,10.36,10.26,10.26,6581.0
2009-07-24,10.25,10.26,10.25,10.26,13579.0
2009-07-27,10.295,10.335,10.275,10.275,129287.0
2009-07-28,10.34,10.35,10.31,10.335,134036.0
2009-07-29,10.355,10.395,10.35,10.385,2250.0
2009-07-30,10.355,10.385,10.32,10.385,3960.0
2009-07-31,10.37,10.51,10.37,10.49,9400.0
2009-08-04,10.47,10.47,10.395,10.42,12048.0
2009-08-05,10.405,10.44,10.405,10.43,4300.0
2009-08-06,10.39,10.46,10.38,10.46,4167.0
2009-08-07,10.4,10.405,10.38,10.405,5358.0
2009-08-10,10.355,10.455,10.355,10.42,10340.0
2009-08-11,10.425,10.53,10.425,10.47,9778.0
2009-08-12,10.51,10.53,10.455,10.455,7624.0
2009-08-13,10.475,10.545,10.475,10.545,11191.0
2009-08-14,10.545,10.615,10.54,10.595,3806.0
2009-08-17,10.56,10.645,10.56,10.625,6367.0
2009-08-18,10.625,10.66,10.6,10.645,14225.0
2009-08-19,10.66,10.68,10.59,10.625,17892.0
2009-08-20,10.67,10.67,10.605,10.655,6391.0
2009-08-21,10.625,10.635,10.535,10.555,6311.0
2009-08-24,10.495,10.615,10.495,10.615,7930.0
2009-08-25,10.62,10.645,10.575,10.59,5866.0
2009-08-26,10.58,10.62,10.575,10.615,9097.0
2009-08-27,10.62,10.655,10.62,10.625,4681.0
2009-08-28,10.61,10.655,10.555,10.65,6875.0
2009-08-31,10.64,10.66,10.6,10.605,6160.0
2009-09-01,10.66,10.69,10.655,10.675,5457.0
2009-09-02,10.675,10.68,10.655,10.68,13043.0
2009-09-03,10.67,10.68,10.665,10.68,998.0
2009-09-04,10.625,10.625,10.6,10.61,8118.0
2009-09-08,10.605,10.605,10.545,10.595,21147.0
2009-09-09,10.54,10.555,10.525,10.555,2090.0
2009-09-10,10.605,10.615,10.605,10.615,5936.0
2009-09-11,10.675,10.685,10.645,10.67,6756.0
2009-09-14,10.675,10.675,10.62,10.65,43094.0
2009-09-15,10.625,10.66,10.615,10.66,14152.0
2009-09-16,10.665,10.68,10.625,10.68,7505.0
2009-09-17,10.67,10.705,10.665,10.695,7455.0
2009-09-18,10.675,10.68,10.625,10.65,25787.0
2009-09-21,10.66,10.67,10.64,10.645,24167.0
2009-09-22,10.64,10.665,10.625,10.655,5309.0
2009-09-23,10.635,10.67,10.62,10.625,20546.0
2009-09-24,10.7,10.705,10.66,10.69,13477.0
2009-09-25,10.765,10.765,10.72,10.745,7865.0
2009-09-28,10.765,10.78,10.735,10.78,5898.0
2009-09-29,10.765,10.8,10.75,10.795,8689.0
2009-09-30,10.795,10.82,10.77,10.82,3566.0
2009-10-01,10.795,10.875,10.795,10.8,23835.0
2009-10-02,10.805,10.86,10.805,10.85,10968.0
2009-10-05,10.89,10.89,10.82,10.865,9585.0
2009-10-06,10.865,10.865,10.805,10.845,16580.0
2009-10-07,10.84,10.855,10.805,10.845,17778.0
2009-10-08,10.85,10.855,10.745,10.77,31055.0
2009-10-09,10.76,10.76,10.665,10.68,12483.0
2009-10-13,10.685,10.685,10.65,10.67,14529.0
2009-10-14,10.675,10.68,10.61,10.61,12307.0
2009-10-15,10.605,10.62,10.555,10.565,9754.0
2009-10-16,10.625,10.675,10.595,10.625,10810.0
2009-10-19,10.62,10.675,10.61,10.675,40736.0
2009-10-20,10.715,10.72,10.67,10.69,11591.0
2009-10-21,10.695,10.74,10.675,10.705,32730.0
2009-10-22,10.74,10.76,10.705,10.76,16725.0
2009-10-23,10.71,10.775,10.675,10.685,12602.0
2009-10-26,10.655,10.675,10.65,10.665,25581.0
2009-10-27,10.655,10.67,10.65,10.67,5570.0
2009-10-28,10.67,10.715,10.645,10.715,25096.0
2009-10-29,10.65,10.695,10.625,10.63,18546.0
2009-10-30,10.695,10.765,10.695,10.745,14517.0
2009-11-02,10.73,10.775,10.71,10.76,19065.0
2009-11-03,10.78,10.785,10.735,10.735,15465.0
2009-11-04,10.69,10.71,10.675,10.675,26043.0
2009-11-05,10.655,10.655,10.605,10.605,30087.0
2009-11-06,10.62,10.67,10.62,10.665,6764.0
2009-11-09,10.665,10.685,10.61,10.62,24447.0
2009-11-10,10.705,10.705,10.635,10.65,7634.0
2009-11-11,10.65,10.705,10.65,10.705,4108.0
2009-11-12,10.655,10.675,10.62,10.675,12440.0
2009-11-13,10.665,10.67,10.6,10.66,12798.0
2009-11-16,10.695,10.8,10.695,10.8,25914.0
2009-11-17,10.8,10.81,10.745,10.81,9867.0
2009-11-18,10.84,10.84,10.775,10.785,29852.0
2009-11-19,10.725,10.805,10.725,10.805,4363.0
2009-11-20,10.8,10.8,10.75,10.78,7071.0
2009-11-23,10.78,10.785,10.77,10.785,25772.0
2009-11-24,10.75,10.865,10.75,10.865,26535.0
2009-11-25,10.86,10.905,10.86,10.905,3552.0
2009-11-26,10.91,10.925,10.91,10.925,5605.0
2009-11-27,10.925,10.925,10.86,10.89,9046.0
2009-11-30,10.86,10.935,10.86,10.885,8452.0
2009-12-01,10.855,10.91,10.855,10.855,6974.0
2009-12-02,10.86,10.895,10.855,10.86,7487.0
2009-12-03,10.875,10.9,10.84,10.9,13690.0
2009-12-04,10.86,10.86,10.81,10.84,10719.0
2009-12-07,10.86,10.86,10.79,10.835,8526.0
2009-12-08,10.875,10.885,10.81,10.825,46590.0
2009-12-09,10.81,10.81,10.74,10.77,418195.0
2009-12-10,10.76,10.76,10.685,10.69,5840.0
2009-12-11,10.675,10.72,10.665,10.72,6677.0
2009-12-14,10.69,10.745,10.69,10.72,13984.0
2009-12-15,10.715,10.73,10.695,10.73,11950.0
2009-12-16,10.75,10.775,10.735,10.74,7268.0
2009-12-17,10.735,10.795,10.735,10.785,4242.0
2009-12-18,10.79,10.79,10.745,10.745,18610.0
2009-12-21,10.715,10.715,10.65,10.66,23378.0
2009-12-22,10.6,10.605,10.57,10.595,45091.0
2009-12-23,10.58,10.655,10.575,10.635,13799.0
2009-12-24,10.685,10.69,10.645,10.675,1803.0
2009-12-29,10.615,10.615,10.54,10.56,13794.0
2009-12-30,10.575,10.635,10.575,10.63,5987.0
2009-12-31,10.67,10.69,10.625,10.63,35688.0
2010-01-04,10.685,10.695,10.63,10.675,9829.0
2010-01-05,10.645,10.675,10.635,10.645,11173.0
2010-01-06,10.67,10.68,10.615,10.615,20963.0
2010-01-07,10.63,10.63,10.605,10.62,7057.0
2010-01-08,10.625,10.695,10.62,10.635,29042.0
2010-01-11,10.64,10.695,10.625,10.625,7279.0
2010-01-12,10.675,10.705,10.66,10.67,26945.0
2010-01-13,10.705,10.73,10.67,10.705,9495.0
2010-01-14,10.655,10.71,10.655,10.705,17588.0
2010-01-15,10.74,10.795,10.74,10.775,17705.0
2010-01-18,10.745,10.78,10.745,10.78,25884.0
2010-01-19,10.78,10.78,10.76,10.77,15662.0
2010-01-20,10.8,10.825,10.8,10.825,76876.0
2010-01-21,10.81,10.87,10.81,10.865,37709.0
2010-01-22,10.87,10.91,10.84,10.91,11552.0
2010-01-25,10.89,10.89,10.825,10.83,7066.0
2010-01-26,10.86,10.915,10.86,10.89,10405.0
2010-01-27,10.91,10.945,10.91,10.94,13123.0
2010-01-28,10.945,10.945,10.9,10.91,9152.0
2010-01-29,10.945,10.945,10.915,10.945,12499.0
2010-02-01,10.94,10.94,10.895,10.94,52330.0
2010-02-02,10.935,10.935,10.915,10.935,16788.0
2010-02-03,10.91,10.91,10.87,10.885,125376.0
2010-02-04,10.89,10.925,10.885,10.925,8291.0
2010-02-05,10.9,10.915,10.87,10.875,15418.0
2010-02-08,10.875,10.93,10.875,10.875,30643.0
2010-02-09,10.875,10.925,10.87,10.91,6070.0
2010-02-10,10.93,10.93,10.875,10.875,5262.0
2010-02-11,10.82,10.885,10.82,10.87,16642.0
2010-02-12,10.8,10.875,10.79,10.87,8329.0
2010-02-16,10.81,10.87,10.785,10.84,10383.0
2010-02-17,10.825,10.845,10.795,10.845,28085.0
2010-02-18,10.865,10.865,10.785,10.865,3255.0
2010-02-19,10.795,10.875,10.79,10.875,10550.0
2010-02-22,10.845,10.865,10.79,10.865,44171.0
2010-02-23,10.87,10.935,10.835,10.885,5090.0
2010-02-24,10.89,10.94,10.86,10.86,23097.0
2010-02-25,10.945,10.95,10.9,10.94,22391.0
2010-02-26,10.94,10.99,10.91,10.99,9577.0
2010-03-01,10.895,10.945,10.885,10.92,18499.0
2010-03-02,10.935,10.965,10.915,10.945,3654.0
2010-03-03,10.945,10.95,10.92,10.95,6200.0
2010-03-04,10.95,10.995,10.94,10.95,16893.0
2010-03-05,10.915,10.98,10.91,10.95,14633.0
2010-03-08,10.925,10.925,10.88,10.89,3907.0
2010-03-09,10.87,10.895,10.84,10.885,10052.0
2010-03-10,10.875,10.88,10.835,10.865,5945.0
2010-03-11,10.86,10.92,10.84,10.92,9724.0
2010-03-12,10.9,10.935,10.895,10.93,4353.0
2010-03-15,10.93,10.935,10.925,10.925,4876.0
2010-03-16,10.91,11.03,10.91,11.03,16419.0
2010-03-17,10.98,11.015,10.98,10.995,3848.0
2010-03-18,11.0,11.035,10.985,11.025,2999.0
2010-03-19,11.03,11.035,10.995,10.995,13011.0
2010-03-22,11.015,11.03,10.99,10.995,2973.0
2010-03-23,10.99,11.035,10.99,11.03,3772.0
2010-03-24,10.985,10.99,10.98,10.99,3930.0
2010-03-25,10.945,10.945,10.9,10.94,9353.0
2010-03-26,10.915,10.95,10.86,10.915,25023.0
2010-03-29,10.88,10.94,10.88,10.94,17653.0
2010-03-30,10.925,10.925,10.88,10.88,5165.0
2010-03-31,10.895,10.96,10.895,10.96,3656.0
2010-04-01,10.965,10.965,10.9,10.955,10892.0
2010-04-05,10.88,10.91,10.87,10.905,20780.0
2010-04-06,10.93,10.93,10.88,10.9,536.0
2010-04-07,10.88,10.9,10.835,10.9,3853.0
2010-04-08,10.945,10.945,10.855,10.905,5283.0
2010-04-09,10.91,10.94,10.845,10.88,19288.0
2010-04-12,10.905,10.915,10.895,10.895,14945.0
2010-04-13,10.88,10.89,10.86,10.89,9178.0
2010-04-14,10.845,10.88,10.815,10.815,7355.0
2010-04-15,10.86,10.89,10.815,10.815,3122.0
2010-04-16,10.825,10.89,10.825,10.83,5543.0
2010-04-19,10.89,10.915,10.85,10.895,29034.0
2010-04-20,10.86,10.875,10.82,10.85,17508.0
2010-04-21,10.855,10.89,10.835,10.845,4530.0
2010-04-22,10.895,10.9,10.83,10.83,8597.0
2010-04-23,10.825,10.88,10.825,10.85,4083.0
2010-04-26,10.91,10.915,10.82,10.88,280112.0
2010-04-27,10.88,10.975,10.88,10.96,7794.0
2010-04-28,10.94,10.94,10.87,10.92,32504.0
2010-04-29,10.93,10.93,10.9,10.9,11356.0
2010-04-30,10.9,10.995,10.9,10.955,10072.0
2010-05-03,10.92,10.99,10.915,10.95,9249.0
2010-05-04,11.0,11.055,11.0,11.04,2526.0
2010-05-05,11.05,11.06,11.005,11.06,42127.0
2010-05-06,11.02,11.105,11.015,11.105,4129.0
2010-05-07,11.045,11.09,11.045,11.065,6008.0
2010-05-10,10.945,11.045,10.945,11.035,3792.0
2010-05-11,11.055,11.055,10.975,11.005,10591.0
2010-05-12,10.99,11.04,10.99,11.03,75281.0
2010-05-13,11.045,11.095,11.005,11.095,7426.0
2010-05-14,11.12,11.205,11.12,11.125,25202.0
2010-05-17,11.16,11.16,11.06,11.065,21669.0
2010-05-18,11.085,11.145,11.045,11.12,12284.0
2010-05-19,11.1,11.15,11.08,11.145,9716.0
2010-05-20,11.19,11.19,11.075,11.075,11115.0
2010-05-21,11.185,11.185,11.1,11.15,13178.0
2010-05-25,11.18,11.245,11.18,11.225,30205.0
2010-05-26,11.22,11.27,11.155,11.25,33000.0
2010-05-27,11.205,11.205,11.15,11.16,20450.0
2010-05-28,11.15,11.275,11.15,11.27,45491.0
2010-05-31,11.265,11.295,11.25,11.275,23624.0
2010-06-01,11.34,11.34,11.235,11.24,6795.0
2010-06-02,11.22,11.23,11.18,11.22,21934.0
2010-06-03,11.2,11.225,11.195,11.225,22588.0
2010-06-04,11.285,11.285,11.215,11.225,4474.0
2010-06-07,11.235,11.275,11.22,11.22,11538.0
2010-06-08,11.28,11.285,11.225,11.24,8811.0
2010-06-09,11.245,11.245,11.155,11.175,8173.0
2010-06-10,11.185,11.185,11.14,11.14,9119.0
2010-06-11,11.19,11.19,11.135,11.15,18114.0
2010-06-14,11.12,11.145,11.035,11.06,7611.0
2010-06-15,11.145,11.16,11.1,11.16,73280.0
2010-06-16,11.16,11.19,11.11,11.19,9448.0
2010-06-17,11.15,11.29,11.15,11.285,20641.0
2010-06-18,11.29,11.29,11.2,11.2,9935.0
2010-06-21,11.215,11.27,11.185,11.27,18745.0
2010-06-22,11.27,11.355,11.23,11.32,16319.0
2010-06-23,11.37,11.385,11.315,11.385,13334.0
2010-06-24,11.385,11.405,11.36,11.4,14180.0
2010-06-25,11.36,11.445,11.36,11.41,21704.0
2010-06-28,11.43,11.43,11.385,11.425,5654.0
2010-06-29,11.425,11.475,11.42,11.475,74886.0
2010-06-30,11.475,11.51,11.435,11.51,21234.0
2010-07-02,11.47,11.47,11.39,11.44,26784.0
2010-07-05,11.52,11.52,11.505,11.52,5327.0
2010-07-06,11.425,11.495,11.4,11.465,33414.0
2010-07-07,11.47,11.47,11.41,11.41,15097.0
2010-07-08,11.365,11.405,11.32,11.32,11199.0
2010-07-09,11.335,11.335,11.295,11.3,10469.0
2010-07-12,11.325,11.39,11.32,11.37,11270.0
2010-07-13,11.345,11.345,11.32,11.32,11964.0
2010-07-14,11.315,11.315,11.275,11.315,13111.0
2010-07-15,11.285,11.38,11.285,11.285,32160.0
2010-07-16,11.315,11.435,11.315,11.4,296803.0
2010-07-19,11.4,11.41,11.38,11.385,2874.0
2010-07-20,11.425,11.425,11.35,11.35,9693.0
2010-07-21,11.39,11.42,11.37,11.42,20485.0
2010-07-22,11.4,11.4,11.365,11.37,37304.0
2010-07-23,11.37,11.44,11.35,11.37,52024.0
2010-07-26,11.37,11.39,11.355,11.39,9918.0
2010-07-27,11.365,11.375,11.345,11.375,15388.0
2010-07-28,11.365,11.405,11.345,11.405,51501.0
2010-07-29,11.405,11.455,11.375,11.425,40457.0
2010-07-30,11.47,11.52,11.43,11.52,10696.0
2010-08-03,11.46,11.545,11.46,11.535,141480.0
2010-08-04,11.53,11.53,11.465,11.48,12391.0
2010-08-05,11.52,11.56,11.505,11.53,8350.0
2010-08-06,11.6,11.6,11.56,11.58,26740.0
2010-08-09,11.58,11.6,11.575,11.6,27917.0
2010-08-10,11.59,11.62,11.585,11.62,28671.0
2010-08-11,11.635,11.665,11.595,11.66,29478.0
2010-08-12,11.595,11.65,11.595,11.6,32180.0
2010-08-13,11.62,11.64,11.62,11.63,17997.0
2010-08-16,11.66,11.735,11.66,11.725,21337.0
2010-08-17,11.7,11.71,11.685,11.71,20439.0
2010-08-18,11.735,11.74,11.71,11.725,27484.0
2010-08-19,11.745,11.79,11.745,11.775,33434.0
2010-08-20,11.8,11.815,11.765,11.765,21305.0
2010-08-23,11.78,11.78,11.735,11.775,18290.0
2010-08-24,11.815,11.83,11.76,11.805,12120.0
2010-08-25,11.88,11.895,11.825,11.845,58827.0
2010-08-26,11.9,11.915,11.875,11.905,20131.0
2010-08-27,11.865,11.865,11.805,11.805,16414.0
2010-08-30,11.855,11.9,11.815,11.895,24255.0
2010-08-31,11.94,11.94,11.875,11.885,26542.0
2010-09-01,11.845,11.845,11.725,11.765,29921.0
2010-09-02,11.805,11.805,11.79,11.79,4931.0
2010-09-03,11.71,11.735,11.67,11.67,50575.0
2010-09-07,11.75,11.875,11.75,11.875,49016.0
2010-09-08,11.855,11.855,11.78,11.805,30567.0
2010-09-09,11.78,11.785,11.74,11.745,14460.0
2010-09-10,11.735,11.785,11.725,11.75,88611.0
2010-09-13,11.745,11.75,11.695,11.7,334940.0
2010-09-14,11.715,11.815,11.715,11.815,101415.0
2010-09-15,11.79,11.805,11.78,11.78,67419.0
2010-09-16,11.79,11.79,11.745,11.775,18157.0
2010-09-17,11.74,11.78,11.735,11.78,9417.0
2010-09-20,11.84,11.845,11.76,11.845,29676.0
2010-09-21,11.845,11.885,11.8,11.885,18133.0
2010-09-22,11.935,11.995,11.925,11.985,59386.0
2010-09-23,11.99,11.99,11.925,11.94,62430.0
2010-09-24,11.945,11.975,11.905,11.92,30487.0
2010-09-27,11.95,12.04,11.925,11.965,10020.0
2010-09-28,12.08,12.18,11.99,12.125,38590.0
2010-09-29,12.045,12.14,12.045,12.14,15040.0
2010-09-30,12.15,12.15,12.07,12.095,26001.0
2010-10-01,12.11,12.11,11.97,12.025,75112.0
2010-10-04,12.085,12.085,11.985,12.045,18621.0
2010-10-05,12.125,12.145,12.05,12.055,42663.0
2010-10-06,12.09,12.11,12.065,12.07,38855.0
2010-10-07,12.11,12.11,12.04,12.07,20786.0
2010-10-08,12.06,12.09,12.06,12.08,12976.0
2010-10-12,12.03,12.1,12.025,12.03,21981.0
2010-10-13,12.02,12.08,12.01,12.025,62286.0
2010-10-14,12.04,12.08,12.005,12.08,95460.0
2010-10-15,12.01,12.06,12.01,12.045,217758.0
2010-10-18,12.04,12.055,12.015,12.055,191663.0
2010-10-19,12.015,12.09,12.015,12.085,18167.0
2010-10-20,12.09,12.095,12.06,12.095,38575.0
2010-10-21,12.09,12.14,12.06,12.12,29965.0
2010-10-22,12.095,12.13,12.09,12.13,47421.0
2010-10-25,12.18,12.185,12.13,12.18,67755.0
2010-10-26,12.12,12.125,12.095,12.105,66711.0
2010-10-27,12.03,12.07,12.0,12.0,27154.0
2010-10-28,11.985,12.025,11.985,12.02,57445.0
2010-10-29,12.07,12.11,12.04,12.105,31532.0
2010-11-01,12.135,12.135,12.045,12.055,16535.0
2010-11-02,12.045,12.045,12.005,12.005,12573.0
2010-11-03,12.03,12.075,12.025,12.04,25678.0
2010-11-04,12.005,12.095,12.0,12.095,30320.0
2010-11-05,12.075,12.075,12.025,12.035,32850.0
2010-11-08,12.01,12.075,12.01,12.06,15369.0
2010-11-09,12.075,12.075,11.96,11.965,34378.0
2010-11-10,11.94,11.95,11.905,11.925,24685.0
2010-11-11,11.925,11.95,11.895,11.93,25834.0
2010-11-12,11.93,11.93,11.855,11.875,26305.0
2010-11-15,11.815,11.815,11.715,11.715,22989.0
2010-11-16,11.75,11.78,11.69,11.78,35253.0
2010-11-17,11.765,11.78,11.735,11.775,26960.0
2010-11-18,11.79,11.8,11.74,11.765,9522.0
2010-11-19,11.765,11.8,11.765,11.79,6603.0
2010-11-22,11.835,11.85,11.795,11.83,32973.0
2010-11-23,11.85,11.875,11.795,11.825,43400.0
2010-11-24,11.79,11.825,11.645,11.645,220682.0
2010-11-25,11.68,11.705,11.675,11.675,7784.0
2010-11-26,11.745,11.8,11.745,11.795,23659.0
2010-11-29,11.84,11.87,11.835,11.87,20637.0
2010-11-30,11.89,11.945,11.89,11.915,22165.0
2010-12-01,11.89,11.89,11.81,11.825,45811.0
2010-12-02,11.765,11.765,11.7,11.74,59871.0
2010-12-03,11.755,11.76,11.675,11.675,25918.0
2010-12-06,11.685,11.765,11.685,11.75,17951.0
2010-12-07,11.675,11.69,11.57,11.615,43967.0
2010-12-08,11.605,11.63,11.535,11.585,43394.0
2010-12-09,11.64,11.66,11.575,11.61,56149.0
2010-12-10,11.595,11.595,11.55,11.55,6286.0
2010-12-13,11.535,11.635,11.53,11.61,103569.0
2010-12-14,11.615,11.615,11.515,11.525,20452.0
2010-12-15,11.52,11.56,11.52,11.54,13932.0
2010-12-16,11.57,11.66,11.54,11.605,53558.0
2010-12-17,11.66,11.775,11.66,11.745,16332.0
2010-12-20,11.795,11.86,11.785,11.85,215655.0
2010-12-21,11.84,11.85,11.8,11.84,41332.0
2010-12-22,11.84,11.875,11.82,11.875,19547.0
2010-12-23,11.855,11.885,11.815,11.885,9203.0
2010-12-24,11.9,11.905,11.885,11.885,2273.0
2010-12-29,11.805,11.875,11.725,11.84,39720.0
2010-12-30,11.875,11.92,11.865,11.92,7741.0
2010-12-31,11.915,11.99,11.88,11.97,3929.0
2011-01-04,11.85,11.95,11.85,11.87,35366.0
2011-01-05,11.835,11.835,11.725,11.795,26859.0
2011-01-06,11.8,11.805,11.73,11.765,59402.0
2011-01-07,11.735,11.8,11.73,11.79,54177.0
2011-01-10,11.825,11.845,11.785,11.8,31313.0
2011-01-11,11.77,11.795,11.735,11.75,19269.0
2011-01-12,11.75,11.75,11.68,11.68,18505.0
2011-01-13,11.675,11.7,11.65,11.7,19818.0
2011-01-14,11.73,11.765,11.685,11.685,17428.0
2011-01-17,11.685,11.755,11.685,11.735,14135.0
2011-01-18,11.7,11.7,11.62,11.63,41157.0
2011-01-19,11.685,11.715,11.66,11.685,24545.0
2011-01-20,11.655,11.665,11.605,11.665,29029.0
2011-01-21,11.62,11.62,11.575,11.575,15372.0
2011-01-24,11.605,11.65,11.605,11.645,13175.0
2011-01-25,11.68,11.69,11.63,11.655,38947.0
2011-01-26,11.7,11.7,11.66,11.66,25830.0
2011-01-27,11.66,11.735,11.63,11.73,31199.0
2011-01-28,11.695,11.77,11.675,11.745,45070.0
2011-01-31,11.715,11.745,11.67,11.735,68045.0
2011-02-01,11.69,11.69,11.64,11.68,20011.0
2011-02-02,11.675,11.675,11.63,11.66,33896.0
2011-02-03,11.64,11.645,11.595,11.61,23899.0
2011-02-04,11.6,11.63,11.595,11.62,14308.0
2011-02-07,11.56,11.605,11.555,11.6,104297.0
2011-02-08,11.61,11.63,11.595,11.6,35010.0
2011-02-09,11.635,11.66,11.575,11.635,27717.0
2011-02-10,11.66,11.66,11.61,11.63,382107.0
2011-02-11,11.62,11.66,11.605,11.645,58283.0
2011-02-14,11.575,11.64,11.575,11.635,39142.0
2011-02-15,11.625,11.625,11.565,11.565,16826.0
2011-02-16,11.565,11.61,11.565,11.61,63700.0
2011-02-17,11.575,11.64,11.575,11.63,19079.0
2011-02-18,11.57,11.62,11.555,11.62,46588.0
2011-02-22,11.63,11.7,11.63,11.695,34921.0
2011-02-23,11.685,11.76,11.66,11.73,37063.0
2011-02-24,11.775,11.795,11.745,11.755,11768.0
2011-02-25,11.75,11.81,11.75,11.795,12498.0
2011-02-28,11.795,11.845,11.795,11.845,19997.0
2011-03-01,11.805,11.825,11.77,11.825,34240.0
2011-03-02,11.805,11.81,11.76,11.77,41976.0
2011-03-03,11.68,11.69,11.645,11.645,28842.0
2011-03-04,11.67,11.75,11.65,11.74,15543.0
2011-03-07,11.705,11.725,11.66,11.71,23588.0
2011-03-08,11.645,11.67,11.6,11.615,28496.0
2011-03-09,11.68,11.68,11.68,11.68,0.0
2011-03-10,11.655,11.72,11.65,11.69,28094.0
2011-03-11,11.715,11.74,11.695,11.74,13439.0
2011-03-14,11.725,11.74,11.715,11.725,9976.0
2011-03-15,11.805,11.805,11.73,11.745,14464.0
2011-03-16,11.78,11.84,11.78,11.795,42621.0
2011-03-17,11.815,11.845,11.76,11.82,32479.0
2011-03-18,11.795,11.84,11.785,11.83,32835.0
2011-03-21,11.815,11.83,11.77,11.83,13537.0
2011-03-22,11.79,11.865,11.79,11.865,24732.0
2011-03-23,11.875,11.9,11.855,11.885,14366.0
2011-03-24,11.815,11.9,11.815,11.865,30286.0
2011-03-25,11.905,11.905,11.855,11.87,5356.0
2011-03-28,11.765,11.88,11.765,11.85,14497.0
2011-03-29,11.83,11.835,11.79,11.815,3410.0
2011-03-30,11.815,11.82,11.78,11.82,17704.0
2011-03-31,11.775,11.815,11.765,11.78,17361.0
2011-04-01,11.755,11.755,11.71,11.75,86722.0
2011-04-04,11.745,11.79,11.745,11.76,12519.0
2011-04-05,11.76,11.76,11.715,11.73,50302.0
2011-04-06,11.715,11.76,11.675,11.685,25698.0
2011-04-07,11.685,11.685,11.63,11.66,27130.0
2011-04-08,11.615,11.655,11.615,11.625,22784.0
2011-04-11,11.615,11.625,11.58,11.58,30978.0
2011-04-12,11.615,11.68,11.615,11.665,24110.0
2011-04-13,11.665,11.73,11.66,11.73,22816.0
2011-04-14,11.76,11.765,11.735,11.765,27438.0
2011-04-15,11.765,11.815,11.765,11.81,20282.0
2011-04-18,11.83,11.88,11.825,11.865,35211.0
2011-04-19,11.82,11.83,11.79,11.82,28656.0
2011-04-20,11.795,11.81,11.745,11.745,13585.0
2011-04-21,11.8,11.835,11.765,11.79,103741.0
2011-04-25,11.835,11.865,11.81,11.86,47478.0
2011-04-26,11.84,11.895,11.83,11.89,19766.0
2011-04-27,11.835,11.855,11.78,11.78,13075.0
2011-04-28,11.84,11.88,11.825,11.88,29052.0
2011-04-29,11.89,11.89,11.855,11.875,14424.0
2011-05-02,11.88,11.88,11.845,11.855,26451.0
2011-05-03,11.905,11.94,11.875,11.915,79717.0
2011-05-04,11.94,11.995,11.94,11.99,43858.0
2011-05-05,12.005,12.095,12.005,12.09,57626.0
2011-05-06,12.035,12.055,12.01,12.04,6424.0
2011-05-09,12.065,12.08,12.04,12.045,13470.0
2011-05-10,12.045,12.045,11.99,12.0,17690.0
2011-05-11,11.995,12.01,11.96,12.01,20234.0
2011-05-12,12.01,12.015,11.965,11.98,18395.0
2011-05-13,12.005,12.045,12.0,12.045,11403.0
2011-05-16,12.045,12.09,12.04,12.08,35341.0
2011-05-17,12.09,12.105,12.075,12.1,9001.0
2011-05-18,12.11,12.11,12.03,12.03,19840.0
2011-05-19,12.0,12.07,12.0,12.07,3726.0
2011-05-20,12.11,12.135,12.105,12.115,30338.0
2011-05-24,12.13,12.165,12.1,12.165,20699.0
2011-05-25,12.17,12.17,12.145,12.17,8519.0
2011-05-26,12.215,12.215,12.16,12.195,53500.0
2011-05-27,12.195,12.225,12.185,12.19,26237.0
2011-05-30,12.19,12.245,12.19,12.24,22056.0
2011-05-31,12.23,12.245,12.19,12.22,99921.0
2011-06-01,12.23,12.32,12.23,12.32,14951.0
2011-06-02,12.23,12.29,12.23,12.245,11528.0
2011-06-03,12.25,12.275,12.215,12.275,445696.0
2011-06-06,12.23,12.24,12.165,12.185,7291.0
2011-06-07,12.185,12.215,12.125,12.19,136469.0
2011-06-08,12.195,12.255,12.195,12.25,19356.0
2011-06-09,12.255,12.255,12.19,12.22,12532.0
2011-06-10,12.275,12.29,12.245,12.265,7430.0
2011-06-13,12.305,12.33,12.255,12.31,14502.0
2011-06-14,12.28,12.28,12.23,12.25,22751.0
2011-06-15,12.25,12.325,12.25,12.325,69444.0
2011-06-16,12.345,12.385,12.345,12.38,51224.0
2011-06-17,12.38,12.415,12.365,12.365,108411.0
2011-06-20,12.36,12.405,12.305,12.385,355668.0
2011-06-21,12.355,12.38,12.315,12.375,32756.0
2011-06-22,12.395,12.395,12.32,12.355,45667.0
2011-06-23,12.44,12.475,12.405,12.425,59606.0
2011-06-24,12.405,12.52,12.405,12.52,6700.0
2011-06-27,12.495,12.495,12.405,12.435,16121.0
2011-06-28,12.36,12.37,12.31,12.35,50204.0
2011-06-29,12.325,12.33,12.23,12.245,20221.0
2011-06-30,12.275,12.275,12.16,12.225,14114.0
2011-07-04,12.215,12.23,12.16,12.215,15862.0
2011-07-05,12.21,12.26,12.21,12.26,54198.0
2011-07-06,12.275,12.32,12.275,12.31,30219.0
2011-07-07,12.3,12.325,12.265,12.325,49650.0
2011-07-08,12.34,12.46,12.34,12.46,33057.0
2011-07-11,12.46,12.535,12.46,12.535,22743.0
2011-07-12,12.52,12.535,12.5,12.535,27110.0
2011-07-13,12.495,12.495,12.455,12.48,36575.0
2011-07-14,12.435,12.49,12.43,12.455,27465.0
2011-07-15,12.44,12.55,12.44,12.55,30117.0
2011-07-18,12.5,12.565,12.5,12.555,16377.0
2011-07-19,12.505,12.58,12.505,12.58,20950.0
2011-07-20,12.53,12.545,12.48,12.52,47540.0
2011-07-21,12.455,12.455,12.415,12.435,25872.0
2011-07-22,12.43,12.515,12.43,12.515,6932.0
2011-07-25,12.495,12.51,12.45,12.485,13908.0
2011-07-26,12.455,12.515,12.455,12.51,21705.0
2011-07-27,12.505,12.57,12.505,12.57,3678.0
2011-07-28,12.575,12.595,12.57,12.575,20550.0
2011-07-29,12.62,12.67,12.605,12.67,9918.0
2011-08-02,12.765,12.905,12.765,12.905,59040.0
2011-08-03,12.885,12.935,12.825,12.85,20290.0
2011-08-04,12.875,13.005,12.845,13.005,23269.0
2011-08-05,12.88,12.92,12.8,12.84,87823.0
2011-08-08,12.81,12.88,12.81,12.88,18062.0
2011-08-09,12.82,13.02,12.82,12.95,36630.0
2011-08-10,13.035,13.16,13.03,13.14,26751.0
2011-08-11,13.095,13.145,12.95,12.97,49925.0
2011-08-12,12.985,13.035,12.965,12.975,10329.0
2011-08-15,12.98,12.985,12.91,12.945,20224.0
2011-08-16,12.965,13.005,12.925,12.99,18582.0
2011-08-17,13.0,13.07,12.94,13.07,10486.0
2011-08-18,13.2,13.255,13.16,13.17,43920.0
2011-08-19,13.175,13.22,13.16,13.22,14456.0
2011-08-22,13.195,13.26,13.145,13.25,209669.0
2011-08-23,13.205,13.23,13.13,13.155,15329.0
2011-08-24,13.115,13.115,13.01,13.01,13900.0
2011-08-25,12.99,13.04,12.985,13.03,8277.0
2011-08-26,13.09,13.11,13.03,13.1,10724.0
2011-08-29,13.02,13.02,12.915,12.965,86928.0
2011-08-30,13.025,13.085,12.985,13.055,27216.0
2011-08-31,13.05,13.05,12.915,12.915,16025.0
2011-09-01,12.95,13.02,12.865,13.0,17387.0
2011-09-02,13.07,13.175,13.07,13.175,109080.0
2011-09-06,13.305,13.305,13.18,13.26,59140.0
2011-09-07,13.205,13.205,13.115,13.185,11978.0
2011-09-08,13.165,13.285,13.165,13.26,4695.0
2011-09-09,13.33,13.43,13.3,13.42,23111.0
2011-09-12,13.41,13.42,13.365,13.415,19851.0
2011-09-13,13.38,13.385,13.33,13.355,6775.0
2011-09-14,13.315,13.325,13.265,13.265,9290.0
2011-09-15,13.24,13.245,13.185,13.215,13425.0
2011-09-16,13.185,13.235,13.17,13.18,74667.0
2011-09-19,13.255,13.29,13.245,13.275,4037.0
2011-09-20,13.26,13.27,13.215,13.27,631718.0
2011-09-21,13.255,13.41,13.24,13.41,18060.0
2011-09-22,13.535,13.58,13.495,13.57,51772.0
2011-09-23,13.535,13.595,13.52,13.565,24334.0
2011-09-26,13.45,13.48,13.375,13.385,77599.0
2011-09-27,13.265,13.285,13.225,13.285,28771.0
2011-09-28,13.285,13.285,13.195,13.235,33155.0
2011-09-29,13.24,13.32,13.21,13.285,15067.0
2011-09-30,13.36,13.39,13.31,13.35,21308.0
2011-10-03,13.475,13.505,13.445,13.505,43865.0
2011-10-04,13.6,13.625,13.52,13.525,14849.0
2011-10-05,13.49,13.49,13.43,13.46,23731.0
2011-10-06,13.4,13.4,13.325,13.35,14335.0
2011-10-07,13.27,13.32,13.24,13.315,35639.0
2011-10-11,13.27,13.27,13.2,13.24,111258.0
2011-10-12,13.145,13.175,13.075,13.14,27034.0
2011-10-13,13.135,13.225,13.135,13.21,8687.0
2011-10-14,13.155,13.165,13.105,13.115,31267.0
2011-10-17,13.14,13.25,13.14,13.25,21423.0
2011-10-18,13.28,13.295,13.2,13.205,297599.0
2011-10-19,13.16,13.195,13.135,13.165,13038.0
2011-10-20,13.205,13.225,13.155,13.195,19618.0
2011-10-21,13.08,13.135,13.075,13.115,28174.0
2011-10-24,13.135,13.135,13.07,13.075,39887.0
2011-10-25,13.08,13.19,13.08,13.19,41952.0
2011-10-26,13.195,13.21,13.065,13.095,31998.0
2011-10-27,12.965,13.02,12.87,12.875,162400.0
2011-10-28,12.965,13.01,12.935,12.975,15939.0
2011-10-31,13.175,13.275,13.15,13.275,37450.0
2011-11-01,13.405,13.56,13.405,13.525,110018.0
2011-11-02,13.38,13.455,13.38,13.45,196534.0
2011-11-03,13.425,13.47,13.39,13.415,21573.0
2011-11-04,13.41,13.485,13.405,13.48,6033.0
2011-11-07,13.5,13.535,13.48,13.495,18939.0
2011-11-08,13.48,13.53,13.45,13.48,9249.0
2011-11-09,13.575,13.62,13.535,13.62,24891.0
2011-11-10,13.57,13.6,13.555,13.575,18851.0
2011-11-11,13.595,13.605,13.475,13.53,6949.0
2011-11-14,13.57,13.595,13.515,13.595,11847.0
2011-11-15,13.6,13.615,13.51,13.54,37414.0
2011-11-16,13.5,13.565,13.485,13.56,19225.0
2011-11-17,13.51,13.62,13.505,13.62,12220.0
2011-11-18,13.565,13.57,13.485,13.54,70899.0
2011-11-21,13.54,13.595,13.535,13.57,12427.0
2011-11-22,13.57,13.625,13.565,13.625,21636.0
2011-11-23,13.585,13.685,13.55,13.675,14338.0
2011-11-24,13.66,13.695,13.645,13.675,2877.0
2011-11-25,13.675,13.675,13.615,13.615,20078.0
2011-11-28,13.38,13.62,13.38,13.605,131063.0
2011-11-29,13.515,13.59,13.47,13.555,12377.0
2011-11-30,13.55,13.56,13.525,13.53,37274.0
2011-12-01,13.525,13.63,13.525,13.62,17188.0
2011-12-02,13.52,13.62,13.495,13.62,96537.0
2011-12-05,13.57,13.69,13.57,13.685,26719.0
2011-12-06,13.65,13.695,13.605,13.665,21331.0
2011-12-07,13.64,13.76,13.635,13.755,40365.0
2011-12-08,13.78,13.87,13.76,13.835,43480.0
2011-12-09,13.845,13.845,13.705,13.73,46639.0
2011-12-12,13.78,13.81,13.775,13.79,47217.0
2011-12-13,13.78,13.88,13.75,13.88,25476.0
2011-12-14,13.905,13.94,13.875,13.94,27538.0
2011-12-15,13.9,13.97,13.895,13.97,29594.0
2011-12-16,13.985,14.1,13.98,14.055,58098.0
2011-12-19,14.07,14.15,14.055,14.105,25491.0
2011-12-20,14.12,14.145,14.07,14.085,55042.0
2011-12-21,14.135,14.145,14.045,14.055,42035.0
2011-12-22,14.105,14.125,14.015,14.06,56147.0
2011-12-23,14.035,14.035,13.95,14.015,28868.0
2011-12-28,13.98,14.065,13.975,14.065,36778.0
2011-12-29,14.06,14.07,14.01,14.06,50011.0
2011-12-30,14.075,14.13,14.065,14.13,23189.0
2012-01-03,14.02,14.035,13.95,13.96,11784.0
2012-01-04,13.96,13.965,13.9,13.92,19607.0
2012-01-05,13.95,14.015,13.95,13.99,27872.0
2012-01-06,13.995,14.075,13.975,14.07,26907.0
2012-01-09,14.075,14.1,14.02,14.075,35179.0
2012-01-10,14.035,14.065,14.01,14.045,34316.0
2012-01-11,14.035,14.13,14.035,14.095,60414.0
2012-01-12,14.125,14.125,14.05,14.06,47656.0
2012-01-13,14.1,14.18,14.065,14.15,27348.0
2012-01-16,14.12,14.15,14.12,14.12,48072.0
2012-01-17,14.09,14.15,14.04,14.145,833730.0
2012-01-18,14.18,14.18,14.02,14.02,46690.0
2012-01-19,14.06,14.07,13.995,14.015,28524.0
2012-01-20,13.965,13.99,13.9,13.925,69485.0
2012-01-23,13.82,13.885,13.775,13.845,86759.0
2012-01-24,13.81,13.865,13.78,13.82,32515.0
2012-01-25,13.785,13.945,13.785,13.915,50358.0
2012-01-26,13.875,13.93,13.825,13.9,61031.0
2012-01-27,13.91,13.985,13.91,13.985,62804.0
2012-01-30,14.09,14.11,14.06,14.105,44252.0
2012-01-31,14.09,14.175,14.075,14.175,65711.0
2012-02-01,14.145,14.155,14.07,14.13,49843.0
2012-02-02,14.12,14.135,14.055,14.06,58502.0
2012-02-03,13.96,13.965,13.885,13.915,172019.0
2012-02-06,13.985,14.015,13.955,14.015,229409.0
2012-02-07,13.995,14.0,13.91,13.96,47817.0
2012-02-08,13.92,13.955,13.91,13.945,30859.0
2012-02-09,13.88,13.91,13.825,13.9,46493.0
2012-02-10,13.92,14.005,13.915,13.995,70901.0
2012-02-13,13.945,13.985,13.91,13.93,52863.0
2012-02-14,13.96,14.03,13.96,13.97,106575.0
2012-02-15,14.0,14.045,13.99,14.02,149124.0
2012-02-16,14.02,14.02,13.92,13.92,110329.0
2012-02-17,13.92,13.975,13.92,13.97,59626.0
2012-02-21,13.9,13.93,13.86,13.905,88438.0
2012-02-22,13.925,13.95,13.905,13.945,30264.0
2012-02-23,13.9,13.96,13.895,13.955,23788.0
2012-02-24,13.985,13.985,13.95,13.96,57602.0
2012-02-27,14.0,14.03,13.995,14.0,54816.0
2012-02-28,14.005,14.015,13.995,14.005,43065.0
2012-02-29,14.015,14.04,13.995,14.025,36968.0
2012-03-01,13.955,13.985,13.925,13.985,47617.0
2012-03-02,14.0,14.055,13.995,14.025,163684.0
2012-03-05,14.025,14.045,14.005,14.015,25470.0
2012-03-06,14.07,14.085,14.055,14.07,40427.0
2012-03-07,14.06,14.07,14.01,14.025,38790.0
2012-03-08,13.98,14.025,13.955,13.955,58164.0
2012-03-09,13.975,13.995,13.94,13.96,48780.0
2012-03-12,14.015,14.065,14.015,14.055,35037.0
2012-03-13,14.01,14.04,13.97,13.98,29949.0
2012-03-14,13.885,13.89,13.775,13.815,81484.0
2012-03-15,13.755,13.81,13.735,13.735,34185.0
2012-03-16,13.675,13.72,13.64,13.675,428439.0
2012-03-19,13.665,13.68,13.595,13.61,544812.0
2012-03-20,13.66,13.69,13.605,13.61,92767.0
2012-03-21,13.65,13.745,13.63,13.72,32704.0
2012-03-22,13.76,13.83,13.76,13.8,35975.0
2012-03-23,13.82,13.82,13.75,13.8,26277.0
2012-03-26,13.805,13.82,13.765,13.815,753447.0
2012-03-27,13.815,13.89,13.8,13.89,41667.0
2012-03-28,13.875,13.93,13.855,13.885,27528.0
2012-03-29,13.965,13.985,13.93,13.945,22271.0
2012-03-30,13.985,14.025,13.915,13.92,21078.0
2012-04-02,13.965,13.98,13.92,13.93,162794.0
2012-04-03,13.945,13.95,13.785,13.805,45455.0
2012-04-04,13.845,13.885,13.845,13.885,25184.0
2012-04-05,13.89,13.89,13.83,13.83,44681.0
2012-04-09,13.985,14.0,13.965,13.985,32946.0
2012-04-10,14.025,14.12,14.0,14.11,14119.0
2012-04-11,14.05,14.05,14.005,14.03,8994.0
2012-04-12,14.03,14.03,13.995,14.0,14104.0
2012-04-13,14.005,14.085,14.005,14.06,25482.0
2012-04-16,14.05,14.085,14.025,14.03,478001.0
2012-04-17,13.945,13.955,13.895,13.95,30165.0
2012-04-18,13.965,13.995,13.945,13.975,21219.0
2012-04-19,14.0,14.03,13.985,14.005,22588.0
2012-04-20,13.925,13.95,13.9,13.93,26407.0
2012-04-23,14.01,14.015,13.94,13.94,26122.0
2012-04-24,13.93,13.97,13.915,13.93,26917.0
2012-04-25,13.905,13.905,13.835,13.855,13635.0
2012-04-26,13.885,13.935,13.885,13.93,39160.0
2012-04-27,13.89,13.935,13.89,13.915,13341.0
2012-04-30,13.93,13.98,13.91,13.91,331591.0
2012-05-01,13.95,13.955,13.905,13.95,54395.0
2012-05-02,13.99,14.065,13.99,14.04,32600.0
2012-05-03,14.025,14.045,13.99,14.045,8865.0
2012-05-04,14.05,14.145,14.035,14.145,37380.0
2012-05-07,14.145,14.17,14.105,14.125,130702.0
2012-05-08,14.155,14.18,14.155,14.18,53160.0
2012-05-09,14.19,14.19,14.12,14.12,32300.0
2012-05-10,14.12,14.15,14.105,14.145,38852.0
2012-05-11,14.18,14.215,14.145,14.215,42731.0
2012-05-14,14.235,14.27,14.21,14.23,19016.0
2012-05-15,14.2,14.205,14.17,14.17,122533.0
2012-05-16,14.155,14.215,14.155,14.215,29935.0
2012-05-17,14.19,14.255,14.19,14.23,48818.0
2012-05-18,14.23,14.26,14.21,14.255,21263.0
2012-05-22,14.185,14.19,14.13,14.19,1030623.0
2012-05-23,14.245,14.305,14.235,14.275,50983.0
2012-05-24,14.28,14.33,14.25,14.33,16784.0
2012-05-25,14.365,14.41,14.365,14.41,30036.0
2012-05-28,14.42,14.42,14.345,14.36,13157.0
2012-05-29,14.41,14.41,14.32,14.32,31027.0
2012-05-30,14.425,14.445,14.4,14.435,49133.0
2012-05-31,14.465,14.535,14.465,14.525,32392.0
2012-06-01,14.655,14.715,14.625,14.71,96134.0
2012-06-04,14.595,14.63,14.58,14.605,118737.0
2012-06-05,14.595,14.61,14.48,14.5,89540.0
2012-06-06,14.5,14.52,14.39,14.39,32486.0
2012-06-07,14.39,14.435,14.315,14.315,59788.0
2012-06-08,14.42,14.445,14.385,14.415,25136.0
2012-06-11,14.39,14.45,14.39,14.44,21458.0
2012-06-12,14.4,14.425,14.355,14.38,57945.0
2012-06-13,14.42,14.44,14.38,14.435,81055.0
2012-06-14,14.425,14.425,14.385,14.385,12944.0
2012-06-15,14.41,14.44,14.385,14.44,37981.0
2012-06-18,14.455,14.455,14.41,14.425,18042.0
2012-06-19,14.36,14.385,14.34,14.385,12611.0
2012-06-20,14.33,14.385,14.33,14.38,12483.0
2012-06-21,14.41,14.48,14.41,14.48,59480.0
2012-06-22,14.45,14.455,14.425,14.435,18967.0
2012-06-25,14.485,14.535,14.485,14.535,16381.0
2012-06-26,14.49,14.505,14.465,14.47,20387.0
2012-06-27,14.495,14.505,14.46,14.485,67333.0
2012-06-28,14.535,14.545,14.505,14.54,20636.0
2012-06-29,14.46,14.49,14.425,14.49,35560.0
2012-07-03,14.485,14.51,14.45,14.455,19534.0
2012-07-04,14.53,14.54,14.495,14.505,62080.0
2012-07-05,14.52,14.545,14.49,14.505,107643.0
2012-07-06,14.57,14.585,14.52,14.55,25200.0
2012-07-09,14.595,14.6,14.57,14.59,65757.0
2012-07-10,14.59,14.625,14.585,14.61,10265.0
2012-07-11,14.655,14.655,14.61,14.615,31429.0
2012-07-12,14.645,14.67,14.62,14.67,26748.0
2012-07-13,14.68,14.695,14.64,14.695,14685.0
2012-07-16,14.725,14.755,14.695,14.705,19428.0
2012-07-17,14.72,14.72,14.69,14.7,17969.0
2012-07-18,14.725,14.725,14.68,14.705,24050.0
2012-07-19,14.67,14.68,14.655,14.655,13707.0
2012-07-20,14.695,14.7,14.68,14.695,16787.0
2012-07-23,14.78,14.78,14.75,14.76,26141.0
2012-07-24,14.715,14.79,14.715,14.79,38461.0
2012-07-25,14.75,14.77,14.74,14.755,31026.0
2012-07-26,14.69,14.69,14.645,14.665,179651.0
2012-07-27,14.585,14.585,14.51,14.555,56991.0
2012-07-30,14.555,14.6,14.555,14.6,15487.0
2012-07-31,14.66,14.675,14.62,14.66,8929.0
2012-08-01,14.625,14.635,14.595,14.6,24989.0
2012-08-02,14.67,14.74,14.64,14.74,23002.0
2012-08-03,14.665,14.67,14.615,14.66,61530.0
2012-08-07,14.52,14.53,14.48,14.495,36621.0
2012-08-08,14.51,14.53,14.49,14.495,10400.0
2012-08-09,14.54,14.56,14.485,14.56,45760.0
2012-08-10,14.625,14.635,14.59,14.59,52343.0
2012-08-13,14.59,14.615,14.555,14.595,7104.0
2012-08-14,14.53,14.53,14.505,14.515,9064.0
2012-08-15,14.435,14.435,14.345,14.375,85907.0
2012-08-16,14.325,14.35,14.23,14.24,52482.0
2012-08-17,14.24,14.335,14.225,14.27,18519.0
2012-08-20,14.285,14.31,14.255,14.295,23547.0
2012-08-21,14.25,14.28,14.22,14.28,11418.0
2012-08-22,14.4,14.475,14.38,14.455,797515.0
2012-08-23,14.48,14.51,14.48,14.49,21445.0
2012-08-24,14.5,14.5,14.455,14.47,38384.0
2012-08-27,14.48,14.51,14.475,14.51,20242.0
2012-08-28,14.51,14.555,14.49,14.55,17824.0
2012-08-29,14.56,14.56,14.49,14.535,9918.0
2012-08-30,14.575,14.6,14.575,14.585,4619.0
2012-08-31,14.585,14.61,14.575,14.605,26177.0
2012-09-04,14.61,14.62,14.58,14.6,9184.0
2012-09-05,14.62,14.645,14.605,14.625,223972.0
2012-09-06,14.545,14.555,14.495,14.505,29684.0
2012-09-07,14.545,14.55,14.455,14.475,31397.0
2012-09-10,14.445,14.455,14.405,14.44,9658.0
2012-09-11,14.425,14.45,14.4,14.42,12886.0
2012-09-12,14.34,14.355,14.335,14.34,18732.0
2012-09-13,14.405,14.425,14.275,14.355,92428.0
2012-09-14,14.295,14.295,14.24,14.27,127570.0
2012-09-17,14.285,14.34,14.285,14.32,9166.0
2012-09-18,14.4,14.425,14.39,14.39,10308.0
2012-09-19,14.43,14.475,14.42,14.475,69170.0
2012-09-20,14.55,14.555,14.51,14.555,15054.0
2012-09-21,14.545,14.585,14.54,14.585,10007.0
2012-09-24,14.615,14.625,14.595,14.615,16856.0
2012-09-25,14.615,14.635,14.565,14.62,9821.0
2012-09-26,14.695,14.73,14.68,14.72,5124.0
2012-09-27,14.7,14.725,14.68,14.69,6347.0
2012-09-28,14.7,14.77,14.7,14.725,11527.0
2012-10-01,14.695,14.75,14.68,14.75,18363.0
2012-10-02,14.675,14.73,14.67,14.725,4530.0
2012-10-03,14.695,14.75,14.695,14.75,39499.0
2012-10-04,14.72,14.72,14.645,14.65,21904.0
2012-10-05,14.595,14.595,14.565,14.565,9237.0
2012-10-09,14.56,14.595,14.56,14.59,21141.0
2012-10-10,14.54,14.575,14.52,14.575,47500.0
2012-10-11,14.545,14.575,14.535,14.57,13346.0
2012-10-12,14.615,14.625,14.57,14.59,11788.0
2012-10-15,14.59,14.61,14.54,14.55,21532.0
2012-10-16,14.55,14.55,14.515,14.515,9917.0
2012-10-17,14.465,14.47,14.395,14.395,323324.0
2012-10-18,14.425,14.47,14.41,14.42,11637.0
2012-10-19,14.445,14.515,14.44,14.5,10326.0
2012-10-22,14.46,14.485,14.46,14.485,7407.0
2012-10-23,14.535,14.54,14.515,14.535,5620.0
2012-10-24,14.52,14.545,14.515,14.545,31065.0
2012-10-25,14.455,14.485,14.44,14.44,11624.0
2012-10-26,14.49,14.525,14.49,14.515,5657.0
2012-10-29,14.59,14.61,14.55,14.585,2876.0
2012-10-30,14.61,14.615,14.57,14.6,3183.0
2012-10-31,14.575,14.62,14.565,14.585,1226159.0
2012-11-01,14.585,14.61,14.56,14.61,12719.0
2012-11-02,14.565,14.64,14.565,14.64,47900.0
2012-11-05,14.675,14.69,14.625,14.625,9776.0
2012-11-06,14.635,14.64,14.575,14.575,4433.0
2012-11-07,14.685,14.715,14.675,14.69,14418.0
2012-11-08,14.685,14.71,14.65,14.71,13068.0
2012-11-09,14.745,14.745,14.715,14.745,10926.0
2012-11-12,14.79,14.795,14.725,14.735,16811.0
2012-11-13,14.76,14.785,14.74,14.74,20518.0
2012-11-14,14.72,14.77,14.715,14.76,194952.0
2012-11-15,14.69,14.725,14.685,14.7,42780.0
2012-11-16,14.7,14.745,14.7,14.745,39050.0
2012-11-19,14.69,14.69,14.645,14.645,53888.0
2012-11-20,14.665,14.665,14.62,14.625,38332.0
2012-11-21,14.575,14.6,14.57,14.6,74151.0
2012-11-22,14.63,14.63,14.605,14.615,8389.0
2012-11-23,14.63,14.63,14.605,14.625,9435.0
2012-11-26,14.64,14.675,14.64,14.655,7568.0
2012-11-27,14.665,14.705,14.65,14.685,4037.0
2012-11-28,14.755,14.765,14.715,14.755,18643.0
2012-11-29,14.75,14.76,14.725,14.735,33769.0
2012-11-30,14.775,14.785,14.75,14.78,37538.0
2012-12-03,14.725,14.75,14.725,14.735,42502.0
2012-12-04,14.75,14.75,14.715,14.715,8504.0
2012-12-05,14.775,14.775,14.735,14.75,5043.0
2012-12-06,14.78,14.785,14.755,14.76,5486.0
2012-12-07,14.71,14.735,14.705,14.71,19227.0
2012-12-10,14.75,14.75,14.725,14.74,13613.0
2012-12-11,14.725,14.725,14.685,14.705,9696.0
2012-12-12,14.685,14.685,14.635,14.64,47231.0
2012-12-13,14.625,14.63,14.59,14.59,1312496.0
2012-12-14,14.59,14.635,14.59,14.635,9787.0
2012-12-17,14.65,14.65,14.58,14.61,19223.0
2012-12-18,14.555,14.6,14.54,14.575,57045.0
2012-12-19,14.575,14.615,14.575,14.61,26693.0
2012-12-20,14.61,14.635,14.605,14.625,18981.0
2012-12-21,14.68,14.73,14.675,14.73,8461.0
2012-12-24,14.7,14.705,14.675,14.7,3563.0
2012-12-27,14.7,14.755,14.7,14.755,5811.0
2012-12-28,14.75,14.775,14.745,14.765,8521.0
2012-12-31,14.745,14.75,14.695,14.72,4298.0
2013-01-02,14.6,14.61,14.56,14.605,23843.0
2013-01-03,14.6,14.6,14.5,14.5,500989.0
2013-01-04,14.48,14.51,14.46,14.505,217440.0
2013-01-07,14.495,14.52,14.475,14.5,30200.0
2013-01-08,14.535,14.555,14.51,14.545,53475.0
2013-01-09,14.555,14.57,14.53,14.55,13124.0
2013-01-10,14.485,14.525,14.485,14.505,10822.0
2013-01-11,14.48,14.5,14.45,14.5,16319.0
2013-01-14,14.53,14.53,14.48,14.48,19691.0
2013-01-15,14.535,14.56,14.53,14.535,7890.0
2013-01-16,14.575,14.6,14.545,14.6,25648.0
2013-01-17,14.545,14.545,14.485,14.53,10495.0
2013-01-18,14.545,14.575,14.535,14.56,11803.0
2013-01-21,14.53,14.555,14.52,14.535,5937.0
2013-01-22,14.505,14.535,14.485,14.535,649812.0
2013-01-23,14.555,14.61,14.555,14.61,62618.0
2013-01-24,14.625,14.625,14.565,14.575,6112.0
2013-01-25,14.525,14.545,14.51,14.515,35945.0
2013-01-28,14.44,14.48,14.43,14.475,18226.0
2013-01-29,14.48,14.495,14.43,14.45,113736.0
2013-01-30,14.42,14.43,14.39,14.42,18266.0
2013-01-31,14.425,14.44,14.395,14.405,10967.0
2013-02-01,14.42,14.44,14.295,14.305,60728.0
2013-02-04,14.3,14.355,14.3,14.35,30685.0
2013-02-05,14.32,14.325,14.295,14.325,49350.0
2013-02-06,14.355,14.38,14.34,14.365,72993.0
2013-02-07,14.375,14.395,14.35,14.35,9273.0
2013-02-08,14.38,14.43,14.38,14.425,16474.0
2013-02-11,14.405,14.44,14.39,14.39,60436.0
2013-02-12,14.365,14.375,14.33,14.33,15317.0
2013-02-13,14.27,14.305,14.27,14.275,96992.0
2013-02-14,14.31,14.35,14.3,14.34,198762.0
2013-02-15,14.365,14.37,14.28,14.31,19174.0
2013-02-19,14.365,14.365,14.295,14.31,13514.0
2013-02-20,14.285,14.32,14.275,14.32,15547.0
2013-02-21,14.345,14.39,14.345,14.35,7506.0
2013-02-22,14.405,14.435,14.37,14.435,17820.0
2013-02-25,14.375,14.525,14.365,14.525,16910.0
2013-02-26,14.53,14.575,14.53,14.53,19535.0
2013-02-27,14.59,14.59,14.54,14.565,19540.0
2013-02-28,14.56,14.585,14.55,14.555,12557.0
2013-03-01,14.605,14.65,14.6,14.645,16850.0
2013-03-04,14.655,14.655,14.625,14.65,45488.0
2013-03-05,14.61,14.645,14.59,14.63,6555.0
2013-03-06,14.6,14.605,14.56,14.58,23725.0
2013-03-07,14.535,14.535,14.49,14.505,9255.0
2013-03-08,14.415,14.455,14.415,14.44,8216.0
2013-03-11,14.43,14.44,14.41,14.43,7548.0
2013-03-12,14.44,14.46,14.44,14.46,12684.0
2013-03-13,14.445,14.46,14.41,14.46,30023.0
2013-03-14,14.405,14.44,14.395,14.42,12551.0
2013-03-15,14.415,14.485,14.415,14.485,4889.0
2013-03-18,14.53,14.565,14.53,14.56,27996.0
2013-03-19,14.575,14.615,14.575,14.61,12861.0
2013-03-20,14.575,14.585,14.55,14.55,15113.0
2013-03-21,14.595,14.61,14.585,14.61,5912.0
2013-03-22,14.63,14.63,14.595,14.63,15172.0
2013-03-25,14.605,14.635,14.59,14.595,21597.0
2013-03-26,14.57,14.63,14.565,14.605,55032.0
2013-03-27,14.66,14.69,14.65,14.68,9837.0
2013-03-28,14.68,14.69,14.655,14.68,14581.0
2013-04-01,14.685,14.71,14.68,14.705,9002.0
2013-04-02,14.665,14.685,14.66,14.68,72217.0
2013-04-03,14.71,14.76,14.71,14.76,72223.0
2013-04-04,14.785,14.84,14.775,14.84,17741.0
2013-04-05,14.965,14.995,14.94,14.95,17969.0
2013-04-08,14.97,14.97,14.915,14.915,22168.0
2013-04-09,14.915,14.935,14.88,14.895,41827.0
2013-04-10,14.845,14.85,14.795,14.805,18034.0
2013-04-11,14.805,14.81,14.78,14.81,6844.0
2013-04-12,14.875,14.89,14.85,14.88,10971.0
2013-04-15,14.88,14.94,14.87,14.935,53217.0
2013-04-16,14.87,14.9,14.87,14.89,17933.0
2013-04-17,14.915,14.96,14.915,14.95,238317.0
2013-04-18,14.945,14.97,14.945,14.95,38163.0
2013-04-19,14.95,14.97,14.94,14.965,23448.0
2013-04-22,14.97,14.97,14.945,14.945,22137.0
2013-04-23,14.965,14.965,14.91,14.925,11058.0
2013-04-24,14.91,14.95,14.905,14.94,59794.0
2013-04-25,14.88,14.885,14.845,14.88,7624.0
2013-04-26,14.95,14.96,14.93,14.935,11832.0
2013-04-29,14.975,14.985,14.955,14.975,12186.0
2013-04-30,14.99,14.99,14.96,14.985,31416.0
2013-05-01,15.025,15.03,15.005,15.03,43006.0
2013-05-02,15.02,15.06,15.02,15.06,14105.0
2013-05-03,14.985,15.0,14.865,14.87,64093.0
2013-05-06,14.87,14.905,14.81,14.82,65151.0
2013-05-07,14.81,14.815,14.785,14.815,25348.0
2013-05-08,14.81,14.88,14.81,14.865,1516592.0
2013-05-09,14.84,14.885,14.84,14.885,26562.0
2013-05-10,14.855,14.855,14.715,14.775,89451.0
2013-05-13,14.705,14.73,14.7,14.725,21754.0
2013-05-14,14.725,14.74,14.66,14.675,65299.0
2013-05-15,14.72,14.75,14.685,14.75,32405.0
2013-05-16,14.75,14.825,14.75,14.81,34216.0
2013-05-17,14.825,14.825,14.755,14.785,26187.0
2013-05-21,14.755,14.79,14.715,14.79,7254.0
2013-05-22,14.81,14.815,14.68,14.685,1491043.0
2013-05-23,14.73,14.745,14.67,14.695,16402.0
2013-05-24,14.725,14.74,14.695,14.725,31585.0
2013-05-27,14.695,14.705,14.65,14.67,13978.0
2013-05-28,14.66,14.66,14.545,14.545,13236.0
2013-05-29,14.56,14.59,14.53,14.555,54107.0
2013-05-30,14.545,14.585,14.545,14.56,10015.0
2013-05-31,14.58,14.6,14.47,14.57,53270.0
2013-06-03,14.495,14.615,14.495,14.59,105702.0
2013-06-04,14.565,14.585,14.54,14.57,13127.0
2013-06-05,14.565,14.605,14.56,14.585,47100.0
2013-06-06,14.535,14.635,14.535,14.58,42895.0
2013-06-07,14.535,14.535,14.415,14.425,30992.0
2013-06-10,14.4,14.4,14.285,14.325,136865.0
2013-06-11,14.235,14.355,14.23,14.325,26424.0
2013-06-12,14.305,14.345,14.285,14.29,17457.0
2013-06-13,14.35,14.37,14.325,14.37,7822.0
2013-06-14,14.44,14.495,14.44,14.465,12870.0
2013-06-17,14.46,14.475,14.415,14.43,12007.0
2013-06-18,14.38,14.425,14.37,14.425,26645.0
2013-06-19,14.415,14.44,14.29,14.29,34118.0
2013-06-20,14.2,14.235,14.12,14.155,67003.0
2013-06-21,14.165,14.165,13.925,13.925,19410.0
2013-06-24,13.78,13.83,13.74,13.74,164515.0
2013-06-25,13.85,13.87,13.735,13.74,58994.0
2013-06-26,13.855,13.87,13.82,13.84,111595.0
2013-06-27,13.855,13.94,13.855,13.915,11267.0
2013-06-28,13.855,14.005,13.855,13.895,31014.0
2013-07-02,13.96,14.07,13.96,14.07,17113.0
2013-07-03,14.07,14.1,14.03,14.05,8166.0
2013-07-04,14.025,14.075,14.005,14.06,5085.0
2013-07-05,13.84,13.87,13.81,13.81,23558.0
2013-07-08,13.87,13.94,13.865,13.915,74951.0
2013-07-09,13.9,13.935,13.88,13.935,25196.0
2013-07-10,13.92,13.94,13.865,13.865,33140.0
2013-07-11,13.935,13.965,13.91,13.955,18556.0
2013-07-12,14.015,14.05,13.965,13.985,9237.0
2013-07-15,13.965,13.985,13.965,13.98,41968.0
2013-07-16,13.985,14.015,13.96,13.995,13128.0
2013-07-17,14.035,14.085,14.03,14.035,36344.0
2013-07-18,14.04,14.095,13.995,14.015,39491.0
2013-07-19,14.05,14.085,14.04,14.085,15081.0
2013-07-22,14.1,14.12,14.095,14.115,13681.0
2013-07-23,14.04,14.05,13.995,14.005,80913.0
2013-07-24,13.93,13.93,13.86,13.875,34412.0
2013-07-25,13.85,13.92,13.845,13.92,34410.0
2013-07-26,13.965,13.965,13.93,13.965,27897.0
2013-07-29,13.93,13.94,13.89,13.89,29848.0
2013-07-30,13.895,13.93,13.83,13.83,207546.0
2013-07-31,13.715,13.905,13.705,13.905,58186.0
2013-08-01,13.82,13.845,13.735,13.755,43832.0
2013-08-02,13.82,13.885,13.815,13.885,31103.0
2013-08-06,13.815,13.82,13.77,13.8,109795.0
2013-08-07,13.84,13.86,13.82,13.845,26714.0
2013-08-08,13.875,13.905,13.865,13.87,29394.0
2013-08-09,13.87,13.92,13.865,13.92,30552.0
2013-08-12,13.905,13.93,13.84,13.85,32426.0
2013-08-13,13.75,13.75,13.67,13.71,23016.0
2013-08-14,13.68,13.685,13.65,13.66,68779.0
2013-08-15,13.59,13.595,13.535,13.565,13994.0
2013-08-16,13.555,13.575,13.48,13.505,19535.0
2013-08-19,13.48,13.505,13.39,13.415,132312.0
2013-08-20,13.5,13.51,13.49,13.51,30456.0
2013-08-21,13.5,13.51,13.44,13.44,8395.0
2013-08-22,13.43,13.48,13.41,13.43,16198.0
2013-08-23,13.445,13.54,13.425,13.52,13442.0
2013-08-26,13.57,13.605,13.56,13.605,26640.0
2013-08-27,13.675,13.76,13.65,13.76,14572.0
2013-08-28,13.705,13.715,13.63,13.635,5902.0
2013-08-29,13.61,13.76,13.61,13.76,8386.0
2013-08-30,13.72,13.76,13.675,13.685,5153.0
2013-09-03,13.63,13.66,13.52,13.535,19469.0
2013-09-04,13.56,13.585,13.475,13.475,5362.0
2013-09-05,13.4,13.45,13.335,13.385,8204.0
2013-09-06,13.38,13.435,13.36,13.365,10266.0
2013-09-09,13.445,13.48,13.4,13.415,12583.0
2013-09-10,13.335,13.38,13.32,13.325,5049.0
2013-09-11,13.365,13.37,13.255,13.355,9097.0
2013-09-12,13.4,13.405,13.325,13.335,113330.0
2013-09-13,13.36,13.385,13.32,13.335,36881.0
2013-09-16,13.46,13.46,13.335,13.355,91069.0
2013-09-17,13.335,13.34,13.315,13.315,124220.0
2013-09-18,13.295,13.485,13.265,13.385,183721.0
2013-09-19,13.47,13.47,13.4,13.415,156003.0
2013-09-20,13.42,13.525,13.415,13.465,109037.0
2013-09-23,13.45,13.58,13.45,13.58,66168.0
2013-09-24,13.595,13.695,13.595,13.66,16784.0
2013-09-25,13.66,13.735,13.66,13.71,8290.0
2013-09-26,13.71,13.715,13.67,13.695,5088.0
2013-09-27,13.73,13.8,13.73,13.75,15357.0
2013-09-30,13.77,13.815,13.725,13.73,6860.0
2013-10-01,13.75,13.795,13.735,13.75,6406.0
2013-10-02,13.755,13.805,13.73,13.735,24771.0
2013-10-03,13.74,13.78,13.725,13.755,6929.0
2013-10-04,13.725,13.73,13.67,13.68,1742.0
2013-10-07,13.74,13.775,13.73,13.73,7211.0
2013-10-08,13.69,13.73,13.67,13.69,6287.0
2013-10-09,13.735,13.735,13.665,13.69,1924.0
2013-10-10,13.635,13.66,13.6,13.65,11743.0
2013-10-11,13.66,13.685,13.625,13.685,3054.0
2013-10-15,13.585,13.635,13.54,13.57,2530.0
2013-10-16,13.54,13.66,13.51,13.615,13680.0
2013-10-17,13.685,13.69,13.64,13.69,5244.0
2013-10-18,13.735,13.76,13.705,13.74,15188.0
2013-10-21,13.73,13.755,13.68,13.71,2550.0
2013-10-22,13.78,13.82,13.78,13.805,11019.0
2013-10-23,13.82,13.905,13.82,13.905,37295.0
2013-10-24,13.955,13.96,13.905,13.905,8642.0
2013-10-25,13.925,13.98,13.925,13.98,7934.0
2013-10-28,13.955,13.97,13.92,13.97,7176.0
2013-10-29,13.965,14.005,13.925,14.005,7614.0
2013-10-30,14.035,14.065,13.99,13.99,3162.0
2013-10-31,14.03,14.05,13.985,13.99,4461.0
2013-11-01,13.945,13.985,13.86,13.895,36643.0
2013-11-04,13.87,13.94,13.87,13.915,67854.0
2013-11-05,13.88,13.88,13.855,13.86,5612.0
2013-11-06,13.825,13.875,13.825,13.84,9185.0
2013-11-07,13.835,13.88,13.835,13.855,8379.0
2013-11-08,13.745,13.78,13.7,13.765,40023.0
2013-11-11,13.725,13.745,13.715,13.725,1738.0
2013-11-12,13.695,13.705,13.66,13.68,2526.0
2013-11-13,13.705,13.76,13.705,13.745,4161.0
2013-11-14,13.825,13.89,13.815,13.85,4598.0
2013-11-15,13.87,13.88,13.805,13.875,4754.0
2013-11-18,13.84,13.92,13.84,13.9,15915.0
2013-11-19,13.915,13.915,13.86,13.905,3390.0
2013-11-20,13.835,13.905,13.705,13.905,173.0
2013-11-21,13.68,13.73,13.635,13.725,18091.0
2013-11-22,13.745,13.82,13.745,13.8,10890.0
2013-11-25,13.8,13.85,13.78,13.85,40656.0
2013-11-26,13.85,13.925,13.85,13.915,668.0
2013-11-27,13.91,13.91,13.825,13.825,2534.0
2013-11-28,13.87,13.87,13.825,13.825,1411.0
2013-11-29,13.78,13.86,13.78,13.85,3829.0
2013-12-02,13.82,13.82,13.745,13.775,959.0
2013-12-03,13.8,13.86,13.76,13.78,7083.0
2013-12-04,13.72,13.755,13.63,13.695,4666.0
2013-12-05,13.61,13.615,13.6,13.6,10310.0
2013-12-06,13.61,13.69,13.61,13.67,12958.0
2013-12-09,13.675,13.715,13.67,13.675,2062.0
2013-12-10,13.765,13.83,13.755,13.83,1175.0
2013-12-11,13.84,13.85,13.755,13.755,869.0
2013-12-12,13.775,13.795,13.74,13.745,5562.0
2013-12-13,13.715,13.765,13.715,13.74,1467.0
2013-12-16,13.765,13.795,13.735,13.76,2894.0
2013-12-17,13.745,13.795,13.745,13.795,2407.0
2013-12-18,13.775,13.795,13.745,13.76,3548.0
2013-12-19,13.755,13.82,13.74,13.82,5166.0
2013-12-20,13.805,13.885,13.805,13.83,148831.0
2013-12-23,13.845,13.89,13.83,13.865,14068.0
2013-12-24,13.86,13.86,13.82,13.845,5254.0
2013-12-27,13.74,13.78,13.725,13.725,1501.0
2013-12-30,13.74,13.8,13.74,13.79,616.0
2013-12-31,13.78,13.8,13.715,13.79,2065.0
2014-01-02,13.745,13.82,13.74,13.82,4158.0
2014-01-03,13.78,13.83,13.76,13.83,2083.0
2014-01-06,13.805,13.85,13.805,13.85,4774.0
2014-01-07,13.87,13.93,13.855,13.91,6016.0
2014-01-08,13.89,13.89,13.82,13.83,1599.0
2014-01-09,13.85,13.905,13.845,13.89,3972.0
2014-01-10,14.015,14.04,13.98,14.04,16922.0
2014-01-13,14.085,14.105,14.055,14.085,6376.0
2014-01-14,14.025,14.09,14.015,14.065,10129.0
2014-01-15,14.02,14.035,13.975,14.015,3181.0
2014-01-16,14.1,14.14,14.065,14.105,3624.0
2014-01-17,14.12,14.185,14.105,14.105,198.0
2014-01-20,14.17,14.215,14.16,14.165,9310.0
2014-01-21,14.185,14.21,14.15,14.195,1635.0
2014-01-22,14.19,14.225,14.14,14.225,1311.0
2014-01-23,14.235,14.33,14.235,14.3,10121.0
2014-01-24,14.345,14.345,14.295,14.345,1451.0
2014-01-27,14.33,14.375,14.23,14.255,1270.0
2014-01-28,14.3,14.32,14.255,14.3,10551.0
2014-01-29,14.315,14.365,14.315,14.365,2472.0
2014-01-30,14.365,14.365,14.33,14.335,2232.0
2014-01-31,14.38,14.445,14.38,14.445,16315.0
2014-02-03,14.405,14.51,14.405,14.485,28138.0
2014-02-04,14.43,14.47,14.43,14.45,8523.0
2014-02-05,14.4,14.42,14.33,14.36,8414.0
2014-02-06,14.31,14.31,14.26,14.28,81249.0
2014-02-07,14.25,14.345,14.25,14.33,3294.0
2014-02-10,14.3,14.31,14.25,14.275,12518.0
2014-02-11,14.26,14.26,14.21,14.255,6342.0
2014-02-12,14.205,14.23,14.185,14.195,3077.0
2014-02-13,14.235,14.275,14.235,14.275,2232.0
2014-02-14,14.225,14.29,14.205,14.29,6262.0
2014-02-18,14.25,14.29,14.235,14.27,1170.0
2014-02-19,14.295,14.335,14.25,14.27,8515.0
2014-02-20,14.27,14.275,14.205,14.26,21623.0
2014-02-21,14.23,14.335,14.23,14.335,17201.0
2014-02-24,14.34,14.36,14.305,14.35,5049.0
2014-02-25,14.375,14.395,14.375,14.395,5472.0
2014-02-26,14.41,14.435,14.38,14.435,663.0
2014-02-27,14.48,14.52,14.465,14.515,4222.0
2014-02-28,14.465,14.54,14.46,14.5,7778.0
2014-03-03,14.5,14.56,14.485,14.525,7248.0
2014-03-04,14.56,14.565,14.415,14.42,511753.0
2014-03-05,14.415,14.44,14.39,14.415,463882.0
2014-03-06,14.355,14.375,14.335,14.35,659.0
2014-03-07,14.295,14.315,14.255,14.295,457712.0
2014-03-10,14.315,14.37,14.285,14.35,459601.0
2014-03-11,14.335,14.37,14.295,14.33,63697.0
2014-03-12,14.42,14.425,14.38,14.425,7558.0
2014-03-13,14.36,14.54,14.36,14.535,21444.0
2014-03-14,14.545,14.545,14.475,14.495,4832.0
2014-03-17,14.505,14.525,14.445,14.445,83053.0
2014-03-18,14.48,14.495,14.445,14.475,2982.0
2014-03-19,14.46,14.49,14.39,14.395,2218.0
2014-03-20,14.415,14.415,14.345,14.375,19823.0
2014-03-21,14.39,14.45,14.36,14.41,4508.0
2014-03-24,14.46,14.505,14.44,14.46,2313.0
2014-03-25,14.45,14.47,14.45,14.455,869.0
2014-03-26,14.44,14.48,14.44,14.48,1267.0
2014-03-27,14.48,14.535,14.455,14.5,766.0
2014-03-28,14.5,14.535,14.46,14.495,2633.0
2014-03-31,14.42,14.48,14.39,14.41,10736.0
2014-04-01,14.38,14.43,14.37,14.4,8490.0
2014-04-02,14.305,14.345,14.305,14.325,2509.0
2014-04-03,14.355,14.38,14.325,14.36,8495.0
2014-04-04,14.36,14.435,14.36,14.43,4007.0
2014-04-07,14.455,14.48,14.43,14.475,4136.0
2014-04-08,14.46,14.495,14.43,14.455,1385.0
2014-04-09,14.45,14.47,14.41,14.47,3213.0
2014-04-10,14.475,14.52,14.47,14.48,1138.0
2014-04-11,14.5,14.54,14.49,14.505,5525.0
2014-04-14,14.52,14.52,14.495,14.515,7373.0
2014-04-15,14.515,14.585,14.505,14.56,3403.0
2014-04-16,14.555,14.6,14.54,14.58,7852.0
2014-04-17,14.62,14.62,14.47,14.535,3871.0
2014-04-21,14.565,14.565,14.505,14.565,512.0
2014-04-22,14.52,14.555,14.48,14.52,1061.0
2014-04-23,14.56,14.585,14.56,14.58,3202.0
2014-04-24,14.555,14.58,14.555,14.56,1778.0
2014-04-25,14.59,14.625,14.58,14.6,6483.0
2014-04-28,14.505,14.565,14.485,14.485,1774.0
2014-04-29,14.495,14.525,14.485,14.52,5983.0
2014-04-30,14.545,14.56,14.525,14.56,2949.0
2014-05-01,14.56,14.63,14.56,14.62,4758.0
2014-05-02,14.61,14.64,14.555,14.63,4453.0
2014-05-05,14.685,14.685,14.61,14.63,7332.0
2014-05-06,14.63,14.66,14.59,14.66,3631.0
2014-05-07,14.65,14.67,14.625,14.645,3389.0
2014-05-08,14.665,14.68,14.63,14.665,3622.0
2014-05-09,14.66,14.68,14.645,14.67,2419.0
2014-05-12,14.625,14.64,14.6,14.62,8491.0
2014-05-13,14.63,14.685,14.63,14.68,9761.0
2014-05-14,14.745,14.815,14.73,14.8,1454.0
2014-05-15,14.845,14.925,14.835,14.845,3727.0
2014-05-16,14.875,14.89,14.83,14.875,7488.0
2014-05-20,14.835,14.885,14.79,14.865,6752.0
2014-05-21,14.79,14.8,14.75,14.79,1536.0
2014-05-22,14.78,14.78,14.71,14.76,1562.0
2014-05-23,14.775,14.805,14.76,14.805,5423.0
2014-05-26,14.805,14.805,14.75,14.805,3694.0
2014-05-27,14.775,14.825,14.755,14.805,1613.0
2014-05-28,14.865,14.975,14.865,14.935,1170.0
2014-05-29,14.985,14.995,14.905,14.945,4925.0
2014-05-30,14.935,14.96,14.885,14.94,3763.0
2014-06-02,14.9,14.925,14.825,14.885,16946.0
2014-06-03,14.825,14.86,14.805,14.805,11037.0
2014-06-04,14.795,14.8,14.74,14.76,22602.0
2014-06-05,14.71,14.78,14.71,14.755,8870.0
2014-06-06,14.82,14.865,14.795,14.805,6552.0
2014-06-09,14.805,14.84,14.785,14.84,8701.0
2014-06-10,14.8,14.805,14.76,14.805,6552.0
2014-06-11,14.795,14.845,14.78,14.815,5745.0
2014-06-12,14.805,14.865,14.78,14.86,2294.0
2014-06-13,14.8,14.86,14.795,14.86,5503.0
2014-06-16,14.835,14.9,14.835,14.865,13583.0
2014-06-17,14.855,14.875,14.82,14.84,2632.0
2014-06-18,14.855,14.93,14.855,14.875,4299.0
2014-06-19,14.935,14.965,14.845,14.89,4795.0
2014-06-20,14.825,14.865,14.81,14.815,1733.0
2014-06-23,14.89,14.89,14.815,14.815,4910.0
2014-06-24,14.855,14.875,14.845,14.875,1530.0
2014-06-25,14.925,14.965,14.885,14.885,3303.0
2014-06-26,14.915,14.985,14.915,14.965,5604.0
2014-06-27,14.975,14.975,14.93,14.935,24601.0
2014-06-30,14.955,15.035,14.955,15.035,23963.0
2014-07-02,14.91,14.935,14.83,14.855,5354.0
2014-07-03,14.83,14.875,14.825,14.865,4329.0
2014-07-04,14.845,14.885,14.83,14.835,5170.0
2014-07-07,14.89,14.91,14.875,14.885,10003.0
2014-07-08,14.935,15.005,14.93,14.995,72261.0
2014-07-09,14.975,15.035,14.975,15.015,12478.0
2014-07-10,15.065,15.07,14.995,14.995,24547.0
2014-07-11,15.055,15.055,15.015,15.025,5151.0
2014-07-14,15.015,15.03,15.01,15.015,991.0
2014-07-15,15.015,15.055,15.01,15.01,2079.0
2014-07-16,15.045,15.085,15.03,15.085,5961.0
2014-07-17,15.115,15.195,15.115,15.195,10858.0
2014-07-18,15.155,15.19,15.15,15.165,3938.0
2014-07-21,15.215,15.265,15.175,15.23,5777.0
2014-07-22,15.23,15.295,15.21,15.27,17126.0
2014-07-23,15.295,15.315,15.255,15.255,3460.0
2014-07-24,15.225,15.225,15.15,15.165,3005.0
2014-07-25,15.245,15.295,15.245,15.245,1019.0
2014-07-28,15.29,15.295,15.245,15.285,4409.0
2014-07-29,15.315,15.35,15.27,15.345,8454.0
2014-07-30,15.275,15.275,15.185,15.21,8833.0
2014-07-31,15.155,15.205,15.15,15.205,8062.0
2014-08-01,15.205,15.31,15.185,15.27,10040.0
2014-08-05,15.27,15.315,15.215,15.31,6300.0
2014-08-06,15.345,15.385,15.31,15.33,5611.0
2014-08-07,15.325,15.37,15.315,15.37,4249.0
2014-08-08,15.41,15.45,15.36,15.4,102046.0
2014-08-11,15.35,15.365,15.325,15.335,2325.0
2014-08-12,15.345,15.365,15.255,15.27,6079.0
2014-08-13,15.295,15.36,15.295,15.35,8014.0
2014-08-14,15.38,15.4,15.33,15.4,2444.0
2014-08-15,15.38,15.48,15.38,15.46,1457.0
2014-08-18,15.43,15.43,15.385,15.4,5365.0
2014-08-19,15.42,15.425,15.35,15.36,5093.0
2014-08-20,15.38,15.38,15.295,15.31,8596.0
2014-08-21,15.315,15.33,15.31,15.33,40775.0
2014-08-22,15.365,15.365,15.285,15.345,38783.0
2014-08-25,15.41,15.455,15.395,15.45,9393.0
2014-08-26,15.475,15.475,15.44,15.45,5416.0
2014-08-27,15.5,15.52,15.475,15.52,21028.0
2014-08-28,15.555,15.555,15.54,15.555,3992.0
2014-08-29,15.52,15.56,15.52,15.55,1168.0
2014-09-02,15.45,15.45,15.355,15.36,8356.0
2014-09-03,15.335,15.395,15.32,15.38,1963.0
2014-09-04,15.345,15.39,15.305,15.32,3507.0
2014-09-05,15.41,15.41,15.335,15.34,3053.0
2014-09-08,15.355,15.39,15.32,15.32,8040.0
2014-09-09,15.265,15.3,15.245,15.255,5174.0
2014-09-10,15.22,15.255,15.205,15.235,2993.0
2014-09-11,15.265,15.265,15.225,15.26,814.0
2014-09-12,15.195,15.195,15.14,15.18,14794.0
2014-09-15,15.165,15.22,15.165,15.195,2450.0
2014-09-16,15.185,15.185,15.12,15.125,3666.0
2014-09-17,15.18,15.18,15.085,15.085,1039.0
2014-09-18,15.075,15.09,15.05,15.055,7647.0
2014-09-19,15.115,15.13,15.075,15.115,2621.0
2014-09-22,15.21,15.22,15.18,15.2,840.0
2014-09-23,15.165,15.22,15.165,15.22,2591.0
2014-09-24,15.26,15.27,15.2,15.2,2752.0
2014-09-25,15.23,15.32,15.23,15.32,3119.0
2014-09-26,15.29,15.32,15.265,15.28,4550.0
2014-09-29,15.345,15.395,15.34,15.365,2661.0
2014-09-30,15.35,15.365,15.285,15.285,3126.0
2014-10-01,15.385,15.445,15.365,15.44,8018.0
2014-10-02,15.445,15.475,15.42,15.42,11149.0
2014-10-03,15.415,15.44,15.405,15.425,3008.0
2014-10-06,15.435,15.495,15.435,15.485,3199.0
2014-10-07,15.515,15.59,15.48,15.555,3844.0
2014-10-08,15.61,15.63,15.505,15.595,47332.0
2014-10-09,15.6,15.61,15.555,15.57,2006.0
2014-10-10,15.595,15.615,15.555,15.575,2471.0
2014-10-14,15.66,15.71,15.64,15.675,19015.0
2014-10-15,15.81,15.91,15.7,15.805,24221.0
2014-10-16,15.815,15.825,15.61,15.765,6294.0
2014-10-17,15.63,15.63,15.55,15.61,33724.0
2014-10-20,15.64,15.64,15.575,15.61,10734.0
2014-10-21,15.555,15.61,15.55,15.56,4802.0
2014-10-22,15.55,15.59,15.505,15.59,23721.0
2014-10-23,15.535,15.54,15.485,15.5,1958.0
2014-10-24,15.53,15.57,15.53,15.545,1815.0
2014-10-27,15.53,15.545,15.495,15.51,4730.0
2014-10-28,15.51,15.51,15.47,15.495,2037.0
2014-10-29,15.47,15.47,15.38,15.45,3564.0
2014-10-30,15.475,15.5,15.455,15.47,3415.0
2014-10-31,15.45,15.48,15.43,15.47,2189.0
2014-11-03,15.47,15.47,15.385,15.42,4230.0
2014-11-04,15.48,15.515,15.455,15.51,6805.0
2014-11-05,15.43,15.475,15.43,15.47,3160.0
2014-11-06,15.42,15.44,15.345,15.355,2021.0
2014-11-07,15.41,15.475,15.41,15.475,1038.0
2014-11-10,15.475,15.475,15.355,15.355,116535.0
2014-11-11,15.475,15.48,15.36,15.42,11195.0
2014-11-12,15.455,15.46,15.385,15.41,7516.0
2014-11-13,15.395,15.415,15.395,15.395,1503.0
2014-11-14,15.42,15.49,15.4,15.48,2377.0
2014-11-17,15.52,15.52,15.48,15.52,3228.0
2014-11-18,15.545,15.605,15.545,15.57,5734.0
2014-11-19,15.55,15.55,15.495,15.5,1932.0
2014-11-20,15.585,15.585,15.515,15.545,5526.0
2014-11-21,15.535,15.595,15.53,15.57,1330.0
2014-11-24,15.59,15.665,15.59,15.665,8664.0
2014-11-25,15.645,15.705,15.645,15.705,8299.0
2014-11-26,15.745,15.775,15.73,15.745,4991.0
2014-11-27,15.785,15.805,15.76,15.795,11902.0
2014-11-28,15.815,15.91,15.815,15.91,6505.0
2014-12-01,15.94,15.94,15.805,15.855,38891.0
2014-12-02,15.8,15.8,15.69,15.69,3145.0
2014-12-03,15.685,15.765,15.67,15.765,3530.0
2014-12-04,15.785,15.84,15.75,15.84,3079.0
2014-12-05,15.795,15.8,15.74,15.785,6497.0
2014-12-08,15.815,15.87,15.795,15.825,3497.0
2014-12-09,15.91,15.955,15.88,15.92,5162.0
2014-12-10,15.91,16.01,15.91,16.01,18415.0
2014-12-11,15.99,15.99,15.9,15.975,5542.0
2014-12-12,16.075,16.145,16.03,16.1,9589.0
2014-12-15,16.055,16.14,16.015,16.075,12535.0
2014-12-16,16.15,16.15,16.085,16.1,3777.0
2014-12-17,16.125,16.125,15.995,16.035,2415.0
2014-12-18,15.935,15.985,15.915,15.94,3666.0
2014-12-19,15.975,16.07,15.975,16.03,4976.0
2014-12-22,16.045,16.09,16.03,16.05,19489.0
2014-12-23,16.03,16.03,15.855,15.88,3344.0
2014-12-24,15.835,15.875,15.8,15.835,909.0
2014-12-29,15.94,16.015,15.94,16.015,8020.0
2014-12-30,16.02,16.09,16.02,16.055,4151.0
2014-12-31,16.1,16.135,16.07,16.07,10937.0
2015-01-02,16.08,16.225,16.08,16.205,4658.0
2015-01-05,16.265,16.32,16.265,16.28,11820.0
2015-01-06,16.345,16.47,16.34,16.415,28435.0
2015-01-07,16.37,16.415,16.325,16.395,12919.0
2015-01-08,16.345,16.345,16.245,16.285,128353.0
2015-01-09,16.28,16.37,16.28,16.36,11437.0
2015-01-12,16.435,16.51,16.395,16.49,10488.0
2015-01-13,16.485,16.55,16.455,16.53,9482.0
2015-01-14,16.625,16.7,16.545,16.635,10988.0
2015-01-15,16.59,16.73,16.57,16.73,7766.0
2015-01-16,16.7,16.73,16.625,16.625,10826.0
2015-01-19,16.66,16.71,16.66,16.695,5797.0
2015-01-20,16.715,16.805,16.71,16.72,8351.0
2015-01-21,16.785,16.945,16.785,16.865,8248.0
2015-01-22,16.88,16.88,16.68,16.75,124775.0
2015-01-23,16.815,16.935,16.805,16.935,3988.0
2015-01-26,16.895,16.92,16.845,16.92,7044.0
2015-01-27,17.065,17.135,17.02,17.06,11172.0
2015-01-28,17.025,17.195,17.025,17.19,9704.0
2015-01-29,17.175,17.2,17.16,17.195,34037.0
2015-01-30,17.305,17.435,17.3,17.425,7949.0
2015-02-02,17.385,17.53,17.365,17.53,46773.0
2015-02-03,17.415,17.42,17.345,17.365,53412.0
2015-02-04,17.25,17.47,17.235,17.47,23718.0
2015-02-05,17.38,17.38,17.265,17.27,13889.0
2015-02-06,17.195,17.195,17.02,17.02,12406.0
2015-02-09,17.105,17.135,17.08,17.115,121179.0
2015-02-10,17.01,17.085,16.99,16.995,4228.0
2015-02-11,17.07,17.08,16.99,16.99,3533.0
2015-02-12,17.005,17.095,17.005,17.095,49167.0
2015-02-13,17.06,17.06,16.99,17.025,10519.0
2015-02-17,16.945,16.965,16.805,16.845,58553.0
2015-02-18,16.92,16.975,16.89,16.92,8571.0
2015-02-19,16.97,17.01,16.945,16.97,8544.0
2015-02-20,17.095,17.145,16.99,16.99,5376.0
2015-02-23,17.1,17.205,17.1,17.185,27382.0
2015-02-24,17.165,17.315,17.145,17.315,28742.0
2015-02-25,17.22,17.315,17.195,17.315,13619.0
2015-02-26,17.315,17.315,17.245,17.28,12318.0
2015-02-27,17.295,17.39,17.245,17.375,15496.0
2015-03-02,17.375,17.375,17.225,17.23,21629.0
2015-03-03,17.195,17.195,17.09,17.095,11074.0
2015-03-04,17.08,17.08,16.915,16.915,9424.0
2015-03-05,16.925,16.925,16.815,16.88,11475.0
2015-03-06,16.745,16.76,16.595,16.635,39700.0
2015-03-09,16.705,16.76,16.665,16.665,36025.0
2015-03-10,16.815,16.84,16.745,16.8,10970.0
2015-03-11,16.78,16.855,16.745,16.835,6647.0
2015-03-12,16.91,16.96,16.855,16.86,12514.0
2015-03-13,16.91,16.96,16.895,16.96,12003.0
2015-03-16,17.015,17.045,16.98,16.99,8368.0
2015-03-17,17.08,17.11,17.045,17.1,6388.0
2015-03-18,17.2,17.295,17.135,17.295,3904.0
2015-03-19,17.355,17.385,17.3,17.345,4116.0
2015-03-20,17.4,17.405,17.365,17.405,3555.0
2015-03-23,17.37,17.405,17.33,17.39,82625.0
2015-03-24,17.335,17.405,17.325,17.37,22884.0
2015-03-25,17.425,17.425,17.28,17.28,2608.0
2015-03-26,17.17,17.17,17.08,17.13,7963.0
2015-03-27,17.115,17.27,17.115,17.26,10997.0
2015-03-30,17.27,17.27,17.2,17.26,4089.0
2015-03-31,17.225,17.315,17.215,17.22,2665.0
2015-04-01,17.275,17.385,17.275,17.375,11053.0
2015-04-02,17.355,17.4,17.35,17.4,15638.0
2015-04-06,17.43,17.43,17.245,17.26,7133.0
2015-04-07,17.27,17.295,17.22,17.295,2661.0
2015-04-08,17.26,17.31,17.2,17.3,94966.0
2015-04-09,17.275,17.28,17.205,17.205,5374.0
2015-04-10,17.235,17.28,17.15,17.16,7324.0
2015-04-13,17.215,17.225,17.18,17.2,5014.0
2015-04-14,17.345,17.37,17.315,17.365,4608.0
2015-04-15,17.41,17.41,17.295,17.33,2800.0
2015-04-16,17.33,17.33,17.145,17.275,8410.0
2015-04-17,17.16,17.26,17.145,17.245,3330.0
2015-04-20,17.2,17.26,17.13,17.15,19579.0
2015-04-21,17.17,17.215,17.125,17.165,5052.0
2015-04-22,17.125,17.125,16.98,16.98,124379.0
2015-04-23,16.975,17.06,16.935,17.03,6011.0
2015-04-24,17.095,17.175,17.095,17.175,1831.0
2015-04-27,17.135,17.135,17.065,17.08,6372.0
2015-04-28,17.015,17.025,16.865,16.9,99008.0
2015-04-29,16.7,16.795,16.675,16.77,27136.0
2015-04-30,16.72,16.83,16.63,16.815,7546.0
2015-05-01,16.72,16.72,16.61,16.66,8366.0
2015-05-04,16.64,16.705,16.515,16.535,10442.0
2015-05-05,16.54,16.585,16.395,16.46,12253.0
2015-05-06,16.37,16.43,16.28,16.32,13282.0
2015-05-07,16.32,16.465,16.32,16.455,13595.0
2015-05-08,16.535,16.625,16.535,16.575,6084.0
2015-05-11,16.465,16.465,16.275,16.275,10001.0
2015-05-12,16.19,16.33,16.19,16.31,14678.0
2015-05-13,16.385,16.385,16.245,16.285,13460.0
2015-05-14,16.24,16.33,16.24,16.285,4791.0
2015-05-15,16.385,16.53,16.385,16.53,8661.0
2015-05-19,16.185,16.335,16.175,16.295,7742.0
2015-05-20,16.265,16.335,16.245,16.31,4543.0
2015-05-21,16.32,16.46,16.32,16.46,7055.0
2015-05-22,16.45,16.455,16.37,16.415,5068.0
2015-05-25,16.42,16.47,16.385,16.385,3261.0
2015-05-26,16.44,16.585,16.4,16.57,1789.0
2015-05-27,16.595,16.675,16.51,16.605,5010.0
2015-05-28,16.64,16.675,16.64,16.67,2060.0
2015-05-29,16.76,16.82,16.76,16.785,2371.0
2015-06-01,16.8,16.815,16.655,16.69,25753.0
2015-06-02,16.6,16.65,16.54,16.585,4953.0
2015-06-03,16.475,16.475,16.365,16.365,9134.0
2015-06-04,16.45,16.515,16.435,16.475,12537.0
2015-06-05,16.35,16.385,16.315,16.315,8696.0
2015-06-08,16.415,16.415,16.31,16.37,7072.0
2015-06-09,16.28,16.29,16.15,16.185,17133.0
2015-06-10,16.125,16.165,16.095,16.105,31644.0
2015-06-11,16.2,16.29,16.18,16.26,1397.0
2015-06-12,16.275,16.385,16.275,16.33,9795.0
2015-06-15,16.42,16.45,16.37,16.4,2171.0
2015-06-16,16.435,16.455,16.4,16.455,8724.0
2015-06-17,16.4,16.4,16.265,16.305,12035.0
2015-06-18,16.275,16.275,16.23,16.235,1672.0
2015-06-19,16.365,16.435,16.365,16.435,2002.0
2015-06-22,16.38,16.38,16.24,16.295,13706.0
2015-06-23,16.195,16.275,16.195,16.2,16999.0
2015-06-24,16.25,16.295,16.25,16.295,2129.0
2015-06-25,16.25,16.27,16.215,16.23,5337.0
2015-06-26,16.13,16.13,16.07,16.105,6473.0
2015-06-29,16.24,16.345,16.22,16.345,5032.0
2015-06-30,16.325,16.47,16.285,16.47,28092.0
2015-07-02,16.355,16.38,16.295,16.305,12572.0
2015-07-03,16.4,16.43,16.365,16.415,7140.0
2015-07-06,16.47,16.555,16.435,16.555,27365.0
2015-07-07,16.7,16.735,16.665,16.665,96565.0
2015-07-08,16.725,16.805,16.69,16.795,94298.0
2015-07-09,16.68,16.685,16.595,16.595,94346.0
2015-07-10,16.42,16.43,16.415,16.43,82536.0
2015-07-13,16.345,16.41,16.305,16.41,15434.0
2015-07-14,16.42,16.475,16.385,16.475,167146.0
2015-07-15,16.42,16.6,16.42,16.6,1433.0
2015-07-16,16.52,16.635,16.52,16.615,8279.0
2015-07-17,16.615,16.685,16.61,16.665,10573.0
2015-07-20,16.635,16.65,16.63,16.63,3592.0
2015-07-21,16.58,16.635,16.535,16.61,1411.0
2015-07-22,16.625,16.68,16.615,16.665,2678.0
2015-07-23,16.69,16.805,16.69,16.805,12582.0
2015-07-24,16.885,16.885,16.82,16.875,15167.0
2015-07-27,16.95,16.97,16.865,16.945,8840.0
2015-07-28,16.82,16.825,16.775,16.775,5967.0
2015-07-29,16.76,16.76,16.67,16.68,12216.0
2015-07-30,16.735,16.84,16.735,16.81,7356.0
2015-07-31,16.91,16.99,16.865,16.915,2176.0
2015-08-04,16.955,17.01,16.935,16.965,408094.0
2015-08-05,16.9,16.91,16.805,16.88,11812.0
2015-08-06,16.845,16.92,16.81,16.865,3971.0
2015-08-07,16.895,17.005,16.895,17.005,25980.0
2015-08-10,16.945,16.945,16.84,16.875,6797.0
2015-08-11,16.95,17.02,16.95,16.99,457.0
2015-08-12,17.02,17.045,16.935,16.935,7518.0
2015-08-13,16.885,16.955,16.885,16.945,5301.0
2015-08-14,16.91,16.985,16.9,16.95,2491.0
2015-08-17,17.0,17.0,16.955,16.965,7134.0
2015-08-18,16.92,16.945,16.895,16.895,8808.0
2015-08-19,16.88,17.025,16.88,17.025,4378.0
2015-08-20,17.025,17.045,17.005,17.045,2078.0
2015-08-21,17.04,17.08,17.0,17.0,2342.0
2015-08-24,17.085,17.145,16.97,16.985,24217.0
2015-08-25,16.855,16.855,16.705,16.72,20705.0
2015-08-26,16.595,16.675,16.545,16.575,41172.0
2015-08-27,16.535,16.595,16.535,16.59,9488.0
2015-08-28,16.575,16.63,16.535,16.535,6290.0
2015-08-31,16.65,16.66,16.505,16.51,3114.0
2015-09-01,16.505,16.57,16.49,16.56,18611.0
2015-09-02,16.535,16.56,16.5,16.54,7434.0
2015-09-03,16.575,16.575,16.455,16.525,12053.0
2015-09-04,16.535,16.59,16.49,16.535,13895.0
2015-09-08,16.485,16.5,16.41,16.45,1680.0
2015-09-09,16.4,16.485,16.33,16.47,4808.0
2015-09-10,16.41,16.45,16.38,16.43,2633.0
2015-09-11,16.435,16.535,16.435,16.51,2643.0
2015-09-14,16.51,16.59,16.5,16.56,3870.0
2015-09-15,16.49,16.49,16.27,16.27,12253.0
2015-09-16,16.305,16.325,16.27,16.27,24178.0
2015-09-17,16.26,16.38,16.25,16.38,11096.0
2015-09-18,16.42,16.55,16.42,16.5,2710.0
2015-09-21,16.47,16.47,16.375,16.385,3880.0
2015-09-22,16.465,16.55,16.435,16.49,1913.0
2015-09-23,16.515,16.535,16.465,16.52,4873.0
2015-09-24,16.535,16.585,16.505,16.52,1744.0
2015-09-25,16.41,16.41,16.35,16.365,2184.0
2015-09-28,16.365,16.52,16.365,16.465,43416.0
2015-09-29,16.435,16.535,16.43,16.455,8665.0
2015-09-30,16.45,16.48,16.41,16.42,12800.0
2015-10-01,16.48,16.5,16.435,16.455,11079.0
2015-10-02,16.485,16.555,16.45,16.455,21500.0
2015-10-05,16.4,16.43,16.35,16.35,1906.0
2015-10-06,16.275,16.36,16.275,16.345,11280.0
2015-10-07,16.315,16.33,16.28,16.33,12908.0
2015-10-08,16.29,16.305,16.185,16.22,14109.0
2015-10-09,16.19,16.22,16.13,16.2,1121.0
2015-10-13,16.28,16.31,16.22,16.31,20669.0
2015-10-14,16.345,16.43,16.31,16.43,3397.0
2015-10-15,16.385,16.395,16.31,16.315,2627.0
2015-10-16,16.36,16.36,16.325,16.33,24841.0
2015-10-19,16.33,16.34,16.29,16.34,35457.0
2015-10-20,16.24,16.255,16.185,16.235,7832.0
2015-10-21,16.295,16.345,16.27,16.34,4867.0
2015-10-22,16.35,16.415,16.33,16.4,6852.0
2015-10-23,16.325,16.325,16.305,16.305,1952.0
2015-10-26,16.305,16.415,16.305,16.365,8530.0
2015-10-27,16.45,16.5,16.43,16.47,1459.0
2015-10-28,16.485,16.485,16.4,16.4,24200.0
2015-10-29,16.395,16.4,16.26,16.28,7032.0
2015-10-30,16.245,16.29,16.23,16.255,4482.0
2015-11-02,16.24,16.28,16.21,16.255,18833.0
2015-11-03,16.245,16.26,16.175,16.175,10593.0
2015-11-04,16.21,16.23,16.155,16.155,2261.0
2015-11-05,16.17,16.175,16.09,16.14,9377.0
2015-11-06,16.05,16.065,15.995,16.05,24964.0
2015-11-09,15.96,16.015,15.945,15.985,24200.0
2015-11-10,16.01,16.035,15.985,16.0,44736.0
2015-11-11,16.03,16.05,16.03,16.03,5512.0
2015-11-12,16.07,16.09,16.055,16.08,6341.0
2015-11-13,16.14,16.185,16.135,16.155,13028.0
2015-11-16,16.205,16.245,16.175,16.205,7400.0
2015-11-17,16.175,16.21,16.16,16.21,9282.0
2015-11-18,16.195,16.24,16.185,16.22,7373.0
2015-11-19,16.255,16.315,16.255,16.315,1146.0
2015-11-20,16.275,16.315,16.245,16.245,2890.0
2015-11-23,16.275,16.295,16.24,16.24,8405.0
2015-11-24,16.325,16.33,16.26,16.275,1050.0
2015-11-25,16.29,16.345,16.28,16.335,21220.0
2015-11-26,16.38,16.42,16.38,16.42,490.0
2015-11-27,16.335,16.41,16.335,16.38,5913.0
2015-11-30,16.33,16.38,16.325,16.38,29610.0
2015-12-01,16.35,16.52,16.35,16.485,3755.0
2015-12-02,16.5,16.555,16.49,16.52,1953.0
2015-12-03,16.445,16.445,16.265,16.31,37124.0
2015-12-04,16.31,16.38,16.295,16.31,4384.0
2015-12-07,16.395,16.54,16.315,16.535,9271.0
2015-12-08,16.455,16.505,16.43,16.49,24344.0
2015-12-09,16.435,16.52,16.415,16.515,2479.0
2015-12-10,16.47,16.52,16.435,16.465,21995.0
2015-12-11,16.515,16.635,16.515,16.635,5941.0
2015-12-14,16.585,16.585,16.49,16.52,10065.0
2015-12-15,16.445,16.45,16.38,16.415,5562.0
2015-12-16,16.445,16.49,16.385,16.445,5062.0
2015-12-17,16.49,16.605,16.485,16.605,7743.0
2015-12-18,16.66,16.74,16.645,16.725,9123.0
2015-12-21,16.73,16.73,16.66,16.705,8957.0
2015-12-22,16.68,16.695,16.64,16.64,40085.0
2015-12-23,16.57,16.635,16.57,16.59,3400.0
2015-12-24,16.66,16.695,16.645,16.695,16117.0
2015-12-29,16.695,16.71,16.59,16.59,9153.0
2015-12-30,16.625,16.64,16.57,16.59,4581.0
2015-12-31,16.665,16.695,16.655,16.675,6731.0
2016-01-04,16.745,16.75,16.69,16.69,3455.0
2016-01-05,16.675,16.71,16.66,16.695,712.0
2016-01-06,16.78,16.81,16.75,16.8,12223.0
2016-01-07,16.83,16.86,16.76,16.845,23086.0
2016-01-08,16.81,16.86,16.76,16.85,40803.0
2016-01-11,16.76,16.795,16.745,16.745,10927.0
2016-01-12,16.725,16.815,16.7,16.785,22568.0
2016-01-13,16.785,16.905,16.78,16.88,26224.0
2016-01-14,16.9,16.935,16.795,16.815,22725.0
2016-01-15,16.915,16.965,16.905,16.95,13021.0
2016-01-18,16.94,16.94,16.885,16.895,5292.0
2016-01-19,16.83,16.92,16.83,16.885,5890.0
2016-01-20,16.95,17.04,16.94,16.955,28867.0
2016-01-21,16.92,16.92,16.76,16.845,23469.0
2016-01-22,16.67,16.695,16.62,16.69,34222.0
2016-01-25,16.675,16.705,16.635,16.69,6047.0
2016-01-26,16.69,16.695,16.635,16.655,119270.0
2016-01-27,16.61,16.695,16.595,16.695,3498.0
2016-01-28,16.625,16.725,16.625,16.68,33552.0
2016-01-29,16.8,16.83,16.71,16.74,7893.0
2016-02-01,16.69,16.755,16.67,16.725,65812.0
2016-02-02,16.83,16.95,16.83,16.9,22447.0
2016-02-03,16.88,16.95,16.865,16.875,49644.0
2016-02-04,16.875,16.9,16.865,16.865,15479.0
2016-02-05,16.795,16.965,16.795,16.945,4307.0
2016-02-08,17.035,17.1,16.98,17.1,12847.0
2016-02-09,17.08,17.12,17.045,17.09,11973.0
2016-02-10,17.05,17.205,17.045,17.17,27527.0
2016-02-11,17.285,17.285,17.15,17.15,44591.0
2016-02-12,17.09,17.09,16.935,17.0,85928.0
2016-02-16,16.965,16.965,16.86,16.875,15540.0
2016-02-17,16.86,16.88,16.825,16.845,169810.0
2016-02-18,16.91,17.01,16.9,17.0,46024.0
2016-02-19,16.985,17.045,16.985,17.03,36302.0
2016-02-22,17.015,17.025,16.96,16.98,11917.0
2016-02-23,16.965,16.995,16.935,16.935,3975.0
2016-02-24,17.025,17.07,16.9,16.935,48942.0
2016-02-25,16.95,16.995,16.935,16.995,3443.0
2016-02-26,16.9,16.93,16.875,16.925,10481.0
2016-02-29,16.925,16.95,16.89,16.91,22781.0
2016-03-01,16.895,16.9,16.695,16.71,9119.0
2016-03-02,16.655,16.72,16.655,16.705,43941.0
2016-03-03,16.71,16.825,16.71,16.815,21061.0
2016-03-04,16.805,16.805,16.68,16.765,8906.0
2016-03-07,16.74,16.765,16.695,16.755,71603.0
2016-03-08,16.88,16.945,16.88,16.945,21503.0
2016-03-09,16.915,16.915,16.81,16.86,4649.0
2016-03-10,16.81,16.83,16.795,16.83,31688.0
2016-03-11,16.825,16.825,16.71,16.78,20058.0
2016-03-14,16.85,16.85,16.775,16.805,16811.0
2016-03-15,16.845,16.89,16.79,16.79,3158.0
2016-03-16,16.795,16.89,16.775,16.855,5932.0
2016-03-17,16.91,16.94,16.89,16.89,28084.0
2016-03-18,16.895,16.955,16.87,16.93,10373.0
2016-03-21,16.86,16.91,16.845,16.91,23128.0
2016-03-22,16.905,16.96,16.86,16.86,37766.0
2016-03-23,16.91,17.04,16.905,17.03,3174.0
2016-03-24,17.01,17.01,16.98,16.98,10949.0
2016-03-28,17.01,17.065,16.98,17.055,7305.0
2016-03-29,17.09,17.19,17.055,17.19,25229.0
2016-03-30,17.08,17.125,17.025,17.065,35082.0
2016-03-31,17.11,17.16,17.04,17.145,27804.0
2016-04-01,17.145,17.175,17.04,17.065,26443.0
2016-04-04,17.125,17.19,17.115,17.19,30929.0
2016-04-05,17.315,17.345,17.31,17.335,41874.0
2016-04-06,17.295,17.295,17.245,17.285,6348.0
2016-04-07,17.31,17.35,17.285,17.325,9706.0
2016-04-08,17.3,17.315,17.245,17.265,31227.0
2016-04-11,17.215,17.26,17.19,17.245,28842.0
2016-04-12,17.2,17.2,17.16,17.195,37662.0
2016-04-13,17.195,17.25,17.145,17.195,36565.0
2016-04-14,17.24,17.245,17.19,17.215,6852.0
2016-04-15,17.215,17.31,17.215,17.3,14367.0
2016-04-18,17.265,17.265,17.16,17.165,5616.0
2016-04-19,17.175,17.23,17.14,17.175,5186.0
2016-04-20,17.23,17.245,17.15,17.165,20393.0
2016-04-21,17.14,17.175,17.095,17.14,22159.0
2016-04-22,17.145,17.145,17.11,17.11,4971.0
2016-04-25,17.075,17.09,17.055,17.075,10968.0
2016-04-26,17.08,17.14,17.055,17.14,39425.0
2016-04-27,17.155,17.225,17.155,17.215,27686.0
2016-04-28,17.175,17.23,17.165,17.215,5489.0
2016-04-29,17.175,17.195,17.14,17.195,18247.0
2016-05-02,17.145,17.155,17.095,17.11,10766.0
2016-05-03,17.21,17.21,17.155,17.155,7177.0
2016-05-04,17.175,17.265,17.175,17.265,14803.0
2016-05-05,17.265,17.355,17.255,17.325,9922.0
2016-05-06,17.34,17.41,17.34,17.38,4846.0
2016-05-09,17.39,17.415,17.355,17.405,8667.0
2016-05-10,17.415,17.415,17.375,17.41,6636.0
2016-05-11,17.39,17.44,17.39,17.415,8855.0
2016-05-12,17.28,17.365,17.28,17.365,9539.0
2016-05-13,17.365,17.44,17.365,17.44,1387.0
2016-05-16,17.39,17.395,17.33,17.355,13258.0
2016-05-17,17.34,17.375,17.295,17.34,29285.0
2016-05-18,17.305,17.345,17.245,17.295,20510.0
2016-05-19,17.295,17.345,17.245,17.31,435080.0
2016-05-20,17.255,17.34,17.255,17.34,20324.0
2016-05-24,17.305,17.305,17.21,17.245,25656.0
2016-05-25,17.315,17.315,17.245,17.275,6432.0
2016-05-26,17.275,17.365,17.275,17.365,7951.0
2016-05-27,17.315,17.375,17.315,17.33,32876.0
2016-05-30,17.34,17.345,17.305,17.305,7928.0
2016-05-31,17.26,17.425,17.26,17.41,6396.0
2016-06-01,17.46,17.46,17.395,17.415,26939.0
2016-06-02,17.495,17.58,17.44,17.575,17781.0
2016-06-03,17.68,17.73,17.665,17.71,8449.0
2016-06-06,17.71,17.71,17.63,17.63,8057.0
2016-06-07,17.595,17.64,17.595,17.61,51471.0
2016-06-08,17.63,17.66,17.625,17.66,28878.0
2016-06-09,17.725,17.73,17.675,17.695,3865.0
2016-06-10,17.755,17.79,17.72,17.76,22719.0
2016-06-13,17.83,17.83,17.76,17.78,12093.0
2016-06-14,17.855,17.855,17.77,17.77,35614.0
2016-06-15,17.795,17.825,17.78,17.795,38383.0
2016-06-16,17.845,17.88,17.825,17.87,32310.0
2016-06-17,17.87,17.88,17.78,17.825,4081.0
2016-06-20,17.725,17.73,17.66,17.675,9513.0
2016-06-21,17.665,17.665,17.565,17.58,8823.0
2016-06-22,17.58,17.605,17.565,17.59,33704.0
2016-06-23,17.51,17.55,17.495,17.5,15876.0
2016-06-24,17.74,17.74,17.69,17.705,13307.0
2016-06-27,17.84,17.935,17.84,17.92,20913.0
2016-06-28,17.935,17.99,17.925,17.975,13479.0
2016-06-29,17.975,17.985,17.89,17.925,7063.0
2016-06-30,17.975,18.055,17.96,18.045,52571.0
2016-07-04,18.07,18.105,18.06,18.1,86588.0
2016-07-05,18.275,18.34,18.275,18.325,26634.0
2016-07-06,18.455,18.48,18.43,18.435,22488.0
2016-07-07,18.435,18.49,18.42,18.47,39195.0
2016-07-08,18.52,18.53,18.485,18.5,50438.0
2016-07-11,18.485,18.515,18.47,18.485,45432.0
2016-07-12,18.37,18.37,18.225,18.235,255588.0
2016-07-13,18.35,18.355,18.3,18.315,22830.0
2016-07-14,18.24,18.24,18.205,18.22,51869.0
2016-07-15,18.16,18.16,18.055,18.06,54169.0
2016-07-18,18.085,18.125,18.045,18.085,11460.0
2016-07-19,18.11,18.15,18.11,18.125,25228.0
2016-07-20,18.12,18.12,18.045,18.07,17461.0
2016-07-21,18.02,18.1,18.01,18.1,17437.0
2016-07-22,18.075,18.165,18.04,18.14,20909.0
2016-07-25,18.14,18.165,18.1,18.14,16070.0
2016-07-26,18.215,18.215,18.135,18.135,12987.0
2016-07-27,18.15,18.29,18.15,18.29,80711.0
2016-07-28,18.29,18.3,18.24,18.3,9058.0
2016-07-29,18.33,18.445,18.315,18.4,49476.0
2016-08-02,18.28,18.35,18.235,18.335,53470.0
2016-08-03,18.315,18.335,18.28,18.28,44605.0
2016-08-04,18.385,18.42,18.37,18.385,6732.0
2016-08-05,18.42,18.42,18.315,18.33,33928.0
2016-08-08,18.335,18.355,18.28,18.33,160209.0
2016-08-09,18.335,18.445,18.33,18.43,17702.0
2016-08-10,18.48,18.495,18.405,18.485,39873.0
2016-08-11,18.465,18.465,18.365,18.37,21089.0
2016-08-12,18.465,18.48,18.385,18.435,20205.0
2016-08-15,18.4,18.4,18.37,18.38,10848.0
2016-08-16,18.395,18.395,18.32,18.345,10589.0
2016-08-17,18.32,18.35,18.29,18.32,25843.0
2016-08-18,18.315,18.35,18.28,18.35,14654.0
2016-08-19,18.265,18.305,18.24,18.28,30402.0
2016-08-22,18.33,18.42,18.33,18.395,7703.0
2016-08-23,18.45,18.45,18.395,18.43,8674.0
2016-08-24,18.445,18.445,18.395,18.415,17049.0
2016-08-25,18.395,18.395,18.34,18.34,9324.0
2016-08-26,18.35,18.43,18.275,18.29,24640.0
2016-08-29,18.35,18.445,18.29,18.445,37624.0
2016-08-30,18.465,18.47,18.445,18.45,22845.0
2016-08-31,18.445,18.48,18.4,18.45,50197.0
2016-09-01,18.415,18.525,18.4,18.51,30798.0
2016-09-02,18.45,18.495,18.4,18.4,25891.0
2016-09-06,18.45,18.515,18.4,18.5,19123.0
2016-09-07,18.535,18.565,18.485,18.55,14082.0
2016-09-08,18.495,18.495,18.27,18.3,35697.0
2016-09-09,18.24,18.24,18.08,18.105,24776.0
2016-09-12,18.03,18.105,18.03,18.07,25433.0
2016-09-13,18.06,18.06,17.83,17.89,105951.0
2016-09-14,17.88,17.965,17.88,17.915,36574.0
2016-09-15,17.875,17.915,17.85,17.89,39385.0
2016-09-16,17.965,17.965,17.91,17.945,25360.0
2016-09-19,17.96,18.02,17.915,18.005,30177.0
2016-09-20,18.09,18.12,18.06,18.085,21808.0
2016-09-21,18.075,18.15,18.055,18.15,120249.0
2016-09-22,18.205,18.285,18.2,18.285,26199.0
2016-09-23,18.335,18.4,18.3,18.4,22355.0
2016-09-26,18.46,18.505,18.44,18.495,11215.0
2016-09-27,18.525,18.545,18.505,18.515,16942.0
2016-09-28,18.56,18.575,18.525,18.53,15556.0
2016-09-29,18.51,18.57,18.495,18.555,11898.0
2016-09-30,18.57,18.57,18.425,18.425,40747.0
2016-10-03,18.51,18.545,18.44,18.44,39992.0
2016-10-04,18.425,18.43,18.285,18.315,51006.0
2016-10-05,18.285,18.3,18.19,18.22,15198.0
2016-10-06,18.165,18.175,18.09,18.14,17685.0
2016-10-07,18.09,18.135,18.055,18.075,13035.0
2016-10-11,17.98,18.045,17.945,18.025,16162.0
2016-10-12,17.975,18.01,17.965,17.98,18811.0
2016-10-13,18.085,18.09,18.04,18.04,131877.0
2016-10-14,17.99,18.025,17.915,17.915,91227.0
2016-10-17,17.96,17.99,17.945,17.975,16161.0
2016-10-18,17.955,17.995,17.93,17.98,11415.0
2016-10-19,17.975,18.01,17.94,17.975,102574.0
2016-10-20,18.06,18.06,18.03,18.055,3743.0
2016-10-21,18.155,18.19,18.125,18.165,13500.0
2016-10-24,18.2,18.2,18.095,18.125,15659.0
2016-10-25,18.135,18.175,18.085,18.135,18437.0
2016-10-26,18.11,18.11,18.07,18.105,12010.0
2016-10-27,17.945,17.995,17.885,17.925,69419.0
2016-10-28,17.915,17.945,17.88,17.915,17305.0
2016-10-31,17.975,18.03,17.94,18.02,32891.0
2016-11-01,17.93,18.025,17.915,17.995,41936.0
2016-11-02,18.02,18.105,18.01,18.055,34481.0
2016-11-03,18.025,18.04,18.01,18.025,22008.0
2016-11-04,18.095,18.125,18.075,18.11,14642.0
2016-11-07,18.005,18.02,17.93,17.94,34013.0
2016-11-08,17.99,17.99,17.845,17.865,17390.0
2016-11-09,17.705,17.735,17.58,17.635,12994.0
2016-11-10,17.495,17.54,17.395,17.46,54876.0
2016-11-11,17.46,17.515,17.46,17.475,28881.0
2016-11-14,17.2,17.2,17.13,17.145,72887.0
2016-11-15,17.225,17.285,17.185,17.2,109411.0
2016-11-16,17.235,17.315,17.21,17.315,85202.0
2016-11-17,17.32,17.33,17.225,17.225,23348.0
2016-11-18,17.285,17.32,17.17,17.175,11247.0
2016-11-21,17.205,17.225,17.185,17.185,22685.0
2016-11-22,17.24,17.305,17.225,17.25,11841.0
2016-11-23,17.12,17.235,17.11,17.235,28745.0
2016-11-24,17.24,17.25,17.2,17.24,5409.0
2016-11-25,17.25,17.3,17.24,17.25,47345.0
2016-11-28,17.35,17.38,17.335,17.365,12890.0
2016-11-29,17.35,17.385,17.32,17.385,58184.0
2016-11-30,17.27,17.315,17.27,17.285,15579.0
2016-12-01,17.12,17.125,16.98,17.065,41131.0
2016-12-02,17.08,17.17,17.08,17.095,6639.0
2016-12-05,17.095,17.17,17.05,17.155,16598.0
2016-12-06,17.14,17.155,17.095,17.095,92218.0
2016-12-07,17.12,17.2,17.11,17.19,31577.0
2016-12-08,17.14,17.14,17.015,17.015,21185.0
2016-12-09,16.985,17.0,16.79,16.87,789833.0
2016-12-12,16.785,16.785,16.71,16.745,30076.0
2016-12-13,16.865,16.865,16.725,16.835,24928.0
2016-12-14,16.915,16.965,16.785,16.785,99488.0
2016-12-15,16.76,16.81,16.705,16.755,70857.0
2016-12-16,16.755,16.79,16.69,16.71,14880.0
2016-12-19,16.785,16.835,16.745,16.835,15291.0
2016-12-20,16.825,16.825,16.745,16.775,95050.0
2016-12-21,16.82,16.835,16.79,16.795,30575.0
2016-12-22,16.825,16.85,16.785,16.85,26014.0
2016-12-23,16.905,16.905,16.795,16.795,17453.0
2016-12-28,16.89,16.975,16.885,16.96,40324.0
2016-12-29,17.01,17.04,16.995,17.01,29945.0
2016-12-30,17.01,17.08,17.01,17.065,12573.0
2017-01-03,16.93,17.04,16.88,17.0,11359.0
2017-01-04,17.04,17.095,16.995,17.065,10832.0
2017-01-05,17.125,17.215,17.105,17.17,10881.0
2017-01-06,17.11,17.135,17.06,17.06,95912.0
2017-01-09,17.22,17.22,17.12,17.175,13136.0
2017-01-10,17.215,17.23,17.155,17.17,15041.0
2017-01-11,17.205,17.265,17.185,17.19,29026.0
2017-01-12,17.295,17.33,17.23,17.27,32728.0
2017-01-13,17.175,17.185,17.09,17.12,24952.0
2017-01-16,17.125,17.185,17.125,17.15,12184.0
2017-01-17,17.23,17.23,17.12,17.19,5283.0
2017-01-18,17.075,17.17,17.06,17.06,37654.0
2017-01-19,17.03,17.03,16.96,16.96,11759.0
2017-01-20,16.975,17.0,16.92,16.945,14021.0
2017-01-23,17.025,17.15,16.985,17.11,25917.0
2017-01-24,16.96,16.995,16.915,16.96,93036.0
2017-01-25,16.85,16.855,16.78,16.78,48416.0
2017-01-26,16.81,16.82,16.73,16.79,23345.0
2017-01-27,16.825,16.87,16.81,16.855,41182.0
2017-01-30,16.87,16.9,16.84,16.865,18012.0
2017-01-31,16.885,16.935,16.885,16.935,16450.0
2017-02-01,16.89,16.95,16.85,16.945,30307.0
2017-02-02,17.01,17.04,16.935,16.945,19555.0
2017-02-03,16.95,16.985,16.855,16.875,20997.0
2017-02-06,16.985,17.045,16.965,17.025,6481.0
2017-02-07,16.995,17.11,16.995,17.075,31459.0
2017-02-08,17.185,17.265,17.15,17.215,48851.0
2017-02-09,17.205,17.205,17.09,17.105,40441.0
2017-02-10,17.01,17.105,17.01,17.075,16761.0
2017-02-13,17.04,17.04,16.975,16.98,19078.0
2017-02-14,16.985,16.985,16.87,16.915,19562.0
2017-02-15,16.89,16.9,16.855,16.87,17733.0
2017-02-16,16.92,16.975,16.92,16.965,49111.0
2017-02-17,17.045,17.045,16.98,16.995,21504.0
2017-02-21,16.93,16.995,16.92,16.99,110187.0
2017-02-22,17.06,17.085,16.98,17.01,47143.0
2017-02-23,17.06,17.105,17.03,17.1,14079.0
2017-02-24,17.185,17.265,17.155,17.26,87162.0
2017-02-27,17.245,17.25,17.14,17.155,27455.0
2017-02-28,17.245,17.245,17.185,17.21,138950.0
2017-03-01,17.055,17.115,17.045,17.075,48833.0
2017-03-02,17.045,17.115,17.045,17.075,60816.0
2017-03-03,17.115,17.125,17.055,17.09,39309.0
2017-03-06,17.135,17.14,17.075,17.085,12836.0
2017-03-07,17.07,17.085,17.025,17.045,29575.0
2017-03-08,16.93,16.965,16.9,16.93,36190.0
2017-03-09,16.92,16.93,16.865,16.89,9113.0
2017-03-10,16.92,16.93,16.84,16.93,45837.0
2017-03-13,16.87,16.885,16.82,16.835,21444.0
2017-03-14,16.85,16.915,16.84,16.885,6712.0
2017-03-15,16.93,17.06,16.92,17.04,15838.0
2017-03-16,16.99,17.03,16.99,17.0,9037.0
2017-03-17,17.06,17.115,17.025,17.115,16857.0
2017-03-20,17.105,17.15,17.055,17.12,6025.0
2017-03-21,17.1,17.21,17.1,17.165,41982.0
2017-03-22,17.245,17.295,17.225,17.29,74682.0
2017-03-23,17.265,17.31,17.245,17.31,40595.0
2017-03-24,17.325,17.37,17.31,17.355,28830.0
2017-03-27,17.51,17.51,17.39,17.4,23561.0
2017-03-28,17.45,17.45,17.325,17.325,28882.0
2017-03-29,17.37,17.415,17.36,17.375,12461.0
2017-03-30,17.385,17.415,17.335,17.36,19344.0
2017-03-31,17.295,17.37,17.295,17.355,8953.0
2017-04-03,17.405,17.545,17.4,17.51,19104.0
2017-04-04,17.51,17.555,17.48,17.525,23304.0
2017-04-05,17.49,17.57,17.465,17.555,33813.0
2017-04-06,17.615,17.615,17.545,17.585,12438.0
2017-04-07,17.65,17.685,17.53,17.545,58611.0
2017-04-10,17.57,17.6,17.525,17.6,15304.0
2017-04-11,17.6,17.655,17.585,17.63,11250.0
2017-04-12,17.65,17.695,17.605,17.695,9599.0
2017-04-13,17.795,17.835,17.73,17.825,103706.0
2017-04-17,17.81,17.835,17.74,17.755,14724.0
2017-04-18,17.825,17.945,17.825,17.935,11661.0
2017-04-19,17.855,17.895,17.825,17.885,53140.0
2017-04-20,17.855,17.87,17.78,17.84,9897.0
2017-04-21,17.9,17.92,17.85,17.865,25096.0
2017-04-24,17.78,17.865,17.745,17.85,32353.0
2017-04-25,17.805,17.835,17.78,17.79,12152.0
2017-04-26,17.79,17.88,17.78,17.88,67888.0
2017-04-27,17.84,17.88,17.795,17.825,26388.0
2017-04-28,17.85,17.895,17.81,17.88,11667.0
2017-05-01,17.835,17.88,17.79,17.84,10297.0
2017-05-02,17.87,18.035,17.87,17.995,38639.0
2017-05-03,17.995,18.05,17.975,17.975,77059.0
2017-05-04,17.9,17.98,17.9,17.975,35361.0
2017-05-05,17.965,17.98,17.945,17.965,16238.0
2017-05-08,17.975,17.98,17.885,17.9,4109.0
2017-05-09,17.73,17.745,17.695,17.725,122197.0
2017-05-10,17.76,17.76,17.68,17.71,10100.0
2017-05-11,17.665,17.745,17.665,17.73,15728.0
2017-05-12,17.75,17.795,17.7,17.75,10438.0
2017-05-15,17.715,17.745,17.67,17.71,10990.0
2017-05-16,17.7,17.78,17.695,17.765,4996.0
2017-05-17,17.87,18.085,17.865,18.065,197456.0
2017-05-18,18.1,18.115,18.04,18.1,23362.0
2017-05-19,18.09,18.15,18.055,18.15,22495.0
2017-05-23,18.145,18.15,18.065,18.065,40867.0
2017-05-24,18.07,18.09,18.025,18.085,24537.0
2017-05-25,18.115,18.175,18.09,18.13,13561.0
2017-05-26,18.135,18.195,18.135,18.135,11684.0
2017-05-29,18.205,18.285,18.205,18.225,22311.0
2017-05-30,18.205,18.245,18.15,18.18,22442.0
2017-05-31,18.21,18.24,18.19,18.195,23876.0
2017-06-01,18.16,18.245,18.15,18.23,72081.0
2017-06-02,18.285,18.365,18.285,18.345,12063.0
2017-06-05,18.32,18.33,18.29,18.315,18984.0
2017-06-06,18.375,18.395,18.345,18.375,9534.0
2017-06-07,18.365,18.375,18.315,18.35,19533.0
2017-06-08,18.315,18.32,18.27,18.315,13014.0
2017-06-09,18.225,18.285,18.22,18.285,66341.0
2017-06-12,18.27,18.315,18.19,18.225,72452.0
2017-06-13,18.075,18.105,18.02,18.045,25944.0
2017-06-14,18.21,18.27,18.19,18.245,17489.0
2017-06-15,18.245,18.275,18.225,18.265,14106.0
2017-06-16,18.225,18.3,18.225,18.3,3176.0
2017-06-19,18.305,18.33,18.27,18.3,15872.0
2017-06-20,18.33,18.405,18.29,18.35,5947.0
2017-06-21,18.38,18.44,18.36,18.41,100125.0
2017-06-22,18.425,18.445,18.38,18.445,13758.0
2017-06-23,18.475,18.515,18.445,18.51,61603.0
2017-06-26,18.535,18.58,18.535,18.565,14510.0
2017-06-27,18.44,18.445,18.31,18.34,51434.0
2017-06-28,18.32,18.32,18.225,18.295,34212.0
2017-06-29,18.125,18.17,18.06,18.165,179198.0
2017-06-30,18.095,18.15,18.02,18.05,17633.0
2017-07-04,18.02,18.02,17.92,17.97,18236.0
2017-07-05,17.95,18.035,17.95,18.03,16645.0
2017-07-06,18.0,18.0,17.875,17.95,20516.0
2017-07-07,17.83,17.845,17.79,17.82,10101.0
2017-07-10,17.85,17.85,17.785,17.83,33509.0
2017-07-11,17.815,17.89,17.805,17.82,15014.0
2017-07-12,17.92,17.965,17.835,17.865,35888.0
2017-07-13,17.8,17.82,17.725,17.775,13507.0
2017-07-14,17.82,17.835,17.785,17.805,67864.0
2017-07-17,17.77,17.8,17.75,17.785,19438.0
2017-07-18,17.785,17.815,17.75,17.815,30332.0
2017-07-19,17.775,17.805,17.755,17.755,26967.0
2017-07-20,17.805,17.86,17.785,17.79,17747.0
2017-07-21,17.86,17.88,17.845,17.86,27734.0
2017-07-24,17.785,17.83,17.775,17.805,34218.0
2017-07-25,17.685,17.685,17.53,17.53,63276.0
2017-07-26,17.515,17.61,17.5,17.605,11823.0
2017-07-27,17.51,17.53,17.39,17.39,11118.0
2017-07-28,17.32,17.365,17.3,17.33,13318.0
2017-07-31,17.275,17.32,17.255,17.32,38723.0
2017-08-01,17.305,17.53,17.305,17.51,42273.0
2017-08-02,17.59,17.64,17.575,17.595,20716.0
2017-08-03,17.62,17.67,17.59,17.64,14000.0
2017-08-04,17.64,17.64,17.585,17.64,19542.0
2017-08-08,17.635,17.635,17.53,17.585,41936.0
2017-08-09,17.74,17.74,17.595,17.655,13726.0
2017-08-10,17.695,17.745,17.635,17.745,26510.0
2017-08-11,17.74,17.775,17.71,17.77,27603.0
2017-08-14,17.68,17.715,17.65,17.715,73423.0
2017-08-15,17.585,17.68,17.575,17.665,12016.0
2017-08-16,17.62,17.725,17.595,17.71,2816.0
2017-08-17,17.695,17.73,17.655,17.73,2930.0
2017-08-18,17.785,17.82,17.73,17.73,11162.0
2017-08-21,17.745,17.755,17.67,17.73,4036.0
2017-08-22,17.67,17.68,17.635,17.645,17012.0
2017-08-23,17.73,17.73,17.68,17.73,8748.0
2017-08-24,17.715,17.715,17.67,17.68,4440.0
2017-08-25,17.7,17.745,17.695,17.71,2674.0
2017-08-28,17.665,17.74,17.655,17.695,17839.0
2017-08-29,17.8,17.845,17.74,17.74,48755.0
2017-08-30,17.76,17.815,17.73,17.755,24511.0
2017-08-31,17.74,17.82,17.7,17.82,23097.0
2017-09-01,17.74,17.745,17.62,17.74,59176.0
2017-09-05,17.77,17.805,17.74,17.79,5833.0
2017-09-06,17.7,17.7,17.56,17.575,91327.0
2017-09-07,17.52,17.64,17.515,17.59,16268.0
2017-09-08,17.575,17.625,17.49,17.56,17218.0
2017-09-11,17.465,17.505,17.435,17.5,20023.0
2017-09-12,17.44,17.44,17.39,17.435,20517.0
2017-09-13,17.41,17.42,17.365,17.405,24166.0
2017-09-14,17.335,17.405,17.335,17.375,3260.0
2017-09-15,17.35,17.38,17.32,17.36,8246.0
2017-09-18,17.29,17.36,17.275,17.335,16292.0
2017-09-19,17.365,17.365,17.315,17.335,20034.0
2017-09-20,17.36,17.36,17.275,17.345,38738.0
2017-09-21,17.345,17.36,17.29,17.3,36448.0
2017-09-22,17.32,17.38,17.32,17.36,14758.0
2017-09-25,17.36,17.42,17.345,17.405,70498.0
2017-09-26,17.36,17.395,17.345,17.39,14471.0
2017-09-27,17.2,17.315,17.165,17.305,16161.0
2017-09-28,17.26,17.3,17.245,17.27,5089.0
2017-09-29,17.315,17.36,17.285,17.33,7904.0
2017-10-02,17.33,17.335,17.24,17.29,80833.0
2017-10-03,17.255,17.26,17.215,17.26,28167.0
2017-10-04,17.315,17.315,17.225,17.245,44275.0
2017-10-05,17.275,17.33,17.27,17.315,27467.0
2017-10-06,17.275,17.33,17.255,17.33,13127.0
2017-10-10,17.345,17.365,17.3,17.305,33053.0
2017-10-11,17.375,17.405,17.35,17.35,30754.0
2017-10-12,17.39,17.465,17.38,17.465,19813.0
2017-10-13,17.56,17.575,17.48,17.555,12482.0
2017-10-16,17.615,17.635,17.585,17.615,10077.0
2017-10-17,17.615,17.68,17.615,17.645,36064.0
2017-10-18,17.615,17.645,17.605,17.63,32560.0
2017-10-19,17.72,17.75,17.68,17.695,8895.0
2017-10-20,17.645,17.665,17.615,17.635,20105.0
2017-10-23,17.68,17.71,17.645,17.675,33068.0
2017-10-24,17.605,17.635,17.56,17.615,66595.0
2017-10-25,17.575,17.675,17.545,17.66,28112.0
2017-10-26,17.705,17.72,17.645,17.68,36977.0
2017-10-27,17.735,17.81,17.735,17.78,37860.0
2017-10-30,17.815,17.855,17.795,17.84,29761.0
2017-10-31,17.84,17.89,17.84,17.885,34134.0
2017-11-01,17.92,17.945,17.885,17.92,50281.0
2017-11-02,17.975,17.98,17.92,17.95,13266.0
2017-11-03,17.975,18.02,17.95,17.995,14606.0
2017-11-06,18.07,18.095,18.05,18.095,20108.0
2017-11-07,18.155,18.2,18.14,18.19,16655.0
2017-11-08,18.23,18.23,18.16,18.16,9945.0
2017-11-09,18.095,18.11,18.04,18.08,11175.0
2017-11-10,18.025,18.025,17.95,17.96,8382.0
2017-11-13,17.935,18.055,17.935,17.95,7571.0
2017-11-14,17.965,18.02,17.965,18.01,17925.0
2017-11-15,18.11,18.11,18.04,18.1,7126.0
2017-11-16,18.04,18.055,17.98,18.005,36240.0
2017-11-17,18.05,18.055,18.01,18.01,14602.0
2017-11-20,18.01,18.035,17.945,17.96,15953.0
2017-11-21,18.035,18.11,18.035,18.095,10679.0
2017-11-22,18.14,18.16,18.1,18.115,21040.0
2017-11-23,18.185,18.205,18.14,18.2,6000.0
2017-11-24,18.205,18.23,18.155,18.215,6096.0
2017-11-27,18.205,18.275,18.205,18.265,34978.0
2017-11-28,18.245,18.32,18.235,18.26,21566.0
2017-11-29,18.25,18.26,18.175,18.205,8094.0
2017-11-30,18.185,18.275,18.17,18.175,19179.0
2017-12-01,18.22,18.295,18.11,18.29,43545.0
2017-12-04,18.215,18.245,18.185,18.205,33389.0
2017-12-05,18.205,18.29,18.205,18.28,20006.0
2017-12-06,18.355,18.425,18.32,18.425,28888.0
2017-12-07,18.41,18.455,18.35,18.355,22493.0
2017-12-08,18.37,18.41,18.355,18.4,6967.0
2017-12-11,18.465,18.47,18.41,18.43,46978.0
2017-12-12,18.425,18.445,18.37,18.41,75966.0
2017-12-13,18.41,18.485,18.38,18.47,47894.0
2017-12-14,18.425,18.515,18.425,18.48,25386.0
2017-12-15,18.48,18.6,18.47,18.59,7506.0
2017-12-18,18.59,18.59,18.555,18.56,42351.0
2017-12-19,18.47,18.47,18.38,18.395,4018.0
2017-12-20,18.265,18.295,18.23,18.29,28545.0
2017-12-21,18.175,18.265,18.17,18.25,17729.0
2017-12-22,18.275,18.29,18.23,18.28,5911.0
2017-12-27,18.28,18.425,18.28,18.395,35626.0
2017-12-28,18.295,18.35,18.26,18.295,31995.0
2017-12-29,18.335,18.335,18.195,18.28,5101.0
2018-01-02,18.205,18.205,18.07,18.1,53642.0
2018-01-03,18.115,18.165,18.1,18.165,11762.0
2018-01-04,18.15,18.15,18.085,18.1,46812.0
2018-01-05,18.025,18.06,17.94,17.955,36343.0
2018-01-08,18.01,18.055,17.97,18.01,22385.0
2018-01-09,17.985,17.985,17.92,17.935,24604.0
2018-01-10,17.855,17.995,17.765,17.955,64937.0
2018-01-11,17.925,17.97,17.88,17.935,9332.0
2018-01-12,17.935,18.015,17.885,17.995,30371.0
2018-01-15,17.97,18.015,17.955,18.01,134003.0
2018-01-16,17.98,17.995,17.97,17.995,50052.0
2018-01-17,18.07,18.1,18.025,18.03,19769.0
2018-01-18,18.045,18.075,17.995,18.045,27411.0
2018-01-19,17.995,17.995,17.92,17.965,22577.0
2018-01-22,18.01,18.01,17.91,17.925,40981.0
2018-01-23,17.98,18.055,17.97,18.04,24724.0
2018-01-24,18.015,18.025,17.935,17.97,69846.0
2018-01-25,18.0,18.055,17.97,18.045,11263.0
2018-01-26,18.01,18.075,17.97,18.03,14508.0
2018-01-29,17.995,18.03,17.945,18.03,22797.0
2018-01-30,17.96,18.025,17.895,17.945,82226.0
2018-01-31,17.97,17.97,17.885,17.93,49211.0
2018-02-01,17.945,17.975,17.79,17.795,66720.0
2018-02-02,17.74,17.82,17.72,17.82,22267.0
2018-02-05,17.71,17.78,17.66,17.765,317593.0
2018-02-06,17.72,17.765,17.62,17.71,45247.0
2018-02-07,17.72,17.75,17.63,17.63,19688.0
2018-02-08,17.545,17.66,17.545,17.62,21985.0
2018-02-09,17.6,17.66,17.53,17.6,99837.0
2018-02-12,17.59,17.63,17.57,17.585,24622.0
2018-02-13,17.605,17.635,17.575,17.59,98655.0
2018-02-14,17.585,17.605,17.52,17.56,9867.0
2018-02-15,17.54,17.585,17.53,17.575,3873.0
2018-02-16,17.605,17.69,17.585,17.69,13169.0
2018-02-20,17.645,17.665,17.59,17.605,20176.0
2018-02-21,17.695,17.695,17.615,17.645,11238.0
2018-02-22,17.69,17.695,17.65,17.66,10365.0
2018-02-23,17.735,17.82,17.705,17.81,31217.0
2018-02-26,17.865,17.91,17.81,17.82,17293.0
2018-02-27,17.81,17.835,17.705,17.735,23049.0
2018-02-28,17.785,17.865,17.785,17.865,43081.0
2018-03-01,17.88,18.03,17.865,17.995,38463.0
2018-03-02,17.945,17.995,17.885,17.885,7925.0
2018-03-05,17.98,18.025,17.84,17.88,42398.0
2018-03-06,17.885,17.895,17.785,17.87,2893.0
2018-03-07,17.81,17.865,17.74,17.74,163454.0
2018-03-08,17.74,17.805,17.74,17.795,4251.0
2018-03-09,17.695,17.765,17.645,17.65,26933.0
2018-03-12,17.675,17.765,17.665,17.75,17773.0
2018-03-13,17.835,17.87,17.755,17.82,47338.0
2018-03-14,17.91,18.015,17.9,18.01,8011.0
2018-03-15,17.995,18.09,17.995,18.055,19243.0
2018-03-16,18.06,18.12,18.06,18.085,7453.0
2018-03-19,18.085,18.175,18.085,18.1,18999.0
2018-03-20,18.07,18.09,18.015,18.025,13620.0
2018-03-21,17.915,17.925,17.87,17.91,14291.0
2018-03-22,18.03,18.105,18.015,18.105,17642.0
2018-03-23,18.035,18.1,17.97,18.035,31397.0
2018-03-26,18.0,18.035,17.93,17.94,48333.0
2018-03-27,18.03,18.115,17.96,18.09,16377.0
2018-03-28,18.19,18.215,18.135,18.18,9796.0
2018-03-29,18.205,18.275,18.18,18.18,7791.0
2018-04-02,18.18,18.19,18.115,18.175,13273.0
2018-04-03,18.115,18.12,18.015,18.015,14226.0
2018-04-04,18.015,18.07,17.91,17.915,11145.0
2018-04-05,17.885,17.925,17.825,17.87,10144.0
2018-04-06,17.91,18.005,17.87,18.0,28440.0
2018-04-09,17.975,18.03,17.93,18.02,34699.0
2018-04-10,17.975,17.99,17.915,17.945,36770.0
2018-04-11,18.02,18.085,17.9,17.915,72111.0
2018-04-12,17.885,17.94,17.815,17.855,48867.0
2018-04-13,17.86,17.945,17.825,17.925,37922.0
2018-04-16,17.845,17.925,17.825,17.895,19567.0
2018-04-17,17.885,18.015,17.885,17.97,12957.0
2018-04-18,17.975,18.0,17.87,17.87,16823.0
2018-04-19,17.91,17.91,17.78,17.81,13911.0
2018-04-20,17.77,17.81,17.75,17.75,27599.0
2018-04-23,17.75,17.8,17.7,17.785,29305.0
2018-04-24,17.74,17.8,17.74,17.745,42017.0
2018-04-25,17.725,17.73,17.645,17.685,24898.0
2018-04-26,17.715,17.77,17.695,17.77,14949.0
2018-04-27,17.775,17.84,17.775,17.84,6605.0
2018-04-30,17.875,17.89,17.81,17.855,29624.0
2018-05-01,17.825,17.83,17.76,17.77,16398.0
2018-05-02,17.71,17.77,17.71,17.74,10135.0
2018-05-03,17.785,17.825,17.77,17.795,23678.0
2018-05-04,17.795,17.825,17.785,17.8,40868.0
2018-05-07,17.83,17.84,17.76,17.775,31681.0
2018-05-08,17.77,17.81,17.725,17.77,16853.0
2018-05-09,17.74,17.745,17.7,17.715,17360.0
2018-05-10,17.73,17.77,17.695,17.725,23943.0
2018-05-11,17.76,17.83,17.755,17.83,16997.0
2018-05-14,17.745,17.76,17.695,17.695,15893.0
2018-05-15,17.595,17.61,17.5,17.55,269265.0
2018-05-16,17.565,17.595,17.535,17.55,34247.0
2018-05-17,17.535,17.555,17.51,17.525,8169.0
2018-05-18,17.565,17.63,17.565,17.63,18892.0
2018-05-22,17.6,17.655,17.57,17.64,20991.0
2018-05-23,17.73,17.745,17.615,17.715,27396.0
2018-05-24,17.73,17.845,17.73,17.83,28077.0
2018-05-25,17.9,17.93,17.875,17.93,45584.0
2018-05-28,18.03,18.045,17.93,17.96,9195.0
2018-05-29,18.03,18.245,18.015,18.23,18524.0
2018-05-30,18.075,18.15,18.035,18.07,35687.0
2018-05-31,18.15,18.235,18.145,18.215,15980.0
2018-06-01,18.17,18.26,18.135,18.215,32587.0
2018-06-04,18.175,18.19,18.09,18.1,5600.0
2018-06-05,18.15,18.16,18.13,18.135,28599.0
2018-06-06,18.005,18.06,17.945,17.985,14807.0
2018-06-07,17.975,18.1,17.975,18.015,38358.0
2018-06-08,18.03,18.035,17.97,18.005,58225.0
2018-06-11,17.99,18.03,17.97,18.03,33935.0
2018-06-12,17.99,18.085,17.99,18.075,23724.0
2018-06-13,18.115,18.13,18.035,18.035,9286.0
2018-06-14,18.105,18.215,18.09,18.185,19204.0
2018-06-15,18.285,18.335,18.275,18.305,227865.0
2018-06-18,18.305,18.335,18.285,18.285,12420.0
2018-06-19,18.405,18.405,18.335,18.4,81269.0
2018-06-20,18.415,18.415,18.315,18.315,36647.0
2018-06-21,18.36,18.43,18.35,18.365,29294.0
2018-06-22,18.415,18.415,18.385,18.385,11004.0
2018-06-25,18.365,18.48,18.365,18.43,30503.0
2018-06-26,18.405,18.445,18.39,18.43,21634.0
2018-06-27,18.475,18.52,18.435,18.49,12431.0
2018-06-28,18.45,18.46,18.32,18.345,8340.0
2018-06-29,18.33,18.39,18.33,18.36,2535.0
2018-07-03,18.435,18.445,18.345,18.435,10806.0
2018-07-04,18.36,18.43,18.35,18.375,5194.0
2018-07-05,18.435,18.45,18.39,18.45,4792.0
2018-07-06,18.505,18.52,18.45,18.52,19630.0
2018-07-09,18.415,18.42,18.39,18.405,39454.0
2018-07-10,18.35,18.415,18.35,18.415,35919.0
2018-07-11,18.36,18.445,18.36,18.435,28532.0
2018-07-12,18.38,18.395,18.33,18.35,11622.0
2018-07-13,18.335,18.43,18.335,18.43,6332.0
2018-07-16,18.42,18.45,18.33,18.45,17537.0
2018-07-17,18.465,18.505,18.43,18.435,10085.0
2018-07-18,18.435,18.435,18.38,18.415,18005.0
2018-07-19,18.46,18.52,18.42,18.505,77492.0
2018-07-20,18.42,18.42,18.315,18.315,31131.0
2018-07-23,18.32,18.32,18.19,18.19,32784.0
2018-07-24,18.205,18.275,18.205,18.26,9015.0
2018-07-25,18.275,18.28,18.165,18.165,14382.0
2018-07-26,18.135,18.14,18.055,18.12,23105.0
2018-07-27,18.15,18.16,18.04,18.11,10168.0
2018-07-30,18.01,18.095,17.955,18.095,31896.0
2018-07-31,18.095,18.095,18.005,18.095,138371.0
2018-08-01,18.005,18.005,17.94,17.955,11082.0
2018-08-02,17.97,17.97,17.91,17.925,30407.0
2018-08-03,17.94,18.05,17.94,18.05,20648.0
2018-08-07,17.99,18.005,17.925,17.995,5828.0
2018-08-08,18.005,18.02,17.965,18.02,13494.0
2018-08-09,18.065,18.09,18.02,18.025,18009.0
2018-08-10,18.065,18.19,18.065,18.19,18559.0
2018-08-13,18.15,18.15,18.065,18.12,8512.0
2018-08-14,18.14,18.14,18.04,18.105,68218.0
2018-08-15,18.16,18.22,18.14,18.22,25506.0
2018-08-16,18.225,18.29,18.195,18.195,6626.0
2018-08-17,18.24,18.275,18.195,18.195,37077.0
2018-08-20,18.295,18.295,18.225,18.275,20650.0
2018-08-21,18.225,18.29,18.165,18.19,16827.0
2018-08-22,18.235,18.265,18.21,18.26,37832.0
2018-08-23,18.265,18.265,18.22,18.235,8692.0
2018-08-24,18.19,18.28,18.19,18.28,22291.0
2018-08-27,18.265,18.265,18.135,18.195,15271.0
2018-08-28,18.125,18.165,18.05,18.155,98841.0
2018-08-29,18.1,18.125,18.04,18.07,25353.0
2018-08-30,18.135,18.205,18.135,18.205,13314.0
2018-08-31,18.32,18.335,18.225,18.325,13372.0
2018-09-04,18.22,18.305,18.21,18.295,52300.0
2018-09-05,18.255,18.295,18.21,18.255,28121.0
2018-09-06,18.275,18.325,18.25,18.31,139925.0
2018-09-07,18.24,18.24,18.17,18.195,40700.0
2018-09-10,18.18,18.195,18.165,18.195,10558.0
2018-09-11,18.155,18.155,18.07,18.095,12296.0
2018-09-12,18.11,18.11,18.065,18.085,19684.0
2018-09-13,18.08,18.12,18.025,18.04,131378.0
2018-09-14,18.0,18.08,18.0,18.015,8038.0
2018-09-17,18.0,18.08,18.0,18.025,16672.0
2018-09-18,18.01,18.01,17.925,17.925,8856.0
2018-09-19,17.9,17.94,17.84,17.86,29276.0
2018-09-20,17.83,17.885,17.815,17.875,15398.0
2018-09-21,17.815,17.855,17.815,17.845,16219.0
2018-09-24,17.805,17.83,17.775,17.805,27769.0
2018-09-25,17.745,17.755,17.685,17.72,15981.0
2018-09-26,17.76,17.9,17.76,17.9,29470.0
2018-09-27,17.87,17.93,17.87,17.915,12330.0
2018-09-28,17.985,17.985,17.89,17.94,9350.0
2018-10-01,17.825,17.825,17.7,17.715,125972.0
2018-10-02,17.775,17.87,17.77,17.84,16448.0
2018-10-03,17.84,17.845,17.675,17.72,15112.0
2018-10-04,17.69,17.69,17.615,17.63,16932.0
2018-10-05,17.58,17.58,17.49,17.495,23266.0
2018-10-09,17.51,17.59,17.51,17.59,23041.0
2018-10-10,17.545,17.59,17.51,17.58,37094.0
2018-10-11,17.63,17.72,17.605,17.705,25110.0
2018-10-12,17.705,17.745,17.7,17.735,5068.0
2018-10-15,17.73,17.755,17.645,17.7,12511.0
2018-10-16,17.7,17.7,17.63,17.645,19593.0
2018-10-17,17.755,17.755,17.665,17.685,47240.0
2018-10-18,17.665,17.72,17.605,17.705,8193.0
2018-10-19,17.715,17.715,17.645,17.685,11211.0
2018-10-22,17.705,17.715,17.65,17.705,21174.0
2018-10-23,17.8,17.815,17.735,17.775,19018.0
2018-10-24,17.785,17.8,17.7,17.76,6073.0
2018-10-25,17.785,17.79,17.69,17.715,15192.0
2018-10-26,17.805,17.91,17.805,17.89,24277.0
2018-10-29,17.815,17.875,17.785,17.815,23561.0
2018-10-30,17.815,17.815,17.76,17.76,16149.0
2018-10-31,17.65,17.675,17.59,17.625,67141.0
2018-11-01,17.525,17.665,17.525,17.605,14695.0
2018-11-02,17.625,17.625,17.495,17.495,32098.0
2018-11-05,17.595,17.625,17.555,17.565,8336.0
2018-11-06,17.59,17.66,17.555,17.595,36562.0
2018-11-07,17.625,17.665,17.61,17.625,14290.0
2018-11-08,17.66,17.66,17.555,17.555,38885.0
2018-11-09,17.645,17.705,17.565,17.61,23189.0
2018-11-12,17.61,17.705,17.61,17.705,21801.0
2018-11-13,17.765,17.765,17.66,17.73,50069.0
2018-11-14,17.705,17.845,17.695,17.79,36500.0
2018-11-15,17.87,17.89,17.805,17.83,90422.0
2018-11-16,17.87,17.9,17.815,17.9,16038.0
2018-11-19,17.87,17.9,17.84,17.855,17246.0
2018-11-20,17.89,17.91,17.845,17.855,24368.0
2018-11-21,17.82,17.87,17.805,17.82,29641.0
2018-11-22,17.855,17.855,17.8,17.83,32096.0
2018-11-23,17.875,17.885,17.845,17.875,10365.0
2018-11-26,17.875,17.885,17.82,17.845,83341.0
2018-11-27,17.87,17.925,17.835,17.885,20653.0
2018-11-28,17.885,17.885,17.815,17.885,21189.0
2018-11-29,17.85,17.905,17.8,17.82,50149.0
2018-11-30,17.89,17.915,17.85,17.86,22474.0
2018-12-03,17.82,18.0,17.82,17.975,44850.0
2018-12-04,18.0,18.14,17.97,18.12,48982.0
2018-12-05,18.135,18.195,18.12,18.18,191970.0
2018-12-06,18.205,18.245,18.1,18.1,62484.0
2018-12-07,18.1,18.195,18.1,18.195,26357.0
2018-12-10,18.21,18.26,18.155,18.26,11709.0
2018-12-11,18.195,18.235,18.15,18.21,35613.0
2018-12-12,18.125,18.125,18.05,18.11,24518.0
2018-12-13,18.055,18.065,17.925,17.925,25272.0
2018-12-14,17.985,18.065,17.985,18.055,18369.0
2018-12-17,18.065,18.155,18.0,18.095,40372.0
2018-12-18,18.165,18.26,18.135,18.22,28209.0
2018-12-19,18.235,18.44,18.235,18.335,57871.0
2018-12-20,18.42,18.46,18.28,18.28,174823.0
2018-12-21,18.235,18.305,18.155,18.195,24094.0
2018-12-24,18.175,18.28,18.165,18.21,24379.0
2018-12-27,18.235,18.275,18.18,18.275,49865.0
2018-12-28,18.305,18.32,18.235,18.265,9003.0
2018-12-31,18.31,18.31,18.155,18.235,11393.0
2019-01-02,18.385,18.385,18.24,18.275,32040.0
2019-01-03,18.365,18.555,18.275,18.495,130784.0
2019-01-04,18.405,18.42,18.33,18.33,28298.0
2019-01-07,18.405,18.475,18.35,18.365,18827.0
2019-01-08,18.33,18.4,18.33,18.33,26521.0
2019-01-09,18.345,18.39,18.26,18.275,60065.0
2019-01-10,18.335,18.42,18.305,18.32,27975.0
2019-01-11,18.4,18.42,18.345,18.375,14045.0
2019-01-14,18.415,18.455,18.31,18.32,27449.0
2019-01-15,18.345,18.345,18.265,18.305,16689.0
2019-01-16,18.26,18.265,18.21,18.21,30435.0
2019-01-17,18.24,18.305,18.21,18.21,17660.0
2019-01-18,18.22,18.24,18.185,18.195,12520.0
2019-01-21,18.28,18.29,18.235,18.25,22568.0
2019-01-22,18.335,18.4,18.33,18.385,17444.0
2019-01-23,18.375,18.375,18.33,18.35,31964.0
2019-01-24,18.47,18.475,18.42,18.43,13020.0
2019-01-25,18.36,18.415,18.335,18.39,22698.0
2019-01-28,18.42,18.42,18.375,18.405,49876.0
2019-01-29,18.35,18.455,18.35,18.445,46563.0
2019-01-30,18.415,18.445,18.335,18.445,34814.0
2019-01-31,18.54,18.61,18.53,18.61,40437.0
2019-02-01,18.54,18.61,18.445,18.47,147969.0
2019-02-04,18.54,18.555,18.46,18.475,19571.0
2019-02-05,18.58,18.6,18.525,18.6,32511.0
2019-02-06,18.655,18.655,18.555,18.6,35111.0
2019-02-07,18.655,18.69,18.62,18.675,35157.0
2019-02-08,18.655,18.68,18.635,18.665,41694.0
2019-02-11,18.62,18.64,18.545,18.62,21675.0
2019-02-12,18.585,18.6,18.565,18.595,41664.0
2019-02-13,18.595,18.6,18.555,18.58,15355.0
2019-02-14,18.665,18.72,18.665,18.72,21379.0
2019-02-15,18.695,18.735,18.655,18.72,65571.0
2019-02-19,18.71,18.775,18.705,18.775,39991.0
2019-02-20,18.775,18.775,18.69,18.69,28114.0
2019-02-21,18.68,18.69,18.61,18.655,16745.0
2019-02-22,18.735,18.775,18.67,18.725,464814.0
2019-02-25,18.745,18.775,18.655,18.76,31272.0
2019-02-26,18.835,18.845,18.75,18.815,13596.0
2019-02-27,18.78,18.78,18.67,18.71,53082.0
2019-02-28,18.71,18.765,18.61,18.655,34919.0
2019-03-01,18.625,18.68,18.615,18.625,70582.0
2019-03-04,18.635,18.72,18.625,18.705,39865.0
2019-03-05,18.71,18.78,18.695,18.765,51732.0
2019-03-06,18.855,18.91,18.805,18.895,18568.0
2019-03-07,18.91,19.01,18.87,19.005,41628.0
2019-03-08,18.965,19.005,18.895,19.005,129556.0
2019-03-11,19.025,19.05,19.005,19.035,64123.0
2019-03-12,19.075,19.155,19.075,19.145,94131.0
2019-03-13,19.13,19.13,19.065,19.075,39820.0
2019-03-14,19.115,19.12,19.035,19.04,23780.0
2019-03-15,19.17,19.175,19.075,19.13,18989.0
2019-03-18,19.135,19.215,19.13,19.21,43315.0
2019-03-19,19.16,19.23,19.155,19.17,31271.0
2019-03-20,19.24,19.325,19.19,19.3,47214.0
2019-03-21,19.39,19.39,19.285,19.35,28576.0
2019-03-22,19.445,19.555,19.435,19.53,77002.0
2019-03-25,19.56,19.665,19.545,19.625,70853.0
2019-03-26,19.585,19.625,19.485,19.625,32879.0
2019-03-27,19.695,19.705,19.615,19.655,22139.0
2019-03-28,19.67,19.67,19.585,19.595,28849.0
2019-03-29,19.435,19.515,19.42,19.465,133604.0
2019-04-01,19.42,19.485,19.255,19.255,48247.0
2019-04-02,19.315,19.405,19.295,19.37,34765.0
2019-04-03,19.31,19.315,19.275,19.275,199153.0
2019-04-04,19.295,19.365,19.285,19.355,66454.0
2019-04-05,19.365,19.37,19.325,19.355,40234.0
2019-04-08,19.38,19.38,19.27,19.275,35858.0
2019-04-09,19.31,19.33,19.27,19.27,47808.0
2019-04-10,19.295,19.34,19.275,19.33,17882.0
2019-04-11,19.3,19.31,19.2,19.23,100814.0
2019-04-12,19.165,19.175,19.095,19.145,86658.0
2019-04-15,19.11,19.2,19.065,19.19,34424.0
2019-04-16,19.125,19.125,19.055,19.095,121562.0
2019-04-17,19.055,19.095,18.995,19.085,184743.0
2019-04-18,19.08,19.18,19.08,19.18,33642.0
2019-04-22,19.15,19.15,19.065,19.07,17426.0
2019-04-23,19.135,19.145,19.085,19.125,33489.0
2019-04-24,19.25,19.38,19.25,19.355,33051.0
2019-04-25,19.31,19.37,19.3,19.34,30856.0
2019-04-26,19.37,19.41,19.37,19.405,17730.0
2019-04-29,19.355,19.37,19.29,19.3,24201.0
2019-04-30,19.31,19.37,19.3,19.355,48555.0
2019-05-01,19.41,19.46,19.365,19.41,74693.0
2019-05-02,19.41,19.41,19.26,19.285,46560.0
2019-05-03,19.275,19.34,19.27,19.29,29797.0
2019-05-06,19.33,19.395,19.33,19.33,29169.0
2019-05-07,19.435,19.505,19.38,19.49,24847.0
2019-05-08,19.505,19.53,19.395,19.405,43208.0
2019-05-09,19.535,19.575,19.465,19.48,30381.0
2019-05-10,19.48,19.535,19.425,19.45,24163.0
2019-05-13,19.52,19.63,19.52,19.615,18678.0
2019-05-14,19.6,19.6,19.505,19.52,20336.0
2019-05-15,19.71,19.71,19.57,19.595,5993.0
2019-05-16,19.595,19.625,19.575,19.595,30323.0
2019-05-17,19.655,19.72,19.61,19.61,36083.0
2019-05-21,19.545,19.545,19.44,19.45,30886.0
2019-05-22,19.49,19.545,19.44,19.46,32435.0
2019-05-23,19.585,19.72,19.585,19.72,12413.0
2019-05-24,19.74,19.76,19.685,19.75,16234.0
2019-05-27,19.75,19.83,19.74,19.795,63633.0
2019-05-28,19.86,19.885,19.815,19.845,374867.0
2019-05-29,19.915,19.99,19.885,19.885,134373.0
2019-05-30,19.87,19.915,19.795,19.91,72513.0
2019-05-31,19.995,20.05,19.98,20.02,103192.0
2019-06-03,20.075,20.185,20.06,20.18,125251.0
2019-06-04,20.115,20.125,20.05,20.06,87819.0
2019-06-05,20.185,20.205,20.085,20.115,129539.0
2019-06-06,20.105,20.17,20.085,20.105,20115.0
2019-06-07,20.18,20.195,20.115,20.17,24550.0
2019-06-10,20.09,20.1,20.03,20.03,62027.0
2019-06-11,20.01,20.075,19.97,20.03,21902.0
2019-06-12,20.03,20.115,20.01,20.115,66209.0
2019-06-13,20.115,20.22,20.1,20.21,142364.0
2019-06-14,20.22,20.265,20.22,20.24,38557.0
2019-06-17,20.275,20.315,20.225,20.315,47674.0
2019-06-18,20.37,20.37,20.265,20.37,80497.0
2019-06-19,20.325,20.44,20.28,20.43,36543.0
2019-06-20,20.43,20.445,20.39,20.415,47400.0
2019-06-21,20.365,20.365,20.285,20.285,43199.0
2019-06-24,20.385,20.39,20.325,20.365,24303.0
2019-06-25,20.375,20.425,20.365,20.4,45197.0
2019-06-26,20.405,20.405,20.25,20.255,34009.0
2019-06-27,20.31,20.365,20.28,20.325,20877.0
2019-06-28,20.325,20.465,20.31,20.445,62059.0
2019-07-02,20.425,20.47,20.36,20.465,57839.0
2019-07-03,20.5,20.565,20.455,20.52,27371.0
2019-07-04,20.55,20.56,20.54,20.55,27363.0
2019-07-05,20.36,20.36,20.25,20.265,119319.0
2019-07-08,20.285,20.365,20.285,20.32,22633.0
2019-07-09,20.32,20.36,20.285,20.32,28898.0
2019-07-10,20.285,20.31,20.23,20.28,41562.0
2019-07-11,20.23,20.285,20.11,20.135,54839.0
2019-07-12,20.12,20.16,20.08,20.12,51589.0
2019-07-15,20.15,20.225,20.15,20.2,49989.0
2019-07-16,20.08,20.185,20.08,20.17,37570.0
2019-07-17,20.175,20.335,20.17,20.325,30791.0
2019-07-18,20.32,20.375,20.28,20.325,30452.0
2019-07-19,20.365,20.4,20.335,20.385,108109.0
2019-07-22,20.43,20.465,20.39,20.43,109031.0
2019-07-23,20.465,20.465,20.39,20.39,40626.0
2019-07-24,20.43,20.495,20.415,20.48,32826.0
2019-07-25,20.475,20.485,20.405,20.47,37383.0
2019-07-26,20.5,20.5,20.43,20.445,16556.0
2019-07-29,20.485,20.485,20.405,20.43,26834.0
2019-07-30,20.42,20.42,20.34,20.39,330508.0
2019-07-31,20.39,20.555,20.365,20.5,40485.0
2019-08-01,20.53,20.75,20.485,20.75,77518.0
2019-08-02,20.77,20.795,20.7,20.715,17617.0
2019-08-06,20.86,21.075,20.86,21.045,35135.0
2019-08-07,21.26,21.37,21.075,21.165,212692.0
2019-08-08,21.115,21.14,20.94,21.06,63126.0
2019-08-09,21.085,21.18,21.005,21.02,62109.0
2019-08-12,21.125,21.245,21.05,21.205,119281.0
2019-08-13,21.25,21.26,21.05,21.13,104081.0
2019-08-14,21.305,21.435,21.305,21.42,179925.0
2019-08-15,21.5,21.61,21.425,21.6,98929.0
2019-08-16,21.5,21.515,21.405,21.48,70097.0
2019-08-19,21.305,21.33,21.185,21.3,151785.0
2019-08-20,21.405,21.42,21.305,21.33,79027.0
2019-08-21,21.21,21.22,21.13,21.155,94220.0
2019-08-22,21.05,21.05,20.905,20.94,94331.0
2019-08-23,20.885,21.185,20.865,21.125,84764.0
2019-08-26,21.13,21.155,21.08,21.08,79110.0
2019-08-27,21.185,21.355,21.12,21.355,121762.0
2019-08-28,21.425,21.44,21.37,21.425,49792.0
2019-08-29,21.45,21.45,21.235,21.305,151893.0
2019-08-30,21.305,21.345,21.175,21.25,60422.0
2019-09-03,21.305,21.355,21.215,21.265,43959.0
2019-09-04,21.265,21.295,21.235,21.275,24572.0
2019-09-05,21.08,21.08,20.89,20.945,147171.0
2019-09-06,20.96,20.975,20.92,20.97,32978.0
2019-09-09,20.895,20.905,20.815,20.84,70523.0
2019-09-10,20.76,20.76,20.55,20.56,125415.0
2019-09-11,20.52,20.65,20.52,20.59,143450.0
2019-09-12,20.655,20.655,20.425,20.44,52878.0
2019-09-13,20.39,20.43,20.305,20.32,132986.0
2019-09-16,20.37,20.49,20.36,20.45,22897.0
2019-09-17,20.505,20.61,20.48,20.585,41908.0
2019-09-18,20.67,20.75,20.615,20.67,78601.0
2019-09-19,20.77,20.825,20.75,20.785,54480.0
2019-09-20,20.83,20.91,20.77,20.89,39614.0
2019-09-23,20.975,21.05,20.97,20.995,98099.0
2019-09-24,21.015,21.15,20.95,21.125,55134.0
2019-09-25,21.135,21.135,20.815,20.83,79511.0
2019-09-26,20.92,20.96,20.895,20.91,20427.0
2019-09-27,20.88,20.96,20.87,20.925,19743.0
2019-09-30,20.855,20.935,20.83,20.92,44373.0
2019-10-01,20.84,21.055,20.83,21.0,36882.0
2019-10-02,21.03,21.095,21.015,21.03,48708.0
2019-10-03,21.16,21.255,21.16,21.23,30669.0
2019-10-04,21.225,21.305,21.205,21.245,49248.0
2019-10-07,21.205,21.205,21.11,21.11,34472.0
2019-10-08,21.175,21.185,21.07,21.07,36463.0
2019-10-09,21.06,21.06,20.92,20.99,58203.0
2019-10-10,20.86,20.86,20.71,20.755,126978.0
2019-10-11,20.605,20.63,20.47,20.55,45007.0
2019-10-15,20.645,20.695,20.475,20.475,46561.0
2019-10-16,20.55,20.55,20.47,20.525,91753.0
2019-10-17,20.5,20.515,20.43,20.5,30449.0
2019-10-18,20.5,20.595,20.47,20.55,108950.0
2019-10-21,20.525,20.555,20.45,20.485,61866.0
2019-10-22,20.62,20.66,20.565,20.66,41367.0
2019-10-23,20.71,20.725,20.62,20.63,80961.0
2019-10-24,20.655,20.71,20.595,20.645,20480.0
2019-10-25,20.685,20.685,20.49,20.49,84816.0
2019-10-28,20.385,20.385,20.23,20.24,462778.0
2019-10-29,20.32,20.36,20.28,20.295,77765.0
2019-10-30,20.295,20.665,20.295,20.66,53920.0
2019-10-31,20.745,20.805,20.69,20.745,55890.0
2019-11-01,20.725,20.745,20.61,20.74,65930.0
2019-11-04,20.585,20.585,20.425,20.465,93631.0
2019-11-05,20.36,20.36,20.255,20.32,51226.0
2019-11-06,20.385,20.515,20.375,20.515,90345.0
2019-11-07,20.355,20.355,20.215,20.32,123561.0
2019-11-08,20.36,20.425,20.32,20.335,79593.0
2019-11-11,20.37,20.435,20.33,20.375,16528.0
2019-11-12,20.335,20.375,20.25,20.32,95714.0
2019-11-13,20.515,20.57,20.45,20.52,49322.0
2019-11-14,20.62,20.74,20.62,20.715,86770.0
2019-11-15,20.715,20.77,20.705,20.715,78231.0
2019-11-18,20.78,20.835,20.73,20.785,110329.0
2019-11-19,20.82,20.95,20.785,20.95,79902.0
2019-11-20,20.995,21.055,20.98,21.055,54658.0
2019-11-21,20.94,20.95,20.87,20.875,48245.0
2019-11-22,20.89,20.975,20.875,20.975,16305.0
2019-11-25,20.94,20.975,20.91,20.95,53027.0
2019-11-26,21.05,21.08,20.985,21.075,28120.0
2019-11-27,20.985,21.035,20.955,20.975,48915.0
2019-11-28,20.975,21.04,20.975,20.985,39496.0
2019-11-29,20.985,21.065,20.96,21.065,24708.0
2019-12-02,20.88,20.93,20.815,20.865,57443.0
2019-12-03,20.955,21.1,20.93,21.04,42797.0
2019-12-04,20.96,20.975,20.785,20.83,38597.0
2019-12-05,20.64,20.72,20.615,20.68,100627.0
2019-12-06,20.64,20.71,20.64,20.655,28355.0
2019-12-09,20.72,20.72,20.605,20.605,33986.0
2019-12-10,20.605,20.615,20.56,20.59,31828.0
2019-12-11,20.59,20.695,20.54,20.68,56443.0
2019-12-12,20.685,20.685,20.445,20.495,40273.0
2019-12-13,20.525,20.75,20.52,20.75,139668.0
2019-12-16,20.64,20.68,20.58,20.665,23331.0
2019-12-17,20.705,20.71,20.63,20.71,25509.0
2019-12-18,20.655,20.655,20.495,20.62,74147.0
2019-12-19,20.565,20.71,20.56,20.71,37081.0
2019-12-20,20.685,20.855,20.68,20.81,31260.0
2019-12-23,20.855,20.905,20.81,20.83,22394.0
2019-12-24,20.775,20.895,20.775,20.865,45697.0
2019-12-27,20.89,20.92,20.85,20.865,38252.0
2019-12-30,20.87,20.87,20.66,20.725,18069.0
2019-12-31,20.69,20.7,20.53,20.58,17881.0
2020-01-02,20.665,20.765,20.665,20.71,65081.0
2020-01-03,20.83,20.99,20.815,20.99,39613.0
2020-01-06,21.065,21.07,20.79,20.79,31453.0
2020-01-07,20.835,20.855,20.755,20.795,38059.0
2020-01-08,20.79,20.805,20.61,20.65,83418.0
2020-01-09,20.61,20.725,20.585,20.7,31417.0
2020-01-10,20.725,20.815,20.69,20.805,28016.0
2020-01-13,20.73,20.77,20.71,20.765,57733.0
2020-01-14,20.765,20.835,20.755,20.82,21505.0
2020-01-15,20.86,20.91,20.82,20.91,35282.0
2020-01-16,20.875,20.885,20.815,20.885,16819.0
2020-01-17,20.815,20.885,20.78,20.875,29416.0
2020-01-20,20.87,20.885,20.83,20.87,41936.0
2020-01-21,20.935,21.04,20.885,21.025,36241.0
2020-01-22,20.975,21.175,20.96,21.175,109122.0
2020-01-23,21.225,21.28,21.21,21.265,41682.0
2020-01-24,21.28,21.425,21.28,21.425,65199.0
2020-01-27,21.625,21.625,21.515,21.605,92961.0
2020-01-28,21.56,21.56,21.415,21.415,50178.0
2020-01-29,21.505,21.605,21.48,21.605,26070.0
2020-01-30,21.585,21.635,21.52,21.52,52074.0
2020-01-31,21.585,21.685,21.585,21.625,64020.0
2020-02-03,21.54,21.685,21.465,21.65,31956.0
2020-02-04,21.54,21.545,21.495,21.545,56323.0
2020-02-05,21.45,21.45,21.375,21.4,119973.0
2020-02-06,21.425,21.515,21.425,21.455,21650.0
2020-02-07,21.61,21.675,21.57,21.66,31194.0
2020-02-10,21.7,21.755,21.685,21.71,23414.0
2020-02-11,21.66,21.67,21.555,21.555,48550.0
2020-02-12,21.48,21.48,21.365,21.4,100895.0
2020-02-13,21.43,21.495,21.39,21.48,25815.0
2020-02-14,21.545,21.57,21.48,21.53,94707.0
2020-02-18,21.61,21.675,21.57,21.65,52016.0
2020-02-19,21.605,21.62,21.54,21.595,38066.0
2020-02-20,21.66,21.805,21.66,21.755,58430.0
2020-02-21,21.87,21.975,21.84,21.885,47293.0
2020-02-24,22.15,22.15,22.015,22.07,64736.0
2020-02-25,21.98,22.07,21.95,21.955,52118.0
2020-02-26,21.795,21.875,21.665,21.71,49692.0
2020-02-27,21.875,21.9,21.71,21.745,75402.0
2020-02-28,21.865,21.875,21.645,21.72,749798.0
2020-03-02,21.645,21.85,21.58,21.58,173137.0
2020-03-03,21.78,22.175,21.695,22.095,123646.0
2020-03-04,22.055,22.265,22.015,22.03,93793.0
2020-03-05,22.085,22.24,22.085,22.24,210451.0
2020-03-06,22.77,22.94,22.615,22.86,186553.0
2020-03-09,23.55,23.89,22.885,22.885,281410.0
2020-03-10,22.955,23.15,22.51,22.51,223349.0
2020-03-11,22.605,22.76,21.915,22.11,104520.0
2020-03-12,21.885,21.95,20.385,20.73,510416.0
2020-03-13,20.865,21.12,20.65,20.73,164477.0
2020-03-16,20.73,21.125,19.77,20.185,81657.0
2020-03-17,19.67,19.955,19.145,19.145,194254.0
2020-03-18,18.94,19.63,17.54,17.54,219593.0
2020-03-19,18.435,19.105,18.435,18.67,80982.0
2020-03-20,19.105,19.915,19.105,19.51,73640.0
2020-03-23,19.145,19.55,18.99,19.095,75038.0
2020-03-24,18.75,19.43,18.63,19.43,104216.0
2020-03-25,19.09,19.775,19.09,19.325,104521.0
2020-03-26,19.335,19.81,19.155,19.81,81487.0
2020-03-27,19.81,19.88,19.59,19.81,123354.0
2020-03-30,19.635,20.42,19.465,20.42,133783.0
2020-03-31,20.46,20.54,20.16,20.165,169148.0
2020-04-01,20.03,20.355,19.9,20.2,65644.0
2020-04-02,20.24,20.605,20.215,20.6,28182.0
2020-04-03,20.615,20.615,20.275,20.38,36871.0
2020-04-06,20.435,20.445,20.045,20.045,41308.0
2020-04-07,19.945,20.33,19.89,20.175,57704.0
2020-04-08,20.03,20.125,19.9,19.915,58239.0
2020-04-09,19.93,20.32,19.89,20.32,56434.0
2020-04-13,20.46,20.705,20.38,20.525,54976.0
2020-04-14,20.495,20.73,20.43,20.73,58526.0
2020-04-15,20.755,21.325,20.73,21.155,66350.0
2020-04-16,21.48,21.595,21.39,21.4,36397.0
2020-04-17,21.415,21.6,21.4,21.455,92522.0
2020-04-20,21.29,21.545,21.25,21.315,18163.0
2020-04-21,21.415,21.545,21.33,21.455,33716.0
2020-04-22,21.455,21.48,21.275,21.48,10754.0
2020-04-23,21.42,21.52,21.42,21.52,18241.0
2020-04-24,21.56,21.63,21.47,21.515,36571.0
2020-04-27,21.515,21.64,21.425,21.46,25591.0
2020-04-28,21.445,21.655,21.445,21.655,77152.0
2020-04-29,21.63,21.785,21.63,21.755,54650.0
2020-04-30,21.735,21.91,21.735,21.845,431760.0
2020-05-01,22.025,22.065,21.935,22.065,106697.0
2020-05-04,22.065,22.115,21.86,21.885,118712.0
2020-05-05,21.885,22.005,21.845,22.0,27114.0
2020-05-06,21.95,21.96,21.745,21.86,32411.0
2020-05-07,21.885,21.95,21.81,21.925,20729.0
2020-05-08,21.895,21.9,21.755,21.77,36520.0
2020-05-11,21.795,21.82,21.63,21.645,37328.0
2020-05-12,21.615,21.805,21.615,21.77,44257.0
2020-05-13,21.785,21.85,21.715,21.81,47394.0
2020-05-14,21.86,21.86,21.76,21.785,32018.0
2020-05-15,21.86,21.94,21.78,21.935,83540.0
2020-05-19,21.81,21.81,21.67,21.705,329750.0
2020-05-20,21.795,21.895,21.705,21.845,14617.0
2020-05-21,21.94,22.055,21.9,21.94,34082.0
2020-05-22,22.035,22.11,21.985,22.095,15799.0
2020-05-25,22.12,22.175,22.02,22.12,25264.0
2020-05-26,22.045,22.07,21.97,21.995,43815.0
2020-05-27,22.01,22.11,21.995,22.02,43051.0
2020-05-28,22.005,22.005,21.865,21.875,101298.0
2020-05-29,21.905,22.01,21.895,21.98,39334.0
2020-06-01,21.98,22.055,21.895,21.995,30917.0
2020-06-02,21.995,22.005,21.94,21.98,113346.0
2020-06-03,21.985,21.985,21.825,21.875,84456.0
2020-06-04,21.875,21.89,21.685,21.685,62517.0
2020-06-05,21.52,21.58,21.455,21.56,76062.0
2020-06-08,21.57,21.825,21.57,21.825,46421.0
2020-06-09,21.93,21.995,21.895,21.92,54011.0
2020-06-10,21.995,22.1,21.965,22.1,169413.0
2020-06-11,22.215,22.33,22.185,22.21,131987.0
2020-06-12,22.145,22.325,22.12,22.325,54572.0
2020-06-15,22.39,22.48,22.38,22.455,32503.0
2020-06-16,22.325,22.405,22.24,22.405,32659.0
2020-06-17,22.43,22.545,22.42,22.52,40588.0
2020-06-18,22.61,22.665,22.545,22.66,16853.0
2020-06-19,22.575,22.725,22.555,22.725,41902.0
2020-06-22,22.765,22.815,22.735,22.75,27106.0
2020-06-23,22.74,22.74,22.625,22.685,36544.0
2020-06-24,22.64,22.655,22.515,22.58,25878.0
2020-06-25,22.555,22.605,22.54,22.59,34876.0
2020-06-26,22.605,22.715,22.555,22.63,30010.0
2020-06-29,22.63,22.755,22.565,22.74,29081.0
2020-06-30,22.77,22.855,22.755,22.795,41054.0
2020-07-02,22.665,22.82,22.655,22.795,45137.0
2020-07-03,22.83,22.86,22.795,22.82,91145.0
2020-07-06,22.745,22.81,22.74,22.77,33193.0
2020-07-07,22.82,22.87,22.78,22.855,32512.0
2020-07-08,22.83,22.835,22.55,22.58,49610.0
2020-07-09,22.67,22.695,22.59,22.68,52223.0
2020-07-10,22.73,22.755,22.625,22.63,30233.0
2020-07-13,22.625,22.74,22.58,22.74,44546.0
2020-07-14,22.785,22.805,22.745,22.785,36902.0
2020-07-15,22.82,22.87,22.795,22.83,50144.0
2020-07-16,22.87,23.025,22.86,22.95,78408.0
2020-07-17,22.995,23.05,22.975,22.975,91894.0
2020-07-20,23.06,23.115,23.035,23.115,34494.0
2020-07-21,23.115,23.155,23.09,23.115,42496.0
2020-07-22,23.175,23.18,23.06,23.06,39433.0
2020-07-23,23.06,23.125,22.96,23.05,36912.0
2020-07-24,23.04,23.14,23.04,23.13,28203.0
2020-07-27,23.155,23.17,23.055,23.08,36543.0
2020-07-28,23.145,23.26,23.045,23.23,50861.0
2020-07-29,23.26,23.275,23.18,23.235,77334.0
2020-07-30,23.31,23.35,23.27,23.35,52946.0
2020-07-31,23.385,23.39,23.32,23.39,25102.0
2020-08-04,23.4,23.515,23.385,23.485,166793.0
2020-08-05,23.45,23.46,23.335,23.415,28084.0
2020-08-06,23.465,23.54,23.465,23.505,26652.0
2020-08-07,23.515,23.54,23.39,23.425,20393.0
2020-08-10,23.435,23.44,23.32,23.335,20167.0
2020-08-11,23.135,23.17,22.925,22.98,73122.0
2020-08-12,22.925,22.93,22.725,22.825,40929.0
2020-08-13,22.865,22.865,22.67,22.685,32483.0
2020-08-14,22.685,22.765,22.675,22.715,20446.0
2020-08-17,22.8,22.875,22.715,22.875,19609.0
2020-08-18,22.875,22.97,22.8,22.97,50550.0
2020-08-19,22.97,22.98,22.835,22.865,28414.0
2020-08-20,22.98,22.98,22.865,22.88,12129.0
2020-08-21,22.88,22.915,22.815,22.85,18299.0
2020-08-24,22.915,22.955,22.85,22.855,11114.0
2020-08-25,22.76,22.78,22.655,22.745,40762.0
2020-08-26,22.715,22.73,22.63,22.69,32885.0
2020-08-27,22.72,22.77,22.48,22.525,37717.0
2020-08-28,22.5,22.555,22.475,22.49,51052.0
2020-08-31,22.455,22.58,22.455,22.58,22200.0
2020-09-01,22.53,22.92,22.505,22.92,118224.0
2020-09-02,22.905,23.09,22.845,23.09,17593.0
2020-09-03,23.1,23.175,23.05,23.075,20161.0
2020-09-04,23.01,23.02,22.845,22.855,15883.0
2020-09-08,22.91,23.0,22.91,22.935,27365.0
2020-09-09,22.95,22.96,22.835,22.86,14671.0
2020-09-10,22.86,22.975,22.81,22.945,36094.0
2020-09-11,22.925,23.035,22.925,23.01,6447.0
2020-09-14,23.02,23.06,22.985,22.985,53675.0
2020-09-15,22.975,23.035,22.97,23.0,34004.0
2020-09-16,23.085,23.085,22.845,22.87,13953.0
2020-09-17,23.02,23.02,22.86,22.935,27075.0
2020-09-18,23.02,23.02,22.895,22.92,10741.0
2020-09-21,22.995,23.06,22.96,22.96,46321.0
2020-09-22,22.975,22.975,22.885,22.895,21075.0
2020-09-23,22.88,22.945,22.87,22.925,18794.0
2020-09-24,22.94,22.94,22.84,22.915,5902.0
2020-09-25,22.865,22.9,22.865,22.9,24985.0
2020-09-28,22.875,22.88,22.785,22.8,23684.0
2020-09-29,22.8,22.855,22.8,22.83,12811.0
2020-09-30,22.785,22.785,22.66,22.725,27976.0
2020-10-01,22.66,22.775,22.56,22.715,18391.0
2020-10-02,22.74,22.815,22.7,22.735,15789.0
2020-10-05,22.64,22.65,22.495,22.495,27263.0
2020-10-06,22.52,22.7,22.51,22.7,26186.0
2020-10-07,22.59,22.61,22.525,22.56,19518.0
2020-10-08,22.525,22.625,22.525,22.545,10813.0
2020-10-09,22.535,22.545,22.445,22.485,19449.0
2020-10-13,22.57,22.615,22.57,22.615,20042.0
2020-10-14,22.685,22.685,22.615,22.675,24128.0
2020-10-15,22.765,22.83,22.7,22.7,40777.0
2020-10-16,22.675,22.69,22.635,22.685,10355.0
2020-10-19,22.61,22.665,22.585,22.615,8002.0
2020-10-20,22.535,22.6,22.425,22.425,9848.0
2020-10-21,22.47,22.495,22.41,22.46,12198.0
2020-10-22,22.45,22.47,22.32,22.395,21311.0
2020-10-23,22.37,22.435,22.305,22.425,18262.0
2020-10-26,22.415,22.49,22.405,22.405,101460.0
2020-10-27,22.465,22.53,22.465,22.52,19176.0
2020-10-28,22.565,22.615,22.49,22.555,16958.0
2020-10-29,22.59,22.59,22.34,22.365,19901.0
2020-10-30,22.365,22.39,22.215,22.215,17478.0
2020-11-02,22.3,22.405,22.3,22.33,10279.0
2020-11-03,22.215,22.28,22.175,22.25,18637.0
2020-11-04,22.415,22.59,22.415,22.455,12965.0
2020-11-05,22.52,22.54,22.455,22.5,526221.0
2020-11-06,22.45,22.455,22.34,22.455,22882.0
2020-11-09,22.38,22.39,22.06,22.2,42448.0
2020-11-10,22.125,22.165,22.085,22.095,166302.0
2020-11-11,22.115,22.265,22.1,22.115,8359.0
2020-11-12,22.275,22.35,22.265,22.34,55751.0
2020-11-13,22.38,22.38,22.29,22.3,42313.0
2020-11-16,22.255,22.33,22.255,22.265,17603.0
2020-11-17,22.35,22.425,22.34,22.415,17968.0
2020-11-18,22.465,22.475,22.365,22.405,19266.0
2020-11-19,22.425,22.54,22.425,22.52,24824.0
2020-11-20,22.63,22.705,22.57,22.705,16393.0
2020-11-23,22.57,22.64,22.57,22.58,40883.0
2020-11-24,22.535,22.61,22.525,22.535,27992.0
2020-11-25,22.62,22.62,22.55,22.56,16206.0
2020-11-26,22.6,22.625,22.57,22.62,12997.0
2020-11-27,22.62,22.735,22.6,22.72,54927.0
2020-11-30,22.7,22.8,22.65,22.775,49283.0
2020-12-01,22.76,22.765,22.57,22.595,22266.0
2020-12-02,22.6,22.61,22.445,22.475,20727.0
2020-12-03,22.46,22.535,22.45,22.495,56740.0
2020-12-04,22.435,22.435,22.275,22.345,28558.0
2020-12-07,22.42,22.435,22.37,22.395,35889.0
2020-12-08,22.45,22.485,22.4,22.45,27160.0
2020-12-09,22.435,22.435,22.375,22.435,18814.0
2020-12-10,22.4,22.495,22.395,22.495,66402.0
2020-12-11,22.525,22.6,22.485,22.52,14261.0
2020-12-14,22.445,22.52,22.41,22.475,11210.0
2020-12-15,22.425,22.495,22.425,22.47,6453.0
2020-12-16,22.4,22.5,22.395,22.475,67657.0
2020-12-17,22.51,22.525,22.445,22.445,18311.0
2020-12-18,22.5,22.56,22.485,22.5,38971.0
2020-12-21,22.585,22.585,22.5,22.535,10533.0
2020-12-22,22.635,22.66,22.56,22.645,10303.0
2020-12-23,22.56,22.565,22.45,22.565,27402.0
2020-12-24,22.645,22.645,22.545,22.565,5520.0
2020-12-29,22.62,22.745,22.62,22.675,13219.0
2020-12-30,22.655,22.78,22.655,22.77,11535.0
2020-12-31,22.805,22.91,22.745,22.88,14168.0
2021-01-04,22.82,22.885,22.805,22.87,27257.0
2021-01-05,22.845,22.845,22.635,22.68,39347.0
2021-01-06,22.52,22.52,22.355,22.42,57920.0
2021-01-07,22.31,22.335,22.255,22.31,37815.0
2021-01-08,22.385,22.385,22.26,22.26,20575.0
2021-01-11,22.27,22.355,22.17,22.23,33098.0
2021-01-12,22.195,22.195,22.105,22.16,30758.0
2021-01-13,22.21,22.28,22.135,22.26,19676.0
2021-01-14,22.345,22.345,22.145,22.18,52523.0
2021-01-15,22.245,22.295,22.235,22.295,22529.0
2021-01-18,22.255,22.33,22.255,22.33,17694.0
2021-01-19,22.295,22.32,22.255,22.31,63881.0
2021-01-20,22.31,22.31,22.205,22.26,20308.0
2021-01-21,22.195,22.22,22.17,22.205,17339.0
2021-01-22,22.245,22.245,22.16,22.205,18028.0
2021-01-25,22.29,22.34,22.285,22.29,38494.0
2021-01-26,22.26,22.265,22.2,22.215,17283.0
2021-01-27,22.215,22.26,22.15,22.165,21234.0
2021-01-28,22.15,22.21,22.1,22.135,28837.0
2021-01-29,22.085,22.185,22.04,22.165,23706.0
2021-02-01,22.135,22.21,22.135,22.185,29145.0
2021-02-02,22.165,22.165,22.11,22.16,11283.0
2021-02-03,22.085,22.14,22.015,22.025,20856.0
2021-02-04,21.935,22.015,21.905,21.925,15668.0
2021-02-05,21.825,21.865,21.765,21.775,48920.0
2021-02-08,21.8,21.84,21.725,21.805,25847.0
2021-02-09,21.84,21.855,21.815,21.815,18692.0
2021-02-10,21.765,21.84,21.765,21.84,19181.0
2021-02-11,21.85,21.9,21.775,21.815,23210.0
2021-02-12,21.755,21.79,21.63,21.68,24349.0
2021-02-16,21.5,21.515,21.4,21.415,61185.0
2021-02-17,21.44,21.515,21.405,21.405,49496.0
2021-02-18,21.3,21.375,21.3,21.34,58985.0
2021-02-19,21.23,21.23,21.09,21.09,51796.0
2021-02-22,21.05,21.095,20.97,20.97,57839.0
2021-02-23,20.865,20.91,20.8,20.8,47201.0
2021-02-24,20.555,20.765,20.515,20.75,101689.0
2021-02-25,20.53,20.785,20.465,20.765,188285.0
2021-02-26,20.86,21.145,20.725,21.145,44714.0
2021-03-01,21.2,21.22,21.05,21.175,86842.0
2021-03-02,21.045,21.125,21.01,21.1,58235.0
2021-03-03,21.0,21.05,20.9,21.035,56138.0
2021-03-04,20.97,20.97,20.7,20.735,22765.0
2021-03-05,20.665,20.75,20.59,20.725,20873.0
2021-03-08,20.685,20.735,20.64,20.64,33148.0
2021-03-09,20.725,20.835,20.71,20.815,42998.0
2021-03-10,20.79,20.915,20.79,20.885,16739.0
2021-03-11,20.875,20.875,20.715,20.715,53291.0
2021-03-12,20.6,20.6,20.28,20.28,34805.0
2021-03-15,20.365,20.425,20.325,20.39,10238.0
2021-03-16,20.325,20.4,20.23,20.265,6881.0
2021-03-17,20.14,20.195,20.02,20.095,42164.0
2021-03-18,19.885,20.065,19.88,20.015,26189.0
2021-03-19,20.095,20.14,20.07,20.09,21541.0
2021-03-22,20.18,20.22,20.145,20.18,18142.0
2021-03-23,20.275,20.34,20.23,20.34,22458.0
2021-03-24,20.34,20.505,20.33,20.505,25032.0
2021-03-25,20.56,20.58,20.45,20.535,26219.0
2021-03-26,20.36,20.45,20.335,20.4,11924.0
2021-03-29,20.555,20.555,20.26,20.26,15848.0
2021-03-30,20.26,20.385,20.21,20.31,15265.0
2021-03-31,20.4,20.495,20.375,20.385,11098.0
2021-04-01,20.445,20.505,20.425,20.485,13516.0
2021-04-05,20.4,20.4,20.36,20.4,5876.0
2021-04-06,20.45,20.585,20.45,20.555,60943.0
2021-04-07,20.605,20.635,20.505,20.505,66712.0
2021-04-08,20.63,20.655,20.545,20.655,60690.0
2021-04-09,20.57,20.63,20.53,20.58,35542.0
2021-04-12,20.605,20.62,20.58,20.58,8774.0
2021-04-13,20.605,20.62,20.51,20.585,11794.0
2021-04-14,20.61,20.61,20.51,20.53,25613.0
2021-04-15,20.655,20.845,20.655,20.79,127523.0
2021-04-16,20.695,20.695,20.535,20.545,31930.0
2021-04-19,20.485,20.485,20.4,20.41,23343.0
2021-04-20,20.335,20.47,20.215,20.47,74506.0
2021-04-21,20.46,20.535,20.36,20.42,33628.0
2021-04-22,20.35,20.41,20.285,20.37,28976.0
2021-04-23,20.4,20.4,20.3,20.335,17668.0
2021-04-26,20.33,20.355,20.27,20.29,21253.0
2021-04-27,20.265,20.305,20.23,20.23,26651.0
2021-04-28,20.255,20.33,20.19,20.33,24826.0
2021-04-29,20.215,20.28,20.17,20.265,22216.0
2021-04-30,20.33,20.34,20.265,20.33,33518.0
2021-05-03,20.245,20.365,20.245,20.33,19807.0
2021-05-04,20.32,20.39,20.315,20.35,8808.0
2021-05-05,20.38,20.41,20.295,20.41,17480.0
2021-05-06,20.305,20.425,20.305,20.375,18086.0
2021-05-07,20.415,20.48,20.365,20.4,19674.0
2021-05-10,20.4,20.415,20.27,20.29,18826.0
2021-05-11,20.205,20.205,20.155,20.195,23515.0
2021-05-12,20.08,20.11,20.01,20.03,20517.0
2021-05-13,20.055,20.11,20.055,20.08,16994.0
2021-05-14,20.095,20.145,20.08,20.095,14167.0
2021-05-17,20.035,20.08,20.01,20.08,7560.0
2021-05-18,20.095,20.12,20.06,20.11,48683.0
2021-05-19,20.13,20.16,20.055,20.08,15550.0
2021-05-20,20.155,20.19,20.155,20.18,11239.0
2021-05-21,20.24,20.24,20.19,20.2,3784.0
2021-05-25,20.32,20.495,20.32,20.48,54294.0
2021-05-26,20.515,20.57,20.485,20.545,13941.0
2021-05-27,20.47,20.52,20.435,20.515,38290.0
2021-05-28,20.555,20.615,20.54,20.54,31370.0
2021-05-31,20.565,20.58,20.495,20.58,3671.0
2021-06-01,20.545,20.62,20.495,20.605,16403.0
2021-06-02,20.595,20.65,20.58,20.63,20420.0
2021-06-03,20.595,20.65,20.54,20.54,10237.0
2021-06-04,20.595,20.765,20.595,20.765,26222.0
2021-06-07,20.725,20.765,20.68,20.68,23586.0
2021-06-08,20.79,20.79,20.73,20.755,13871.0
2021-06-09,20.9,20.9,20.775,20.825,26232.0
2021-06-10,20.81,20.9,20.74,20.885,6567.0
2021-06-11,20.9,20.91,20.84,20.89,6270.0
2021-06-14,20.875,20.875,20.79,20.815,18451.0
2021-06-15,20.85,20.885,20.81,20.885,90210.0
2021-06-16,20.89,20.95,20.8,20.86,162250.0
2021-06-17,20.875,21.12,20.875,21.06,27877.0
2021-06-18,21.12,21.24,21.105,21.23,64054.0
2021-06-21,21.105,21.13,21.06,21.095,41129.0
2021-06-22,21.055,21.12,20.975,21.095,19974.0
2021-06-23,21.105,21.155,21.06,21.135,14269.0
2021-06-24,21.165,21.2,21.13,21.185,129414.0
2021-06-25,21.15,21.185,20.995,21.02,21469.0
2021-06-28,21.04,21.13,21.04,21.1,12206.0
2021-06-29,20.965,21.065,20.945,21.065,30730.0
2021-06-30,21.13,21.175,21.09,21.16,29511.0
2021-07-02,21.16,21.2,21.14,21.16,10863.0
2021-07-05,21.16,21.2,21.115,21.19,31324.0
2021-07-06,21.2,21.385,21.2,21.345,99851.0
2021-07-07,21.41,21.495,21.345,21.41,14016.0
2021-07-08,21.53,21.57,21.46,21.515,6835.0
2021-07-09,21.43,21.43,21.27,21.27,12802.0
2021-07-12,21.285,21.36,21.27,21.275,9753.0
2021-07-13,21.31,21.335,21.14,21.2,42219.0
2021-07-14,21.21,21.32,21.185,21.295,32002.0
2021-07-15,21.38,21.42,21.31,21.405,16406.0
2021-07-16,21.36,21.445,21.325,21.42,10120.0
2021-07-19,21.655,21.735,21.58,21.71,79512.0
2021-07-20,21.71,21.725,21.52,21.54,36886.0
2021-07-21,21.35,21.395,21.275,21.395,17126.0
2021-07-22,21.405,21.505,21.405,21.49,7378.0
2021-07-23,21.435,21.445,21.395,21.43,4232.0
2021-07-26,21.475,21.475,21.39,21.415,65683.0
2021-07-27,21.475,21.55,21.475,21.535,11743.0
2021-07-28,21.485,21.6,21.465,21.6,7544.0
2021-07-29,21.51,21.55,21.5,21.55,8222.0
2021-07-30,21.525,21.55,21.44,21.55,3687.0
2021-08-03,21.685,21.735,21.6,21.73,24345.0
2021-08-04,21.805,21.805,21.65,21.685,3830.0
2021-08-05,21.705,21.71,21.635,21.71,111922.0
2021-08-06,21.57,21.57,21.515,21.535,20103.0
2021-08-09,21.575,21.575,21.39,21.415,9053.0
2021-08-10,21.455,21.455,21.345,21.345,13093.0
2021-08-11,21.33,21.34,21.27,21.315,35741.0
2021-08-12,21.315,21.34,21.29,21.33,7833.0
2021-08-13,21.365,21.51,21.365,21.51,6945.0
2021-08-16,21.585,21.645,21.56,21.575,8592.0
2021-08-17,21.54,21.62,21.54,21.575,15838.0
2021-08-18,21.515,21.56,21.51,21.54,11126.0
2021-08-19,21.61,21.625,21.56,21.595,28478.0
2021-08-20,21.65,21.65,21.56,21.6,14515.0
2021-08-23,21.595,21.595,21.51,21.51,7665.0
2021-08-24,21.475,21.475,21.415,21.465,14861.0
2021-08-25,21.445,21.445,21.29,21.305,32112.0
2021-08-26,21.315,21.45,21.29,21.425,16878.0
2021-08-27,21.42,21.52,21.385,21.52,3904.0
2021-08-30,21.505,21.565,21.505,21.565,19200.0
2021-08-31,21.545,21.58,21.41,21.42,10266.0
2021-09-01,21.565,21.605,21.505,21.605,10962.0
2021-09-02,21.615,21.705,21.565,21.69,17858.0
2021-09-03,21.605,21.62,21.57,21.62,6237.0
2021-09-07,21.485,21.505,21.435,21.47,8593.0
2021-09-08,21.505,21.555,21.505,21.51,16935.0
2021-09-09,21.495,21.63,21.495,21.605,8763.0
2021-09-10,21.545,21.545,21.385,21.42,7152.0
2021-09-13,21.47,21.485,21.425,21.445,9473.0
2021-09-14,21.535,21.595,21.535,21.58,7228.0
2021-09-15,21.59,21.59,21.46,21.485,13691.0
2021-09-16,21.435,21.485,21.36,21.45,5335.0
2021-09-17,21.325,21.325,21.265,21.3,14128.0
2021-09-20,21.425,21.48,21.395,21.46,12246.0
2021-09-21,21.42,21.45,21.34,21.375,96205.0
2021-09-22,21.425,21.435,21.34,21.35,17476.0
2021-09-23,21.4,21.445,21.195,21.195,63419.0
2021-09-24,21.14,21.14,20.98,21.02,107331.0
2021-09-27,20.96,21.065,20.96,21.065,18614.0
2021-09-28,20.875,20.9,20.8,20.84,20644.0
2021-09-29,20.85,20.935,20.73,20.74,15857.0
2021-09-30,20.73,20.79,20.73,20.765,11054.0
2021-10-01,20.91,20.92,20.885,20.89,16092.0
2021-10-04,20.86,20.9,20.85,20.875,4226.0
2021-10-05,20.835,20.865,20.765,20.78,8552.0
2021-10-06,20.765,20.875,20.765,20.815,13068.0
2021-10-07,20.8,20.8,20.72,20.75,39717.0
2021-10-08,20.69,20.69,20.5,20.515,31376.0
2021-10-12,20.475,20.61,20.475,20.595,14989.0
2021-10-13,20.67,20.74,20.66,20.73,8099.0
2021-10-14,20.74,20.885,20.74,20.85,9000.0
2021-10-15,20.79,20.865,20.79,20.84,17980.0
2021-10-18,20.815,20.925,20.8,20.925,23358.0
2021-10-19,20.78,20.815,20.75,20.755,40862.0
2021-10-20,20.72,20.765,20.695,20.72,30940.0
2021-10-21,20.67,20.67,20.545,20.57,25966.0
2021-10-22,20.63,20.715,20.62,20.655,72204.0
2021-10-25,20.675,20.715,20.675,20.675,14316.0
2021-10-26,20.745,20.8,20.69,20.785,24794.0
2021-10-27,20.95,21.085,20.835,21.06,8211.0
2021-10-28,20.8,20.975,20.665,20.975,24851.0
2021-10-29,20.905,21.035,20.675,20.675,15133.0
2021-11-01,20.655,20.75,20.655,20.665,16224.0
2021-11-02,20.65,20.69,20.59,20.625,7308.0
2021-11-03,20.665,20.7,20.565,20.595,16799.0
2021-11-04,20.7,20.82,20.63,20.81,16936.0
2021-11-05,20.88,20.975,20.88,20.975,10697.0
2021-11-08,20.89,20.92,20.835,20.87,19663.0
2021-11-09,20.99,21.075,20.95,20.965,19584.0
2021-11-10,20.895,20.955,20.745,20.745,21253.0
2021-11-11,20.71,20.75,20.7,20.71,5953.0
2021-11-12,20.725,20.76,20.675,20.7,10261.0
2021-11-15,20.7,20.7,20.57,20.605,16787.0
2021-11-16,20.545,20.595,20.48,20.485,20698.0
2021-11-17,20.53,20.675,20.495,20.675,12324.0
2021-11-18,20.595,20.675,20.555,20.64,6089.0
2021-11-19,20.715,20.795,20.715,20.76,11667.0
2021-11-22,20.615,20.64,20.48,20.48,35879.0
2021-11-23,20.395,20.43,20.345,20.345,41029.0
2021-11-24,20.325,20.575,20.325,20.55,8635.0
2021-11-25,20.59,20.6,20.515,20.525,6178.0
2021-11-26,20.78,20.875,20.77,20.815,57836.0
2021-11-29,20.72,20.925,20.66,20.915,19298.0
2021-11-30,21.045,21.215,21.02,21.02,35395.0
2021-12-01,21.005,21.225,20.985,21.2,25765.0
2021-12-02,21.33,21.37,21.235,21.33,31170.0
2021-12-03,21.215,21.51,21.21,21.43,57202.0
2021-12-06,21.355,21.425,21.285,21.305,19530.0
2021-12-07,21.27,21.285,21.165,21.165,16896.0
2021-12-08,21.155,21.215,21.15,21.175,27587.0
2021-12-09,21.25,21.305,21.165,21.275,39823.0
2021-12-10,21.245,21.345,21.245,21.26,6595.0
2021-12-13,21.405,21.56,21.405,21.475,23117.0
2021-12-14,21.355,21.43,21.31,21.335,18231.0
2021-12-15,21.405,21.57,21.39,21.57,20518.0
2021-12-16,21.545,21.75,21.49,21.73,15224.0
2021-12-17,21.725,21.8,21.725,21.8,10175.0
2021-12-20,21.825,21.825,21.51,21.525,21105.0
2021-12-21,21.475,21.475,21.395,21.43,14399.0
2021-12-22,21.56,21.63,21.44,21.57,10919.0
2021-12-23,21.645,21.645,21.485,21.545,10056.0
2021-12-24,21.55,21.55,21.49,21.49,3650.0
2021-12-29,21.515,21.545,21.455,21.545,13482.0
2021-12-30,21.53,21.675,21.53,21.675,30194.0
2021-12-31,21.65,21.83,21.65,21.83,18422.0
2022-01-04,21.33,21.355,21.245,21.26,31962.0
2022-01-05,21.375,21.375,21.21,21.22,10377.0
2022-01-06,21.105,21.105,20.935,20.945,10415.0
2022-01-07,20.935,20.935,20.745,20.745,15377.0
2022-01-10,20.71,20.83,20.645,20.83,41080.0
2022-01-11,20.83,20.85,20.8,20.815,7210.0
2022-01-12,20.745,20.83,20.745,20.745,18777.0
2022-01-13,20.72,20.86,20.72,20.85,14916.0
2022-01-14,20.685,20.755,20.625,20.625,37209.0
2022-01-17,20.565,20.585,20.525,20.525,24638.0
2022-01-18,20.445,20.465,20.255,20.255,75820.0
2022-01-19,20.325,20.41,20.315,20.335,20407.0
2022-01-20,20.41,20.455,20.375,20.445,19043.0
2022-01-21,20.515,20.65,20.505,20.61,38591.0
2022-01-24,20.715,20.715,20.42,20.435,20390.0
2022-01-25,20.42,20.5,20.3,20.355,80841.0
2022-01-26,20.465,20.525,20.345,20.355,52209.0
2022-01-27,20.56,20.605,20.44,20.485,28830.0
2022-01-28,20.455,20.545,20.335,20.485,16978.0
2022-01-31,20.38,20.45,20.26,20.26,18195.0
2022-02-01,20.265,20.395,20.19,20.205,58920.0
2022-02-02,20.36,20.455,20.275,20.36,12153.0
2022-02-03,20.225,20.3,20.2,20.3,16718.0
2022-02-04,20.2,20.26,20.11,20.12,16181.0
2022-02-07,20.085,20.165,20.08,20.13,8547.0
2022-02-08,20.0,20.045,19.925,19.99,13357.0
2022-02-09,20.025,20.035,19.965,19.965,50719.0
2022-02-10,19.985,19.99,19.74,19.75,38617.0
2022-02-11,19.86,19.94,19.675,19.915,28575.0
2022-02-14,19.795,19.8,19.62,19.7,55839.0
2022-02-15,19.69,19.69,19.605,19.655,14164.0
2022-02-16,19.76,19.76,19.64,19.69,8753.0
2022-02-17,19.735,19.88,19.735,19.795,20640.0
2022-02-18,19.76,19.87,19.75,19.86,49310.0
2022-02-22,19.745,19.76,19.69,19.74,24583.0
2022-02-23,19.595,19.605,19.52,19.52,21839.0
2022-02-24,19.625,19.78,19.53,19.65,17447.0
2022-02-25,19.7,19.76,19.65,19.755,6022.0
2022-02-28,19.915,19.96,19.855,19.96,5431.0
2022-03-01,20.045,20.355,20.045,20.325,15262.0
2022-03-02,20.28,20.35,20.1,20.1,28715.0
2022-03-03,20.1,20.22,20.08,20.15,22619.0
2022-03-04,20.255,20.385,20.235,20.305,28975.0
2022-03-07,20.47,20.47,20.045,20.045,9502.0
2022-03-08,20.255,20.255,19.735,19.77,20134.0
2022-03-09,19.69,19.745,19.66,19.66,317270.0
2022-03-10,19.53,19.545,19.365,19.44,22860.0
2022-03-11,19.425,19.435,19.34,19.34,23767.0
2022-03-14,19.32,19.33,18.915,18.915,52548.0
2022-03-15,18.925,18.99,18.705,18.705,32766.0
2022-03-16,18.715,19.035,18.705,19.0,27754.0
2022-03-17,19.055,19.085,18.94,18.985,22197.0
2022-03-18,18.965,19.085,18.965,19.085,8172.0
2022-03-21,18.985,18.99,18.82,18.835,26276.0
2022-03-22,18.715,18.75,18.545,18.55,34869.0
2022-03-23,18.675,18.965,18.675,18.88,30414.0
2022-03-24,18.835,18.905,18.75,18.87,8431.0
2022-03-25,18.855,18.865,18.615,18.655,29311.0
2022-03-28,18.725,18.96,18.725,18.865,11555.0
2022-03-29,18.985,19.01,18.875,18.915,15910.0
2022-03-30,18.885,19.125,18.875,19.125,33599.0
2022-03-31,19.125,19.29,19.11,19.205,25759.0
2022-04-01,19.09,19.195,18.995,19.15,37631.0
2022-04-04,19.24,19.24,19.09,19.195,17681.0
2022-04-05,19.185,19.185,18.91,18.96,20608.0
2022-04-06,18.785,18.945,18.785,18.925,59507.0
2022-04-07,18.925,18.925,18.71,18.745,23508.0
2022-04-08,18.77,18.77,18.64,18.665,19185.0
2022-04-11,18.525,18.535,18.395,18.405,34626.0
2022-04-12,18.5,18.595,18.5,18.555,51313.0
2022-04-13,18.555,18.63,18.5,18.525,48055.0
2022-04-14,18.5,18.5,18.205,18.215,51287.0
2022-04-18,18.2,18.285,18.145,18.165,31590.0
2022-04-19,18.06,18.095,18.005,18.035,68385.0
2022-04-20,18.025,18.155,18.025,18.07,28592.0
2022-04-21,17.93,17.93,17.705,17.85,44845.0
2022-04-22,17.845,17.895,17.78,17.86,79022.0
2022-04-25,17.905,18.03,17.88,17.965,47414.0
2022-04-26,18.08,18.125,17.995,18.06,76273.0
2022-04-27,18.035,18.035,17.83,17.865,61222.0
2022-04-28,17.785,18.08,17.785,18.08,19090.0
2022-04-29,17.915,18.03,17.795,17.865,51676.0
2022-05-02,17.88,17.88,17.61,17.635,83882.0
2022-05-03,17.705,17.785,17.6,17.63,33176.0
2022-05-04,17.665,17.74,17.55,17.715,99005.0
2022-05-05,17.61,17.61,17.325,17.395,78099.0
2022-05-06,17.36,17.4,17.13,17.165,78937.0
2022-05-09,17.15,17.35,17.115,17.325,90212.0
2022-05-10,17.42,17.515,17.35,17.375,67197.0
2022-05-11,17.3,17.465,17.21,17.41,189327.0
2022-05-12,17.515,17.635,17.515,17.595,71856.0
2022-05-13,17.495,17.56,17.465,17.53,56623.0
2022-05-16,17.53,17.635,17.49,17.595,60490.0
2022-05-17,17.82,17.82,17.3,17.315,41785.0
2022-05-18,17.3,17.515,17.3,17.515,78315.0
2022-05-19,17.73,17.775,17.61,17.645,80386.0
2022-05-20,17.645,17.775,17.575,17.74,43067.0
2022-05-24,17.74,17.915,17.66,17.765,58047.0
2022-05-25,17.825,17.93,17.79,17.915,52359.0
2022-05-26,17.845,17.88,17.73,17.8,66577.0
2022-05-27,17.885,17.965,17.81,17.92,35398.0
2022-05-30,17.845,17.885,17.785,17.885,33132.0
2022-05-31,17.73,17.785,17.645,17.74,114336.0
2022-06-01,17.8,17.8,17.615,17.685,74436.0
2022-06-02,17.74,17.74,17.59,17.625,40155.0
2022-06-03,17.45,17.51,17.435,17.45,36043.0
2022-06-06,17.39,17.39,17.165,17.165,64372.0
2022-06-07,17.2,17.2,17.085,17.1,55769.0
2022-06-08,17.035,17.035,16.93,16.935,43910.0
2022-06-09,16.93,17.0,16.865,16.99,56486.0
2022-06-10,16.98,17.04,16.795,16.84,65100.0
2022-06-13,16.57,16.7,16.45,16.485,82504.0
2022-06-14,16.555,16.56,16.24,16.275,56848.0
2022-06-15,16.44,16.45,16.29,16.42,66924.0
2022-06-16,16.38,16.56,16.265,16.535,127971.0
2022-06-17,16.52,16.685,16.52,16.555,107276.0
2022-06-20,16.49,16.58,16.475,16.535,32144.0
2022-06-21,16.45,16.485,16.37,16.395,71587.0
2022-06-22,16.485,16.59,16.455,16.525,74485.0
2022-06-23,16.7,16.78,16.64,16.71,156657.0
2022-06-24,16.75,16.75,16.615,16.65,91111.0
2022-06-27,16.54,16.645,16.475,16.53,94104.0
2022-06-28,16.475,16.625,16.415,16.625,93921.0
2022-06-29,16.645,16.88,16.61,16.88,143879.0
2022-06-30,16.89,17.055,16.825,17.035,125702.0
2022-07-04,16.995,17.1,16.965,17.065,48700.0
2022-07-05,17.175,17.325,17.15,17.265,125532.0
2022-07-06,17.3,17.3,17.07,17.08,114329.0
2022-07-07,17.125,17.125,17.0,17.045,83369.0
2022-07-08,16.895,16.985,16.87,16.95,77532.0
2022-07-11,17.035,17.105,17.01,17.01,71678.0
2022-07-12,17.1,17.205,17.09,17.135,127370.0
2022-07-13,17.055,17.245,16.965,17.205,105850.0
2022-07-14,17.185,17.23,17.08,17.21,111618.0
2022-07-15,17.205,17.37,17.205,17.36,86347.0
2022-07-18,17.31,17.325,17.23,17.315,45595.0
2022-07-19,17.325,17.37,17.245,17.37,90587.0
2022-07-20,17.475,17.485,17.29,17.345,68622.0
2022-07-21,17.42,17.695,17.42,17.685,81354.0
2022-07-22,17.815,17.965,17.815,17.945,234353.0
2022-07-25,17.835,17.87,17.78,17.85,46355.0
2022-07-26,17.975,18.08,17.895,17.915,106298.0
2022-07-27,17.965,18.115,17.94,17.96,83799.0
2022-07-28,18.175,18.23,18.065,18.22,99624.0
2022-07-29,18.135,18.335,18.105,18.205,96177.0
2022-08-02,18.43,18.43,18.035,18.035,113967.0
2022-08-03,17.94,18.15,17.88,18.15,117312.0
2022-08-04,18.17,18.22,18.1,18.185,96300.0
2022-08-05,18.065,18.065,17.905,18.035,95142.0
2022-08-08,18.14,18.21,18.08,18.21,47663.0
2022-08-09,18.17,18.17,18.035,18.135,81087.0
2022-08-10,18.245,18.32,18.16,18.21,43295.0
2022-08-11,18.245,18.265,17.89,17.93,178348.0
2022-08-12,17.94,18.045,17.88,18.02,91428.0
2022-08-15,18.115,18.205,18.01,18.03,34028.0
2022-08-16,18.03,18.045,17.845,18.045,46881.0
2022-08-17,17.88,17.925,17.845,17.88,77866.0
2022-08-18,17.835,17.915,17.8,17.905,51660.0
2022-08-19,17.74,17.74,17.66,17.73,51178.0
2022-08-22,17.65,17.65,17.485,17.53,83257.0
2022-08-23,17.5,17.59,17.38,17.5,80043.0
2022-08-24,17.475,17.475,17.335,17.345,46702.0
2022-08-25,17.37,17.595,17.345,17.55,55616.0
2022-08-26,17.52,17.665,17.435,17.6,149260.0
2022-08-29,17.48,17.555,17.39,17.47,61273.0
2022-08-30,17.485,17.565,17.425,17.555,62046.0
2022-08-31,17.555,17.62,17.435,17.47,67999.0
2022-09-01,17.295,17.32,17.205,17.285,68815.0
2022-09-02,17.345,17.485,17.335,17.48,113108.0
2022-09-06,17.335,17.345,17.11,17.17,42276.0
2022-09-07,17.3,17.3,17.19,17.25,30899.0
2022-09-08,17.215,17.23,17.09,17.09,65083.0
2022-09-09,17.215,17.295,17.17,17.25,42929.0
2022-09-12,17.31,17.31,17.17,17.19,58769.0
2022-09-13,17.065,17.15,17.03,17.135,146050.0
2022-09-14,17.145,17.275,17.075,17.275,84077.0
2022-09-15,17.26,17.425,17.26,17.4,93492.0
2022-09-16,17.285,17.39,17.24,17.33,69474.0
2022-09-19,17.265,17.445,17.265,17.435,58088.0
2022-09-20,17.335,17.485,17.275,17.46,87276.0
2022-09-21,17.47,17.68,17.46,17.645,136881.0
2022-09-22,17.55,17.555,17.365,17.52,92846.0
2022-09-23,17.615,17.675,17.49,17.56,78890.0
2022-09-26,17.465,17.535,17.295,17.32,117574.0
2022-09-27,17.225,17.225,17.01,17.01,86794.0
2022-09-28,17.205,17.57,17.165,17.55,109333.0
2022-09-29,17.465,17.5,17.18,17.235,141878.0
2022-09-30,17.275,17.275,17.12,17.125,56171.0
2022-10-03,17.26,17.315,17.1,17.1,132578.0
2022-10-04,17.225,17.26,17.11,17.145,104883.0
2022-10-05,17.09,17.1,16.87,16.9,97411.0
2022-10-06,16.87,16.925,16.755,16.86,36677.0
2022-10-07,16.835,16.845,16.705,16.785,35855.0
2022-10-11,16.605,16.705,16.56,16.56,62382.0
2022-10-12,16.455,16.635,16.42,16.475,55876.0
2022-10-13,16.35,16.695,16.35,16.52,45284.0
2022-10-14,16.59,16.59,16.315,16.37,61342.0
2022-10-17,16.445,16.525,16.35,16.36,134510.0
2022-10-18,16.49,16.555,16.41,16.535,83737.0
2022-10-19,16.395,16.395,16.085,16.085,141656.0
2022-10-20,16.085,16.12,15.81,15.83,150750.0
2022-10-21,15.645,15.775,15.565,15.76,215540.0
2022-10-24,15.785,15.91,15.785,15.89,69937.0
2022-10-25,16.01,16.105,16.01,16.09,120353.0
2022-10-26,16.255,16.505,16.175,16.485,270556.0
2022-10-27,16.61,16.76,16.515,16.72,132058.0
2022-10-28,16.665,16.79,16.665,16.78,87838.0
2022-10-31,16.92,16.92,16.675,16.735,119033.0
2022-11-01,16.965,16.985,16.795,16.885,99705.0
2022-11-02,16.895,16.905,16.62,16.645,140785.0
2022-11-03,16.585,16.63,16.485,16.495,107345.0
2022-11-04,16.37,16.415,16.23,16.255,232914.0
2022-11-07,16.32,16.32,15.975,15.975,89211.0
2022-11-08,16.06,16.285,16.045,16.24,145417.0
2022-11-09,16.265,16.365,16.205,16.345,112255.0
2022-11-10,16.68,16.995,16.68,16.915,376487.0
2022-11-11,16.975,16.975,16.885,16.93,64982.0
2022-11-14,16.94,16.965,16.885,16.92,91921.0
2022-11-15,17.02,17.045,16.92,17.02,149063.0
2022-11-16,17.1,17.26,17.065,17.23,118288.0
2022-11-17,17.135,17.145,17.01,17.11,68373.0
2022-11-18,17.135,17.17,17.0,17.045,90727.0
2022-11-21,17.225,17.245,17.135,17.225,103482.0
2022-11-22,17.34,17.485,17.335,17.415,115136.0
2022-11-23,17.53,17.69,17.51,17.655,83145.0
2022-11-24,17.795,17.815,17.75,17.785,75668.0
2022-11-25,17.68,17.815,17.655,17.805,89680.0
2022-11-28,17.785,17.785,17.68,17.77,123839.0
2022-11-29,17.61,17.655,17.565,17.625,112054.0
2022-11-30,17.495,17.705,17.415,17.705,140760.0
2022-12-01,17.865,18.1,17.785,18.08,122421.0
2022-12-02,17.99,18.275,17.895,18.265,191155.0
2022-12-05,18.185,18.185,18.07,18.125,129859.0
2022-12-06,18.24,18.32,18.18,18.32,163986.0
2022-12-07,18.39,18.46,18.185,18.39,140069.0
2022-12-08,18.265,18.4,18.18,18.4,146420.0
2022-12-09,18.265,18.275,18.125,18.125,151413.0
2022-12-12,18.26,18.26,18.0,18.035,182184.0
2022-12-13,18.345,18.345,18.07,18.17,252036.0
2022-12-14,18.115,18.195,18.1,18.14,88810.0
2022-12-15,18.16,18.23,18.045,18.22,83442.0
2022-12-16,18.01,18.14,17.975,18.08,68194.0
2022-12-19,17.93,17.945,17.815,17.83,69244.0
2022-12-20,17.655,17.655,17.52,17.645,148106.0
2022-12-21,17.78,17.785,17.645,17.67,82128.0
2022-12-22,17.625,17.635,17.52,17.545,63930.0
2022-12-23,17.34,17.42,17.305,17.42,168428.0
2022-12-28,17.175,17.175,16.995,17.055,137402.0
2022-12-29,17.06,17.23,17.005,17.115,49169.0
2022-12-30,17.015,17.105,17.015,17.105,57618.0
2023-01-03,17.285,17.33,17.115,17.22,524679.0
2023-01-04,17.38,17.435,17.335,17.415,115035.0
2023-01-05,17.335,17.41,17.275,17.37,74061.0
2023-01-06,17.355,17.57,17.3,17.56,113211.0
2023-01-09,17.47,17.585,17.39,17.535,47015.0
2023-01-10,17.415,17.505,17.38,17.495,149450.0
2023-01-11,17.615,17.74,17.575,17.73,88767.0
2023-01-12,17.79,18.05,17.65,18.04,65053.0
2023-01-13,18.025,18.095,17.99,18.06,68958.0
2023-01-16,18.13,18.13,18.025,18.075,65496.0
2023-01-17,18.075,18.095,18.015,18.03,118242.0
2023-01-18,18.23,18.32,18.185,18.275,163117.0
2023-01-19,18.2,18.255,18.085,18.23,119606.0
2023-01-20,18.05,18.05,17.95,18.03,85446.0
2023-01-23,17.88,17.95,17.845,17.91,108161.0
2023-01-24,17.87,17.97,17.79,17.96,113933.0
2023-01-25,17.975,18.135,17.935,18.125,104140.0
2023-01-26,18.07,18.145,18.0,18.08,202460.0
2023-01-27,17.955,18.06,17.945,18.055,90388.0
2023-01-30,17.955,18.025,17.945,18.015,82107.0
2023-01-31,18.06,18.06,17.865,17.99,85411.0
2023-02-01,18.125,18.195,17.975,18.145,106263.0
2023-02-02,18.125,18.205,18.1,18.18,182538.0
2023-02-03,18.025,18.025,17.875,18.025,146790.0
2023-02-06,17.84,17.855,17.74,17.765,75438.0
2023-02-07,17.685,17.795,17.595,17.66,147479.0
2023-02-08,17.715,17.785,17.635,17.785,68625.0
2023-02-09,17.9,17.945,17.635,17.65,130813.0
2023-02-10,17.615,17.615,17.42,17.48,134183.0
2023-02-13,17.505,17.615,17.5,17.615,101860.0
2023-02-14,17.535,17.57,17.375,17.47,101993.0
2023-02-15,17.4,17.445,17.175,17.255,122664.0
2023-02-16,17.165,17.23,17.06,17.195,54748.0
2023-02-17,17.12,17.265,17.12,17.265,68834.0
2023-02-21,17.04,17.05,16.935,16.935,136959.0
2023-02-22,17.0,17.09,16.975,17.09,585673.0
2023-02-23,17.035,17.28,17.035,17.245,75457.0
2023-02-24,17.145,17.17,17.07,17.125,102151.0
2023-02-27,17.155,17.25,17.155,17.235,69378.0
2023-02-28,17.16,17.42,17.135,17.415,123652.0
2023-03-01,17.375,17.395,17.225,17.245,64035.0
2023-03-02,17.065,17.11,17.0,17.035,154377.0
2023-03-03,17.305,17.46,17.28,17.44,104796.0
2023-03-06,17.55,17.55,17.36,17.37,69300.0
2023-03-07,17.46,17.475,17.34,17.45,492462.0
2023-03-08,17.595,17.685,17.52,17.64,80461.0
2023-03-09,17.63,17.78,17.6,17.77,66444.0
2023-03-10,17.97,18.14,17.915,18.095,120480.0
2023-03-13,18.435,18.615,18.34,18.365,221595.0
2023-03-14,18.3,18.345,18.105,18.125,157470.0
2023-03-15,18.41,18.5,17.95,18.175,140268.0
2023-03-16,18.285,18.32,17.9,17.915,195967.0
2023-03-17,18.07,18.25,18.035,18.16,78179.0
2023-03-20,18.195,18.195,17.96,18.025,81585.0
2023-03-21,17.95,18.07,17.86,17.935,105623.0
2023-03-22,17.91,18.245,17.91,18.245,99626.0
2023-03-23,18.065,18.1,17.98,18.08,260992.0
2023-03-24,18.19,18.19,18.02,18.11,115564.0
2023-03-27,17.945,18.0,17.765,17.83,159109.0
2023-03-28,17.75,17.75,17.64,17.73,64420.0
2023-03-29,17.795,17.845,17.775,17.795,84948.0
2023-03-30,17.785,17.885,17.75,17.82,43345.0
2023-03-31,17.82,17.865,17.775,17.845,70444.0
2023-04-03,17.83,18.025,17.775,18.0,159119.0
2023-04-04,17.845,18.115,17.84,18.065,84474.0
2023-04-05,18.08,18.1,17.975,18.01,124401.0
2023-04-06,17.99,18.09,17.99,18.045,44447.0
2023-04-10,17.965,17.975,17.83,17.935,59715.0
2023-04-11,17.92,17.92,17.8,17.92,85354.0
2023-04-12,18.02,18.02,17.84,17.89,56635.0
2023-04-13,17.935,17.955,17.755,17.8,99081.0
2023-04-14,17.775,17.785,17.565,17.665,101384.0
2023-04-17,17.65,17.65,17.52,17.585,97655.0
2023-04-18,17.565,17.685,17.56,17.63,56521.0
2023-04-19,17.64,17.655,17.565,17.65,52519.0
2023-04-20,17.73,17.82,17.73,17.81,59667.0
2023-04-21,17.955,17.955,17.79,17.91,82953.0
2023-04-24,17.95,17.985,17.9,17.965,22253.0
2023-04-25,18.055,18.275,18.055,18.245,89652.0
2023-04-26,18.2,18.2,18.03,18.045,103634.0
2023-04-27,17.975,17.975,17.82,17.865,85709.0
2023-04-28,18.04,18.2,18.01,18.165,44821.0
2023-05-01,18.11,18.12,17.84,17.85,188932.0
2023-05-02,17.93,18.185,17.895,18.13,175350.0
2023-05-03,18.245,18.245,18.13,18.19,151530.0
2023-05-04,18.085,18.245,18.075,18.12,119942.0
2023-05-05,17.9,17.94,17.83,17.91,105120.0
2023-05-08,17.765,17.85,17.73,17.775,108240.0
2023-05-09,17.82,17.85,17.775,17.83,45618.0
2023-05-10,17.94,18.01,17.855,17.955,64342.0
2023-05-11,18.085,18.145,18.04,18.145,110999.0
2023-05-12,18.175,18.175,18.03,18.09,150047.0
2023-05-15,18.02,18.02,17.93,18.0,32646.0
2023-05-16,17.885,17.91,17.775,17.84,90672.0
2023-05-17,17.785,17.82,17.715,17.805,91125.0
2023-05-18,17.75,17.75,17.63,17.63,79092.0
2023-05-19,17.665,17.705,17.595,17.705,99381.0
2023-05-23,17.585,17.585,17.425,17.495,89407.0
2023-05-24,17.48,17.495,17.36,17.405,102813.0
2023-05-25,17.44,17.44,17.325,17.325,159471.0
2023-05-26,17.325,17.395,17.27,17.39,98549.0
2023-05-29,17.47,17.535,17.415,17.415,71234.0
2023-05-30,17.47,17.595,17.45,17.57,93185.0
2023-05-31,17.515,17.795,17.515,17.715,93713.0
2023-06-01,17.825,17.93,17.795,17.885,137257.0
2023-06-02,17.815,17.815,17.68,17.705,93778.0
2023-06-05,17.56,17.685,17.48,17.605,90537.0
2023-06-06,17.605,17.625,17.515,17.595,147961.0
2023-06-07,17.585,17.64,17.315,17.35,163415.0
2023-06-08,17.37,17.48,17.37,17.395,76411.0
2023-06-09,17.345,17.495,17.305,17.47,93578.0
2023-06-12,17.525,17.605,17.44,17.54,67856.0
2023-06-13,17.49,17.49,17.235,17.27,96251.0
2023-06-14,17.325,17.435,17.305,17.37,83849.0
2023-06-15,17.49,17.58,17.47,17.57,110880.0
2023-06-16,17.56,17.64,17.45,17.605,47274.0
2023-06-19,17.45,17.535,17.435,17.535,20855.0
2023-06-20,17.55,17.705,17.55,17.605,68317.0
2023-06-21,17.535,17.585,17.39,17.57,30890.0
2023-06-22,17.44,17.45,17.315,17.39,56861.0
2023-06-23,17.585,17.65,17.505,17.595,29284.0
2023-06-26,17.725,17.835,17.67,17.67,102218.0
2023-06-27,17.7,17.8,17.6,17.67,37727.0
2023-06-28,17.715,17.87,17.715,17.87,74524.0
2023-06-29,17.805,17.815,17.555,17.66,91199.0
2023-06-30,17.745,17.915,17.745,17.9,57689.0
2023-07-04,17.835,17.9,17.77,17.8,45449.0
2023-07-05,17.755,17.755,17.57,17.605,47105.0
2023-07-06,17.525,17.555,17.445,17.5,77602.0
2023-07-07,17.37,17.405,17.29,17.335,153537.0
2023-07-10,17.26,17.4,17.235,17.36,54954.0
2023-07-11,17.355,17.37,17.29,17.315,57450.0
2023-07-12,17.37,17.545,17.315,17.515,55992.0
2023-07-13,17.515,17.605,17.445,17.6,72464.0
2023-07-14,17.57,17.605,17.48,17.56,42417.0
2023-07-17,17.545,17.555,17.46,17.515,104839.0
2023-07-18,17.59,17.66,17.515,17.56,92329.0
2023-07-19,17.59,17.69,17.505,17.67,107494.0
2023-07-20,17.59,17.6,17.39,17.405,74711.0
2023-07-21,17.515,17.58,17.5,17.555,71619.0
2023-07-24,17.58,17.58,17.37,17.39,111962.0
2023-07-25,17.335,17.39,17.29,17.365,137583.0
2023-07-26,17.445,17.51,17.42,17.48,36239.0
2023-07-27,17.325,17.335,17.115,17.17,247350.0
2023-07-28,17.2,17.41,17.2,17.41,56914.0
2023-07-31,17.425,17.52,17.39,17.475,42788.0
2023-08-01,17.245,17.31,17.18,17.225,64051.0
2023-08-02,17.11,17.155,17.07,17.11,85064.0
2023-08-03,16.89,16.89,16.77,16.78,116419.0
2023-08-04,16.945,17.155,16.945,17.155,71515.0
2023-08-08,17.325,17.355,17.115,17.155,59108.0
2023-08-09,17.17,17.255,17.165,17.225,43129.0
2023-08-10,17.2,17.22,17.035,17.055,70380.0
2023-08-11,16.955,17.025,16.925,17.01,40325.0
2023-08-14,16.925,17.0,16.88,16.905,66470.0
2023-08-15,16.86,16.88,16.75,16.75,71285.0
2023-08-16,16.725,16.79,16.66,16.67,59415.0
2023-08-17,16.67,16.745,16.645,16.745,123646.0
2023-08-18,16.805,16.925,16.79,16.855,61893.0
2023-08-21,16.745,16.745,16.645,16.66,128527.0
2023-08-22,16.69,16.735,16.595,16.67,101520.0
2023-08-23,16.8,17.035,16.8,17.0,88908.0
2023-08-24,16.96,17.01,16.935,16.955,38291.0
2023-08-25,16.855,16.98,16.845,16.965,128050.0
2023-08-28,17.03,17.075,16.945,17.03,44207.0
2023-08-29,16.99,17.22,16.99,17.185,75831.0
2023-08-30,17.195,17.23,17.13,17.23,36026.0
2023-08-31,17.24,17.35,17.23,17.275,28126.0
2023-09-01,17.295,17.305,17.12,17.22,81929.0
2023-09-05,17.09,17.09,16.92,16.965,58604.0
2023-09-06,16.98,17.03,16.89,16.955,63878.0
2023-09-07,16.91,17.075,16.91,17.055,30806.0
2023-09-08,17.03,17.12,16.99,17.065,101961.0
2023-09-11,16.945,17.0,16.9,16.975,72152.0
2023-09-12,16.9,16.965,16.855,16.945,66299.0
2023-09-13,16.91,17.0,16.865,16.9,69649.0
2023-09-14,16.975,17.03,16.87,16.945,71781.0
2023-09-15,16.935,16.935,16.815,16.825,73555.0
2023-09-18,16.8,16.845,16.76,16.825,102549.0
2023-09-19,16.68,16.71,16.645,16.66,58241.0
2023-09-20,16.715,16.755,16.645,16.655,47665.0
2023-09-21,16.525,16.57,16.425,16.425,136839.0
2023-09-22,16.395,16.55,16.35,16.515,105431.0
2023-09-25,16.305,16.345,16.215,16.24,188350.0
2023-09-26,16.26,16.28,16.18,16.215,121361.0
2023-09-27,16.26,16.26,16.085,16.105,59350.0
2023-09-28,16.005,16.15,15.92,16.115,244430.0
2023-09-29,16.215,16.305,16.15,16.235,81592.0
2023-10-02,16.235,16.24,16.13,16.17,56372.0
2023-10-03,15.8,15.83,15.69,15.81,245462.0
2023-10-04,15.93,16.015,15.885,15.95,196020.0
2023-10-05,16.005,16.005,15.93,15.985,67625.0
2023-10-06,15.81,16.03,15.81,16.02,130016.0
2023-10-10,16.18,16.37,16.18,16.325,75764.0
2023-10-11,16.48,16.545,16.445,16.525,73947.0
2023-10-12,16.5,16.5,16.195,16.27,192106.0
2023-10-13,16.48,16.5,16.345,16.465,73663.0
2023-10-16,16.3,16.39,16.25,16.39,140367.0
2023-10-17,16.29,16.4,16.235,16.315,195268.0
2023-10-18,16.29,16.36,16.215,16.27,48644.0
2023-10-19,16.205,16.215,15.975,16.015,124322.0
2023-10-20,16.005,16.14,15.995,16.095,91813.0
2023-10-23,15.94,16.305,15.94,16.25,192442.0
2023-10-24,16.295,16.38,16.205,16.37,81850.0
2023-10-25,16.17,16.2,16.05,16.115,192054.0
2023-10-26,16.225,16.42,16.17,16.365,294600.0
2023-10-27,16.375,16.44,16.335,16.43,72066.0
2023-10-30,16.27,16.365,16.225,16.27,127447.0
2023-10-31,16.28,16.345,16.17,16.19,101541.0
2023-11-01,16.335,16.475,16.31,16.44,114290.0
2023-11-02,16.63,16.705,16.585,16.695,138695.0
2023-11-03,16.955,17.04,16.89,16.935,257134.0
2023-11-06,16.87,16.88,16.745,16.8,132997.0
2023-11-07,16.92,17.02,16.88,16.925,102846.0
2023-11-08,16.935,17.1,16.92,17.065,88752.0
2023-11-09,17.01,17.03,16.695,16.745,291587.0
2023-11-10,16.9,16.9,16.76,16.79,80605.0
2023-11-13,16.79,16.845,16.725,16.835,62826.0
2023-11-14,17.11,17.205,17.11,17.185,132126.0
2023-11-15,17.045,17.045,16.89,16.975,253380.0
2023-11-16,17.11,17.175,17.02,17.075,289876.0
2023-11-17,17.175,17.25,17.095,17.165,349052.0
2023-11-20,17.12,17.25,17.1,17.22,103986.0
2023-11-21,17.245,17.315,17.16,17.225,114580.0
2023-11-22,17.315,17.315,17.19,17.245,99107.0
2023-11-23,17.17,17.215,17.15,17.16,25401.0
2023-11-24,17.18,17.225,17.125,17.18,58277.0
2023-11-27,17.225,17.42,17.225,17.41,108355.0
2023-11-28,17.355,17.495,17.345,17.485,341023.0
2023-11-29,17.55,17.63,17.5,17.615,162666.0
2023-11-30,17.56,17.615,17.485,17.595,163314.0
2023-12-01,17.5,17.88,17.485,17.855,451684.0
2023-12-04,17.865,17.91,17.77,17.88,229682.0
2023-12-05,17.965,18.13,17.945,18.105,372694.0
2023-12-06,18.215,18.365,18.17,18.24,427242.0
2023-12-07,18.205,18.29,18.12,18.205,227815.0
2023-12-08,18.055,18.12,17.995,18.12,175172.0
2023-12-11,17.985,18.05,17.91,18.02,158360.0
2023-12-12,18.0,18.065,17.965,18.04,263467.0
2023-12-13,18.14,18.435,18.105,18.425,379134.0
2023-12-14,18.555,18.74,18.5,18.735,319761.0
2023-12-15,18.845,18.89,18.685,18.86,339447.0
2023-12-18,18.815,18.815,18.67,18.75,143756.0
2023-12-19,18.795,18.87,18.77,18.825,365589.0
2023-12-20,18.92,18.965,18.855,18.935,160097.0
2023-12-21,18.975,18.98,18.725,18.74,270510.0
2023-12-22,18.805,18.805,18.38,18.42,249864.0
2023-12-27,18.67,18.845,18.64,18.78,228692.0
2023-12-28,18.715,18.765,18.585,18.66,151106.0
2023-12-29,18.515,18.715,18.485,18.67,142102.0
2024-01-02,18.385,18.485,18.335,18.39,181462.0
2024-01-03,18.31,18.52,18.26,18.455,163993.0
2024-01-04,18.325,18.4,18.245,18.3,177759.0
2024-01-05,18.17,18.385,18.125,18.17,493842.0
2024-01-08,18.19,18.345,18.19,18.28,231981.0
2024-01-09,18.28,18.365,18.215,18.32,229282.0
2024-01-10,18.355,18.375,18.13,18.17,141023.0
2024-01-11,18.15,18.225,18.065,18.17,229544.0
2024-01-12,18.235,18.3,18.115,18.18,76523.0
2024-01-15,18.16,18.235,18.115,18.19,63059.0
2024-01-16,18.105,18.105,17.835,17.835,192114.0
2024-01-17,17.78,17.79,17.66,17.685,180454.0
2024-01-18,17.64,17.66,17.555,17.565,211628.0
2024-01-19,17.54,17.605,17.475,17.565,203198.0
2024-01-22,17.67,17.74,17.65,17.685,64270.0
2024-01-23,17.595,17.64,17.54,17.63,95139.0
2024-01-24,17.715,17.77,17.52,17.54,156411.0
2024-01-25,17.57,17.625,17.53,17.56,99047.0
2024-01-26,17.495,17.575,17.42,17.485,111433.0
2024-01-29,17.54,17.735,17.53,17.715,101006.0
2024-01-30,17.715,17.905,17.625,17.905,142735.0
2024-01-31,17.895,18.07,17.885,18.06,250883.0
2024-02-01,18.125,18.32,18.115,18.285,234160.0
2024-02-02,18.05,18.09,17.885,17.995,126841.0
2024-02-05,17.92,17.94,17.67,17.745,298198.0
2024-02-06,17.745,17.93,17.745,17.885,111642.0
2024-02-07,17.79,17.915,17.78,17.81,205679.0
2024-02-08,17.67,17.69,17.585,17.645,204957.0
2024-02-09,17.615,17.765,17.605,17.725,105809.0
2024-02-12,17.66,17.7,17.605,17.645,118036.0
2024-02-13,17.53,17.57,17.475,17.52,149937.0
2024-02-14,17.53,17.725,17.53,17.67,118825.0
2024-02-15,17.725,17.8,17.635,17.715,182360.0
2024-02-16,17.65,17.755,17.625,17.67,107162.0
2024-02-20,17.775,17.875,17.7,17.81,118092.0
2024-02-21,17.775,17.81,17.67,17.7,216321.0
2024-02-22,17.725,17.865,17.67,17.83,279758.0
2024-02-23,17.83,18.01,17.805,17.99,133438.0
2024-02-26,17.95,17.95,17.875,17.905,294455.0
2024-02-27,17.82,17.86,17.73,17.755,167384.0
2024-02-28,17.71,17.795,17.67,17.785,158290.0
2024-02-29,17.82,17.915,17.82,17.915,98480.0
2024-03-01,17.86,18.0,17.775,17.99,99623.0
2024-03-04,17.85,17.95,17.85,17.945,177472.0
2024-03-05,18.065,18.195,18.055,18.12,103666.0
2024-03-06,18.165,18.25,18.12,18.16,183408.0
2024-03-07,18.215,18.225,18.09,18.165,180901.0
2024-03-08,18.165,18.185,18.1,18.15,56744.0
2024-03-11,18.14,18.14,18.035,18.09,41129.0
2024-03-12,18.035,18.035,17.925,18.0,48592.0
2024-03-13,17.98,18.045,17.915,17.945,214579.0
2024-03-14,17.785,17.785,17.67,17.7,145811.0
2024-03-15,17.655,17.775,17.625,17.735,98045.0
2024-03-18,17.635,17.68,17.59,17.615,89707.0
2024-03-19,17.735,17.805,17.655,17.655,160666.0
2024-03-20,17.72,17.83,17.645,17.755,173454.0
2024-03-21,17.755,17.795,17.67,17.72,228721.0
2024-03-22,17.86,17.88,17.805,17.87,92501.0
2024-03-25,17.785,17.825,17.73,17.775,76801.0
2024-03-26,17.72,17.775,17.685,17.76,78599.0
2024-03-27,17.805,17.91,17.765,17.91,134044.0
2024-03-28,17.86,17.985,17.835,17.915,96589.0
2024-04-01,17.71,17.775,17.58,17.59,187078.0
2024-04-02,17.46,17.56,17.42,17.56,121922.0
2024-04-03,17.45,17.56,17.4,17.54,145475.0
2024-04-04,17.58,17.675,17.55,17.655,261538.0
2024-04-05,17.61,17.665,17.535,17.56,88676.0
2024-04-08,17.46,18.255,17.45,17.515,479283.0
2024-04-09,17.58,17.675,17.58,17.625,524453.0
2024-04-10,17.515,17.54,17.315,17.365,179039.0
2024-04-11,17.375,17.42,17.27,17.315,126751.0
2024-04-12,17.465,17.54,17.43,17.46,297247.0
2024-04-15,17.335,17.335,17.17,17.24,381596.0
2024-04-16,17.16,17.27,17.12,17.175,117041.0
2024-04-17,17.225,17.345,17.17,17.28,273252.0
2024-04-18,17.235,17.25,17.14,17.17,64314.0
2024-04-19,17.205,17.24,17.16,17.185,83253.0
2024-04-22,17.12,17.215,17.1,17.17,569307.0
2024-04-23,17.13,17.205,17.09,17.13,112673.0
2024-04-24,17.13,17.13,17.045,17.075,102561.0
2024-04-25,16.98,17.02,16.935,16.98,60972.0
2024-04-26,17.03,17.12,17.03,17.095,102600.0
2024-04-29,17.2,17.265,17.16,17.265,44203.0
2024-04-30,17.12,17.205,17.115,17.14,57771.0
2024-05-01,17.19,17.33,17.16,17.275,39498.0
2024-05-02,17.19,17.34,17.18,17.33,156029.0
2024-05-03,17.5,17.51,17.385,17.5,70808.0
2024-05-06,17.535,17.63,17.525,17.63,91253.0
2024-05-07,17.705,17.79,17.705,17.725,59135.0
2024-05-08,17.62,17.64,17.575,17.61,98324.0
2024-05-09,17.555,17.65,17.515,17.65,48643.0
2024-05-10,17.525,17.555,17.49,17.545,157612.0
2024-05-13,17.565,17.62,17.545,17.585,33325.0
2024-05-14,17.565,17.575,17.515,17.565,52536.0
2024-05-15,17.695,17.79,17.695,17.77,127715.0
2024-05-16,17.835,17.91,17.82,17.835,109007.0
2024-05-17,17.8,17.8,17.705,17.76,52953.0
2024-05-21,17.855,17.865,17.75,17.81,100106.0
2024-05-22,17.725,17.775,17.69,17.765,106719.0
2024-05-23,17.775,17.78,17.65,17.7,113912.0
2024-05-24,17.68,17.725,17.64,17.725,121392.0
2024-05-27,17.745,17.755,17.69,17.705,21662.0
2024-05-28,17.735,17.735,17.49,17.52,106675.0
2024-05-29,17.405,17.405,17.3,17.375,69099.0
2024-05-30,17.445,17.51,17.415,17.48,85008.0
2024-05-31,17.605,17.69,17.605,17.69,66117.0
2024-06-03,17.745,17.96,17.7,17.885,205271.0
2024-06-04,18.055,18.16,18.045,18.14,117359.0
2024-06-05,18.16,18.265,18.12,18.235,126363.0
2024-06-06,18.16,18.19,18.115,18.12,180803.0
2024-06-07,17.99,18.055,17.945,17.99,69070.0
2024-06-10,17.865,17.905,17.84,17.895,49202.0
2024-06-11,17.915,17.95,17.86,17.945,103829.0
2024-06-12,18.115,18.2,18.095,18.105,129383.0
2024-06-13,18.18,18.3,18.15,18.3,74444.0
2024-06-14,18.36,18.46,18.36,18.445,144758.0
2024-06-17,18.29,18.36,18.245,18.35,146176.0
2024-06-18,18.395,18.48,18.36,18.47,77042.0
2024-06-19,18.415,18.47,18.415,18.445,125443.0
2024-06-20,18.35,18.35,18.215,18.33,203846.0
2024-06-21,18.3,18.36,18.255,18.34,142159.0
2024-06-24,18.3,18.35,18.265,18.34,51633.0
2024-06-25,18.235,18.35,18.21,18.35,112746.0
2024-06-26,18.15,18.16,18.075,18.085,138282.0
2024-06-27,18.05,18.095,18.02,18.055,58957.0
2024-06-28,18.15,18.15,17.96,17.98,85485.0
2024-07-02,17.765,17.775,17.635,17.725,123764.0
2024-07-03,17.765,17.895,17.735,17.79,141635.0
2024-07-04,17.735,17.765,17.705,17.715,43332.0
2024-07-05,17.885,17.925,17.83,17.925,125983.0
2024-07-08,17.945,18.04,17.915,18.01,60266.0
2024-07-09,17.97,18.0,17.895,17.945,48292.0
2024-07-10,17.98,18.02,17.97,18.01,37789.0
2024-07-11,18.115,18.17,18.05,18.05,92475.0
2024-07-12,18.05,18.14,18.05,18.125,47136.0
2024-07-15,18.05,18.105,18.03,18.05,89295.0
2024-07-16,18.17,18.205,18.125,18.18,80241.0
2024-07-17,18.18,18.295,18.14,18.255,82054.0
2024-07-18,18.225,18.315,18.15,18.16,71808.0
2024-07-19,18.115,18.135,18.05,18.095,165002.0
2024-07-22,18.14,18.16,17.99,18.01,126910.0
2024-07-23,18.03,18.085,18.01,18.05,149268.0
2024-07-24,18.095,18.14,17.955,17.98,98869.0
2024-07-25,17.98,18.115,17.98,18.03,114112.0
2024-07-26,18.125,18.145,18.105,18.125,95476.0
2024-07-29,18.22,18.27,18.185,18.25,61858.0
2024-07-30,18.315,18.375,18.26,18.355,70874.0
2024-07-31,18.375,18.505,18.355,18.505,77392.0
2024-08-01,18.515,18.675,18.515,18.66,128176.0
2024-08-02,18.705,18.925,18.695,18.925,290265.0
2024-08-06,18.755,18.81,18.495,18.495,289361.0
2024-08-07,18.44,18.515,18.385,18.48,134215.0
2024-08-08,18.4,18.48,18.375,18.46,63944.0
2024-08-09,18.64,18.66,18.6,18.63,63917.0
2024-08-12,18.61,18.705,18.58,18.705,53930.0
2024-08-13,18.765,18.8,18.725,18.79,81515.0
2024-08-14,18.81,18.885,18.8,18.865,82818.0
2024-08-15,18.725,18.78,18.66,18.765,172200.0
2024-08-16,18.77,18.8,18.715,18.79,116449.0
2024-08-19,18.755,18.83,18.715,18.81,143480.0
2024-08-20,18.915,18.955,18.875,18.955,216223.0
2024-08-21,18.925,18.99,18.85,18.955,303427.0
2024-08-22,18.85,18.86,18.735,18.79,284765.0
2024-08-23,18.85,18.925,18.78,18.885,130214.0
2024-08-26,18.865,18.865,18.805,18.82,308086.0
2024-08-27,18.705,18.87,18.69,18.81,348462.0
2024-08-28,18.795,18.795,18.67,18.7,1041779.0
2024-08-29,18.61,18.64,18.585,18.6,98263.0
2024-08-30,18.62,18.66,18.44,18.48,231861.0
2024-09-03,18.64,18.725,18.62,18.725,127412.0
2024-09-04,18.81,18.88,18.335,18.86,2280732.0
2024-09-05,18.915,18.925,18.82,18.9,110978.0
2024-09-06,18.9,19.035,18.795,18.915,210315.0
2024-09-09,18.86,19.01,18.85,19.0,70091.0
2024-09-10,19.01,19.115,18.955,19.09,71110.0
2024-09-11,19.06,19.135,18.995,19.02,165093.0
2024-09-12,19.05,19.06,18.975,19.04,113004.0
2024-09-13,19.1,19.105,19.01,19.06,126428.0
2024-09-16,19.1,19.165,19.07,19.145,87715.0
2024-09-17,19.165,19.175,19.05,19.08,175942.0
2024-09-18,19.07,19.135,18.965,18.965,221195.0
2024-09-19,18.915,18.975,18.87,18.975,98604.0
2024-09-20,18.975,19.02,18.925,18.995,148367.0
2024-09-23,18.915,19.03,18.84,18.975,198341.0
2024-09-24,18.85,18.975,18.85,18.965,125877.0
2024-09-25,18.88,18.9,18.825,18.825,103990.0
2024-09-26,18.88,18.88,18.775,18.825,200375.0
2024-09-27,18.92,19.025,18.89,19.015,316653.0
2024-09-30,18.985,19.09,18.955,19.015,273096.0
2024-10-01,19.05,19.12,19.015,19.05,154502.0
2024-10-02,18.85,18.86,18.815,18.825,181047.0
2024-10-03,18.69,18.745,18.62,18.64,160518.0
2024-10-04,18.45,18.525,18.44,18.48,273548.0
2024-10-07,18.345,18.42,18.325,18.405,283779.0
2024-10-08,18.345,18.46,18.325,18.44,179319.0
2024-10-09,18.405,18.43,18.355,18.41,309379.0
2024-10-10,18.395,18.46,18.355,18.45,89562.0
2024-10-11,18.365,18.47,18.335,18.45,141854.0
2024-10-15,18.565,18.68,18.535,18.67,305226.0
2024-10-16,18.745,18.795,18.725,18.765,101604.0
2024-10-17,18.64,18.67,18.565,18.585,102390.0
2024-10-18,18.62,18.67,18.615,18.64,91783.0
2024-10-21,18.545,18.545,18.405,18.43,145664.0
2024-10-22,18.44,18.46,18.375,18.44,78602.0
2024-10-23,18.365,18.44,18.305,18.355,220908.0
2024-10-24,18.365,18.46,18.325,18.46,106720.0
2024-10-25,18.49,18.52,18.375,18.42,87096.0
2024-10-28,18.46,18.48,18.345,18.395,94219.0
2024-10-29,18.335,18.45,18.31,18.45,156172.0
2024-10-30,18.605,18.655,18.5,18.51,401659.0
2024-10-31,18.605,18.665,18.53,18.655,85716.0
2024-11-01,18.69,18.7,18.47,18.52,110578.0
2024-11-04,18.675,18.71,18.56,18.665,181367.0
2024-11-05,18.635,18.74,18.565,18.7,171595.0
2024-11-06,18.445,18.625,18.435,18.615,278173.0
2024-11-07,18.71,18.905,18.71,18.885,178984.0
2024-11-08,18.97,19.075,18.97,19.025,137698.0
2024-11-11,19.0,19.055,18.97,18.99,135865.0
2024-11-12,18.93,18.97,18.78,18.855,223554.0
2024-11-13,18.96,18.98,18.675,18.7,90535.0
2024-11-14,18.825,18.875,18.71,18.75,146919.0
2024-11-15,18.69,18.79,18.625,18.7,121195.0
2024-11-18,18.635,18.69,18.565,18.665,118433.0
2024-11-19,18.615,18.655,18.5,18.5,177131.0
2024-11-20,18.375,18.49,18.365,18.375,113096.0
2024-11-21,18.38,18.415,18.225,18.225,261303.0
2024-11-22,18.225,18.37,18.195,18.35,239776.0
2024-11-25,18.675,18.745,18.62,18.745,196528.0
2024-11-26,18.755,18.79,18.735,18.77,83961.0
2024-11-27,18.86,18.955,18.8,18.885,253323.0
2024-11-28,18.945,18.975,18.905,18.945,127330.0
2024-11-29,19.09,19.32,19.07,19.31,399039.0
2024-12-02,19.155,19.405,19.11,19.36,293118.0
2024-12-03,19.29,19.32,19.175,19.195,167325.0
2024-12-04,19.12,19.29,19.08,19.27,104753.0
2024-12-05,19.195,19.32,19.195,19.3,145369.0
2024-12-06,19.495,19.505,19.405,19.445,226165.0
2024-12-09,19.435,19.455,19.28,19.32,89247.0
2024-12-10,19.255,19.36,19.235,19.31,105464.0
2024-12-11,19.405,19.405,19.155,19.225,177818.0
2024-12-12,19.11,19.175,19.07,19.1,125099.0
2024-12-13,19.08,19.11,18.975,19.02,90287.0
2024-12-16,18.985,19.03,18.88,19.005,199839.0
2024-12-17,19.1,19.175,19.08,19.145,137559.0
2024-12-18,19.13,19.13,18.965,19.01,101361.0
2024-12-19,18.76,18.905,18.56,18.635,294628.0
2024-12-20,18.705,18.85,18.675,18.8,115748.0
2024-12-23,18.81,18.82,18.695,18.725,84176.0
2024-12-24,18.6,18.695,18.59,18.695,86151.0
2024-12-27,18.705,18.735,18.635,18.645,120234.0
2024-12-30,18.715,18.795,18.715,18.765,97568.0
2024-12-31,18.91,18.94,18.795,18.805,65827.0
2025-01-02,18.84,18.87,18.725,18.82,200705.0
2025-01-03,18.86,18.93,18.795,18.805,75014.0
2025-01-06,18.755,18.805,18.685,18.805,119840.0
2025-01-07,18.705,18.745,18.61,18.66,91857.0
2025-01-08,18.525,18.61,18.515,18.59,114627.0
2025-01-09,18.58,18.6,18.475,18.475,65030.0
2025-01-10,18.34,18.37,18.265,18.3,187511.0
2025-01-13,18.265,18.265,18.165,18.165,180928.0
2025-01-14,18.13,18.13,18.01,18.1,154531.0
2025-01-15,18.275,18.33,18.205,18.3,211134.0
2025-01-16,18.4,18.56,18.34,18.505,111101.0
2025-01-17,18.57,18.65,18.545,18.61,239683.0
2025-01-20,18.67,18.685,18.62,18.68,97257.0
2025-01-21,18.765,18.795,18.705,18.735,88224.0
2025-01-22,18.745,18.755,18.6,18.61,68269.0
2025-01-23,18.535,18.57,18.485,18.535,53326.0
2025-01-24,18.505,18.66,18.495,18.66,78433.0
2025-01-27,18.795,18.86,18.765,18.85,190884.0
2025-01-28,18.735,18.835,18.72,18.835,112269.0
2025-01-29,18.875,18.89,18.765,18.845,114194.0
2025-01-30,18.89,19.03,18.865,18.97,104053.0
2025-01-31,19.095,19.125,18.95,19.0,204031.0
2025-02-03,19.345,19.435,19.095,19.26,318048.0
2025-02-04,19.065,19.3,19.065,19.29,92260.0
2025-02-05,19.345,19.48,19.345,19.435,86023.0
2025-02-06,19.335,19.375,19.26,19.365,125640.0
2025-02-07,19.165,19.19,19.065,19.085,118945.0
2025-02-10,19.145,19.18,19.035,19.055,72337.0
2025-02-11,19.0,19.01,18.95,18.99,44407.0
2025-02-12,18.855,18.855,18.78,18.805,154560.0
2025-02-13,18.91,19.055,18.91,19.0,137878.0
2025-02-14,18.99,19.055,18.97,19.0,121549.0
2025-02-18,18.805,18.88,18.785,18.805,104980.0
2025-02-19,18.775,18.805,18.735,18.795,113063.0
2025-02-20,18.765,18.785,18.68,18.7,111350.0
2025-02-21,18.795,19.02,18.785,18.94,279253.0
2025-02-24,18.9,18.98,18.865,18.98,180687.0
2025-02-25,19.185,19.245,19.115,19.235,135997.0
2025-02-26,19.235,19.27,19.155,19.225,126844.0
2025-02-27,19.215,19.3,19.195,19.245,285593.0
2025-02-28,19.33,19.43,19.3,19.36,487819.0
2025-03-03,19.29,19.62,19.245,19.6,173315.0
2025-03-04,19.515,19.6,19.42,19.445,108786.0
2025-03-05,19.37,19.42,19.185,19.27,253576.0
2025-03-06,19.165,19.165,18.905,18.935,366948.0
2025-03-07,19.03,19.115,18.94,19.03,216624.0
2025-03-10,19.185,19.265,19.09,19.105,125562.0
2025-03-11,19.08,19.245,18.915,19.02,337749.0
2025-03-12,19.03,19.06,18.855,18.865,222143.0
2025-03-13,18.805,18.99,18.76,18.96,126906.0
2025-03-14,18.885,18.98,18.855,18.915,54022.0
2025-03-17,19.105,19.195,19.05,19.06,105080.0
2025-03-18,18.905,19.06,18.855,19.05,72760.0
2025-03-19,19.06,19.125,18.94,19.105,170364.0
2025-03-20,19.255,19.265,19.05,19.07,59190.0
2025-03-21,19.155,19.17,19.01,19.08,43406.0
2025-03-24,19.09,19.1,18.95,18.97,59683.0
2025-03-25,18.95,19.08,18.95,18.98,42403.0
2025-03-26,18.905,18.975,18.77,18.81,90181.0
2025-03-27,18.79,18.885,18.79,18.855,45396.0
2025-03-28,18.935,19.02,18.925,19.02,44288.0
2025-03-31,19.11,19.16,19.04,19.14,98484.0
2025-04-01,19.205,19.305,19.19,19.295,257507.0
2025-04-02,19.375,19.38,19.13,19.275,81940.0
2025-04-03,19.295,19.335,19.09,19.09,168283.0
2025-04-04,19.265,19.4,19.18,19.19,250753.0
2025-04-07,19.09,19.12,18.68,18.74,488407.0
2025-04-08,18.625,18.78,18.535,18.595,206960.0
2025-04-09,18.445,18.525,18.225,18.485,521226.0
2025-04-10,18.37,18.455,18.225,18.26,75185.0
2025-04-11,18.175,18.31,18.085,18.235,140720.0
2025-04-14,18.42,18.615,18.39,18.615,180219.0
2025-04-15,18.555,18.64,18.485,18.63,36513.0
2025-04-16,18.63,18.73,18.545,18.68,85361.0
2025-04-17,18.7,18.75,18.535,18.555,68591.0
2025-04-21,18.485,18.485,18.245,18.255,59988.0
2025-04-22,18.38,18.44,18.34,18.43,83456.0
2025-04-23,18.625,18.67,18.37,18.42,180904.0
2025-04-24,18.455,18.575,18.43,18.525,49933.0
2025-04-25,18.565,18.565,18.5,18.51,41346.0
2025-04-28,18.45,18.565,18.42,18.535,71624.0
2025-04-29,18.525,18.655,18.525,18.655,33853.0
2025-04-30,18.705,18.79,18.655,18.76,83840.0
2025-05-01,18.675,18.685,18.575,18.675,80693.0
2025-05-02,18.565,18.585,18.48,18.575,33479.0
2025-05-05,18.545,18.585,18.47,18.575,30119.0
2025-05-06,18.49,18.645,18.48,18.625,34985.0
2025-05-07,18.675,18.82,18.675,18.79,44875.0
2025-05-08,18.75,18.75,18.575,18.595,30204.0
2025-05-09,18.625,18.715,18.625,18.705,48186.0
2025-05-12,18.565,18.695,18.565,18.625,89418.0
2025-05-13,18.625,18.655,18.545,18.605,73998.0
2025-05-14,18.585,18.615,18.515,18.515,73517.0
2025-05-15,18.615,18.76,18.615,18.75,45922.0
2025-05-16,18.79,18.82,18.695,18.74,39997.0
2025-05-20,18.47,18.545,18.42,18.45,167599.0
2025-05-21,18.275,18.33,18.205,18.245,82748.0
2025-05-22,18.185,18.325,18.15,18.305,96472.0
2025-05-23,18.355,18.395,18.315,18.395,62751.0
2025-05-26,18.43,18.49,18.41,18.42,101403.0
2025-05-27,18.5,18.65,18.48,18.65,50770.0
2025-05-28,18.5,18.66,18.48,18.63,34295.0
2025-05-29,18.63,18.745,18.62,18.735,161410.0
2025-05-30,18.695,18.795,18.675,18.775,26009.0
2025-06-02,18.735,18.785,18.715,18.735,236159.0
2025-06-03,18.715,18.745,18.655,18.66,52604.0
2025-06-04,18.675,18.745,18.65,18.715,99013.0
2025-06-05,18.65,18.755,18.65,18.755,64198.0
2025-06-06,18.66,18.665,18.54,18.56,41012.0
2025-06-09,18.44,18.56,18.395,18.47,75358.0
2025-06-10,18.57,18.61,18.48,18.51,29545.0
2025-06-11,18.5,18.51,18.47,18.47,48813.0
2025-06-12,18.52,18.53,18.46,18.48,43018.0
2025-06-13,18.44,18.47,18.365,18.395,105193.0
2025-06-16,18.395,18.43,18.295,18.305,46480.0
2025-06-17,18.405,18.41,18.325,18.345,41068.0
2025-06-18,18.405,18.5,18.395,18.46,32527.0
2025-06-19,18.52,18.53,18.47,18.48,54613.0
2025-06-20,18.49,18.58,18.46,18.55,69042.0
2025-06-23,18.64,18.755,18.6,18.63,78611.0
2025-06-24,18.49,18.675,18.48,18.64,33954.0
2025-06-25,18.475,18.52,18.445,18.485,124009.0
2025-06-26,18.475,18.55,18.455,18.51,63208.0
2025-06-27,18.485,18.69,18.455,18.57,88453.0
2025-06-30,18.67,18.75,18.62,18.73,93752.0
2025-07-02,18.51,18.54,18.465,18.52,85118.0
2025-07-03,18.475,18.53,18.455,18.475,67508.0
2025-07-04,18.6,18.62,18.5,18.53,34800.0
2025-07-07,18.435,18.445,18.375,18.405,75830.0
2025-07-08,18.315,18.355,18.295,18.355,62169.0
2025-07-09,18.355,18.485,18.355,18.455,44393.0
2025-07-10,18.445,18.445,18.355,18.385,106812.0
2025-07-11,18.255,18.275,18.16,18.185,133646.0
2025-07-14,18.12,18.16,18.07,18.14,86851.0
2025-07-15,18.08,18.08,17.9,17.94,184494.0
2025-07-16,18.0,18.04,17.865,17.95,300729.0
2025-07-17,17.98,18.01,17.95,17.98,114159.0
2025-07-18,18.0,18.03,17.945,17.95,61283.0
2025-07-21,18.08,18.15,18.07,18.1,40358.0
2025-07-22,18.12,18.185,18.11,18.16,28126.0
2025-07-23,18.12,18.15,18.01,18.02,52970.0
2025-07-24,17.96,18.07,17.95,18.04,32557.0
2025-07-25,18.05,18.15,18.03,18.15,56232.0
2025-07-28,18.12,18.13,18.06,18.1,64767.0
2025-07-29,18.09,18.26,18.08,18.25,87591.0
2025-07-30,18.19,18.26,18.15,18.22,83593.0
2025-07-31,18.28,18.355,18.22,18.33,36047.0
2025-08-01,18.425,18.48,18.415,18.455,84195.0
2025-08-05,18.455,18.485,18.425,18.445,62541.0
2025-08-06,18.405,18.445,18.355,18.405,34868.0
2025-08-07,18.415,18.465,18.365,18.375,23554.0
2025-08-08,18.395,18.435,18.365,18.385,27996.0
2025-08-11,18.455,18.455,18.345,18.355,23288.0
2025-08-12,18.28,18.28,18.19,18.24,97139.0
2025-08-13,18.28,18.365,18.26,18.345,40022.0
2025-08-14,18.31,18.365,18.23,18.24,45541.0
2025-08-15,18.17,18.2,18.14,18.15,73949.0
2025-08-18,18.13,18.14,18.04,18.04,90286.0
2025-08-19,18.07,18.16,18.07,18.14,70415.0
2025-08-20,18.11,18.2,18.09,18.17,42648.0
2025-08-21,18.14,18.14,18.06,18.08,63549.0
2025-08-22,18.13,18.22,18.11,18.17,88717.0
2025-08-25,18.06,18.11,18.04,18.09,63077.0
2025-08-26,18.075,18.115,18.045,18.095,60912.0
2025-08-27,18.025,18.095,17.99,18.095,80654.0
2025-08-28,18.075,18.17,18.075,18.14,44232.0
2025-08-29,18.18,18.27,18.17,18.26,22620.0
2025-09-02,18.045,18.115,18.025,18.075,52023.0
2025-09-03,18.085,18.21,18.075,18.18,45904.0
2025-09-04,18.28,18.32,18.23,18.31,76402.0
2025-09-05,18.46,18.5,18.43,18.48,118208.0
2025-09-08,18.6,18.685,18.6,18.685,123755.0
2025-09-09,18.685,18.715,18.61,18.655,80469.0
2025-09-10,18.725,18.845,18.715,18.785,77593.0
2025-09-11,18.835,18.885,18.805,18.865,44221.0
2025-09-12,18.825,18.845,18.775,18.845,44821.0
2025-09-15,18.845,18.905,18.835,18.895,66262.0
2025-09-16,18.875,18.945,18.875,18.935,32705.0
2025-09-17,18.975,19.015,18.845,18.895,64040.0
2025-09-18,18.855,18.915,18.785,18.865,154865.0
2025-09-19,18.875,18.905,18.825,18.845,29275.0
2025-09-22,18.835,18.845,18.785,18.805,61095.0
2025-09-23,18.825,18.845,18.775,18.805,60984.0
2025-09-24,18.75,18.8,18.73,18.77,33625.0
2025-09-25,18.79,18.79,18.71,18.75,36542.0
2025-09-26,18.77,18.8,18.74,18.76,57981.0
2025-09-29,18.85,18.925,18.85,18.885,29910.0
2025-09-30,18.865,18.915,18.865,18.895,26338.0
2025-10-01,18.905,18.945,18.81,18.83,33595.0
2025-10-02,18.83,18.905,18.83,18.85,31892.0
2025-10-03,18.905,18.905,18.83,18.85,28915.0
2025-10-06,18.74,18.77,18.73,18.73,33669.0
2025-10-07,18.73,18.79,18.67,18.75,50075.0
2025-10-08,18.81,18.81,18.74,18.74,27491.0
2025-10-09,18.76,18.81,18.72,18.75,13920.0
2025-10-10,18.82,18.865,18.76,18.86,24994.0
2025-10-14,18.895,18.965,18.865,18.945,75674.0
2025-10-15,18.985,19.065,18.975,19.005,154285.0
2025-10-16,19.015,19.115,19.015,19.085,82119.0
2025-10-17,19.105,19.125,19.065,19.105,49411.0
2025-10-20,19.155,19.205,19.125,19.175,67059.0
2025-10-21,19.215,19.225,19.135,19.155,101836.0
2025-10-22,19.195,19.205,19.125,19.165,25589.0
2025-10-23,19.105,19.155,19.075,19.085,38560.0
2025-10-24,19.185,19.215,19.135,19.145,45651.0
2025-10-27,19.175,19.265,19.135,19.265,65650.0
2025-10-28,19.305,19.345,19.295,19.335,36086.0
2025-10-29,19.265,19.265,19.09,19.095,174608.0
2025-10-30,19.135,19.195,19.095,19.165,53672.0
2025-10-31,19.135,19.185,19.125,19.165,27705.0
2025-11-03,19.125,19.165,19.075,19.165,71864.0
2025-11-04,19.115,19.135,19.06,19.075,66192.0
2025-11-05,19.155,19.155,19.085,19.105,30879.0
2025-11-06,19.165,19.255,19.165,19.235,45285.0
2025-11-07,19.095,19.175,19.095,19.115,50214.0
2025-11-10,19.115,19.155,19.105,19.135,82801.0
2025-11-11,19.145,19.165,19.125,19.165,38170.0
2025-11-12,19.155,19.245,19.155,19.195,49172.0
2025-11-13,19.155,19.195,19.1,19.105,45849.0
2025-11-14,19.095,19.115,19.015,19.02,50128.0
2025-11-17,19.01,19.04,18.98,18.99,38078.0
2025-11-18,18.98,19.02,18.87,18.92,69047.0
2025-11-19,19.0,19.0,18.87,18.91,52413.0
2025-11-20,18.89,19.0,18.89,18.95,48356.0
2025-11-21,19.02,19.02,18.96,19.02,54775.0
2025-11-24,19.04,19.09,19.02,19.08,74164.0
2025-11-25,19.1,19.21,19.1,19.15,77303.0
2025-11-26,19.18,19.24,19.12,19.23,47356.0