Date,Open,High,Low,Close,Volume
2005-12-28,8.874350885644422,8.93893842606797,8.874350885644422,8.934632480536383,56200.0
2005-12-29,8.943245627915937,9.012139123548996,8.938939681779464,9.012139123548996,103400.0
2005-12-30,9.012138835701505,9.012138835701505,8.93463345027102,8.951857234266782,87000.0
2006-01-03,8.990607711401934,9.106865771517825,8.990607711401934,9.106865771517825,165200.0
2006-01-04,9.098254488127402,9.244653354057814,9.098254488127402,9.244653354057814,165200.0
2006-01-05,9.167149650599583,9.279100962008938,9.149925866521087,9.279100962008938,250800.0
2006-01-06,9.343683985287546,9.490082781095722,9.343683985287546,9.464247119759156,265200.0
2006-01-09,9.455636065850316,9.63217648210738,9.451330943189625,9.55036518988213,465600.0
2006-01-10,9.477166465106606,9.477166465106606,9.369520322824078,9.438413788182904,331200.0
2006-01-11,9.455641836841655,9.477171569659346,9.408278067193402,9.408278067193402,319200.0
2006-01-12,9.399662109871134,9.44702668031538,9.352297539426884,9.38674427576589,302800.0
2006-01-13,9.356602490091214,9.455636743885163,9.356602490091214,9.438413788182904,104400.0
2006-01-16,9.45563756568449,9.541754815505008,9.45563756568449,9.52453185830588,319600.0
2006-01-17,9.451332033493534,9.51161361299525,9.429802311332264,9.481472823244392,171400.0
2006-01-18,9.35229422695946,9.39535283745113,9.274789713604076,9.304930494565838,253400.0
2006-01-19,9.408277551641149,9.546064549022615,9.408277551641149,9.507311853349668,312000.0
2006-01-20,9.653707124186374,9.653707124186374,9.386744300888369,9.403968079741452,284000.0
2006-01-23,9.39104914893077,9.472860446379192,9.37382619336393,9.472860446379192,253800.0
2006-01-24,9.481472017087016,9.5245306364736,9.429801509568144,9.50300091614288,92200.0
2006-01-25,9.59342626319398,9.718295384182358,9.59342626319398,9.61495516710662,112000.0
2006-01-26,9.606341087572975,9.761351788494364,9.606341087572975,9.752739900382098,306800.0
2006-01-27,9.769965962383482,9.912058864380466,9.769965962383482,9.886223193999164,199400.0
2006-01-30,9.907754101905832,9.998176495208064,9.907754101905832,9.998176495208064,253000.0
2006-01-31,9.98525876914649,10.239303791214253,9.98525876914649,10.11012789690729,268000.0
2006-02-01,10.097212294953495,10.1661057863786,10.00678907416105,10.101517419551769,214400.0
2006-02-02,10.140269595073608,10.200552012959047,10.032623417540872,10.054153145812515,212000.0
2006-02-03,10.006788736786245,10.03262358988085,9.90775444886096,9.98525982941994,146400.0
2006-02-06,10.015399026051336,10.157491927253403,9.989564177089605,10.15318598221394,116200.0
2006-02-07,10.101510713410224,10.101510713410224,9.70537381133891,9.761349427982786,391200.0
2006-02-08,9.705378509438292,9.75704820807915,9.614955304904212,9.744130372781408,161800.0
2006-02-09,9.881915786310564,9.93358547258122,9.761351816220932,9.76996370435766,88400.0
2006-02-10,9.752740664769965,9.752740664769965,9.459943016203198,9.606341840486582,211000.0
2006-02-13,9.50300432840882,9.524534056470271,9.274794959883511,9.35229951707928,117800.0
2006-02-14,9.356604213779756,9.61495516710662,9.335075309867117,9.61495516710662,118200.0
2006-02-15,9.59342296261771,9.6321756333478,9.438412279697346,9.464247119759156,62600.0
2006-02-16,9.455638485817955,9.640790016056794,9.451333362055465,9.61495516710662,50200.0
2006-02-17,9.735521087725084,9.778578904057053,9.718297304172134,9.739827033613322,85400.0
2006-02-20,9.81302634341969,9.877613888352062,9.778578776762217,9.86469605085551,48600.0
2006-02-21,9.847472087525206,9.869000993221904,9.782883727884892,9.80871940025106,86200.0
2006-02-22,9.778578642878932,9.847472953975414,9.735520827697,9.843167008202183,39600.0
2006-02-23,9.817330125028272,9.834553906000904,9.683849107590696,9.71398990301772,45800.0
2006-02-24,9.765658004438228,9.787186904043432,9.72690532812896,9.774269892790258,68400.0
2006-02-27,9.726904784864368,9.731210728799889,9.537447358075566,9.55036518988213,92800.0
2006-02-28,9.550369074927309,9.558980966301627,9.438416950886635,9.515922330705193,83800.0
2006-03-01,9.5288382285495,9.71398976499922,9.5288382285495,9.692460860364395,31000.0
2006-03-02,9.70968359920256,9.929281870843525,9.70968359920256,9.920670801950289,160800.0
2006-03-03,9.890532289673631,9.993872540292555,9.890532289673631,9.963731736521453,59800.0
2006-03-06,9.929279500309304,9.946503276533834,9.696764270202069,9.752739900382098,57800.0
2006-03-07,9.731212584209768,9.731212584209768,9.524532163546812,9.584813747588097,92800.0
2006-03-08,9.477166390589623,9.477166390589623,9.33507351674493,9.472860446379192,88600.0
2006-03-09,9.533144837704414,9.602038322864283,9.41688759479409,9.41688759479409,51600.0
2006-03-10,9.300630963746276,9.602039802446116,9.300630963746276,9.589122785285204,69000.0
2006-03-13,9.58050646625143,9.60203536575553,9.537447845968355,9.55897756674733,38600.0
2006-03-14,9.490085511779734,9.696765934294088,9.490085511779734,9.658013252413271,42200.0
2006-03-15,9.69676429774518,9.76996370435766,9.69676429774518,9.76996370435766,47600.0
2006-03-16,9.791492603424626,9.847469055038504,9.757045872152569,9.76996370435766,151400.0
2006-03-17,9.834550658806643,9.87760927574595,9.795797985688749,9.795797985688749,42200.0
2006-03-20,9.82594160540046,9.907752919055667,9.76996596212587,9.778577030977695,42200.0
2006-03-21,9.722600213359504,9.774270726604682,9.66662457684593,9.68384753374436,50800.0
2006-03-22,9.666627596063687,9.739827033613322,9.666627596063687,9.739827033613322,52200.0
2006-03-23,9.692461712933197,9.84316652245846,9.692461712933197,9.834554631336983,42000.0
2006-03-24,9.912060635410503,10.011094925741906,9.907754689577594,9.98956601785254,51800.0
2006-03-27,10.07568186049967,10.15318723824796,10.067069969355384,10.105822658229528,64400.0
2006-03-28,10.114435140968157,10.140269994636954,9.95942437640498,9.972342213876974,44600.0
2006-03-29,9.993866454650943,10.209158717659625,9.993866454650943,10.20485359512128,62400.0
2006-03-30,10.338336670215408,10.42875904485178,10.299583989292689,10.351254504281307,86600.0
2006-03-31,10.32542161047176,10.33403350216294,10.191940574359208,10.278057848720644,114200.0
2006-04-03,10.44167889915664,10.557936964418232,10.42445511706968,10.463207805490208,68200.0
2006-04-04,10.458901569619147,10.47181858353635,10.364172420759417,10.424454009106483,63400.0
2006-04-05,10.476124097585686,10.669887511122264,10.476124097585686,10.665581566235335,174200.0
2006-04-06,10.751700297995312,10.824899734167158,10.708642482473795,10.816288663827963,199400.0
2006-04-07,10.708640740513518,10.725863699665451,10.575158906029523,10.62252348092869,152400.0
2006-04-10,10.760309974389129,10.777533754072032,10.695722443128272,10.738781071060515,106800.0
2006-04-11,10.781842499034266,10.872264902027132,10.540714448502824,10.540714448502824,136200.0
2006-04-12,10.592383066170404,10.661276547797929,10.549324434834434,10.648358712014613,104000.0
2006-04-13,10.631137118694785,10.7086425008065,10.549325790768506,10.7086425008065,108400.0
2006-04-17,10.811980900195463,10.919627063451015,10.811980900195463,10.889486269143466,90400.0
2006-04-18,10.95837770585194,11.087552749177052,10.936847984447825,11.066023849047832,225600.0
2006-04-19,11.035884111113615,11.169365942637148,10.962684688472498,11.156448107603408,156000.0
2006-04-20,11.074635029218737,11.09185880651759,10.725861751665953,10.781838206612328,237600.0
2006-04-21,10.893793734918289,11.027275597369366,10.893793734918289,10.988522904564244,97600.0
2006-04-24,10.93685038200163,10.958380108125445,10.803369365134255,10.89809769625383,130800.0
2006-04-25,11.031579534396275,11.078943289318524,10.88087473662985,10.89809769625383,149600.0
2006-04-26,10.958379019360436,11.027272493561624,10.94546118496959,10.984213866867131,142600.0
2006-04-27,10.790450411196868,10.919626290727468,10.639745629048658,10.644051573827175,107600.0
2006-04-28,10.768922864841402,10.932544680657072,10.76461691952058,10.90240388468643,50200.0
2006-05-01,11.0488003647984,11.066024142378248,10.99713067460869,11.018659575308584,52600.0
2006-05-02,11.044494344773916,11.09616485588472,10.915319298909274,11.05310623350487,138800.0
2006-05-03,11.12630537896182,11.12630537896182,10.863648527876435,10.941153882050807,121400.0
2006-05-04,10.966990554478093,11.208118545720604,10.966990554478093,11.190894765799698,53200.0
2006-05-05,11.225342827270634,11.341600891612648,11.225342827270634,11.324377109661924,109200.0
2006-05-08,11.436325157286433,11.50952456196843,11.324373078286042,11.496607551378853,187200.0
2006-05-09,11.587032602319656,11.772184129013493,11.587032602319656,11.763572239103308,220000.0
2006-05-10,11.733430819584784,11.74634865376075,11.63870249945263,11.733430819584784,166200.0
2006-05-11,11.888443150593003,11.935806906419902,11.548280862815217,11.548280862815217,133800.0
2006-05-12,11.518138946930216,11.608561325759537,11.134918885896433,11.294234740388562,136600.0
2006-05-15,10.829199520801131,10.975598309879611,10.674189666281055,10.75600012626189,357000.0
2006-05-16,10.807672042550998,10.898094401105698,10.50195659422951,10.747389648906363,388000.0
2006-05-17,10.87656627669911,10.962682697458693,10.463204664718502,10.510569229964949,308800.0
2006-05-18,10.51918277156102,10.648357833638286,10.377089874766018,10.39861877802056,334600.0
2006-05-19,10.234995375331764,10.420146870919046,10.10151356797472,10.420146870919046,316000.0
2006-05-23,10.377091791469786,10.575160366075911,10.377091791469786,10.415844481505795,117800.0
2006-05-24,10.226383957208554,10.316806326407695,9.963727095920694,10.144572655593905,401800.0
2006-05-25,10.183326323579202,10.377089735367234,10.174714433883068,10.377089735367234,202400.0
2006-05-26,10.463204974157986,10.570851119247164,10.407229340072575,10.570851119247164,91800.0
2006-05-29,10.59668586070286,10.687108220475412,10.592379916722049,10.678496332513786,154400.0
2006-05-30,10.725865568964366,10.725865568964366,10.428761875020166,10.44167971259172,73000.0
2006-05-31,10.484734169519523,10.570850588502154,10.424451772829324,10.52348684550791,48200.0
2006-06-01,10.385699918115806,10.54070980079449,10.295276733717944,10.52348684550791,42800.0
2006-06-02,10.62682781987609,10.661274554248664,10.536404628851246,10.575157307679763,122000.0
2006-06-05,10.575162695152006,10.575162695152006,10.29097678648221,10.316811645104368,35800.0
2006-06-06,10.265139359298251,10.265139359298251,10.071375914927527,10.105822658229528,73800.0
2006-06-07,10.032625236934065,10.174718184194491,9.963731736521453,9.963731736521453,304000.0
2006-06-08,9.847475416479757,9.847475416479757,9.481478146984152,9.80011082240521,253000.0
2006-06-09,9.860386037960874,9.937891388421567,9.68384643803367,9.752739900382098,210600.0
2006-06-12,9.752741242865,9.774270966109274,9.352297424546144,9.38243903708813,319800.0
2006-06-13,9.1413095804496,9.261873547220908,9.055193165277094,9.1413095804496,351000.0
2006-06-14,9.192986865459137,9.343691729733962,9.17145712983391,9.287715238383813,116200.0
2006-06-15,9.507307625666172,9.739823696309264,9.507307625666172,9.731211807483607,140400.0
2006-06-16,9.731217117299334,9.761357923360457,9.614959018541834,9.688158470951146,398400.0
2006-06-19,9.61064899602444,9.61064899602444,9.39105073192536,9.412580456606651,324000.0
2006-06-20,9.43410573109644,9.593422347355322,9.382436054286597,9.451329504216192,56400.0
2006-06-21,9.45563962543256,9.72690844656595,9.45563962543256,9.709684664339958,113200.0
2006-06-22,9.782880862671952,9.800104639204894,9.645093935507887,9.701070387965084,147000.0
2006-06-23,9.662319288370576,9.873305657670636,9.64940145386343,9.838858920259913,96400.0
2006-06-26,10.049846957379913,10.07568180940662,10.002482377601666,10.049846957379913,74200.0
2006-06-27,10.09857318878336,10.128756666113508,9.874351896562157,9.88297598221022,36200.0
2006-06-28,9.91315440570944,9.921778486960855,9.766548314185991,9.818291979256834,90800.0
2006-06-29,9.835538666747878,10.202053871238723,9.835538666747878,10.197741830899112,89400.0
2006-06-30,10.36160096078283,10.36160096078283,10.266737673447272,10.340040748916572,139600.0
2006-07-04,10.434898214449404,10.465081671784327,10.434898214449404,10.465081671784327,74000.0
2006-07-05,10.525451088041796,10.525451088041796,10.27967050854265,10.352973560536933,45400.0
2006-07-06,10.348665156555484,10.4909592695606,10.348665156555484,10.452151709428476,55400.0
2006-07-07,10.396095066376658,10.525453030265837,10.383158941012589,10.44783792295718,288200.0
2006-07-10,10.370225334314904,10.503896194895264,10.370225334314904,10.456464546144938,33800.0
2006-07-11,10.478020300258637,10.659121924278708,10.478020300258637,10.646186622701563,259000.0
2006-07-12,10.697932180774911,10.848850376051312,10.650501358927702,10.650501358927702,145600.0
2006-07-13,10.61600754948586,10.61600754948586,10.374538069228723,10.391786241720578,49800.0
2006-07-14,10.409030959631709,10.434903211827145,10.288297072471378,10.434903211827145,101200.0
2006-07-17,10.335727260779814,10.391782981353009,10.232240725611458,10.232240725611458,101000.0
2006-07-18,10.27966722569126,10.288291304921804,10.107189753267743,10.219300315952395,53800.0
2006-07-19,10.24517773664268,10.521141854282742,10.24517773664268,10.499582466006345,29400.0
2006-07-20,10.460774026115653,10.482333412572125,10.258112997136037,10.258112997136037,21800.0
2006-07-21,10.374534254610785,10.374534254610785,10.102882217253056,10.102882217253056,51600.0
2006-07-24,10.180495268325355,10.292605858391775,10.072696718927377,10.275357695718023,70000.0
2006-07-25,10.348663240130714,10.529764879730516,10.301231603766665,10.52545283802125,67000.0
2006-07-26,10.413340874550595,10.581507189718206,10.413340874550595,10.559946983959406,26400.0
2006-07-27,10.70224277168148,10.73242624215544,10.508205823304078,10.542701335622583,48200.0
2006-07-28,10.628937791704358,10.715176968194196,10.564258820555851,10.710864927125929,32000.0
2006-07-31,10.697931651216576,10.80573023930101,10.693619609000644,10.80573023930101,30600.0
2006-08-01,10.818663897491314,10.844535322445957,10.749672882653757,10.844535322445957,70200.0
2006-08-02,10.973896590753592,11.124813956049689,10.973896590753592,11.120502736273764,138200.0
2006-08-03,11.09462924191228,11.124812711595087,10.999766791132338,11.029950260815143,160200.0
2006-08-04,11.12480937343772,11.198112416002289,10.999763490496766,11.042883072435504,295600.0
2006-08-08,11.042887114971196,11.107566100337916,10.9868313911989,10.9868313911989,303000.0
2006-08-09,11.09893931952153,11.09893931952153,10.969581380219063,11.008388926497348,105200.0
2006-08-10,10.935088059544718,10.935088059544718,10.83160152294044,10.904904589173205,249200.0
2006-08-11,11.034262690612918,11.034262690612918,10.874720430686995,10.874720430686995,125200.0
2006-08-14,10.870406541226789,10.896278788128496,10.779856144384084,10.827287774599457,28800.0
2006-08-15,10.857471951786188,10.952334395996232,10.857471951786188,10.952334395996232,22000.0
2006-08-16,10.969580793648303,11.06013118183053,10.969580793648303,11.021323637627384,64000.0
2006-08-17,10.995452748419249,11.008388871259672,10.84884664597864,10.887654192062197,534000.0
2006-08-18,10.939401829307316,10.97820856703049,10.818667106312734,10.97820856703049,690800.0
2006-08-21,11.06013317731333,11.167931747896183,11.021325626108476,11.16361970638033,27600.0
2006-08-22,11.176558216529717,11.198117606272945,11.07307166537383,11.176558216529717,30600.0
2006-08-23,11.275729567587709,11.275729567587709,11.08600386571381,11.111876113086003,43200.0
2006-08-24,11.098936606645394,11.098936606645394,10.930771162168762,10.930771162168762,130400.0
2006-08-25,10.982521204440785,10.999769375419168,10.92646629363715,10.965273855900454,51400.0
2006-08-28,10.943706459474644,10.96526665904698,10.874715465718204,10.930771162168762,41200.0
2006-08-29,10.86609970475561,10.891971139653371,10.758301099837157,10.883347053874758,58400.0
2006-08-30,10.926463595404682,10.926463595404682,10.840224406685188,10.86609665676375,263200.0
2006-08-31,11.021329067290464,11.051512544887776,10.99545763255535,11.051512544887776,34000.0
2006-09-01,11.077380273524826,11.116187820981652,10.978204973114194,11.094627615484669,23400.0
2006-09-05,11.20673897790753,11.344721012708863,11.20673897790753,11.340408971316595,82600.0
2006-09-06,11.292980534506228,11.36197156640786,11.241236849361018,11.258485018555414,47000.0
2006-09-07,11.124815799716526,11.124815799716526,11.047201494317838,11.073072929450737,57800.0
2006-09-08,10.99114369698682,11.004079823345782,10.943712056108572,10.956648182467532,39000.0
2006-09-11,10.741049953872508,10.741049953872508,10.370222592462198,10.4047181035861,286400.0
2006-09-12,10.413342486741705,10.512516981273082,10.262424312816025,10.301231866752278,112800.0
2006-09-13,10.335725295243744,10.439211810732155,10.335725295243744,10.378844882306678,44600.0
2006-09-14,10.41334185698292,10.41334185698292,10.111506349823289,10.124441652061176,175800.0
2006-09-15,10.102884489046328,10.146004091679282,10.042517538822995,10.141692049172184,183800.0
2006-09-18,10.154622237289932,10.31416443990634,10.154622237289932,10.27104485900156,176000.0
2006-09-19,10.266739226930886,10.305546791724224,10.111509790195653,10.111509790195653,22200.0
2006-09-20,10.141689874343694,10.197744770039268,10.0640747707361,10.07701089548331,141600.0
2006-09-21,10.09426072181932,10.146004411095465,10.016645599124129,10.038205812338369,55200.0
2006-09-22,10.128753521475096,10.128753521475096,10.025266993141654,10.03389107611223,19600.0
2006-09-25,9.951965265932849,9.973524653809564,9.77948769560535,9.878662195738922,53800.0
2006-09-26,9.88860396283954,10.161005010899624,9.88860396283954,10.156681080015437,778000.0
2006-09-27,10.18262784634605,10.325314322833629,10.173980805881513,10.31666728236909,104600.0
2006-09-28,10.407465914347542,10.424761642231704,10.320989749043823,10.33828465222229,50000.0
2006-09-29,10.24748044962093,10.407461744929524,10.24748044962093,10.346928370997125,27400.0
2006-10-02,10.368549142632324,10.407463697376514,10.32531065683817,10.333958518938106,94800.0
2006-10-03,10.16100485972141,10.16100485972141,9.914546575927853,9.940489336141525,212400.0
2006-10-04,9.940490588306345,10.013995772092132,9.724298968313498,9.94481451967087,283200.0
2006-10-05,10.074531590078886,10.251808695226204,10.070208482377929,10.238837722711772,92400.0
2006-10-06,10.161006957543387,10.256130981102956,10.091825699553588,10.19992151825086,33200.0
2006-10-10,10.191274475258403,10.329637002376666,10.191274475258403,10.31234209883974,89200.0
2006-10-11,10.256130633861709,10.351255478906284,10.20856903604504,10.20856903604504,17400.0
2006-10-12,10.260455227503734,10.394494640587409,10.251807363813368,10.390170708742222,64000.0
2006-10-13,10.4723237194593,10.66257261128506,10.4723237194593,10.64527770732221,301600.0
2006-10-16,10.762022508425062,10.831203786103597,10.71013696251911,10.818232811980046,305400.0
2006-10-17,10.818232345832165,10.818232345832165,10.615011629790432,10.75337500389142,173000.0
2006-10-18,10.80958400546065,10.848498573856777,10.731754868668409,10.762021571930768,43600.0
2006-10-19,10.84849933296921,10.917680609468585,10.84849933296921,10.887413904088342,58200.0
2006-10-20,10.92200255128367,10.92200255128367,10.770668227264473,10.800934927127168,550400.0
2006-10-23,10.731757119518788,10.85282478266645,10.67987156724549,10.85282478266645,102400.0
2006-10-24,10.844175100270643,10.900384576607555,10.770669892934167,10.883089670313831,52000.0
2006-10-25,10.891733819959343,11.112249366737087,10.870114163585706,11.112249366737087,694800.0
2006-10-26,11.211696241435115,11.254934725348376,11.155485964936233,11.168457757521852,53400.0
2006-10-27,11.155489156893086,11.241966149463558,11.151166049499714,11.159813088992184,16800.0
2006-10-30,11.155487956318138,11.263583773044886,11.155487956318138,11.254936734483028,56200.0
2006-10-31,11.185761018559884,11.35871424605299,11.185761018559884,11.354390312277406,45000.0
2006-11-01,11.414922592976046,11.458161101697224,11.237645449454565,11.250617249482705,199600.0
2006-11-02,11.324116719982303,11.479774117795111,11.280878233204373,11.393297968944784,149000.0
2006-11-03,11.410594947941677,11.52301470416594,11.37168038522152,11.510043733063016,152000.0
2006-11-06,11.553283476038583,11.691646848706847,11.553283476038583,11.570579206886803,120000.0
2006-11-07,11.600845911165356,11.661379319722457,11.540312502608254,11.570579206886803,64200.0
2006-11-08,11.548956695789713,11.613814845773142,11.479775438865987,11.51436606732785,64400.0
2006-11-09,11.661377197687312,11.812711516247411,11.631110498916428,11.78244481747653,51800.0
2006-11-10,11.76082206272318,11.76082206272318,11.523010834331457,11.55327752301458,171600.0
2006-11-13,11.458156862452004,11.531662052671052,11.319794345499828,11.531662052671052,995800.0
2006-11-14,11.574902592804085,11.605169295652844,11.38032975348233,11.419244321346682,426800.0
2006-11-15,11.302499253617494,11.540310564609156,11.302499253617494,11.527338768651385,66000.0
2006-11-16,11.548954599943425,11.609488807295469,11.2981723829292,11.31114417551296,43200.0
2006-11-17,11.254938463618178,11.30250006948517,11.12522296879406,11.267909435806557,429200.0
2006-11-20,11.384652697130536,11.548957994626337,11.376004832866096,11.376004832866096,122400.0
2006-11-21,11.462480939364976,11.74352990857172,11.462480939364976,11.734882044976272,453600.0
2006-11-22,11.7694726746524,11.821359031519425,11.674348649219464,11.734882044976272,52600.0
2006-11-23,11.804066540550892,11.834334071433153,11.747857061181325,11.825686205466791,15800.0
2006-11-24,11.903509116840247,11.998633118543744,11.903509116840247,11.903509116840247,49000.0
2006-11-27,12.011610150586804,12.011610150586804,11.76947487292288,11.795418468554898,80800.0
2006-11-28,11.743528712729905,11.830005690467116,11.721909880648392,11.830005690467116,70000.0
2006-11-29,11.890541846771033,12.059171085419392,11.890541846771033,12.059171085419392,50400.0
2006-11-30,12.197535224272038,12.357517443911444,12.197535224272038,12.340222536891606,733400.0
2006-12-01,12.370484660114986,12.370484660114986,12.253740988331172,12.344541072137089,135200.0
2006-12-04,12.361837473490649,12.582353035128712,12.361837473490649,12.582353035128712,93800.0
2006-12-05,12.625593390594329,12.64721222691188,12.487230034162472,12.539116395912638,191200.0
2006-12-06,12.461286232398573,12.586677781819468,12.422371670489026,12.4526383687063,70800.0
2006-12-07,12.465610297507432,12.60829675113258,12.366162338100205,12.526143694589106,162200.0
2006-12-08,12.55640942217082,12.58235218510928,12.366160569642473,12.413722164245389,105800.0
2006-12-11,12.405076036631666,12.547762480321229,12.405076036631666,12.482905155863358,26800.0
2006-12-12,12.45696081259125,12.478580469239498,12.284007682933147,12.344541072137089,83000.0
2006-12-13,12.361836638368466,12.413722164245389,12.262388693183071,12.413722164245389,187600.0
2006-12-14,12.413723211780034,12.578029315234929,12.413723211780034,12.556410481746164,790400.0
2006-12-15,12.599647247647384,12.599647247647384,12.327246171524068,12.344541072137089,53400.0
2006-12-18,12.314276963734349,12.348867596930566,12.111057096794784,12.12402889350802,103800.0
2006-12-19,12.10673568074277,12.284012815805744,12.10673568074277,12.249422175420433,135800.0
2006-12-20,12.1975310522517,12.227798572419069,12.10240703441391,12.119702760223833,112400.0
2006-12-21,12.111052843123588,12.111052843123588,11.860270634354851,11.903509116840247,211000.0
2006-12-22,11.944265221482658,11.965943150583923,11.866227157503433,11.965943150583923,482800.0
2006-12-27,12.169712216922498,12.32145443155049,12.169712216922498,12.32145443155049,69800.0
2006-12-28,12.399492032451526,12.40816320424797,12.330124311936904,12.403827618349748,67600.0
2006-12-29,12.356134222663844,12.42983751250774,12.321450370203673,12.42116634266063,42800.0
2007-01-02,12.460192126808456,12.590257259980698,12.460192126808456,12.507882758331146,32400.0
2007-01-03,12.473195466795572,12.473195466795572,11.952936730671414,12.022304451897506,583000.0
2007-01-04,11.983284380657974,11.983284380657974,11.770845642111354,11.788187984978062,674400.0
2007-01-05,11.662456681912191,11.69280495032154,11.58441780490056,11.67112785200866,185400.0
2007-01-08,11.72749123237786,11.80553012555025,11.714485301468104,11.744833576162153,91200.0
2007-01-09,11.675467004550775,11.718822041352166,11.528060375583186,11.63644755412238,132800.0
2007-01-10,11.601758902011408,11.77951373530184,11.601758902011408,11.766506981550757,136800.0
2007-01-11,11.775184843024952,11.987623646794168,11.757843321762504,11.900914386624574,446000.0
2007-01-12,11.95293582449806,12.156704213714066,11.95293582449806,12.152368628100067,408200.0
2007-01-15,12.182717003809575,12.195722933833496,12.11768487290474,12.17404583250802,47200.0
2007-01-16,12.130690220300034,12.130690220300034,12.026638650464136,12.08300043428881,106200.0
2007-01-17,12.035309983041508,12.156703896278476,12.035309983041508,12.12201921227216,305800.0
2007-01-18,12.20439619157314,12.243415642172408,11.909582932346916,11.922589691522854,85200.0
2007-01-19,11.95727263975728,12.10467925807848,11.95727263975728,12.06565981046825,29000.0
2007-01-22,12.130687833070034,12.143694586838023,11.961604168727169,12.026636283710712,34400.0
2007-01-23,12.139361057559778,12.451515758488538,12.139361057559778,12.451515758488538,236600.0
2007-01-24,12.41683783775958,12.629276658575778,12.399496315105578,12.62060631071315,281200.0
2007-01-25,12.681303853427602,12.72032331605399,12.43851672914136,12.477536191767747,172600.0
2007-01-26,12.54256324747628,12.585918280180216,12.460188768031646,12.572911522290497,84400.0
2007-01-29,12.56423926562691,12.685633181331662,12.546897750199602,12.559903680037984,30400.0
2007-01-30,12.585920111911104,12.741997094660569,12.585920111911104,12.70731322883529,118600.0
2007-01-31,12.659624332231385,12.863391955108511,12.659624332231385,12.833043673714966,249000.0
2007-02-01,12.958770553090464,13.06715772955172,12.958770553090464,12.993454416480922,183800.0
2007-02-02,12.976111384813226,12.976111384813226,12.737659128252638,12.776678573382034,518400.0
2007-02-05,12.837377621822345,12.837377621822345,12.72899044386553,12.741996375986082,117200.0
2007-02-06,12.863386578483723,12.880728091919371,12.789683285793547,12.876393333756686,51400.0
2007-02-07,12.872060033316544,12.963104855601834,12.759337281728712,12.798356727544824,144800.0
2007-02-08,12.807029635707016,12.911081229681663,12.728990733493887,12.911081229681663,134200.0
2007-02-09,12.928424789129402,12.99345694226196,12.746334264201016,12.794024895731615,68400.0
2007-02-12,12.794021766450452,12.89807335139838,12.724654043151832,12.755002318728918,50200.0
2007-02-13,12.911082017843526,13.04114631151952,12.911082017843526,13.036810724806507,71800.0
2007-02-14,13.162535937880667,13.192884207980844,13.084497056521162,13.09316822710074,503000.0
2007-02-15,13.132189669977166,13.253582768886044,13.132189669977166,13.253582768886044,217600.0
2007-02-16,13.24924632378731,13.262253080796324,13.171207435590055,13.262253080796324,435200.0
2007-02-19,13.28393212943082,13.28826771573602,13.24491267961256,13.266590611138556,19800.0
2007-02-20,13.149531186851949,13.253582768886044,13.101840568321478,13.253582768886044,126000.0
2007-02-21,13.279592627576442,13.418328867650205,13.114844531198264,13.39231535748921,359800.0
2007-02-22,13.474693450728346,13.51371289955774,13.29693855136267,13.361970690435488,186400.0
2007-02-23,13.496371692951918,13.496371692951918,13.379314163520558,13.379314163520558,290800.0
2007-02-26,13.518046797302487,13.54405948429684,13.440007909391028,13.522382382956282,520200.0
2007-02-27,13.210225857467927,13.244909713213014,12.6639545092866,12.854716129348732,582400.0
2007-02-28,12.824368619687965,12.989116737517993,12.629271402718354,12.963104050898178,279800.0
2007-03-01,12.768013234209196,12.863393678068537,12.598928630052454,12.802697107151571,566400.0
2007-03-02,12.655285478152107,12.759337056179584,12.464523838304189,12.49920769764668,283400.0
2007-03-05,12.182714965126925,12.421166347517811,12.156702282503693,12.161037040500672,268800.0
2007-03-06,12.403827246466491,12.516549995655293,12.373478973017283,12.49487206681412,331400.0
2007-03-07,12.503547180417485,12.763676620025064,12.503547180417485,12.66395976977422,490000.0
2007-03-08,12.815697584918546,12.885065301262015,12.685633323506636,12.711646010403337,664600.0
2007-03-09,12.72465702242298,12.72465702242298,12.581585956255756,12.637946934533709,136600.0
2007-03-12,12.650949600134688,12.755001175758595,12.572910711684653,12.72465290290101,38000.0
2007-03-13,12.70297488288386,12.724652811146123,12.312781270375696,12.312781270375696,496000.0
2007-03-14,12.204396267098245,12.35180289762356,12.08300315508579,12.35180289762356,277000.0
2007-03-15,12.442846838092024,12.598923792945683,12.442846838092024,12.520884902054632,413200.0
2007-03-16,12.577248409872734,12.633609379370718,12.399493501626363,12.490538335491236,104400.0
2007-03-19,12.533894066936217,12.637945665800313,12.520887306979985,12.594590626208126,76000.0
2007-03-20,12.668293658070985,12.672629244624716,12.529558196065905,12.5425649557271,61400.0
2007-03-21,12.572910711684653,12.72465290290101,12.55556836894979,12.72465290290101,47200.0
2007-03-22,12.807028524667128,12.820034455955312,12.746331146584469,12.755002318728918,72800.0
2007-03-23,12.772346283999225,12.833043673714966,12.724656481921643,12.833043673714966,124400.0
2007-03-26,12.95010119808862,13.002126583689853,12.8503843596505,12.997790997068318,381600.0
2007-03-27,12.95439273514839,12.95439273514839,12.837217126309474,12.858915945239549,60800.0
2007-03-28,12.871933646082024,12.871933646082024,12.793816586189346,12.828535187502007,44200.0
2007-03-29,12.815517530942104,12.932692304925013,12.767779138879948,12.850236135780897,42400.0
2007-03-30,12.819855520173926,12.876272934091324,12.780796992170837,12.793815949667398,39600.0
2007-04-02,12.798157234927604,12.910992902481787,12.73739988615104,12.910992902481787,64800.0
2007-04-03,12.92835110588163,13.18006115706018,12.92835110588163,13.141002629484484,119800.0
2007-04-04,13.22779900809374,13.336294736495606,13.154021879670204,13.32327577885168,153800.0
2007-04-05,13.366674589014076,13.371014517864408,13.240819963381572,13.240819963381572,59200.0
2007-04-09,13.331957487820008,13.414414489751582,13.331957487820008,13.331957487820008,61400.0
2007-04-10,13.423091650319783,13.423091650319783,13.31459592191792,13.32327577885168,194400.0
2007-04-11,13.38837680437882,13.414415554724528,13.167045357047922,13.1713852867317,41800.0
2007-04-12,13.1540230898457,13.236480082789075,13.119304486673244,13.232140153922918,75200.0
2007-04-13,13.279878147354047,13.501209546381574,13.279878147354047,13.492529688908313,79800.0
2007-04-16,13.596685639302468,13.648763956936758,13.53592829185978,13.635744170588993,193800.0
2007-04-17,13.657441566141385,13.657441566141385,13.522907098902088,13.527247027233251,110200.0
2007-04-18,13.514229687432366,13.518569616548772,13.43177351749116,13.514229687432366,274200.0
2007-04-19,13.29723406775383,13.29723406775383,13.175719401266802,13.236476734510314,82800.0
2007-04-20,13.35365366715668,13.397052121523403,13.240818016905871,13.249497873330547,723400.0
2007-04-23,13.279873672523728,13.31893219023534,13.18439692800356,13.18439692800356,323000.0
2007-04-24,13.184397684436604,13.245155842005287,13.14533999224061,13.154019019530532,116000.0
2007-04-25,13.219117853311095,13.301574830572791,13.197419040863789,13.301574830572791,21200.0
2007-04-26,13.21911551844094,13.223455445715173,13.14967833756618,13.18439692800356,24600.0
2007-04-27,13.127983760718408,13.188741106629656,13.067226414807164,13.188741106629656,50600.0
2007-04-30,13.158362545806485,13.158362545806485,12.915332332333698,12.915332332333698,305000.0
2007-05-01,12.858913812291483,12.880613455379052,12.73305919341057,12.83721499696066,133200.0
2007-05-02,12.772118710686753,13.158363282183732,12.772118710686753,13.10194586130764,162400.0
2007-05-03,13.236478741265586,13.44913026761413,13.232138812839285,13.388372925159317,639400.0
2007-05-04,13.548947792220345,13.631404786873109,13.46215169636826,13.518569117284272,176000.0
2007-05-07,13.969909426610045,14.1174636838117,13.969909426610045,14.021988568337758,267600.0
2007-05-08,14.035010394584036,14.035010394584036,13.861417358795109,13.956893321539791,99200.0
2007-05-09,13.900472226486524,14.087085012227252,13.900472226486524,14.021988568337758,134400.0
2007-05-10,13.883118590394403,13.982935327605936,13.818021294130906,13.848399977203403,96800.0
2007-05-11,13.913491516232948,14.121803096789044,13.913491516232948,14.048025147449206,97200.0
2007-05-14,14.065387095243528,14.09142666776922,13.726880102220484,13.757259603500454,112800.0
2007-05-15,13.783300839744912,13.913496242637237,13.713863622638444,13.839718268235076,373000.0
2007-05-16,13.809336513057334,13.85273497102068,13.713860567743358,13.818016370201349,206600.0
2007-05-17,13.765940583270815,13.765940583270815,13.635746013226692,13.748581693551476,68800.0
2007-05-18,13.80934008796704,13.844058697774194,13.687825367520482,13.835378838383168,42200.0
2007-05-22,13.939533619248609,13.939533619248609,13.748581693551476,13.748581693551476,335000.0
2007-05-23,13.887456665404615,13.93085430527847,13.80933958922061,13.839718268235076,185600.0
2007-05-24,13.79631450579746,13.809333460879262,13.440447891358051,13.45780760180919,451400.0
2007-05-25,13.544608083499089,13.627065079492604,13.544608083499089,13.605366262115965,151800.0
2007-05-28,13.718199675397155,13.757258202451174,13.696500033835656,13.752918274138873,53400.0
2007-05-29,13.800656729319734,13.800656729319734,13.588005194700637,13.592345123295727,518800.0
2007-05-30,13.488189680668896,13.718200935813938,13.488189680668896,13.718200935813938,1054800.0
2007-05-31,13.783299023254568,13.95255294193305,13.783299023254568,13.95255294193305,510200.0
2007-06-01,14.017651087519662,14.10010892009923,14.004632126802392,14.008971228536874,583200.0
2007-06-04,13.930852446532803,14.039348187255063,13.909153629491076,14.039348187255063,307400.0
2007-06-05,14.043688981716054,14.152184722729912,14.035009123773309,14.095766473858893,423000.0
2007-06-06,13.995949912656815,13.995949912656815,13.80933711471364,13.900473135426296,543200.0
2007-06-07,13.861414631969016,13.91349294633926,13.55328632977159,13.618383601916848,1457600.0
2007-06-08,13.514230393436083,13.7138630044357,13.514230393436083,13.700843216406309,315800.0
2007-06-11,13.770277797919617,13.84405492713511,13.713860382757993,13.787637511973484,224200.0
2007-06-12,13.68782112928783,13.744238542346777,13.588004432711708,13.622723031768755,113600.0
2007-06-13,13.661785563806408,13.822359648861683,13.661785563806408,13.813679789613955,63000.0
2007-06-14,13.857074738300932,14.03934676966328,13.857074738300932,13.995949139961802,887800.0
2007-06-15,14.078407435132382,14.225961716229008,14.078407435132382,14.225961716229008,521400.0
2007-06-18,14.321434158951936,14.390871349259662,14.26067682437183,14.343132970514375,172200.0
2007-06-19,14.334451926746135,14.334451926746135,14.208598167909482,14.321432971990326,151000.0
2007-06-20,14.37785103346208,14.395209087762252,14.121801108012702,14.130480962919314,67400.0
2007-06-21,14.160864536565017,14.31275791130586,13.991611445992762,14.31275791130586,107200.0
2007-06-22,14.304077362862309,14.304077362862309,14.087085891985703,14.182562668935743,109200.0
2007-06-25,14.095770854949349,14.16954884263671,13.961235498292476,13.97859521957352,199400.0
2007-06-26,13.990750966593607,13.990750966593607,13.573765294417992,13.630231793512944,329000.0
2007-06-27,13.573766794653334,13.756198253512554,13.465176660296104,13.751854548721026,979200.0
2007-06-28,13.86044301934742,13.921253222175512,13.699730103736917,13.699730103736917,445800.0
2007-06-29,13.75185240010013,13.886503913691277,13.75185240010013,13.830037417177843,89000.0
2007-07-03,14.034190828137868,14.212278598287128,14.034190828137868,14.21227859828713,164000.0
2007-07-04,14.225305885742962,14.355613699870467,14.225305885742962,14.3469262913348,145200.0
2007-07-05,14.333894461638188,14.420766880675195,14.260053982476556,14.420766880675195,126200.0
2007-07-06,14.416424439406985,14.620574405211531,14.368646176112602,14.61188699635242,126600.0
2007-07-09,14.755226250047864,14.781286818775834,14.646636128471307,14.750881717290698,693000.0
2007-07-10,14.746538738998137,14.794318657272353,14.64229149394951,14.677041127950302,237800.0
2007-07-11,14.711789200904953,14.824723855190006,14.68138409943292,14.80300616227481,136800.0
2007-07-12,15.041906361910993,15.24171181792564,15.041906361910993,15.22868153160634,811000.0
2007-07-13,15.272113222465135,15.341610827580588,15.202615617349675,15.32858054441944,184600.0
2007-07-16,15.319894489019614,15.363329874693417,15.033216635492764,15.080996553906202,634000.0
2007-07-17,15.128773017421867,15.176551267970618,15.085335984713856,15.094023391255458,56000.0
2007-07-18,15.0723094370715,15.380704989403547,15.041904335120666,15.380704989403547,64200.0
2007-07-19,15.515357779773572,15.550105758582102,15.458890450136655,15.545762882588722,125000.0
2007-07-20,15.558794114126728,15.584856342534136,15.43282916225516,15.563138647338262,54600.0
2007-07-23,15.532732753445316,15.558794983308672,15.402424918036584,15.454549377763296,58600.0
2007-07-24,15.402426908162376,15.402426908162376,14.94200571976421,14.998471406332964,89600.0
2007-07-25,14.933317545511123,15.024532871726024,14.68573214181116,14.855132506768593,442800.0
2007-07-26,14.681384861569184,14.68572939455001,14.333896786025988,14.568451858375337,767000.0
2007-07-27,14.525015417979924,14.755227623885506,14.425112695662143,14.520672541772155,451000.0
2007-07-30,14.637949154772675,14.93331442679188,14.637949154772675,14.924627017973217,350400.0
2007-07-31,15.072310520298997,15.141808137889,14.833412563392956,14.833412563392956,312200.0
2007-08-01,14.642293314547556,14.7595708584517,14.351272549897764,14.525015770643416,482000.0
2007-08-02,14.650984256654006,14.698764192389406,14.529363807112524,14.637953967618662,109600.0
2007-08-03,14.668357455049618,14.668357455049618,14.516330253009915,14.542392485147792,680200.0
2007-08-07,14.403398179590909,14.546737980391471,14.31652572367732,14.516331212410575,432800.0
2007-08-08,14.67269445484895,14.855126692833368,14.64663389010368,14.71178695892036,288400.0
2007-08-09,14.407739607840064,14.555422270955146,14.255714067995472,14.320868817616931,210800.0
2007-08-10,14.203585962765828,14.364298853057653,14.003780568678318,14.359955977948571,615600.0
2007-08-13,14.472895048606247,14.538049801339136,14.372992309515558,14.381679720343556,167200.0
2007-08-14,14.464202286337692,14.516325075067188,14.112371391221616,14.116714266551751,243600.0
2007-08-15,13.929939917716194,14.077622541434083,13.612856978518238,13.612856978518238,143600.0
2007-08-16,13.247997107590669,13.274058509271384,12.4878661260076,13.013442007033207,639000.0
2007-08-17,13.512953735206963,13.539015129983882,12.961315770155242,13.078593289366578,668800.0
2007-08-20,13.169810809184916,13.339211146555115,13.1176880108296,13.252339539803938,123400.0
2007-08-21,13.304462603201127,13.578110199687258,13.252339803807455,13.569422790295992,205000.0
2007-08-22,13.743167984057594,14.051563586923098,13.743167984057594,14.029845890107255,178600.0
2007-08-23,14.134088014254347,14.134088014254347,13.78225548875804,13.864784197902738,111200.0
2007-08-24,13.903877855764485,14.17752541463308,13.821349963323216,14.142777438798642,78600.0
2007-08-27,14.016816811438444,14.095001852277043,13.92560148277814,13.986411701885013,169400.0
2007-08-28,13.899533724704147,13.899533724704147,13.647604709082954,13.656292116495322,472600.0
2007-08-29,13.777918337125277,13.9950994719608,13.773574631580852,13.973380115761564,373400.0
2007-08-30,13.877817085375776,14.012467768078336,13.808319477768553,13.908222185144334,98200.0
2007-08-31,14.190558391222162,14.281775366123291,14.160153285239783,14.268743422877986,99400.0
2007-09-04,14.333896352184995,14.490266395685076,14.273086147924698,14.403393965190167,99200.0
2007-09-05,14.338236984997046,14.468546438830607,14.286114197635742,14.390361429311882,40000.0
2007-09-06,14.477238928627306,14.807352240410577,14.451176697320424,14.807352240410577,196200.0
2007-09-07,14.798663798944206,14.798663798944206,14.63795085946734,14.698761071325936,54600.0
2007-09-10,14.720476519553936,14.803006071862896,14.477235709263311,14.624916682966196,386400.0
2007-09-11,14.629269501090462,14.850792744059865,14.629269501090462,14.820387625553373,647600.0
2007-09-12,14.798658423071467,14.811688704606548,14.75087851483832,14.75522304665228,184200.0
2007-09-13,14.742194308730122,14.807349044457562,14.68138410575985,14.750881717290698,223800.0
2007-09-14,14.7421968118039,14.863818895348382,14.685731132003502,14.7204791151919,48600.0
2007-09-17,14.789973520212122,14.842096312129772,14.703101095713588,14.72482044455348,31200.0
2007-09-18,14.746539376355994,15.024529832562315,14.655324068592137,15.007155014810966,298600.0
2007-09-19,15.167866124704846,15.30686299315755,15.046245728881551,15.115743334631096,268200.0
2007-09-20,15.276460560865193,15.44151804259332,15.16787041758823,15.41545746865747,61000.0
2007-09-21,15.554450545321773,15.571823706532587,15.415455313912096,15.484952929616934,116600.0
2007-09-24,15.584857568414328,15.615262675470955,15.419800089425454,15.458892606634551,58800.0
2007-09-25,15.235,15.395,15.215,15.34,62420.0
2007-09-26,15.485,15.495,15.255,15.315,136860.0
2007-09-27,15.43,15.495,15.35,15.49,203904.0
2007-09-28,15.595,15.77,15.595,15.62,94738.0
2007-10-01,15.64,15.92,15.64,15.885,442324.0
2007-10-02,15.76,15.825,15.52,15.64,364950.0
2007-10-03,15.68,15.68,15.4,15.455,254876.0
2007-10-04,15.435,15.555,15.355,15.555,218580.0
2007-10-05,15.525,15.755,15.525,15.69,302232.0
2007-10-09,15.71,15.995,15.675,15.995,168074.0
2007-10-10,16.09,16.28,16.035,16.15,79690.0
2007-10-11,16.32,16.5,15.975,16.12,286646.0
2007-10-12,16.155,16.295,16.12,16.265,37500.0
2007-10-15,16.455,16.495,16.245,16.26,107208.0
2007-10-16,16.2,16.21,15.985,16.105,39732.0
2007-10-17,16.25,16.25,15.73,15.835,380578.0
2007-10-18,15.92,16.125,15.875,16.125,287608.0
2007-10-19,16.04,16.04,15.69,15.69,242122.0
2007-10-22,15.425,15.65,15.365,15.6,999776.0
2007-10-23,15.64,15.75,15.535,15.74,269316.0
2007-10-24,15.75,15.83,15.53,15.83,122318.0
2007-10-25,15.9,15.96,15.665,15.96,1053958.0
2007-10-26,16.105,16.26,16.105,16.245,260230.0
2007-10-29,16.43,16.58,16.43,16.535,277282.0
2007-10-30,16.415,16.415,16.145,16.15,198948.0
2007-10-31,16.3,16.49,16.215,16.455,395506.0
2007-11-01,16.3,16.3,16.055,16.055,994440.0
2007-11-02,16.19,16.2,15.725,16.195,90120.0
2007-11-05,15.96,16.055,15.83,15.99,310326.0
2007-11-06,16.29,16.355,16.15,16.29,104848.0
2007-11-07,16.33,16.355,15.955,16.005,116642.0
2007-11-08,16.14,16.24,15.59,16.025,567766.0
2007-11-09,15.79,15.92,15.625,15.81,548756.0
2007-11-12,15.51,15.51,14.79,14.825,427436.0
2007-11-13,15.025,15.3,14.985,15.215,297866.0
2007-11-14,15.49,15.705,15.395,15.55,180870.0
2007-11-15,15.33,15.345,14.935,15.065,197904.0
2007-11-16,15.14,15.195,14.91,15.095,146168.0
2007-11-19,15.055,15.095,14.435,14.5,447762.0
2007-11-20,14.7,15.01,14.65,14.99,232826.0
2007-11-21,14.885,14.885,14.495,14.685,707104.0
2007-11-22,14.66,14.81,14.62,14.81,228986.0
2007-11-23,14.99,15.225,14.88,15.195,136662.0
2007-11-26,15.29,15.375,14.79,14.79,751852.0
2007-11-27,14.64,14.815,14.595,14.815,1280774.0
2007-11-28,14.815,15.235,14.815,15.2,1157214.0
2007-11-29,15.25,15.325,15.1,15.17,599746.0
2007-11-30,15.24,15.465,15.09,15.365,749594.0
2007-12-03,15.31,15.6,15.31,15.44,151698.0
2007-12-04,15.58,15.605,15.36,15.385,136384.0
2007-12-05,15.46,15.575,15.42,15.485,155496.0
2007-12-06,15.535,15.88,15.525,15.875,1070466.0
2007-12-07,16.015,16.015,15.82,15.915,604712.0
2007-12-10,16.085,16.23,16.085,16.09,99742.0
2007-12-11,16.13,16.285,15.625,15.635,184484.0
2007-12-12,15.95,16.04,15.69,15.85,206810.0
2007-12-13,15.615,15.655,15.345,15.42,84912.0
2007-12-14,15.29,15.38,15.14,15.175,143542.0
2007-12-17,15.025,15.04,14.59,14.595,376426.0
2007-12-18,14.955,14.955,14.4,14.665,92608.0
2007-12-19,14.715,14.8,14.585,14.625,65970.0
2007-12-20,14.665,14.815,14.55,14.78,35142.0
2007-12-21,14.89,15.36,14.89,15.36,856748.0
2007-12-24,15.345,15.58,15.345,15.525,219380.0
2007-12-27,15.845,15.965,15.745,15.755,137194.0
2007-12-28,15.905,16.095,15.895,16.055,71390.0
2007-12-31,16.05,16.215,15.965,16.085,19508.0
2008-01-02,16.27,16.695,16.27,16.665,98044.0
2008-01-03,16.7,17.19,16.7,17.025,289276.0
2008-01-04,16.865,16.94,16.735,16.825,90566.0
2008-01-07,16.79,16.995,16.41,16.58,149402.0
2008-01-08,16.96,17.145,16.795,16.82,149000.0
2008-01-09,16.83,16.96,16.57,16.89,270194.0
2008-01-10,16.695,17.1,16.68,16.985,213596.0
2008-01-11,16.97,17.33,16.965,17.28,119854.0
2008-01-14,17.59,17.775,17.575,17.675,222906.0
2008-01-15,17.53,17.66,16.91,17.015,415792.0
2008-01-16,16.685,16.89,16.05,16.385,934116.0
2008-01-17,16.455,16.49,15.605,15.69,586134.0
2008-01-18,15.875,15.98,15.225,15.65,243094.0
2008-01-21,14.8,14.89,14.63,14.74,356234.0
2008-01-22,14.465,15.89,14.465,15.86,359440.0
2008-01-23,15.475,15.81,14.865,15.595,1587942.0
2008-01-24,16.36,16.43,16.085,16.295,217034.0
2008-01-25,16.795,16.985,16.45,16.485,165678.0
2008-01-28,16.61,16.885,16.315,16.885,141308.0
2008-01-29,16.955,16.955,16.685,16.74,259610.0
2008-01-30,16.675,16.99,16.51,16.7,242770.0
2008-01-31,16.575,16.835,16.415,16.72,296870.0
2008-02-01,16.995,17.195,16.72,16.82,102842.0
2008-02-04,16.77,16.88,16.595,16.695,153644.0
2008-02-05,16.46,16.575,16.22,16.22,403624.0
2008-02-06,16.54,16.57,16.16,16.18,181694.0
2008-02-07,16.1,16.35,15.91,16.29,334478.0
2008-02-08,16.31,16.575,16.26,16.575,47228.0
2008-02-11,16.66,16.855,16.4,16.825,130336.0
2008-02-12,16.875,16.96,16.45,16.48,80512.0
2008-02-13,16.625,16.735,16.425,16.71,96388.0
2008-02-14,16.825,16.845,16.56,16.63,210246.0
2008-02-15,16.655,16.735,16.52,16.725,37668.0
2008-02-19,17.11,17.585,17.11,17.49,194770.0
2008-02-20,17.33,17.825,17.265,17.775,427286.0
2008-02-21,18.035,18.19,17.865,17.89,154894.0
2008-02-22,18.03,18.03,17.595,17.925,180222.0
2008-02-25,17.94,18.125,17.675,18.08,204880.0
2008-02-26,17.965,18.3,17.89,18.085,185496.0
2008-02-27,18.155,18.45,18.085,18.31,135900.0
2008-02-28,18.35,18.685,18.345,18.655,309602.0
2008-02-29,18.66,18.66,18.18,18.3,1028382.0
2008-03-03,18.54,18.785,18.425,18.655,436536.0
2008-03-04,18.715,18.9,18.06,18.34,473080.0
2008-03-05,18.535,18.79,18.405,18.72,207568.0
2008-03-06,18.755,18.755,18.43,18.54,204380.0
2008-03-07,18.35,18.55,17.975,18.135,236590.0
2008-03-10,17.975,17.975,17.34,17.42,166698.0
2008-03-11,17.765,18.235,17.66,18.21,167584.0
2008-03-12,18.3,18.3,18.04,18.17,75662.0
2008-03-13,18.155,18.685,18.105,18.64,91228.0
2008-03-14,18.775,18.975,18.425,18.695,283356.0
2008-03-17,18.34,18.66,18.04,18.3,251576.0
2008-03-18,18.45,18.54,17.89,17.925,125914.0
2008-03-19,17.74,17.74,16.765,16.805,579432.0
2008-03-20,16.42,16.76,16.095,16.555,321554.0
2008-03-24,16.76,17.02,16.63,16.66,390668.0
2008-03-25,17.005,17.4,17.005,17.4,141278.0
2008-03-26,17.495,17.72,17.45,17.715,103982.0
2008-03-27,17.695,17.75,17.53,17.63,194790.0
2008-03-28,17.545,17.675,17.385,17.545,114970.0
2008-03-31,17.62,17.665,16.9,17.2,152880.0
2008-04-01,16.925,16.945,16.615,16.905,120376.0
2008-04-02,16.925,17.385,16.925,17.34,146826.0
2008-04-03,17.27,17.58,17.225,17.455,83156.0
2008-04-04,17.64,17.955,17.64,17.9,118052.0
2008-04-07,18.235,18.49,17.97,18.08,167338.0
2008-04-08,17.875,18.165,17.84,18.06,66542.0
2008-04-09,18.105,18.265,18.095,18.195,70720.0
2008-04-10,18.29,18.315,18.035,18.315,61828.0
2008-04-11,18.145,18.27,18.02,18.09,177788.0
2008-04-14,18.155,18.265,18.075,18.18,234932.0
2008-04-15,18.325,18.525,18.325,18.525,84410.0
2008-04-16,18.85,19.24,18.825,19.24,273400.0
2008-04-17,19.3,19.35,18.925,19.05,144262.0
2008-04-18,18.905,18.96,18.455,18.895,216214.0
2008-04-21,18.98,19.015,18.705,18.89,112780.0
2008-04-22,18.92,19.095,18.8,18.845,65610.0
2008-04-23,18.705,18.75,18.24,18.275,158274.0
2008-04-24,18.225,18.225,17.59,17.62,163740.0
2008-04-25,17.79,18.025,17.6,18.02,154704.0
2008-04-28,18.04,18.05,17.5,17.525,91312.0
2008-04-29,17.255,17.255,16.665,16.695,227580.0
2008-04-30,16.745,17.065,16.715,17.02,147574.0
2008-05-01,16.83,17.025,16.475,16.955,145930.0
2008-05-02,17.125,17.375,17.095,17.275,416132.0
2008-05-05,17.59,17.745,17.485,17.72,170396.0
2008-05-06,17.73,18.08,17.73,17.89,122232.0
2008-05-07,17.845,18.1,17.79,17.88,89134.0
2008-05-08,18.07,18.43,17.965,18.43,65712.0
2008-05-09,18.305,18.355,17.945,18.12,70676.0
2008-05-12,18.16,18.165,17.86,18.055,31934.0
2008-05-13,17.845,17.97,17.69,17.935,271366.0
2008-05-14,18.0,18.115,17.785,17.81,119486.0
2008-05-15,18.005,18.35,18.005,18.3,135234.0
2008-05-16,18.705,18.73,18.465,18.645,186034.0
2008-05-20,18.575,18.775,18.395,18.75,67552.0
2008-05-21,18.745,18.87,18.315,18.335,107236.0
2008-05-22,18.425,18.58,18.16,18.4,114382.0
2008-05-23,18.415,18.52,18.125,18.275,62086.0
2008-05-26,18.325,18.355,18.195,18.32,29064.0
2008-05-27,18.175,18.175,17.8,17.835,87442.0
2008-05-28,17.745,18.19,17.685,18.19,82102.0
2008-05-29,17.915,17.965,17.745,17.78,48632.0
2008-05-30,17.97,18.245,17.97,18.215,44458.0
2008-06-02,18.195,18.56,18.195,18.435,54530.0
2008-06-03,18.46,18.79,18.41,18.53,238732.0
2008-06-04,18.455,18.535,18.305,18.33,51632.0
2008-06-05,18.385,18.93,18.29,18.93,56416.0
2008-06-06,19.1,19.36,19.06,19.12,190778.0
2008-06-09,19.275,19.52,19.145,19.27,126732.0
2008-06-10,19.01,19.065,18.455,18.59,65152.0
2008-06-11,18.885,18.99,18.725,18.755,131296.0
2008-06-12,18.595,18.675,18.37,18.58,82652.0
2008-06-13,18.555,18.86,18.555,18.81,25072.0
2008-06-16,19.145,19.285,19.095,19.19,391526.0
2008-06-17,19.17,19.5,19.17,19.415,124048.0
2008-06-18,19.575,19.575,19.28,19.52,69658.0
2008-06-19,19.66,19.69,19.225,19.24,55054.0
2008-06-20,19.295,19.48,19.125,19.14,396444.0
2008-06-23,19.055,19.425,19.015,19.425,520166.0
2008-06-24,19.435,19.435,19.025,19.025,31430.0
2008-06-25,18.98,19.055,18.485,18.805,208348.0
2008-06-26,19.085,19.355,19.01,19.345,69786.0
2008-06-27,19.28,19.95,19.21,19.895,246202.0
2008-06-30,20.02,20.305,19.75,20.16,320126.0
2008-07-02,20.12,20.145,19.105,19.19,315564.0
2008-07-03,18.96,19.185,18.5,19.15,123494.0
2008-07-04,19.15,19.245,18.865,18.935,78010.0
2008-07-07,18.745,19.025,18.515,18.74,232260.0
2008-07-08,18.435,18.585,18.005,18.585,267828.0
2008-07-09,18.84,19.1,18.54,18.585,55332.0
2008-07-10,18.845,19.11,18.73,19.005,56004.0
2008-07-11,19.305,19.59,19.24,19.51,129778.0
2008-07-14,19.675,20.025,19.56,20.005,106042.0
2008-07-15,20.01,20.04,19.055,19.355,133404.0
2008-07-16,19.325,19.45,18.735,19.095,202300.0
2008-07-17,19.145,19.325,18.335,18.535,284854.0
2008-07-18,18.535,18.7,18.435,18.435,29880.0
2008-07-21,18.61,18.995,18.495,18.96,90886.0
2008-07-22,19.04,19.04,18.465,18.56,105962.0
2008-07-23,18.465,18.475,17.445,17.51,475660.0
2008-07-24,17.68,17.755,16.955,17.125,719956.0
2008-07-25,17.27,17.585,17.04,17.5,128424.0
2008-07-28,17.49,17.895,17.49,17.595,59098.0
2008-07-29,17.615,17.625,17.38,17.555,168664.0
2008-07-30,17.58,18.065,17.38,18.065,89584.0
2008-07-31,18.165,18.195,17.725,17.76,63190.0
2008-08-01,17.8,17.91,17.265,17.41,80378.0
2008-08-05,16.375,16.45,15.795,15.925,392460.0
2008-08-06,16.355,16.515,16.27,16.415,53447.0
2008-08-07,16.6,16.6,16.18,16.34,37056.0
2008-08-08,16.18,16.18,15.71,15.81,212256.0
2008-08-11,15.695,15.73,14.84,15.05,213303.0
2008-08-12,15.0,15.47,15.0,15.39,92356.0
2008-08-13,15.555,16.34,15.555,16.34,637687.0
2008-08-14,16.215,16.32,15.86,15.885,177412.0
2008-08-15,15.58,15.58,15.19,15.235,42550.0
2008-08-18,15.51,15.79,15.435,15.505,289234.0
2008-08-19,15.305,16.025,15.295,15.835,51880.0
2008-08-20,16.165,16.32,15.85,16.095,228169.0
2008-08-21,16.6,16.8,16.495,16.67,268627.0
2008-08-22,16.485,16.575,16.165,16.34,68966.0
2008-08-25,16.41,16.485,16.08,16.165,77250.0
2008-08-26,16.165,16.315,16.105,16.155,44581.0
2008-08-27,16.315,16.495,16.315,16.425,21269.0
2008-08-28,16.75,16.755,16.225,16.415,92268.0
2008-08-29,16.515,16.55,16.415,16.45,52763.0
2008-09-02,15.86,15.86,15.58,15.58,278374.0
2008-09-03,15.54,15.6,14.765,15.0,205579.0
2008-09-04,14.955,15.07,14.3,14.52,457885.0
2008-09-05,14.6,14.8,14.2,14.8,267655.0
2008-09-08,15.19,15.235,14.085,14.145,344539.0
2008-09-09,13.84,13.84,12.97,12.98,335267.0
2008-09-10,12.97,13.465,12.89,13.36,252180.0
2008-09-11,13.205,13.7,12.89,13.51,241211.0
2008-09-12,13.825,14.535,13.71,14.5,268889.0
2008-09-15,14.1,14.435,13.665,13.86,123239.0
2008-09-16,13.195,14.04,13.18,13.99,219814.0
2008-09-17,13.99,14.66,13.695,14.555,284465.0
2008-09-18,14.71,15.06,14.12,14.25,481985.0
2008-09-19,14.85,15.295,14.66,15.235,269781.0
2008-09-22,15.695,16.165,15.67,15.815,137468.0
2008-09-23,15.625,15.71,14.98,15.12,245040.0
2008-09-24,15.39,15.505,15.07,15.205,100514.0
2008-09-25,15.05,15.155,14.695,14.695,39282.0
2008-09-26,14.485,14.59,14.085,14.205,133882.0
2008-09-29,13.935,13.955,13.03,13.375,293747.0
2008-09-30,13.56,13.805,13.34,13.595,306181.0
2008-10-01,13.56,13.7,13.195,13.445,17939.0
2008-10-02,12.725,12.81,11.25,11.3,337097.0
2008-10-03,11.43,12.12,11.285,11.38,251713.0
2008-10-06,11.12,11.26,9.965,10.68,272558.0
2008-10-07,11.195,11.345,10.595,10.63,248624.0
2008-10-08,10.51,12.095,10.51,11.945,156113.0
2008-10-09,12.13,12.635,11.53,11.73,180343.0
2008-10-10,11.295,11.73,10.22,10.77,117661.0
2008-10-14,12.25,12.32,10.9,11.135,179739.0
2008-10-15,10.855,10.89,9.96,9.96,258808.0
2008-10-16,10.07,10.135,9.0,9.33,320955.0
2008-10-17,9.06,9.705,8.8,9.305,249159.0
2008-10-20,9.68,10.29,9.575,10.29,180034.0
2008-10-21,9.94,10.03,9.505,9.505,67689.0
2008-10-22,9.33,9.33,8.425,8.565,163613.0
2008-10-23,8.58,8.815,7.91,8.205,154802.0
2008-10-24,7.41,8.625,7.41,8.51,289592.0
2008-10-27,8.46,8.615,7.745,7.745,92397.0
2008-10-28,8.24,8.435,7.69,8.435,108868.0
2008-10-29,8.73,9.425,8.65,9.245,243249.0
2008-10-30,9.66,9.835,9.14,9.67,267397.0
2008-10-31,9.59,9.775,9.375,9.375,93496.0
2008-11-03,9.55,9.585,9.19,9.245,1047604.0
2008-11-04,9.625,10.185,9.6,10.16,112167.0
2008-11-05,10.14,10.41,9.855,10.035,122179.0
2008-11-06,9.905,10.105,9.245,9.34,106412.0
2008-11-07,9.435,9.68,9.25,9.48,41381.0
2008-11-10,10.14,10.205,9.635,9.865,152462.0
2008-11-11,9.585,9.585,9.085,9.42,105713.0
2008-11-12,9.15,9.15,8.405,8.44,138861.0
2008-11-13,8.59,9.14,7.925,9.12,143979.0
2008-11-14,9.235,9.4,8.745,8.745,94061.0
2008-11-17,8.675,8.73,8.365,8.44,43164.0
2008-11-18,8.44,8.66,8.225,8.38,87029.0
2008-11-19,8.435,8.81,7.98,7.98,103559.0
2008-11-20,7.935,8.11,7.51,7.655,143180.0
2008-11-21,8.085,9.085,8.015,9.085,220789.0
2008-11-24,9.46,9.695,9.14,9.14,285308.0
2008-11-25,9.245,9.375,8.635,8.93,193347.0
2008-11-26,9.015,9.625,8.825,9.625,146698.0
2008-11-27,9.695,9.93,9.59,9.905,64395.0
2008-11-28,9.965,10.115,9.575,10.035,85792.0
2008-12-01,9.495,9.495,8.8,8.8,125576.0
2008-12-02,9.07,9.165,8.885,9.14,101939.0
2008-12-03,8.895,9.01,8.695,8.8,131394.0
2008-12-04,8.815,9.05,8.425,8.545,241250.0
2008-12-05,8.32,8.475,7.875,8.475,160423.0
2008-12-08,9.07,9.295,8.99,9.235,108037.0
2008-12-09,9.19,9.68,9.07,9.355,358401.0
2008-12-10,9.81,10.445,9.81,10.36,377032.0
2008-12-11,10.475,10.78,9.965,10.065,237768.0
2008-12-12,9.69,10.49,9.645,10.465,218985.0
2008-12-15,10.69,11.12,10.55,10.815,270432.0
2008-12-16,10.945,11.39,10.82,11.365,273613.0
2008-12-18,11.3,11.335,10.48,10.76,339495.0
2008-12-19,10.48,10.98,10.395,10.945,222872.0
2008-12-22,11.02,11.075,10.275,10.48,140787.0
2008-12-23,10.47,10.85,10.43,10.76,153750.0
2008-12-24,10.635,10.805,10.55,10.645,52910.0
2008-12-29,11.23,11.625,11.23,11.605,274444.0
2008-12-30,11.66,11.66,11.495,11.635,58008.0
2008-12-31,11.535,11.86,11.38,11.685,37952.0
2009-01-02,11.685,12.115,11.685,11.93,79587.0
2009-01-05,11.58,11.775,11.36,11.52,112383.0
2009-01-06,11.6,11.88,11.325,11.685,71668.0
2009-01-07,11.685,11.685,10.995,11.09,128693.0
2009-01-08,11.25,11.36,11.1,11.345,45726.0
2009-01-09,11.36,11.52,11.055,11.24,46931.0
2009-01-12,10.89,10.925,10.505,10.575,145829.0
2009-01-13,10.6,11.01,10.6,11.005,80480.0
2009-01-14,10.855,10.855,10.34,10.54,88697.0
2009-01-15,10.665,10.91,10.2,10.89,100403.0
2009-01-16,11.32,11.38,10.915,11.32,48545.0
2009-01-19,11.3,11.3,11.135,11.205,22960.0
2009-01-20,11.38,11.78,11.335,11.36,73655.0
2009-01-21,11.335,11.51,11.055,11.51,149751.0
2009-01-22,11.415,11.79,11.36,11.425,118222.0
2009-01-23,11.52,12.21,11.52,12.08,131321.0
2009-01-26,12.35,12.465,11.775,11.92,122354.0
2009-01-27,11.895,11.915,11.625,11.675,127478.0
2009-01-28,11.81,11.81,11.38,11.535,79206.0
2009-01-29,11.405,12.045,11.29,11.94,62244.0
2009-01-30,12.235,12.325,11.685,11.755,81424.0
2009-02-02,11.605,11.845,11.36,11.53,71021.0
2009-02-03,11.535,11.74,11.345,11.52,73791.0
2009-02-04,11.71,12.01,11.71,11.94,157812.0
2009-02-05,12.14,12.43,12.105,12.43,148215.0
2009-02-06,12.41,12.935,12.41,12.76,327688.0
2009-02-09,12.63,12.785,12.29,12.385,154209.0
2009-02-10,12.575,12.745,12.27,12.365,194294.0
2009-02-11,12.655,13.085,12.505,12.855,160443.0
2009-02-12,12.805,12.98,12.645,12.955,89343.0
2009-02-13,12.96,12.96,12.75,12.77,66941.0
2009-02-17,13.04,13.135,12.77,12.77,88297.0
2009-02-18,12.805,13.015,12.375,12.97,133225.0
2009-02-19,12.89,13.065,12.47,12.585,64097.0
2009-02-20,12.82,12.82,12.47,12.68,69772.0
2009-02-23,12.56,12.585,12.255,12.255,58049.0
2009-02-24,12.235,12.235,11.53,11.625,156178.0
2009-02-25,11.675,12.07,11.52,11.52,86863.0
2009-02-26,11.475,11.8,11.36,11.755,82759.0
2009-02-27,12.025,12.025,11.53,11.775,85641.0
2009-03-02,11.78,11.885,10.89,10.94,81113.0
2009-03-03,10.95,11.415,10.805,11.255,45788.0
2009-03-04,11.605,11.615,10.97,11.04,98221.0
2009-03-05,11.055,11.415,11.055,11.39,111126.0
2009-03-06,11.46,11.57,11.045,11.215,52552.0
2009-03-09,11.145,11.3,10.915,11.045,60342.0
2009-03-10,11.055,11.055,10.635,10.74,103552.0
2009-03-11,10.805,11.345,10.75,11.25,43012.0
2009-03-12,11.32,11.475,11.255,11.44,44632.0
2009-03-13,11.66,11.685,11.36,11.545,103538.0
2009-03-16,11.44,11.64,11.36,11.465,55377.0
2009-03-17,11.495,11.495,11.145,11.36,72041.0
2009-03-18,11.115,11.93,10.845,11.93,103180.0
2009-03-19,12.435,12.585,12.28,12.49,174090.0
2009-03-20,12.47,12.585,12.325,12.325,151880.0
2009-03-23,12.465,12.64,12.385,12.48,149290.0
2009-03-24,12.255,12.575,12.105,12.435,113752.0
2009-03-25,12.54,12.865,12.48,12.745,85899.0
2009-03-26,12.925,13.025,12.745,12.955,84634.0
2009-03-27,12.785,12.83,12.655,12.71,126393.0
2009-03-30,12.375,12.735,12.29,12.47,119160.0
2009-03-31,12.75,12.805,12.47,12.62,82778.0
2009-04-01,12.83,13.125,12.735,13.095,160127.0
2009-04-02,12.98,12.98,12.535,12.605,142889.0
2009-04-03,12.605,12.645,11.975,12.085,310103.0
2009-04-06,11.765,11.78,11.58,11.74,102273.0
2009-04-07,11.8,11.885,11.59,11.59,58600.0
2009-04-08,11.58,11.73,11.39,11.67,259458.0
2009-04-09,11.79,11.79,11.605,11.625,316721.0
2009-04-13,11.895,11.975,11.845,11.86,145637.0
2009-04-14,11.975,12.01,11.81,11.835,75233.0
2009-04-15,11.835,11.92,11.755,11.885,78046.0
2009-04-16,11.93,11.93,11.45,11.52,215820.0
2009-04-17,11.405,11.485,11.25,11.29,201665.0
2009-04-20,11.395,11.635,11.39,11.545,49370.0
2009-04-21,11.685,11.695,11.335,11.425,58543.0
2009-04-22,11.46,11.675,11.46,11.475,46415.0
2009-04-23,11.52,11.745,11.52,11.615,37287.0
2009-04-24,11.775,12.13,11.775,12.07,227655.0
2009-04-27,11.93,12.025,11.815,11.895,62233.0
2009-04-28,11.635,11.705,11.53,11.64,47743.0
2009-04-29,11.87,11.93,11.72,11.835,57321.0
2009-04-30,11.755,11.85,11.65,11.66,42963.0
2009-05-01,11.685,11.975,11.65,11.85,53221.0
2009-05-04,12.15,12.5,12.14,12.5,138325.0
2009-05-05,12.62,12.69,12.395,12.465,102855.0
2009-05-06,12.68,12.805,12.665,12.785,122628.0
2009-05-07,13.11,13.18,12.605,12.71,168352.0
2009-05-08,12.75,12.925,12.61,12.91,66330.0
2009-05-11,12.71,12.875,12.63,12.805,52901.0
2009-05-12,12.99,13.38,12.925,13.335,136312.0
2009-05-13,13.205,13.545,13.075,13.11,108600.0
2009-05-14,13.05,13.435,12.935,13.365,203187.0
2009-05-15,13.425,13.495,12.89,12.89,32530.0
2009-05-19,13.4,13.73,13.32,13.58,66206.0
2009-05-20,13.79,14.135,13.79,13.985,123266.0
2009-05-21,13.925,13.925,13.54,13.855,108813.0
2009-05-22,14.055,14.17,13.965,13.985,76796.0
2009-05-25,14.0,14.03,13.905,13.96,27967.0
2009-05-26,13.765,13.975,13.635,13.95,98876.0
2009-05-27,14.02,14.03,13.74,13.75,92386.0
2009-05-28,13.965,14.14,13.87,14.105,89237.0
2009-05-29,14.43,14.44,14.115,14.175,222685.0
2009-06-01,14.42,14.42,14.035,14.055,151628.0
2009-06-02,14.055,14.27,14.0,14.23,121073.0
2009-06-03,14.0,14.0,13.54,13.73,95682.0
2009-06-04,13.895,14.135,13.895,14.09,73691.0
2009-06-05,13.965,14.1,13.765,13.94,94279.0
2009-06-08,13.75,13.905,13.545,13.905,87516.0
2009-06-09,13.985,13.985,13.72,13.82,42163.0
2009-06-10,14.03,14.1,13.755,13.89,123503.0
2009-06-11,13.835,14.055,13.705,13.95,68645.0
2009-06-12,13.825,13.965,13.72,13.79,103661.0
2009-06-15,13.705,13.715,13.33,13.38,64405.0
2009-06-16,13.61,13.74,13.25,13.345,85470.0
2009-06-17,13.24,13.24,12.78,12.9,128383.0
2009-06-18,12.815,13.015,12.7,12.715,85825.0
2009-06-19,12.92,13.05,12.83,13.04,129768.0
2009-06-22,12.785,12.785,12.305,12.305,95753.0
2009-06-23,12.41,12.78,12.26,12.75,132722.0
2009-06-24,13.02,13.2,12.97,13.11,38607.0
2009-06-25,13.18,13.62,13.085,13.62,364003.0
2009-06-26,13.56,13.645,13.365,13.455,71332.0
2009-06-29,13.515,13.62,13.455,13.515,50832.0
2009-06-30,13.47,13.49,13.105,13.2,72022.0
2009-07-02,13.13,13.49,13.05,13.445,39638.0
2009-07-03,13.49,13.6,13.49,13.55,9444.0
2009-07-06,13.18,13.235,12.85,13.06,140409.0
2009-07-07,13.05,13.155,12.93,12.955,76921.0
2009-07-08,12.795,12.92,12.28,12.475,146941.0
2009-07-09,12.57,12.91,12.545,12.65,79050.0
2009-07-10,12.58,12.665,12.27,12.43,100396.0
2009-07-13,12.315,12.51,11.99,12.51,104510.0
2009-07-14,12.615,12.675,12.51,12.615,21622.0
2009-07-15,12.93,13.04,12.93,13.0,60924.0
2009-07-16,13.07,13.225,12.99,13.155,67102.0
2009-07-17,13.21,13.445,13.165,13.355,79813.0
2009-07-20,13.655,13.735,13.505,13.655,102334.0
2009-07-21,13.775,13.775,13.295,13.505,148306.0
2009-07-22,13.41,13.54,13.285,13.385,82876.0
2009-07-23,13.295,13.77,13.26,13.61,125654.0
2009-07-24,13.645,13.75,13.565,13.63,56518.0
2009-07-27,13.785,13.805,13.54,13.565,50597.0
2009-07-28,13.39,13.39,12.99,13.14,83321.0
2009-07-29,12.98,12.98,12.825,12.9,56910.0
2009-07-30,13.21,13.33,13.12,13.285,71503.0
2009-07-31,13.26,13.655,13.26,13.565,62982.0
2009-08-04,13.91,14.125,13.83,13.97,85202.0
2009-08-05,14.05,14.195,13.865,14.135,174307.0
2009-08-06,14.225,14.265,13.97,14.055,35180.0
2009-08-07,14.135,14.18,13.9,13.935,63584.0
2009-08-10,13.77,13.82,13.665,13.75,143217.0
2009-08-11,13.75,13.83,13.56,13.645,121285.0
2009-08-12,13.56,13.735,13.48,13.565,32214.0
2009-08-13,13.865,14.005,13.785,13.96,34027.0
2009-08-14,13.925,13.96,13.665,13.83,47932.0
2009-08-17,13.365,13.4,13.145,13.26,72048.0
2009-08-18,13.365,13.515,13.365,13.49,43705.0
2009-08-19,13.285,13.635,13.215,13.48,40644.0
2009-08-20,13.505,13.705,13.505,13.61,24442.0
2009-08-21,13.82,13.865,13.715,13.715,31366.0
2009-08-24,13.81,13.915,13.6,13.6,32546.0
2009-08-25,13.75,13.84,13.69,13.785,31073.0
2009-08-26,13.715,13.82,13.655,13.69,21033.0
2009-08-27,13.875,13.875,13.435,13.725,251503.0
2009-08-28,13.865,13.915,13.735,13.9,157725.0
2009-08-31,13.725,13.725,13.515,13.6,41937.0
2009-09-01,13.63,13.74,13.41,13.505,31198.0
2009-09-02,13.585,14.38,13.585,14.33,160112.0
2009-09-03,14.33,14.96,14.33,14.915,219737.0
2009-09-04,14.755,14.87,14.615,14.87,78773.0
2009-09-08,15.18,15.3,14.8,14.8,95946.0
2009-09-09,14.835,14.86,14.39,14.545,121816.0
2009-09-10,14.485,14.87,14.485,14.835,58143.0
2009-09-11,15.08,15.23,14.88,14.985,37764.0
2009-09-14,14.845,14.94,14.775,14.835,256608.0
2009-09-15,14.855,15.22,14.855,15.22,79327.0
2009-09-16,15.44,15.495,15.345,15.38,185544.0
2009-09-17,15.29,15.485,14.995,15.15,97237.0
2009-09-18,15.185,15.195,14.835,14.96,98324.0
2009-09-21,14.645,14.88,14.495,14.855,44921.0
2009-09-22,15.135,15.215,15.03,15.125,32126.0
2009-09-23,15.08,15.205,14.86,14.86,67291.0
2009-09-24,15.075,15.075,14.485,14.53,411764.0
2009-09-25,14.435,14.52,14.335,14.415,124828.0
2009-09-28,14.495,14.75,14.495,14.53,47688.0
2009-09-29,14.565,14.82,14.52,14.8,57830.0
2009-09-30,14.965,14.965,14.565,14.835,34146.0
2009-10-01,14.89,14.89,14.195,14.25,72881.0
2009-10-02,14.04,14.405,13.97,14.125,31567.0
2009-10-05,14.205,14.46,14.155,14.38,70218.0
2009-10-06,14.75,15.17,14.75,14.985,76225.0
2009-10-07,15.065,15.22,14.965,15.22,32689.0
2009-10-08,15.36,15.605,15.32,15.405,71570.0
2009-10-09,15.285,15.395,15.135,15.285,40533.0
2009-10-13,15.29,15.425,15.055,15.405,78918.0
2009-10-14,15.475,15.51,15.355,15.38,25235.0
2009-10-15,15.215,15.345,15.185,15.23,93330.0
2009-10-16,15.15,15.46,15.15,15.37,31474.0
2009-10-19,15.57,15.59,15.36,15.535,34709.0
2009-10-20,15.66,15.685,15.32,15.475,81116.0
2009-10-21,15.335,15.755,15.29,15.44,28782.0
2009-10-22,15.405,15.465,15.25,15.43,35801.0
2009-10-23,15.565,15.6,15.23,15.285,40486.0
2009-10-26,15.335,15.53,14.855,14.86,43221.0
2009-10-27,14.835,14.835,14.575,14.65,72578.0
2009-10-28,14.52,14.625,13.985,14.005,88880.0
2009-10-29,14.23,14.68,14.23,14.615,63762.0
2009-10-30,14.635,14.635,13.91,14.265,80439.0
2009-11-02,14.45,14.575,14.055,14.3,59538.0
2009-11-03,14.17,14.87,14.09,14.855,89836.0
2009-11-04,15.065,15.215,14.89,15.055,131599.0
2009-11-05,15.09,15.255,15.01,15.255,29518.0
2009-11-06,15.215,15.625,15.215,15.495,47346.0
2009-11-09,15.79,16.02,15.78,15.915,84049.0
2009-11-10,15.845,15.915,15.59,15.825,75145.0
2009-11-11,16.06,16.095,15.88,15.895,57976.0
2009-11-12,15.79,15.885,15.535,15.605,27897.0
2009-11-13,15.605,15.905,15.605,15.88,81521.0
2009-11-16,16.105,16.305,16.105,16.21,135622.0
2009-11-17,16.13,16.56,16.13,16.56,41600.0
2009-11-18,16.735,16.805,16.43,16.525,110488.0
2009-11-19,16.465,16.735,16.255,16.72,90821.0
2009-11-20,16.535,16.77,16.465,16.725,55588.0
2009-11-23,16.99,17.14,16.685,16.735,90313.0
2009-11-24,16.825,16.825,16.49,16.535,67909.0
2009-11-25,16.7,16.825,16.56,16.825,78199.0
2009-11-26,16.7,16.7,16.395,16.44,24222.0
2009-11-27,16.14,16.65,16.095,16.37,57372.0
2009-11-30,16.36,16.605,16.34,16.385,125800.0
2009-12-01,16.63,17.12,16.63,17.105,82779.0
2009-12-02,17.27,17.645,17.245,17.63,98755.0
2009-12-03,17.595,17.635,17.26,17.315,67579.0
2009-12-04,17.12,17.12,16.27,16.55,112045.0
2009-12-07,16.29,16.62,16.195,16.405,63631.0
2009-12-08,16.2,16.325,16.01,16.055,78571.0
2009-12-09,16.13,16.35,16.01,16.325,73384.0
2009-12-10,16.41,16.41,16.15,16.265,86377.0
2009-12-11,16.36,16.36,16.02,16.055,60833.0
2009-12-14,16.255,16.28,16.06,16.22,91614.0
2009-12-15,16.165,16.305,16.06,16.095,48209.0
2009-12-16,16.28,16.43,16.255,16.34,43995.0
2009-12-17,16.105,16.105,15.625,15.625,75394.0
2009-12-18,15.58,15.695,15.425,15.605,60215.0
2009-12-21,15.71,15.72,15.465,15.545,46885.0
2009-12-22,15.495,15.675,15.43,15.65,47660.0
2009-12-23,15.72,16.045,15.71,15.94,48468.0
2009-12-24,16.055,16.105,15.99,16.01,35313.0
2009-12-29,15.965,15.965,15.765,15.765,44116.0
2009-12-30,15.72,15.775,15.67,15.74,25300.0
2009-12-31,15.825,15.845,15.675,15.675,39445.0
2010-01-04,16.07,16.125,16.025,16.115,64163.0
2010-01-05,16.195,16.445,16.195,16.405,52169.0
2010-01-06,16.515,16.85,16.515,16.745,389530.0
2010-01-07,16.72,16.815,16.545,16.815,30302.0
2010-01-08,16.875,17.015,16.78,17.0,41291.0
2010-01-11,17.355,17.46,17.095,17.13,76465.0
2010-01-12,17.155,17.165,16.595,16.65,78017.0
2010-01-13,16.63,16.745,16.44,16.725,60052.0
2010-01-14,16.735,16.735,16.44,16.525,51714.0
2010-01-15,16.43,16.455,16.235,16.315,39657.0
2010-01-18,16.34,16.395,16.325,16.375,34517.0
2010-01-19,16.405,16.455,16.325,16.445,48349.0
2010-01-20,16.245,16.265,15.88,16.09,86133.0
2010-01-21,15.99,16.035,15.495,15.495,147990.0
2010-01-22,15.395,15.745,15.23,15.44,182909.0
2010-01-25,15.545,15.66,15.31,15.32,97211.0
2010-01-26,15.18,15.485,15.135,15.31,54742.0
2010-01-27,15.22,15.335,14.87,15.1,106678.0
2010-01-28,15.135,15.135,14.6,14.925,112176.0
2010-01-29,14.94,14.975,14.355,14.415,184507.0
2010-02-01,14.51,15.075,14.51,15.075,110932.0
2010-02-02,15.25,15.275,15.045,15.18,107341.0
2010-02-03,15.18,15.415,15.065,15.08,75033.0
2010-02-04,14.86,14.86,14.32,14.345,219592.0
2010-02-05,14.24,14.82,14.05,14.82,149712.0
2010-02-08,14.89,15.0,14.495,14.495,121300.0
2010-02-09,14.755,15.16,14.755,15.08,119740.0
2010-02-10,15.135,15.17,14.86,15.0,100600.0
2010-02-11,15.115,15.53,15.01,15.53,56518.0
2010-02-12,15.265,15.465,15.185,15.425,85207.0
2010-02-16,15.775,15.81,15.685,15.755,113922.0
2010-02-17,15.765,15.915,15.67,15.765,83723.0
2010-02-18,15.72,16.025,15.72,15.95,37513.0
2010-02-19,15.885,16.045,15.86,15.87,64598.0
2010-02-22,15.99,15.99,15.675,15.685,89503.0
2010-02-23,15.66,15.66,15.29,15.355,112634.0
2010-02-24,15.255,15.44,15.18,15.22,59334.0
2010-02-25,15.09,15.685,15.055,15.605,83834.0
2010-02-26,15.755,15.765,15.565,15.675,66133.0
2010-03-01,15.825,15.85,15.6,15.845,51107.0
2010-03-02,15.915,16.195,15.915,16.045,71880.0
2010-03-03,16.175,16.325,16.175,16.22,62770.0
2010-03-04,16.22,16.22,15.915,16.01,49291.0
2010-03-05,16.15,16.315,16.15,16.28,69837.0
2010-03-08,16.36,16.44,16.165,16.175,58506.0
2010-03-09,16.02,16.175,15.985,16.035,37292.0
2010-03-10,16.09,16.185,15.88,15.93,107347.0
2010-03-11,15.93,16.035,15.815,15.95,35464.0
2010-03-12,16.195,16.195,16.02,16.09,54017.0
2010-03-15,16.095,16.095,15.88,16.025,29803.0
2010-03-16,16.2,16.36,16.2,16.3,51339.0
2010-03-17,16.35,16.37,16.23,16.265,38444.0
2010-03-18,16.22,16.34,15.975,16.06,32258.0
2010-03-19,16.06,16.06,15.755,15.895,42038.0
2010-03-22,15.71,15.93,15.64,15.895,55149.0
2010-03-23,15.93,16.09,15.825,15.975,39265.0
2010-03-24,15.845,15.88,15.64,15.67,36111.0
2010-03-25,15.775,15.81,15.425,15.425,178678.0
2010-03-26,15.555,15.78,15.52,15.66,429224.0
2010-03-29,15.8,15.81,15.71,15.8,45682.0
2010-03-30,15.825,15.825,15.65,15.695,44479.0
2010-03-31,15.775,15.815,15.685,15.695,38355.0
2010-04-01,15.88,16.01,15.88,16.01,63539.0
2010-04-05,16.105,16.115,16.0,16.035,49646.0
2010-04-06,15.985,16.08,15.95,15.965,37092.0
2010-04-07,15.99,16.27,15.99,16.22,58873.0
2010-04-08,16.165,16.265,16.08,16.23,54518.0
2010-04-09,16.35,16.51,16.305,16.405,75350.0
2010-04-12,16.44,16.515,16.22,16.255,95450.0
2010-04-13,16.16,16.16,15.975,16.07,62273.0
2010-04-14,16.195,16.195,15.99,16.115,129106.0
2010-04-15,16.09,16.23,16.06,16.06,82065.0
2010-04-16,15.975,16.02,15.67,15.8,46270.0
2010-04-19,15.625,15.755,15.545,15.755,36581.0
2010-04-20,15.885,15.915,15.72,15.72,62242.0
2010-04-21,15.78,15.835,15.64,15.79,39363.0
2010-04-22,15.66,15.885,15.58,15.885,48075.0
2010-04-23,15.92,16.13,15.845,16.08,55642.0
2010-04-26,16.13,16.245,16.09,16.105,68118.0
2010-04-27,16.035,16.23,15.955,16.13,49887.0
2010-04-28,16.09,16.49,16.09,16.375,73967.0
2010-04-29,16.375,16.515,16.315,16.405,48383.0
2010-04-30,16.545,16.78,16.545,16.605,149353.0
2010-05-03,16.72,16.755,16.235,16.29,76635.0
2010-05-04,16.3,16.335,15.885,16.105,53758.0
2010-05-05,15.73,16.255,15.615,16.08,75629.0
2010-05-06,16.045,16.545,16.035,16.255,99312.0
2010-05-07,16.16,16.325,15.95,16.02,159176.0
2010-05-10,16.3,16.35,16.14,16.335,54190.0
2010-05-11,16.325,16.84,16.325,16.69,67527.0
2010-05-12,16.85,17.07,16.84,16.895,58674.0
2010-05-13,16.875,16.885,16.585,16.63,27331.0
2010-05-14,16.805,16.91,16.37,16.7,58626.0
2010-05-17,16.7,16.71,16.115,16.245,74799.0
2010-05-18,16.21,16.42,16.175,16.2,38900.0
2010-05-19,16.045,16.045,15.38,15.71,84845.0
2010-05-20,15.38,15.67,15.29,15.325,100127.0
2010-05-21,15.125,15.535,15.02,15.45,93123.0
2010-05-25,15.255,15.85,15.255,15.835,101373.0
2010-05-26,16.245,16.245,15.825,15.85,70857.0
2010-05-27,15.975,16.23,15.94,16.2,54943.0
2010-05-28,16.235,16.235,15.975,16.045,42750.0
2010-05-31,16.115,16.195,16.09,16.14,21746.0
2010-06-01,16.165,16.255,15.895,15.895,28144.0
2010-06-02,15.93,16.095,15.845,16.09,47403.0
2010-06-03,16.125,16.14,15.72,15.915,27675.0
2010-06-04,15.705,15.845,15.59,15.67,31571.0
2010-06-07,15.67,15.975,15.59,15.88,77918.0
2010-06-08,15.955,16.08,15.8,15.88,80256.0
2010-06-09,15.87,15.965,15.675,15.695,37193.0
2010-06-10,15.67,15.93,15.67,15.87,35644.0
2010-06-11,15.94,16.025,15.885,15.975,43559.0
2010-06-14,15.965,15.965,15.685,15.72,43675.0
2010-06-15,15.72,16.02,15.71,16.02,33271.0
2010-06-16,16.02,16.185,16.02,16.13,28489.0
2010-06-17,16.29,16.41,16.29,16.375,35803.0
2010-06-18,16.5,16.57,16.475,16.55,60668.0
2010-06-21,16.64,16.675,16.21,16.255,30141.0
2010-06-22,16.195,16.34,16.09,16.125,16161.0
2010-06-23,16.115,16.36,16.055,16.27,37975.0
2010-06-24,16.335,16.395,16.13,16.175,26639.0
2010-06-25,16.28,16.525,16.195,16.43,20663.0
2010-06-28,16.475,16.58,16.195,16.23,32125.0
2010-06-29,15.99,16.025,15.74,15.78,43267.0
2010-06-30,15.815,16.02,15.815,15.845,16982.0
2010-07-02,15.475,15.53,15.255,15.285,59634.0
2010-07-05,15.24,15.24,15.1,15.125,19059.0
2010-07-06,15.255,15.46,14.905,14.995,768920.0
2010-07-07,14.995,15.335,14.96,15.325,11136.0
2010-07-08,15.44,15.44,15.1,15.265,27777.0
2010-07-09,15.325,15.615,15.325,15.565,13066.0
2010-07-12,15.6,15.67,15.405,15.5,16571.0
2010-07-13,15.765,15.775,15.545,15.545,36240.0
2010-07-14,15.555,15.66,15.5,15.52,24987.0
2010-07-15,15.565,15.67,15.415,15.67,23647.0
2010-07-16,15.535,15.535,15.38,15.485,16069.0
2010-07-19,15.345,15.345,15.09,15.255,42071.0
2010-07-20,15.205,15.535,15.205,15.495,15977.0
2010-07-21,15.555,15.615,15.395,15.45,27443.0
2010-07-22,15.535,15.755,15.535,15.695,21256.0
2010-07-23,15.765,15.79,15.67,15.775,30027.0
2010-07-26,15.845,15.845,15.605,15.615,8815.0
2010-07-27,15.57,15.58,15.185,15.255,18835.0
2010-07-28,15.265,15.37,15.23,15.3,13320.0
2010-07-29,15.475,15.555,15.32,15.52,30390.0
2010-07-30,15.51,15.625,15.465,15.6,17100.0
2010-08-03,15.675,15.845,15.675,15.755,20577.0
2010-08-04,15.94,16.095,15.93,16.095,27906.0
2010-08-05,16.08,16.13,16.06,16.115,13993.0
2010-08-06,16.23,16.43,16.23,16.315,30739.0
2010-08-09,16.34,16.395,16.235,16.35,35418.0
2010-08-10,16.195,16.37,16.115,16.325,19223.0
2010-08-11,16.22,16.305,16.0,16.025,28171.0
2010-08-12,16.105,16.36,16.105,16.305,22628.0
2010-08-13,16.27,16.27,16.15,16.2,17353.0
2010-08-16,16.34,16.395,16.325,16.375,27167.0
2010-08-17,16.935,17.13,16.875,17.105,83094.0
2010-08-18,17.06,17.425,17.06,17.42,69978.0
2010-08-19,17.46,17.55,17.295,17.435,65260.0
2010-08-20,17.32,17.495,17.245,17.49,41705.0
2010-08-23,17.505,17.505,17.365,17.365,88151.0
2010-08-24,17.19,17.39,17.19,17.235,39085.0
2010-08-25,17.295,17.565,17.245,17.565,32518.0
2010-08-26,17.595,17.735,17.595,17.7,26862.0
2010-08-27,17.795,18.015,17.795,18.015,81181.0
2010-08-30,17.97,18.11,17.97,18.04,27459.0
2010-08-31,18.09,18.4,18.09,18.25,24348.0
2010-09-01,18.085,18.23,18.005,18.04,64274.0
2010-09-02,18.145,18.275,18.085,18.275,29266.0
2010-09-03,18.12,18.145,18.02,18.145,53594.0
2010-09-07,18.265,18.365,18.24,18.26,21271.0
2010-09-08,18.24,18.335,18.085,18.09,23423.0
2010-09-09,18.075,18.075,17.69,17.735,20746.0
2010-09-10,17.67,17.925,17.67,17.91,23998.0
2010-09-13,17.925,17.95,17.82,17.865,52985.0
2010-09-14,17.98,18.335,17.98,18.285,16971.0
2010-09-15,18.155,18.285,18.065,18.12,26958.0
2010-09-16,18.25,18.4,18.25,18.38,31337.0
2010-09-17,18.23,18.555,18.23,18.37,40950.0
2010-09-20,18.44,18.67,18.44,18.555,28903.0
2010-09-21,18.475,18.505,18.135,18.495,28501.0
2010-09-22,18.705,18.74,18.635,18.65,40102.0
2010-09-23,18.625,18.68,18.51,18.545,12102.0
2010-09-24,18.705,18.705,18.555,18.61,28986.0
2010-09-27,18.635,18.635,18.575,18.61,40858.0
2010-09-28,18.67,18.905,18.46,18.905,23441.0
2010-09-29,18.855,18.975,18.775,18.975,16865.0
2010-09-30,18.975,18.975,18.555,18.715,202867.0
2010-10-01,18.865,18.925,18.715,18.73,46119.0
2010-10-04,18.635,18.645,18.44,18.59,17451.0
2010-10-05,18.53,18.97,18.53,18.925,14320.0
2010-10-06,19.03,19.08,18.67,18.67,19197.0
2010-10-07,19.125,19.125,18.65,18.73,55005.0
2010-10-08,18.81,19.08,18.81,19.04,21414.0
2010-10-12,19.045,19.145,18.915,19.125,26897.0
2010-10-13,19.255,19.535,19.255,19.475,46936.0
2010-10-14,19.475,19.51,19.355,19.395,28014.0
2010-10-15,19.38,19.38,19.17,19.275,50311.0
2010-10-18,19.22,19.22,19.125,19.18,17771.0
2010-10-19,18.865,18.865,18.58,18.67,30539.0
2010-10-20,18.625,18.95,18.625,18.87,60873.0
2010-10-21,18.9,18.985,18.625,18.72,18868.0
2010-10-22,18.72,18.865,18.72,18.865,3571.0
2010-10-25,19.125,19.15,19.01,19.08,27363.0
2010-10-26,19.005,19.215,19.005,19.17,51339.0
2010-10-27,18.975,18.975,18.755,18.97,71651.0
2010-10-28,19.135,19.24,19.02,19.22,33292.0
2010-10-29,19.29,19.5,19.265,19.465,29675.0
2010-11-01,19.555,19.6,19.38,19.465,28168.0
2010-11-02,19.555,19.555,19.46,19.485,39607.0
2010-11-03,19.44,19.495,19.18,19.425,42918.0
2010-11-04,19.74,19.955,19.74,19.915,38297.0
2010-11-05,19.86,20.255,19.85,19.985,61679.0
2010-11-08,20.06,20.455,20.01,20.445,40026.0
2010-11-09,20.725,20.865,19.895,20.02,142938.0
2010-11-10,20.025,20.105,19.775,20.095,74226.0
2010-11-11,20.16,21.005,19.99,20.29,19989.0
2010-11-12,20.035,20.165,19.755,19.915,49338.0
2010-11-15,19.905,19.92,19.615,19.64,55875.0
2010-11-16,19.465,19.51,19.125,19.325,91110.0
2010-11-17,19.31,19.635,19.285,19.5,54087.0
2010-11-18,19.885,20.035,19.885,19.94,38599.0
2010-11-19,19.87,20.045,19.78,20.01,69067.0
2010-11-22,20.025,20.265,19.955,20.2,57866.0
2010-11-23,20.115,20.15,19.965,20.07,60828.0
2010-11-24,20.09,20.105,19.975,20.055,89536.0
2010-11-25,20.055,20.105,20.055,20.09,34189.0
2010-11-26,19.895,20.035,19.88,20.025,16157.0
2010-11-29,19.975,20.035,19.72,20.01,110293.0
2010-11-30,20.105,20.57,20.105,20.445,113918.0
2010-12-01,20.57,20.7,20.465,20.685,133613.0
2010-12-02,20.745,20.86,20.7,20.755,41199.0
2010-12-03,20.85,21.215,20.85,21.095,203670.0
2010-12-06,21.225,21.455,21.225,21.455,59566.0
2010-12-07,21.81,21.81,21.225,21.225,209745.0
2010-12-08,21.025,21.13,20.725,20.805,124623.0
2010-12-09,21.025,21.025,20.825,20.935,89433.0
2010-12-10,20.84,21.04,20.735,21.015,61305.0
2010-12-13,21.2,21.295,21.04,21.07,258991.0
2010-12-14,21.155,21.155,20.935,21.005,46870.0
2010-12-15,20.84,20.955,20.685,20.745,36087.0
2010-12-16,20.685,20.685,20.385,20.5,50530.0
2010-12-17,20.595,21.225,20.42,20.77,333645.0
2010-12-20,20.84,20.935,20.735,20.79,117783.0
2010-12-21,20.92,20.98,20.84,20.98,42607.0
2010-12-22,21.04,21.04,20.725,20.745,49285.0
2010-12-23,20.675,20.865,20.615,20.795,36286.0
2010-12-24,20.79,20.795,20.745,20.79,6410.0
2010-12-29,21.13,21.235,20.955,21.19,66177.0
2010-12-30,21.34,21.35,21.14,21.175,34079.0
2010-12-31,21.25,21.365,21.18,21.33,33598.0
2011-01-04,21.33,21.355,20.69,20.965,123341.0
2011-01-05,20.895,20.895,20.62,20.875,63852.0
2011-01-06,20.92,20.92,20.585,20.63,65213.0
2011-01-07,20.51,20.69,20.41,20.49,78471.0
2011-01-10,20.535,20.57,20.305,20.455,62409.0
2011-01-11,20.7,20.83,20.665,20.79,80516.0
2011-01-12,20.99,21.085,20.755,21.005,240345.0
2011-01-13,21.12,21.12,20.535,20.585,62438.0
2011-01-14,20.525,20.525,20.245,20.305,55664.0
2011-01-17,20.29,20.305,20.235,20.255,69568.0
2011-01-18,20.445,20.65,20.445,20.64,97721.0
2011-01-19,20.77,20.77,20.29,20.36,41109.0
2011-01-20,20.105,20.105,19.67,19.955,117324.0
2011-01-21,19.955,20.08,19.74,19.74,61622.0
2011-01-24,19.755,19.905,19.59,19.66,71469.0
2011-01-25,19.57,19.59,19.36,19.555,106824.0
2011-01-26,19.635,20.265,19.58,20.265,67085.0
2011-01-27,20.405,20.405,19.87,19.95,92687.0
2011-01-28,19.95,20.315,19.92,20.13,171813.0
2011-01-31,20.15,20.255,20.095,20.195,44840.0
2011-02-01,20.42,20.615,20.375,20.585,79591.0
2011-02-02,20.655,20.655,20.42,20.56,61972.0
2011-02-03,20.69,21.015,20.515,21.005,49847.0
2011-02-04,21.025,21.075,20.85,20.865,81773.0
2011-02-07,21.07,21.13,20.92,20.98,34659.0
2011-02-08,21.145,21.355,21.05,21.32,77671.0
2011-02-09,21.39,21.39,20.885,20.955,63324.0
2011-02-10,20.815,21.0,20.69,20.97,110557.0
2011-02-11,21.0,21.11,20.805,20.815,51060.0
2011-02-14,21.015,21.155,20.98,21.12,75574.0
2011-02-15,21.27,21.28,21.075,21.14,128871.0
2011-02-16,21.26,21.26,21.07,21.21,82354.0
2011-02-17,21.285,21.285,21.025,21.21,64397.0
2011-02-18,21.315,21.315,21.075,21.095,68771.0
2011-02-22,21.235,21.235,20.56,20.605,146555.0
2011-02-23,20.655,20.99,20.62,20.825,103250.0
2011-02-24,20.885,20.885,20.335,20.35,142381.0
2011-02-25,20.62,20.85,20.585,20.85,72012.0
2011-02-28,21.0,21.13,20.83,21.095,107300.0
2011-03-01,21.25,21.35,21.21,21.315,123379.0
2011-03-02,21.33,21.39,21.19,21.295,92154.0
2011-03-03,21.21,21.28,21.07,21.27,84777.0
2011-03-04,21.375,21.46,21.285,21.34,45555.0
2011-03-07,21.54,21.55,21.005,21.07,115535.0
2011-03-08,21.13,21.145,20.655,20.85,177826.0
2011-03-09,20.405,20.405,20.405,20.405,0.0
2011-03-10,20.045,20.07,19.71,19.845,252919.0
2011-03-11,19.545,20.2,19.51,20.02,237677.0
2011-03-14,19.965,20.105,19.765,19.87,72245.0
2011-03-15,19.215,19.81,19.075,19.78,353457.0
2011-03-16,19.93,20.195,19.605,19.695,190258.0
2011-03-17,19.99,20.045,19.765,20.02,76865.0
2011-03-18,20.255,20.375,20.125,20.28,532168.0
2011-03-21,20.455,20.545,20.335,20.545,78026.0
2011-03-22,20.56,20.56,20.37,20.48,31217.0
2011-03-23,20.57,21.075,20.515,21.04,91943.0
2011-03-24,21.105,21.2,20.885,20.92,75272.0
2011-03-25,20.97,21.2,20.92,20.99,80866.0
2011-03-28,20.83,20.865,20.58,20.58,36257.0
2011-03-29,20.605,20.755,20.42,20.57,25400.0
2011-03-30,20.745,20.9,20.7,20.9,77408.0
2011-03-31,21.05,21.13,20.97,20.97,25187.0
2011-04-01,20.955,20.97,20.825,20.86,97441.0
2011-04-04,21.175,21.355,21.12,21.27,109687.0
2011-04-05,21.25,21.865,21.165,21.855,69031.0
2011-04-06,22.05,22.05,21.68,21.795,151960.0
2011-04-07,21.76,21.88,21.55,21.56,42497.0
2011-04-08,21.875,21.88,21.645,21.77,47036.0
2011-04-11,21.735,21.735,21.11,21.25,85918.0
2011-04-12,21.105,21.2,20.78,20.91,93990.0
2011-04-13,21.11,21.13,20.83,20.875,70902.0
2011-04-14,20.85,21.085,20.85,20.98,33240.0
2011-04-15,21.005,21.07,20.875,20.875,50627.0
2011-04-18,20.85,20.86,20.41,20.64,48135.0
2011-04-19,20.685,20.98,20.685,20.965,52028.0
2011-04-20,21.225,21.365,21.155,21.165,39170.0
2011-04-21,21.305,21.375,21.21,21.365,44374.0
2011-04-25,21.4,21.42,21.035,21.06,102678.0
2011-04-26,20.97,20.97,20.745,20.78,138694.0
2011-04-27,20.875,21.015,20.525,20.92,53399.0
2011-04-28,21.015,21.11,20.76,20.77,32101.0
2011-04-29,20.875,20.93,20.72,20.85,35369.0
2011-05-02,20.84,20.99,20.36,20.465,52024.0
2011-05-03,20.41,20.41,19.8,19.95,101679.0
2011-05-04,19.965,19.99,19.555,19.87,132406.0
2011-05-05,19.635,19.93,19.265,19.38,246470.0
2011-05-06,19.6,19.78,19.46,19.545,73557.0
2011-05-09,19.74,19.86,19.635,19.845,72344.0
2011-05-10,19.94,19.94,19.65,19.66,83474.0
2011-05-11,19.53,19.545,18.935,19.01,180079.0
2011-05-12,18.79,19.055,18.645,18.865,172463.0
2011-05-13,18.975,19.08,18.73,18.865,176698.0
2011-05-16,18.9,19.31,18.89,19.075,70747.0
2011-05-17,18.97,19.265,18.865,19.25,60118.0
2011-05-18,19.425,19.57,19.39,19.5,113050.0
2011-05-19,19.5,19.58,19.325,19.395,50465.0
2011-05-20,19.395,19.57,19.135,19.45,56125.0
2011-05-24,19.59,19.79,19.535,19.65,53034.0
2011-05-25,19.74,20.035,19.72,19.94,53519.0
2011-05-26,19.905,20.01,19.81,20.01,59746.0
2011-05-27,20.105,20.29,20.07,20.21,73580.0
2011-05-30,20.245,20.34,20.245,20.265,53783.0
2011-05-31,20.42,20.42,20.07,20.21,136096.0
2011-06-01,20.185,20.27,19.895,19.905,186671.0
2011-06-02,19.95,20.115,19.605,19.73,131100.0
2011-06-03,19.44,19.78,19.395,19.57,95311.0
2011-06-06,19.615,19.695,19.16,19.23,57313.0
2011-06-07,19.275,19.29,19.03,19.065,59625.0
2011-06-08,18.94,18.96,18.635,18.715,66224.0
2011-06-09,18.74,19.055,18.74,18.975,56542.0
2011-06-10,18.855,18.855,18.635,18.705,56375.0
2011-06-13,18.67,18.82,18.33,18.38,101768.0
2011-06-14,18.495,18.685,18.495,18.6,56199.0
2011-06-15,18.485,18.67,18.47,18.555,60059.0
2011-06-16,18.555,18.6,17.945,18.085,148467.0
2011-06-17,18.125,18.31,18.02,18.085,149801.0
2011-06-20,17.98,18.215,17.98,18.155,69766.0
2011-06-21,18.25,18.73,18.195,18.715,53966.0
2011-06-22,18.705,19.01,18.685,18.775,103283.0
2011-06-23,18.44,18.73,18.33,18.72,65177.0
2011-06-24,18.82,18.845,18.53,18.565,38973.0
2011-06-27,18.485,18.68,18.485,18.615,16248.0
2011-06-28,18.705,18.915,18.645,18.9,22115.0
2011-06-29,19.005,19.3,18.87,19.16,86366.0
2011-06-30,19.115,19.195,19.005,19.185,14039.0
2011-07-04,19.1,19.415,19.1,19.38,108382.0
2011-07-05,19.45,19.73,19.37,19.67,134249.0
2011-07-06,19.765,19.88,19.71,19.775,66963.0
2011-07-07,19.835,19.95,19.765,19.815,91604.0
2011-07-08,19.825,19.88,19.755,19.835,18310.0
2011-07-11,19.85,19.87,19.465,19.565,32312.0
2011-07-12,19.45,19.975,19.45,19.895,78287.0
2011-07-13,20.095,20.515,20.06,20.35,125530.0
2011-07-14,20.55,20.595,20.13,20.185,174341.0
2011-07-15,20.22,20.35,20.22,20.35,30965.0
2011-07-18,20.455,20.655,20.455,20.55,57424.0
2011-07-19,20.595,20.595,20.37,20.42,61431.0
2011-07-20,20.245,20.56,20.235,20.49,36388.0
2011-07-21,20.525,20.55,20.34,20.395,36865.0
2011-07-22,20.56,20.735,20.525,20.665,76353.0
2011-07-25,20.725,20.79,20.49,20.535,25028.0
2011-07-26,20.48,20.51,20.35,20.385,91668.0
2011-07-27,20.405,20.455,19.825,19.86,55096.0
2011-07-28,19.81,19.835,19.555,19.74,45489.0
2011-07-29,19.765,19.765,19.43,19.51,43394.0
2011-08-02,19.835,19.905,19.65,19.65,42726.0
2011-08-03,19.765,19.895,19.565,19.825,41826.0
2011-08-04,19.92,19.92,18.58,18.8,112310.0
2011-08-05,18.81,18.985,17.97,18.51,79208.0
2011-08-08,18.25,18.785,18.12,18.125,82717.0
2011-08-09,18.425,18.785,18.125,18.785,238302.0
2011-08-10,18.985,19.64,18.67,19.545,37994.0
2011-08-11,19.495,19.74,19.17,19.705,29104.0
2011-08-12,19.745,19.745,19.465,19.64,32999.0
2011-08-15,19.685,20.0,19.625,19.975,35705.0
2011-08-16,19.915,19.94,19.65,19.675,81737.0
2011-08-17,19.765,20.025,19.745,19.81,122124.0
2011-08-18,19.74,19.74,19.25,19.37,68300.0
2011-08-19,19.32,19.705,19.31,19.44,91184.0
2011-08-22,19.78,20.045,19.675,19.92,81370.0
2011-08-23,19.72,19.94,19.64,19.765,71202.0
2011-08-24,19.685,19.695,19.125,19.425,100741.0
2011-08-25,19.23,19.72,19.22,19.65,45800.0
2011-08-26,19.625,20.125,19.255,20.125,70910.0
2011-08-29,20.235,20.245,19.845,20.095,119445.0
2011-08-30,20.265,20.535,20.185,20.455,54453.0
2011-08-31,20.5,20.515,20.15,20.455,75178.0
2011-09-01,20.35,20.605,20.305,20.51,131383.0
2011-09-02,20.535,20.84,20.535,20.83,81719.0
2011-09-06,20.745,21.12,20.665,20.965,124094.0
2011-09-07,20.78,21.175,20.685,21.165,43788.0
2011-09-08,21.285,21.47,21.26,21.35,85911.0
2011-09-09,21.215,21.46,20.945,21.035,184734.0
2011-09-12,20.655,20.895,20.06,20.41,185229.0
2011-09-13,20.445,20.475,20.195,20.325,26927.0
2011-09-14,20.42,20.44,20.2,20.255,17696.0
2011-09-15,20.15,20.15,19.88,20.125,92949.0
2011-09-16,20.195,20.3,20.105,20.14,61256.0
2011-09-19,20.16,20.245,19.845,19.93,29167.0
2011-09-20,19.955,20.395,19.885,20.13,109791.0
2011-09-21,20.16,20.305,19.74,19.74,52876.0
2011-09-22,19.065,19.075,18.345,18.54,179121.0
2011-09-23,17.935,18.11,17.49,17.74,148710.0
2011-09-26,17.6,17.97,17.28,17.935,97998.0
2011-09-27,18.705,18.73,18.005,18.02,120836.0
2011-09-28,18.19,18.215,17.33,17.35,47806.0
2011-09-29,17.63,17.67,17.105,17.35,119156.0
2011-09-30,17.27,17.63,17.215,17.42,76655.0
2011-10-03,17.525,17.61,16.98,16.98,166881.0
2011-10-04,16.655,16.76,16.22,16.745,94204.0
2011-10-05,16.79,17.425,16.69,17.41,68827.0
2011-10-06,17.635,18.145,17.61,18.135,84723.0
2011-10-07,18.25,18.26,17.455,17.635,53173.0
2011-10-11,18.09,18.25,17.91,18.17,75398.0
2011-10-12,18.355,18.505,18.195,18.335,30881.0
2011-10-13,18.205,18.205,17.88,18.055,72085.0
2011-10-14,18.3,18.425,18.145,18.39,20409.0
2011-10-17,18.415,18.45,17.97,18.02,60523.0
2011-10-18,17.77,18.17,17.41,18.135,181004.0
2011-10-19,17.995,17.995,17.21,17.25,56066.0
2011-10-20,17.06,17.26,16.86,17.145,108374.0
2011-10-21,17.48,17.48,17.2,17.28,39014.0
2011-10-24,17.47,17.97,17.47,17.935,73046.0
2011-10-25,17.98,18.46,17.74,18.295,81163.0
2011-10-26,18.405,18.54,18.075,18.38,83950.0
2011-10-27,18.765,18.89,18.54,18.72,57833.0
2011-10-28,18.66,19.17,18.61,19.1,114204.0
2011-10-31,18.83,18.87,18.6,18.6,36258.0
2011-11-01,17.98,18.75,17.88,18.65,43066.0
2011-11-02,18.865,19.16,18.8,19.01,47303.0
2011-11-03,19.275,19.405,18.97,19.395,69242.0
2011-11-04,19.32,19.52,19.195,19.415,17939.0
2011-11-07,19.52,19.755,19.52,19.755,75993.0
2011-11-08,19.755,19.88,19.58,19.58,109876.0
2011-11-09,19.345,19.66,19.03,19.03,202059.0
2011-11-10,19.055,19.1,18.61,18.775,55624.0
2011-11-11,19.01,19.31,18.96,19.23,56380.0
2011-11-14,19.255,19.275,18.905,19.045,45624.0
2011-11-15,18.995,19.185,18.89,19.11,50141.0
2011-11-16,18.985,19.17,18.845,18.855,38332.0
2011-11-17,18.75,18.755,18.02,18.09,95411.0
2011-11-18,18.24,18.335,17.9,17.945,55216.0
2011-11-21,17.68,17.715,17.42,17.69,68284.0
2011-11-22,17.81,18.02,17.715,17.97,42228.0
2011-11-23,17.715,17.77,17.47,17.565,90226.0
2011-11-24,17.585,17.585,17.355,17.435,19958.0
2011-11-25,17.35,17.585,17.245,17.355,61486.0
2011-11-28,17.875,17.945,17.705,17.77,89278.0
2011-11-29,17.74,17.935,17.69,17.83,62911.0
2011-11-30,18.355,18.835,18.345,18.835,103130.0
2011-12-01,18.82,18.975,18.66,18.75,46860.0
2011-12-02,18.97,18.97,18.3,18.32,85439.0
2011-12-05,18.355,18.645,18.195,18.26,130110.0
2011-12-06,18.195,18.685,18.125,18.54,73729.0
2011-12-07,18.565,18.59,18.38,18.53,51327.0
2011-12-08,18.33,18.39,18.055,18.065,122927.0
2011-12-09,18.125,18.225,17.995,18.17,75775.0
2011-12-12,17.81,17.81,17.525,17.735,119598.0
2011-12-13,17.7,17.88,17.12,17.235,149087.0
2011-12-14,16.92,16.965,16.475,16.655,170714.0
2011-12-15,16.77,16.84,16.43,16.455,142030.0
2011-12-16,16.62,16.91,16.62,16.85,109470.0
2011-12-19,16.815,16.815,16.405,16.44,118255.0
2011-12-20,16.64,16.98,16.615,16.955,197666.0
2011-12-21,16.97,17.06,16.78,16.865,63064.0
2011-12-22,16.875,16.955,16.735,16.91,67554.0
2011-12-23,16.955,17.005,16.9,16.965,23059.0
2011-12-28,16.72,16.72,16.255,16.255,28906.0
2011-12-29,16.165,16.57,16.08,16.57,33846.0
2011-12-30,16.64,16.78,16.57,16.7,24784.0
2012-01-03,17.07,17.48,17.04,17.435,36855.0
2012-01-04,17.42,17.565,17.295,17.435,33837.0
2012-01-05,17.435,17.68,17.33,17.565,78010.0
2012-01-06,17.655,17.69,17.445,17.47,60908.0
2012-01-09,17.49,17.6,17.41,17.46,46957.0
2012-01-10,17.785,17.875,17.77,17.77,42745.0
2012-01-11,17.795,17.875,17.63,17.845,28137.0
2012-01-12,17.865,18.03,17.845,17.96,140074.0
2012-01-13,17.805,17.945,17.67,17.925,32696.0
2012-01-16,17.91,18.075,17.91,18.015,27630.0
2012-01-17,18.075,18.075,17.655,17.7,59730.0
2012-01-18,17.655,17.855,17.655,17.77,69982.0
2012-01-19,17.77,17.84,17.515,17.61,49377.0
2012-01-20,17.565,17.67,17.48,17.585,32091.0
2012-01-23,17.655,17.81,17.63,17.735,29242.0
2012-01-24,17.665,17.665,17.4,17.445,37958.0
2012-01-25,17.385,18.285,17.315,18.215,129706.0
2012-01-26,18.39,18.635,18.275,18.355,148299.0
2012-01-27,18.335,18.73,18.32,18.67,46530.0
2012-01-30,18.415,18.545,18.31,18.44,56567.0
2012-01-31,18.615,18.685,18.3,18.435,56443.0
2012-02-01,18.545,18.58,18.405,18.475,105011.0
2012-02-02,18.58,18.775,18.52,18.66,38759.0
2012-02-03,18.625,18.625,18.37,18.39,52449.0
2012-02-06,18.31,18.45,18.265,18.285,27813.0
2012-02-07,18.285,18.335,18.015,18.125,50973.0
2012-02-08,18.215,18.295,18.015,18.04,141773.0
2012-02-09,18.155,18.195,17.935,17.985,55912.0
2012-02-10,17.76,17.82,17.6,17.77,88708.0
2012-02-13,17.875,17.875,17.68,17.69,28960.0
2012-02-14,17.715,17.715,17.4,17.56,49465.0
2012-02-15,17.645,17.7,17.495,17.53,35430.0
2012-02-16,17.41,17.95,17.375,17.91,38802.0
2012-02-17,18.015,18.015,17.69,17.74,56443.0
2012-02-21,17.935,18.295,17.935,18.295,101871.0
2012-02-22,18.31,18.66,18.285,18.6,71607.0
2012-02-23,18.615,18.74,18.545,18.615,52688.0
2012-02-24,18.615,18.66,18.425,18.47,38724.0
2012-02-27,18.45,18.485,18.3,18.37,99291.0
2012-02-28,18.47,18.67,18.4,18.645,48900.0
2012-02-29,18.67,18.74,18.03,18.125,93599.0
2012-03-01,18.12,18.31,18.085,18.215,36855.0
2012-03-02,18.19,18.19,17.96,18.005,25627.0
2012-03-05,17.96,17.97,17.435,17.54,146156.0
2012-03-06,17.215,17.245,16.945,17.11,528491.0
2012-03-07,17.19,17.235,16.99,17.155,88985.0
2012-03-08,17.375,17.445,17.215,17.375,36662.0
2012-03-09,17.35,17.53,17.26,17.4,55370.0
2012-03-12,17.4,17.41,17.155,17.19,84779.0
2012-03-13,17.175,17.315,17.07,17.11,47292.0
2012-03-14,16.97,16.97,16.475,16.56,164814.0
2012-03-15,16.615,16.885,16.57,16.65,37924.0
2012-03-16,16.615,16.84,16.615,16.815,151863.0
2012-03-19,16.745,16.875,16.63,16.63,34080.0
2012-03-20,16.56,16.755,16.405,16.735,79496.0
2012-03-21,16.795,16.86,16.675,16.675,60571.0
2012-03-22,16.48,16.605,16.475,16.545,126997.0
2012-03-23,16.615,16.85,16.595,16.77,107712.0
2012-03-26,17.015,17.075,16.885,16.97,45603.0
2012-03-27,17.07,17.085,16.78,16.78,34113.0
2012-03-28,16.71,16.72,16.405,16.525,48167.0
2012-03-29,16.445,16.515,16.23,16.51,49296.0
2012-03-30,16.675,16.735,16.525,16.72,65605.0
2012-04-02,16.745,17.05,16.72,16.955,54780.0
2012-04-03,17.015,17.015,16.395,16.5,66007.0
2012-04-04,16.195,16.265,15.8,16.025,106115.0
2012-04-05,16.06,16.095,15.78,15.85,108043.0
2012-04-09,15.86,16.0,15.73,15.73,48618.0
2012-04-10,15.79,16.0,15.65,15.975,66610.0
2012-04-11,16.045,16.105,15.885,15.885,46692.0
2012-04-12,15.905,16.41,15.905,16.335,58549.0
2012-04-13,16.29,16.29,16.09,16.15,20430.0
2012-04-16,16.185,16.21,15.86,15.905,59202.0
2012-04-17,15.915,16.105,15.79,15.965,54345.0
2012-04-18,15.93,15.975,15.78,15.825,38743.0
2012-04-19,15.915,16.07,15.835,15.895,33832.0
2012-04-20,15.94,16.01,15.775,15.775,40814.0
2012-04-23,15.53,15.53,15.17,15.32,154487.0
2012-04-24,15.395,15.425,15.23,15.25,31678.0
2012-04-25,15.43,15.695,15.36,15.685,344705.0
2012-04-26,15.57,15.635,15.465,15.635,57441.0
2012-04-27,15.71,15.78,15.67,15.765,50565.0
2012-04-30,15.67,15.755,15.535,15.71,99284.0
2012-05-01,15.78,15.86,15.705,15.81,58614.0
2012-05-02,15.74,15.74,15.52,15.57,75181.0
2012-05-03,15.495,15.495,15.02,15.145,83058.0
2012-05-04,15.1,15.24,15.045,15.055,18320.0
2012-05-07,15.02,15.03,14.75,14.82,42732.0
2012-05-08,14.61,14.635,14.265,14.39,28470.0
2012-05-09,14.16,14.73,14.135,14.545,82824.0
2012-05-10,14.785,14.785,14.495,14.52,20151.0
2012-05-11,14.38,14.52,14.26,14.32,60482.0
2012-05-14,14.1,14.225,13.82,13.82,74536.0
2012-05-15,13.865,13.865,13.33,13.355,26893.0
2012-05-16,13.35,13.725,13.34,13.42,76963.0
2012-05-17,13.6,14.03,13.6,13.915,81129.0
2012-05-18,14.16,14.285,13.88,13.945,47432.0
2012-05-22,14.25,14.45,14.075,14.16,81981.0
2012-05-23,13.97,14.685,13.875,14.67,52947.0
2012-05-24,14.855,14.925,14.615,14.79,68307.0
2012-05-25,14.86,14.925,14.75,14.88,28520.0
2012-05-28,15.01,15.035,14.825,14.835,16335.0
2012-05-29,14.985,15.035,14.685,14.715,30879.0
2012-05-30,14.52,14.775,14.44,14.66,35674.0
2012-05-31,14.67,14.765,14.425,14.615,48785.0
2012-06-01,14.79,15.25,14.79,15.185,38093.0
2012-06-04,15.195,15.3,14.985,15.285,90616.0
2012-06-05,15.255,15.52,15.255,15.51,42814.0
2012-06-06,15.8,15.885,15.39,15.545,62563.0
2012-06-07,15.59,15.59,15.02,15.11,118424.0
2012-06-08,14.985,15.215,14.895,15.11,33682.0
2012-06-11,15.25,15.285,14.89,14.89,35642.0
2012-06-12,15.0,15.195,15.0,15.17,38613.0
2012-06-13,15.255,15.415,15.195,15.24,31038.0
2012-06-14,15.31,15.31,15.125,15.275,14376.0
2012-06-15,15.3,15.38,15.23,15.265,20243.0
2012-06-18,15.185,15.64,15.18,15.58,24511.0
2012-06-19,15.67,15.755,15.615,15.71,15394.0
2012-06-20,15.65,15.8,15.44,15.58,101279.0
2012-06-21,15.38,15.38,14.93,14.93,40099.0
2012-06-22,14.96,14.97,14.66,14.8,19980.0
2012-06-25,14.74,14.95,14.67,14.905,17942.0
2012-06-26,14.825,14.905,14.67,14.75,13927.0
2012-06-27,14.825,14.825,14.67,14.8,16248.0
2012-06-28,14.645,14.685,14.405,14.58,37544.0
2012-06-29,14.995,15.03,14.765,14.87,18194.0
2012-07-03,15.19,15.53,15.19,15.52,23069.0
2012-07-04,15.52,15.61,15.52,15.53,20142.0
2012-07-05,15.425,15.52,15.365,15.45,7803.0
2012-07-06,15.23,15.23,15.075,15.11,55091.0
2012-07-09,14.975,15.01,14.89,14.985,6888.0
2012-07-10,15.04,15.1,14.555,14.645,32974.0
2012-07-11,14.5,14.5,14.24,14.335,54294.0
2012-07-12,14.16,14.195,13.915,14.185,56042.0
2012-07-13,14.275,14.335,14.22,14.3,34406.0
2012-07-16,14.335,14.335,14.205,14.265,13963.0
2012-07-17,14.31,14.31,14.08,14.23,8011.0
2012-07-18,14.205,14.255,14.115,14.175,18786.0
2012-07-19,14.285,14.395,14.24,14.31,9673.0
2012-07-20,14.23,14.325,14.215,14.31,14991.0
2012-07-23,14.045,14.07,13.995,14.055,26575.0
2012-07-24,14.105,14.105,13.94,13.975,10471.0
2012-07-25,14.175,14.325,14.065,14.215,67913.0
2012-07-26,14.055,14.495,14.055,14.44,53864.0
2012-07-27,14.53,14.615,14.425,14.555,10061.0
2012-07-30,14.615,14.625,14.485,14.545,14300.0
2012-07-31,14.625,14.635,14.36,14.37,20827.0
2012-08-01,14.345,14.345,14.01,14.23,70894.0
2012-08-02,14.125,14.275,14.035,14.125,6437.0
2012-08-03,14.275,14.3,14.195,14.195,25433.0
2012-08-07,14.495,14.68,14.495,14.67,31467.0
2012-08-08,14.685,14.785,14.575,14.575,6622.0
2012-08-09,14.575,14.755,14.54,14.705,7400.0
2012-08-10,14.685,14.8,14.685,14.79,7763.0
2012-08-13,14.855,14.935,14.58,14.625,10921.0
2012-08-14,14.635,14.635,14.475,14.495,9789.0
2012-08-15,14.465,14.58,14.46,14.565,14517.0
2012-08-16,14.635,14.985,14.635,14.975,23701.0
2012-08-17,15.065,15.065,14.905,15.02,18943.0
2012-08-20,15.04,15.065,14.835,15.02,12680.0
2012-08-21,15.275,15.425,15.17,15.24,80353.0
2012-08-22,15.265,15.48,15.115,15.48,10607.0
2012-08-23,15.635,15.645,15.435,15.44,34994.0
2012-08-24,15.345,15.48,15.345,15.415,18667.0
2012-08-27,15.39,15.39,15.225,15.225,13610.0
2012-08-28,15.215,15.285,15.16,15.16,79444.0
2012-08-29,15.18,15.18,15.02,15.11,105769.0
2012-08-30,15.09,15.11,14.915,14.925,22660.0
2012-08-31,15.005,15.38,14.89,15.33,40156.0
2012-09-04,15.405,15.405,15.275,15.355,6779.0
2012-09-05,15.365,15.44,15.345,15.435,25618.0
2012-09-06,15.555,15.67,15.52,15.67,17525.0
2012-09-07,15.945,16.18,15.945,16.165,35729.0
2012-09-10,16.135,16.2,15.845,15.865,121892.0
2012-09-11,15.945,16.015,15.865,15.91,138705.0
2012-09-12,15.985,16.04,15.715,15.985,12140.0
2012-09-13,15.935,16.495,15.795,16.48,53171.0
2012-09-14,16.69,16.97,16.68,16.9,128653.0
2012-09-17,16.91,16.935,16.7,16.82,39647.0
2012-09-18,16.75,16.885,16.735,16.84,33121.0
2012-09-19,16.885,17.05,16.885,17.05,61872.0
2012-09-20,16.885,16.97,16.84,16.955,112003.0
2012-09-21,17.14,17.175,17.01,17.01,99657.0
2012-09-24,16.85,16.91,16.54,16.54,72271.0
2012-09-25,16.7,16.745,16.385,16.385,19929.0
2012-09-26,16.235,16.54,16.1,16.455,47109.0
2012-09-27,16.65,16.815,16.525,16.815,56997.0
2012-09-28,16.7,16.85,16.7,16.825,125321.0
2012-10-01,16.975,17.08,16.875,16.905,24109.0
2012-10-02,16.905,16.945,16.71,16.79,60242.0
2012-10-03,16.875,16.875,16.665,16.7,19128.0
2012-10-04,16.825,16.99,16.825,16.975,102692.0
2012-10-05,16.91,17.025,16.805,16.87,38493.0
2012-10-09,16.76,16.76,16.43,16.445,37440.0
2012-10-10,16.375,16.595,16.33,16.465,49326.0
2012-10-11,16.605,16.65,16.505,16.525,12608.0
2012-10-12,16.465,16.525,16.235,16.285,49523.0
2012-10-15,16.155,16.295,16.075,16.295,22959.0
2012-10-16,16.445,16.64,16.445,16.64,14898.0
2012-10-17,16.57,16.725,16.54,16.69,19051.0
2012-10-18,16.575,16.655,16.5,16.515,27999.0
2012-10-19,16.48,16.605,16.375,16.535,20350.0
2012-10-22,16.505,16.755,16.505,16.675,8338.0
2012-10-23,16.41,16.435,16.32,16.355,48549.0
2012-10-24,16.43,16.445,16.215,16.215,25823.0
2012-10-25,16.465,16.595,16.42,16.56,106195.0
2012-10-26,16.56,16.615,16.49,16.525,25673.0
2012-10-29,16.445,16.515,16.435,16.445,17816.0
2012-10-30,16.55,16.725,16.55,16.72,8415.0
2012-10-31,16.77,16.99,16.77,16.955,49351.0
2012-11-01,16.78,16.905,16.735,16.875,168041.0
2012-11-02,16.755,16.755,16.39,16.39,41738.0
2012-11-05,16.41,16.445,16.315,16.315,28257.0
2012-11-06,16.435,16.57,16.355,16.505,21529.0
2012-11-07,16.49,16.535,16.25,16.515,23287.0
2012-11-08,16.535,16.72,16.4,16.655,36105.0
2012-11-09,16.665,16.735,16.54,16.55,40973.0
2012-11-12,16.55,16.55,16.385,16.385,24156.0
2012-11-13,16.285,16.385,16.245,16.245,6811.0
2012-11-14,16.2,16.2,15.67,15.67,131697.0
2012-11-15,15.645,15.645,15.23,15.335,50578.0
2012-11-16,15.25,15.45,15.205,15.405,24609.0
2012-11-19,15.66,15.715,15.645,15.715,16991.0
2012-11-20,15.715,15.76,15.62,15.635,4872.0
2012-11-21,15.6,15.805,15.585,15.775,37811.0
2012-11-22,15.83,15.91,15.805,15.805,3866.0
2012-11-23,15.865,16.005,15.775,15.945,10419.0
2012-11-26,15.97,15.97,15.74,15.91,17578.0
2012-11-27,15.81,15.84,15.655,15.655,10345.0
2012-11-28,15.36,15.695,15.3,15.695,66564.0
2012-11-29,15.875,15.88,15.68,15.75,14639.0
2012-11-30,15.67,15.785,15.545,15.645,25437.0
2012-12-03,15.695,15.695,15.405,15.405,14363.0
2012-12-04,15.265,15.52,15.22,15.44,228313.0
2012-12-05,15.46,15.46,15.23,15.23,38595.0
2012-12-06,15.23,15.37,15.23,15.25,17197.0
2012-12-07,15.345,15.345,15.265,15.325,9365.0
2012-12-10,15.44,15.505,15.37,15.485,17120.0
2012-12-11,15.47,15.585,15.46,15.495,18646.0
2012-12-12,15.59,15.845,15.585,15.785,86349.0
2012-12-13,15.545,15.585,15.38,15.44,63162.0
2012-12-14,15.435,15.61,15.435,15.565,22836.0
2012-12-17,15.54,15.555,15.405,15.53,17273.0
2012-12-18,15.545,15.545,15.275,15.355,41275.0
2012-12-19,15.36,15.38,15.31,15.37,30937.0
2012-12-20,15.265,15.29,15.03,15.23,142142.0
2012-12-21,15.14,15.37,15.14,15.31,35745.0
2012-12-24,15.24,15.24,15.17,15.22,10482.0
2012-12-27,15.23,15.45,15.23,15.4,11784.0
2012-12-28,15.365,15.4,15.29,15.3,10378.0
2012-12-31,15.29,15.725,15.285,15.665,12042.0
2013-01-02,16.0,16.005,15.91,15.945,56031.0
2013-01-03,15.93,15.935,15.505,15.515,97675.0
2013-01-04,15.37,15.6,15.37,15.59,18089.0
2013-01-07,15.475,15.515,15.44,15.46,10768.0
2013-01-08,15.45,15.495,15.355,15.485,7770.0
2013-01-09,15.515,15.515,15.425,15.485,33509.0
2013-01-10,15.625,15.805,15.625,15.795,31368.0
2013-01-11,15.78,15.78,15.655,15.74,56333.0
2013-01-14,15.815,15.83,15.69,15.705,12453.0
2013-01-15,15.75,15.875,15.75,15.805,10240.0
2013-01-16,15.74,15.74,15.67,15.7,74682.0
2013-01-17,15.645,15.75,15.59,15.715,15381.0
2013-01-18,15.77,15.82,15.74,15.74,19346.0
2013-01-21,15.705,15.805,15.705,15.805,13822.0
2013-01-22,15.795,16.005,15.77,15.99,62856.0
2013-01-23,15.875,15.97,15.805,15.805,38141.0
2013-01-24,15.795,15.82,15.59,15.59,40800.0
2013-01-25,15.585,15.6,15.38,15.415,61980.0
2013-01-28,15.45,15.47,15.275,15.29,31630.0
2013-01-29,15.355,15.45,15.31,15.37,37950.0
2013-01-30,15.54,15.625,15.32,15.345,49225.0
2013-01-31,15.255,15.255,15.115,15.17,34102.0
2013-02-01,15.29,15.355,15.23,15.255,6148.0
2013-02-04,15.125,15.345,15.125,15.255,24612.0
2013-02-05,15.3,15.355,15.195,15.22,41583.0
2013-02-06,15.22,15.345,15.22,15.255,21085.0
2013-02-07,15.185,15.325,15.185,15.265,13142.0
2013-02-08,15.3,15.3,15.22,15.275,10174.0
2013-02-11,15.22,15.22,15.025,15.045,82098.0
2013-02-12,15.01,15.09,14.93,15.08,29330.0
2013-02-13,15.09,15.115,14.895,14.91,11782.0
2013-02-14,14.94,15.06,14.92,14.95,18288.0
2013-02-15,14.805,14.835,14.585,14.62,44690.0
2013-02-19,14.61,14.62,14.505,14.595,35243.0
2013-02-20,14.505,14.505,14.08,14.08,35187.0
2013-02-21,14.08,14.26,14.075,14.155,27743.0
2013-02-22,14.18,14.225,14.075,14.12,37163.0
2013-02-25,14.23,14.39,14.23,14.275,27453.0
2013-02-26,14.275,14.455,14.195,14.42,183171.0
2013-02-27,14.355,14.375,14.27,14.365,19416.0
2013-02-28,14.33,14.33,14.205,14.26,33874.0
2013-03-01,14.31,14.34,14.1,14.12,42793.0
2013-03-04,14.12,14.145,13.755,13.78,23185.0
2013-03-05,13.915,14.005,13.775,13.775,19245.0
2013-03-06,13.845,14.24,13.765,14.24,37473.0
2013-03-07,14.25,14.345,14.08,14.145,32884.0
2013-03-08,14.065,14.26,13.995,14.225,9718.0
2013-03-11,14.23,14.27,14.135,14.225,13919.0
2013-03-12,14.355,14.535,14.355,14.48,42681.0
2013-03-13,14.49,14.49,14.18,14.195,13628.0
2013-03-14,14.17,14.24,14.125,14.195,20268.0
2013-03-15,14.225,14.26,14.16,14.205,16156.0
2013-03-18,14.27,14.295,14.205,14.205,11079.0
2013-03-19,14.23,14.26,14.12,14.18,17307.0
2013-03-20,14.225,14.235,14.125,14.19,13062.0
2013-03-21,14.26,14.385,14.16,14.32,49175.0
2013-03-22,14.295,14.35,14.225,14.27,34067.0
2013-03-25,14.215,14.215,14.03,14.055,38625.0
2013-03-26,14.04,14.04,13.88,13.95,27092.0
2013-03-27,13.89,14.1,13.89,14.085,20883.0
2013-03-28,14.03,14.065,13.995,14.055,7934.0
2013-04-01,14.065,14.09,13.895,13.895,21518.0
2013-04-02,13.8,13.825,13.5,13.505,32291.0
2013-04-03,13.48,13.56,12.95,13.055,43444.0
2013-04-04,12.965,13.34,12.92,13.25,41373.0
2013-04-05,13.365,13.425,13.215,13.295,28877.0
2013-04-08,13.295,13.39,13.215,13.25,22046.0
2013-04-09,13.275,13.675,13.275,13.575,22839.0
2013-04-10,13.49,13.49,13.17,13.17,19865.0
2013-04-11,13.17,13.205,13.03,13.065,25927.0
2013-04-12,12.875,12.875,12.48,12.515,70921.0
2013-04-15,11.9,11.9,11.54,11.55,57534.0
2013-04-16,11.875,11.875,11.485,11.54,49843.0
2013-04-17,11.555,11.575,11.08,11.115,55396.0
2013-04-18,11.23,11.415,11.14,11.38,32196.0
2013-04-19,11.47,11.52,11.3,11.44,43180.0
2013-04-22,11.655,11.655,11.46,11.61,58278.0
2013-04-23,11.585,11.6,11.335,11.475,38753.0
2013-04-24,11.62,12.045,11.62,12.02,84443.0
2013-04-25,12.25,12.435,12.16,12.24,131255.0
2013-04-26,12.25,12.275,11.83,11.86,41643.0
2013-04-29,11.99,12.045,11.92,11.98,46375.0
2013-04-30,11.94,12.125,11.76,12.125,44523.0
2013-05-01,11.945,11.98,11.77,11.885,54979.0
2013-05-02,11.975,12.01,11.84,11.945,47615.0
2013-05-03,12.035,12.255,12.02,12.095,153938.0
2013-05-06,12.14,12.17,12.06,12.09,23464.0
2013-05-07,11.945,12.01,11.825,11.9,40990.0
2013-05-08,12.055,12.46,12.045,12.46,47650.0
2013-05-09,12.345,12.595,12.3,12.355,23681.0
2013-05-10,12.205,12.39,12.135,12.39,31023.0
2013-05-13,12.255,12.265,12.115,12.125,15040.0
2013-05-14,12.105,12.24,12.09,12.125,19017.0
2013-05-15,11.98,12.02,11.77,11.815,207746.0
2013-05-16,11.75,11.94,11.645,11.84,50945.0
2013-05-17,11.815,11.875,11.68,11.69,61110.0
2013-05-21,11.91,12.055,11.85,11.875,92456.0
2013-05-22,12.035,12.255,12.02,12.055,50826.0
2013-05-23,12.045,12.045,11.955,11.975,85414.0
2013-05-24,11.815,12.035,11.805,11.865,109034.0
2013-05-27,11.92,11.98,11.92,11.93,21937.0
2013-05-28,11.98,12.105,11.875,11.93,78652.0
2013-05-29,11.91,12.195,11.895,12.185,26762.0
2013-05-30,12.335,12.585,12.335,12.585,146448.0
2013-05-31,12.485,12.495,12.355,12.495,322457.0
2013-06-03,12.53,12.595,12.435,12.53,30821.0
2013-06-04,12.45,12.525,12.355,12.48,115747.0
2013-06-05,12.45,12.575,12.37,12.46,30653.0
2013-06-06,12.415,12.505,12.365,12.445,23644.0
2013-06-07,12.31,12.31,12.0,12.045,75720.0
2013-06-10,12.045,12.09,11.93,12.06,80573.0
2013-06-11,11.85,11.86,11.68,11.68,30492.0
2013-06-12,11.705,11.865,11.68,11.715,22907.0
2013-06-13,11.61,11.825,11.6,11.825,25462.0
2013-06-14,11.805,11.85,11.63,11.635,13832.0
2013-06-17,11.69,11.705,11.63,11.69,12705.0
2013-06-18,11.61,11.68,11.495,11.515,33437.0
2013-06-19,11.46,11.565,11.295,11.295,212371.0
2013-06-20,10.905,10.905,10.61,10.69,62131.0
2013-06-21,10.85,10.88,10.605,10.85,17886.0
2013-06-24,10.69,10.69,10.405,10.425,33384.0
2013-06-25,10.505,10.595,10.445,10.55,25156.0
2013-06-26,10.335,10.38,10.245,10.245,38152.0
2013-06-27,10.365,10.415,10.31,10.355,31190.0
2013-06-28,10.285,10.85,10.285,10.835,39648.0
2013-07-02,10.89,10.895,10.495,10.62,48152.0
2013-07-03,10.65,10.78,10.64,10.7,12794.0
2013-07-04,10.765,10.81,10.73,10.745,7180.0
2013-07-05,10.64,10.64,10.445,10.565,33183.0
2013-07-08,10.69,10.72,10.55,10.565,25698.0
2013-07-09,10.675,10.77,10.655,10.735,26549.0
2013-07-10,10.765,10.765,10.63,10.72,16420.0
2013-07-11,11.1,11.215,11.04,11.21,196445.0
2013-07-12,11.19,11.19,10.97,11.05,30004.0
2013-07-15,11.065,11.12,11.02,11.085,26974.0
2013-07-16,11.165,11.305,11.085,11.295,18823.0
2013-07-17,11.35,11.42,11.165,11.18,26091.0
2013-07-18,11.225,11.27,11.12,11.12,23198.0
2013-07-19,11.19,11.36,11.155,11.335,15632.0
2013-07-22,11.6,11.795,11.6,11.78,47308.0
2013-07-23,11.77,11.965,11.705,11.955,39583.0
2013-07-24,11.93,11.93,11.485,11.58,35533.0
2013-07-25,11.52,11.67,11.45,11.645,79939.0
2013-07-26,11.54,11.725,11.5,11.725,10182.0
2013-07-29,11.7,11.75,11.59,11.715,36837.0
2013-07-30,11.21,11.335,11.065,11.255,239652.0
2013-07-31,11.225,11.225,10.975,10.995,42220.0
2013-08-01,11.13,11.13,10.89,10.905,46586.0
2013-08-02,10.93,11.03,10.815,10.815,16341.0
2013-08-06,10.765,10.765,10.415,10.45,52903.0
2013-08-07,10.405,10.585,10.405,10.46,30007.0
2013-08-08,10.64,11.11,10.64,11.11,207230.0
2013-08-09,11.13,11.28,11.055,11.215,33181.0
2013-08-12,11.43,11.69,11.43,11.66,40971.0
2013-08-13,11.715,11.75,11.5,11.59,70039.0
2013-08-14,11.625,11.94,11.625,11.86,135917.0
2013-08-15,11.725,12.32,11.725,12.275,88705.0
2013-08-16,12.42,12.465,12.145,12.17,48244.0
2013-08-19,12.205,12.205,12.01,12.01,24011.0
2013-08-20,12.025,12.35,12.025,12.31,102776.0
2013-08-21,12.205,12.205,11.905,11.905,64425.0
2013-08-22,12.11,12.285,12.1,12.18,54867.0
2013-08-23,12.25,12.465,12.24,12.375,64274.0
2013-08-26,12.515,12.675,12.475,12.605,72938.0
2013-08-27,12.75,12.755,12.135,12.145,52997.0
2013-08-28,12.17,12.355,11.92,11.93,45229.0
2013-08-29,11.91,12.145,11.795,11.99,65268.0
2013-08-30,11.895,12.055,11.83,11.895,31304.0
2013-09-03,12.1,12.16,12.01,12.035,156106.0
2013-09-04,11.91,12.035,11.85,12.035,79416.0
2013-09-05,12.02,12.02,11.785,11.85,24517.0
2013-09-06,11.93,11.975,11.86,11.885,160274.0
2013-09-09,11.945,12.02,11.865,11.975,22325.0
2013-09-10,11.825,11.865,11.66,11.725,39777.0
2013-09-11,11.725,11.735,11.5,11.715,40775.0
2013-09-12,11.44,11.46,11.305,11.305,116884.0
2013-09-13,11.27,11.485,11.27,11.485,74649.0
2013-09-16,11.575,11.61,11.485,11.51,29641.0
2013-09-17,11.53,11.54,11.42,11.51,37115.0
2013-09-18,11.485,12.17,11.43,12.12,47417.0
2013-09-19,12.18,12.18,11.85,11.95,53157.0
2013-09-20,11.875,11.875,11.49,11.53,79138.0
2013-09-23,11.465,11.575,11.285,11.285,35460.0
2013-09-24,11.225,11.395,11.145,11.32,48493.0
2013-09-25,11.35,11.6,11.35,11.455,37696.0
2013-09-26,11.485,11.555,11.315,11.385,30170.0
2013-09-27,11.42,11.485,11.32,11.34,17350.0
2013-09-30,11.225,11.375,11.19,11.315,33411.0
2013-10-01,11.16,11.18,11.11,11.16,26144.0
2013-10-02,11.18,11.375,11.18,11.285,55282.0
2013-10-03,11.27,11.33,11.115,11.115,13538.0
2013-10-04,11.125,11.18,11.1,11.115,10205.0
2013-10-07,11.145,11.25,11.135,11.195,13303.0
2013-10-08,11.225,11.25,10.945,10.975,25921.0
2013-10-09,10.9,11.035,10.76,10.975,33464.0
2013-10-10,11.01,11.065,10.92,10.945,15023.0
2013-10-11,10.84,10.855,10.705,10.76,48346.0
2013-10-15,10.74,10.985,10.715,10.955,17367.0
2013-10-16,10.93,10.93,10.82,10.85,16560.0
2013-10-17,11.025,11.205,11.025,11.15,39622.0
2013-10-18,11.135,11.16,11.09,11.135,21797.0
2013-10-21,11.195,11.295,11.18,11.28,48995.0
2013-10-22,11.42,11.62,11.42,11.59,61540.0
2013-10-23,11.555,11.66,11.44,11.45,62205.0
2013-10-24,11.6,11.785,11.6,11.785,146445.0
2013-10-25,11.735,11.85,11.635,11.83,28626.0
2013-10-28,11.85,11.955,11.78,11.875,58188.0
2013-10-29,11.875,11.875,11.68,11.69,65301.0
2013-10-30,11.795,11.885,11.535,11.825,113778.0
2013-10-31,11.59,11.655,11.49,11.49,106640.0
2013-11-01,11.375,11.375,11.205,11.225,85637.0
2013-11-04,11.295,11.5,11.295,11.49,84968.0
2013-11-05,11.41,11.42,11.33,11.42,45710.0
2013-11-06,11.465,11.51,11.44,11.485,60185.0
2013-11-07,11.45,11.485,11.27,11.27,78736.0
2013-11-08,11.195,11.36,11.09,11.34,61225.0
2013-11-11,11.315,11.405,11.25,11.365,66765.0
2013-11-12,11.36,11.365,11.19,11.24,25884.0
2013-11-13,11.215,11.25,11.19,11.225,26805.0
2013-11-14,11.305,11.395,11.285,11.365,37389.0
2013-11-15,11.375,11.405,11.26,11.28,34344.0
2013-11-18,11.27,11.285,11.09,11.115,52304.0
2013-11-19,11.135,11.205,11.11,11.125,44063.0
2013-11-20,11.065,11.08,10.84,10.9,102329.0
2013-11-21,10.855,10.875,10.74,10.83,93381.0
2013-11-22,10.9,10.93,10.785,10.785,25404.0
2013-11-25,10.73,10.805,10.58,10.75,71675.0
2013-11-26,10.715,10.715,10.605,10.615,39579.0
2013-11-27,10.705,10.73,10.625,10.715,36087.0
2013-11-28,10.76,10.83,10.74,10.815,47505.0
2013-11-29,10.885,10.94,10.82,10.865,86842.0
2013-12-02,10.775,10.785,10.535,10.555,108106.0
2013-12-03,10.515,10.555,10.435,10.465,88042.0
2013-12-04,10.455,10.685,10.455,10.67,111299.0
2013-12-05,10.555,10.555,10.455,10.455,78593.0
2013-12-06,10.535,10.58,10.445,10.48,94374.0
2013-12-09,10.49,10.58,10.49,10.555,77334.0
2013-12-10,10.73,10.83,10.73,10.77,71080.0
2013-12-11,10.74,10.77,10.51,10.525,91378.0
2013-12-12,10.42,10.535,10.34,10.515,177203.0
2013-12-13,10.635,10.66,10.515,10.525,20832.0
2013-12-16,10.59,10.66,10.545,10.625,14306.0
2013-12-17,10.58,10.645,10.56,10.645,63569.0
2013-12-18,10.65,10.85,10.65,10.685,49290.0
2013-12-19,10.56,10.685,10.555,10.685,39627.0
2013-12-20,10.715,10.775,10.67,10.67,45519.0
2013-12-23,10.65,10.695,10.605,10.695,213585.0
2013-12-24,10.725,10.94,10.725,10.94,72574.0
2013-12-27,11.01,11.11,11.01,11.11,44478.0
2013-12-30,11.035,11.07,10.9,10.91,41645.0
2013-12-31,10.85,11.07,10.85,11.07,75691.0
2014-01-02,11.155,11.305,11.155,11.305,77810.0
2014-01-03,11.325,11.325,11.16,11.18,29906.0
2014-01-06,11.24,11.315,11.225,11.225,51802.0
2014-01-07,11.205,11.285,11.135,11.28,50561.0
2014-01-08,11.26,11.385,11.215,11.315,159853.0
2014-01-09,11.36,11.36,11.225,11.225,18264.0
2014-01-10,11.375,11.53,11.375,11.51,40046.0
2014-01-13,11.54,11.62,11.465,11.61,45056.0
2014-01-14,11.67,11.825,11.655,11.67,45843.0
2014-01-15,11.645,11.885,11.63,11.87,112612.0
2014-01-16,11.915,12.005,11.885,12.005,56930.0
2014-01-17,12.065,12.21,12.065,12.2,125077.0
2014-01-20,12.245,12.38,12.245,12.355,331156.0
2014-01-21,12.165,12.325,12.065,12.275,110269.0
2014-01-22,12.21,12.22,12.095,12.13,92349.0
2014-01-23,12.22,12.39,12.22,12.235,128672.0
2014-01-24,12.255,12.29,11.825,11.985,172452.0
2014-01-27,11.96,11.995,11.825,11.85,62273.0
2014-01-28,11.905,12.075,11.905,12.06,41534.0
2014-01-29,12.11,12.255,12.085,12.255,41710.0
2014-01-30,12.06,12.155,11.97,12.14,49062.0
2014-01-31,12.095,12.155,12.015,12.1,50550.0
2014-02-03,12.1,12.175,11.95,11.95,55093.0
2014-02-04,11.915,12.03,11.915,12.03,33465.0
2014-02-05,12.1,12.1,11.93,11.93,88533.0
2014-02-06,12.005,12.095,11.96,12.02,27828.0
2014-02-07,12.1,12.3,12.1,12.28,34091.0
2014-02-10,12.4,12.55,12.4,12.515,141439.0
2014-02-11,12.56,12.8,12.56,12.74,80923.0
2014-02-12,12.8,12.8,12.495,12.515,53153.0
2014-02-13,12.425,12.71,12.405,12.705,36245.0
2014-02-14,12.835,12.96,12.785,12.875,188751.0
2014-02-18,12.98,12.99,12.8,12.88,77507.0
2014-02-19,12.845,13.0,12.705,12.72,106556.0
2014-02-20,12.775,13.105,12.74,13.09,35717.0
2014-02-21,13.105,13.24,13.045,13.09,73541.0
2014-02-24,13.185,13.185,13.045,13.045,32565.0
2014-02-25,13.035,13.08,12.925,12.935,32306.0
2014-02-26,12.88,12.96,12.835,12.925,160608.0
2014-02-27,12.945,13.115,12.925,12.97,55104.0
2014-02-28,12.945,12.945,12.83,12.9,69993.0
2014-03-03,13.045,13.095,12.935,12.945,74801.0
2014-03-04,12.9,13.035,12.855,12.99,23552.0
2014-03-05,12.97,13.095,12.945,13.07,21027.0
2014-03-06,13.15,13.205,13.14,13.17,24940.0
2014-03-07,13.09,13.125,12.91,12.935,21886.0
2014-03-10,12.925,12.925,12.79,12.835,63216.0
2014-03-11,12.88,12.9,12.705,12.71,28029.0
2014-03-12,12.875,12.955,12.835,12.935,47865.0
2014-03-13,12.935,13.09,12.88,13.045,42354.0
2014-03-14,13.135,13.215,13.005,13.09,41121.0
2014-03-17,13.095,13.105,12.865,12.875,20685.0
2014-03-18,12.72,12.945,12.7,12.88,31663.0
2014-03-19,12.79,12.805,12.645,12.655,25243.0
2014-03-20,12.61,12.78,12.555,12.705,33829.0
2014-03-21,12.77,12.805,12.59,12.725,62309.0
2014-03-24,12.575,12.59,12.25,12.305,84460.0
2014-03-25,12.375,12.475,12.35,12.42,16144.0
2014-03-26,12.44,12.455,12.035,12.06,61613.0
2014-03-27,12.035,12.16,11.97,12.095,80378.0
2014-03-28,12.125,12.285,12.105,12.23,41183.0
2014-03-31,12.215,12.23,12.115,12.15,20452.0
2014-04-01,12.14,12.17,12.035,12.06,19205.0
2014-04-02,12.17,12.305,12.17,12.24,50090.0
2014-04-03,12.205,12.205,12.07,12.14,36989.0
2014-04-04,12.295,12.295,12.14,12.16,18734.0
2014-04-07,12.125,12.205,11.98,12.04,16072.0
2014-04-08,12.15,12.23,12.13,12.215,8718.0
2014-04-09,12.175,12.275,12.13,12.23,10199.0
2014-04-10,12.33,12.33,12.07,12.095,16678.0
2014-04-11,12.06,12.08,11.925,11.96,13237.0
2014-04-14,12.05,12.195,12.025,12.095,7970.0
2014-04-15,11.95,12.015,11.845,12.015,12681.0
2014-04-16,12.08,12.105,11.99,12.05,6350.0
2014-04-17,11.98,12.05,11.96,11.99,4775.0
2014-04-21,11.99,11.99,11.81,11.915,17517.0
2014-04-22,11.915,12.07,11.86,12.06,22755.0
2014-04-23,12.095,12.185,12.08,12.16,10804.0
2014-04-24,12.095,12.16,12.08,12.125,12357.0
2014-04-25,12.14,12.26,12.14,12.25,27661.0
2014-04-28,12.275,12.285,12.06,12.115,30832.0
2014-04-29,12.125,12.24,12.095,12.22,14222.0
2014-04-30,12.125,12.24,12.105,12.195,19949.0
2014-05-01,12.15,12.215,12.13,12.17,7808.0
2014-05-02,12.215,12.365,12.175,12.34,17484.0
2014-05-05,12.4,12.42,12.23,12.25,15437.0
2014-05-06,12.215,12.215,12.13,12.17,8084.0
2014-05-07,12.13,12.14,11.99,12.04,12492.0
2014-05-08,11.995,12.05,11.945,11.98,13621.0
2014-05-09,11.99,11.99,11.915,11.99,2877.0
2014-05-12,12.125,12.185,12.125,12.15,14100.0
2014-05-13,12.16,12.22,12.13,12.175,8800.0
2014-05-14,12.24,12.31,12.23,12.26,10680.0
2014-05-15,12.23,12.23,12.015,12.085,15992.0
2014-05-16,12.025,12.06,11.945,12.005,13376.0
2014-05-20,11.99,12.05,11.97,12.035,12670.0
2014-05-21,12.025,12.06,11.98,12.05,7920.0
2014-05-22,12.14,12.14,12.035,12.06,10957.0
2014-05-23,12.005,12.035,11.96,12.015,15464.0
2014-05-26,11.995,12.04,11.99,11.995,6565.0
2014-05-27,11.925,11.945,11.745,11.745,39477.0
2014-05-28,11.72,11.72,11.565,11.59,100943.0
2014-05-29,11.59,11.665,11.555,11.6,25352.0
2014-05-30,11.61,11.675,11.51,11.675,19748.0
2014-06-02,11.665,11.7,11.585,11.635,16611.0
2014-06-03,11.635,11.655,11.545,11.645,16640.0
2014-06-04,11.635,11.68,11.575,11.655,18911.0
2014-06-05,11.71,11.8,11.675,11.72,33910.0
2014-06-06,11.77,11.77,11.63,11.72,25703.0
2014-06-09,11.69,11.765,11.69,11.71,6611.0
2014-06-10,11.735,11.905,11.735,11.905,20789.0
2014-06-11,11.905,11.995,11.89,11.96,34784.0
2014-06-12,12.035,12.15,12.035,12.15,30269.0
2014-06-13,12.14,12.22,12.085,12.215,13868.0
2014-06-16,12.26,12.285,12.185,12.265,25275.0
2014-06-17,12.185,12.35,12.175,12.33,16100.0
2014-06-18,12.315,12.545,12.315,12.535,29070.0
2014-06-19,12.66,12.915,12.66,12.905,41618.0
2014-06-20,12.83,12.905,12.74,12.785,25329.0
2014-06-23,12.805,12.92,12.775,12.895,20798.0
2014-06-24,12.96,12.965,12.66,12.66,27740.0
2014-06-25,12.65,12.725,12.625,12.67,15889.0
2014-06-26,12.595,12.725,12.56,12.725,28488.0
2014-06-27,12.685,12.775,12.625,12.715,10073.0
2014-06-30,12.66,12.875,12.615,12.87,33755.0
2014-07-02,12.84,12.995,12.815,12.94,29355.0
2014-07-03,12.87,12.965,12.83,12.895,26338.0
2014-07-04,12.92,12.96,12.915,12.94,8314.0
2014-07-07,12.87,12.965,12.84,12.965,24860.0
2014-07-08,13.005,13.05,12.83,13.05,57050.0
2014-07-09,13.075,13.19,13.065,13.165,22183.0
2014-07-10,13.245,13.31,12.965,12.965,83216.0
2014-07-11,12.995,13.2,12.995,13.2,49435.0
2014-07-14,12.995,13.11,12.965,13.02,52844.0
2014-07-15,13.05,13.14,12.795,12.805,28266.0
2014-07-16,12.83,12.965,12.83,12.95,18188.0
2014-07-17,12.985,13.13,12.975,13.13,34831.0
2014-07-18,12.985,13.065,12.965,13.065,14002.0
2014-07-21,13.085,13.095,12.93,13.03,14417.0
2014-07-22,13.04,13.065,13.005,13.02,24542.0
2014-07-23,12.995,13.11,12.995,13.03,14166.0
2014-07-24,13.05,13.055,12.915,12.92,34356.0
2014-07-25,12.905,13.22,12.905,13.21,25524.0
2014-07-28,13.165,13.3,13.165,13.265,15864.0
2014-07-29,13.33,13.335,13.275,13.275,24370.0
2014-07-30,13.265,13.265,13.165,13.23,25117.0
2014-07-31,13.11,13.175,12.985,13.01,22775.0
2014-08-01,13.085,13.14,12.905,12.995,9016.0
2014-08-05,12.94,12.995,12.83,12.975,13111.0
2014-08-06,13.065,13.14,13.065,13.1,18657.0
2014-08-07,13.1,13.1,13.005,13.05,7228.0
2014-08-08,13.095,13.145,13.065,13.095,9443.0
2014-08-11,13.1,13.2,13.095,13.13,13870.0
2014-08-12,13.165,13.33,13.145,13.255,30321.0
2014-08-13,13.275,13.29,13.2,13.245,19828.0
2014-08-14,13.22,13.245,13.085,13.13,14179.0
2014-08-15,12.975,13.12,12.975,13.085,7010.0
2014-08-18,13.085,13.185,13.065,13.165,22565.0
2014-08-19,13.175,13.245,13.155,13.19,30550.0
2014-08-20,13.175,13.3,13.145,13.245,28690.0
2014-08-21,13.13,13.13,12.96,13.005,30506.0
2014-08-22,13.05,13.05,12.95,12.975,10304.0
2014-08-25,12.965,12.985,12.92,12.94,19509.0
2014-08-26,13.01,13.075,12.985,13.055,55235.0
2014-08-27,13.075,13.075,12.92,12.95,13176.0
2014-08-28,12.965,12.965,12.915,12.95,7958.0
2014-08-29,12.93,13.175,12.895,13.175,30213.0
2014-09-02,12.895,12.895,12.815,12.82,121403.0
2014-09-03,12.84,12.87,12.775,12.775,12525.0
2014-09-04,12.82,12.82,12.48,12.525,31234.0
2014-09-05,12.535,12.56,12.425,12.55,22330.0
2014-09-08,12.5,12.505,12.355,12.39,12749.0
2014-09-09,12.38,12.445,12.245,12.39,12462.0
2014-09-10,12.36,12.37,12.22,12.27,26030.0
2014-09-11,12.255,12.425,12.225,12.405,21448.0
2014-09-12,12.36,12.47,12.36,12.425,4607.0
2014-09-15,12.45,12.45,12.325,12.38,7141.0
2014-09-16,12.325,12.49,12.27,12.39,49206.0
2014-09-17,12.405,12.415,12.29,12.3,5614.0
2014-09-18,12.235,12.255,12.08,12.1,19773.0
2014-09-19,12.035,12.035,11.79,11.855,88678.0
2014-09-22,11.78,11.79,11.61,11.655,34888.0
2014-09-23,11.735,11.835,11.71,11.8,29162.0
2014-09-24,11.81,11.81,11.735,11.765,25201.0
2014-09-25,11.735,11.79,11.69,11.765,17334.0
2014-09-26,11.735,11.8,11.7,11.775,6900.0
2014-09-29,11.775,11.775,11.665,11.685,11574.0
2014-09-30,11.62,11.655,11.49,11.565,10495.0
2014-10-01,11.575,11.61,11.455,11.485,32585.0
2014-10-02,11.49,11.49,11.26,11.44,36669.0
2014-10-03,11.385,11.385,11.175,11.175,62041.0
2014-10-06,11.255,11.295,11.185,11.265,44515.0
2014-10-07,11.24,11.24,10.995,11.005,43162.0
2014-10-08,11.085,11.465,10.93,11.44,20639.0
2014-10-09,11.51,11.51,11.01,11.155,40632.0
2014-10-10,11.03,11.185,10.895,10.96,31703.0
2014-10-14,11.065,11.255,11.03,11.155,28905.0
2014-10-15,11.11,11.275,11.02,11.085,40182.0
2014-10-16,10.95,11.195,10.95,11.02,48561.0
2014-10-17,11.105,11.105,10.915,10.95,36300.0
2014-10-20,10.985,11.155,10.95,11.15,17893.0
2014-10-21,11.22,11.265,11.185,11.205,34815.0
2014-10-22,11.175,11.175,10.915,10.92,28765.0
2014-10-23,10.96,11.01,10.83,10.975,120191.0
2014-10-24,11.03,11.13,10.995,11.11,17915.0
2014-10-27,11.085,11.11,10.95,10.95,20280.0
2014-10-28,10.96,11.11,10.96,11.085,17376.0
2014-10-29,11.03,11.03,10.795,10.82,23374.0
2014-10-30,10.715,10.715,10.28,10.295,63154.0
2014-10-31,10.07,10.305,9.915,10.29,103188.0
2014-11-03,10.29,10.34,10.15,10.29,36436.0
2014-11-04,10.325,10.325,10.045,10.05,65302.0
2014-11-05,9.935,10.115,9.87,9.87,38026.0
2014-11-06,9.915,10.195,9.89,10.09,82190.0
2014-11-07,10.195,10.57,10.19,10.55,273234.0
2014-11-10,10.485,10.505,10.225,10.27,34786.0
2014-11-11,10.305,10.54,10.29,10.45,22164.0
2014-11-12,10.495,10.67,10.38,10.53,68110.0
2014-11-13,10.63,10.63,10.425,10.435,65625.0
2014-11-14,10.37,10.77,10.325,10.76,27799.0
2014-11-17,10.76,10.92,10.74,10.885,24916.0
2014-11-18,10.995,11.25,10.985,11.24,28663.0
2014-11-19,11.285,11.285,10.965,10.985,93683.0
2014-11-20,11.04,11.195,11.01,11.175,29919.0
2014-11-21,11.33,11.375,11.195,11.265,37490.0
2014-11-24,11.165,11.185,11.02,11.03,29839.0
2014-11-25,11.05,11.255,11.05,11.255,12185.0
2014-11-26,11.255,11.255,11.12,11.13,17156.0
2014-11-27,11.11,11.13,10.94,10.975,50639.0
2014-11-28,10.865,10.865,10.64,10.64,59747.0
2014-12-01,10.725,10.895,10.66,10.895,14771.0
2014-12-02,10.795,10.995,10.725,10.775,15864.0
2014-12-03,10.805,11.065,10.805,11.01,20913.0
2014-12-04,11.005,11.03,10.77,10.785,25202.0
2014-12-05,10.75,10.885,10.705,10.77,27816.0
2014-12-08,10.795,10.795,10.435,10.685,29624.0
2014-12-09,10.75,11.04,10.75,10.96,30622.0
2014-12-10,10.985,11.085,10.685,10.76,29003.0
2014-12-11,10.675,10.915,10.605,10.66,25572.0
2014-12-12,10.58,10.63,10.415,10.45,49516.0
2014-12-15,10.37,10.485,10.1,10.16,118134.0
2014-12-16,10.235,10.28,9.99,10.005,27085.0
2014-12-17,10.035,10.435,10.035,10.425,118831.0
2014-12-18,10.605,10.67,10.38,10.66,200286.0
2014-12-19,10.74,10.795,10.65,10.65,36694.0
2014-12-22,10.675,10.685,10.305,10.335,156515.0
2014-12-23,10.35,10.525,10.305,10.315,39195.0
2014-12-24,10.315,10.53,10.27,10.46,22144.0
2014-12-29,10.57,10.625,10.52,10.535,35657.0
2014-12-30,10.625,10.815,10.625,10.735,22726.0
2014-12-31,10.69,10.77,10.59,10.735,7251.0
2015-01-02,10.665,11.015,10.665,11.015,17270.0
2015-01-05,11.08,11.08,10.79,10.96,22614.0
2015-01-06,11.005,11.345,11.005,11.325,22910.0
2015-01-07,11.28,11.435,11.19,11.28,21543.0
2015-01-08,11.36,11.48,11.25,11.29,18026.0
2015-01-09,11.395,11.495,11.325,11.46,37657.0
2015-01-12,11.515,11.75,11.49,11.705,21097.0
2015-01-13,11.785,11.805,11.09,11.18,29559.0
2015-01-14,11.08,11.105,10.755,10.9,51995.0
2015-01-15,11.17,11.39,11.145,11.305,19697.0
2015-01-16,11.38,11.64,11.38,11.64,21182.0
2015-01-19,11.68,11.695,11.57,11.625,9934.0
2015-01-20,11.87,12.075,11.87,12.015,112095.0
2015-01-21,12.03,12.26,11.86,12.23,285920.0
2015-01-22,12.315,12.475,12.195,12.34,63421.0
2015-01-23,12.24,12.24,12.005,12.025,107967.0
2015-01-26,11.885,12.14,11.805,12.12,25308.0
2015-01-27,12.115,12.365,12.115,12.365,84288.0
2015-01-28,12.305,12.34,12.06,12.105,27383.0
2015-01-29,12.025,12.06,11.87,12.04,44526.0
2015-01-30,12.14,12.43,12.14,12.405,56142.0
2015-02-02,12.315,12.52,12.285,12.475,29003.0
2015-02-03,12.45,12.45,12.265,12.275,38211.0
2015-02-04,12.36,12.505,12.33,12.415,29401.0
2015-02-05,12.385,12.475,12.365,12.465,106346.0
2015-02-06,12.26,12.295,12.095,12.13,47870.0
2015-02-09,12.16,12.25,12.16,12.22,28069.0
2015-02-10,12.105,12.17,12.005,12.095,21789.0
2015-02-11,12.105,12.15,12.005,12.025,9620.0
2015-02-12,12.14,12.175,12.03,12.17,14210.0
2015-02-13,12.23,12.315,12.22,12.25,12937.0
2015-02-17,12.085,12.085,11.985,11.995,34551.0
2015-02-18,11.995,12.22,11.985,12.185,17700.0
2015-02-19,12.215,12.275,12.06,12.075,17358.0
2015-02-20,12.085,12.15,12.015,12.04,9416.0
2015-02-23,11.97,12.115,11.96,12.05,26139.0
2015-02-24,12.06,12.175,12.05,12.075,10587.0
2015-02-25,12.12,12.195,12.12,12.175,11974.0
2015-02-26,12.295,12.315,12.195,12.205,24668.0
2015-02-27,12.195,12.365,12.195,12.34,16814.0
2015-03-02,12.295,12.305,12.16,12.205,20711.0
2015-03-03,12.14,12.14,11.915,11.925,19678.0
2015-03-04,11.895,11.93,11.685,11.725,16437.0
2015-03-05,11.795,11.86,11.75,11.78,16509.0
2015-03-06,11.605,11.605,11.35,11.35,40756.0
2015-03-09,11.35,11.35,11.16,11.18,16853.0
2015-03-10,11.105,11.105,10.915,10.96,13969.0
2015-03-11,10.96,11.15,10.86,11.145,29804.0
2015-03-12,11.205,11.205,11.08,11.1,22340.0
2015-03-13,11.09,11.15,10.935,11.145,13600.0
2015-03-16,11.17,11.205,11.06,11.2,4333.0
2015-03-17,11.09,11.16,11.045,11.105,7423.0
2015-03-18,11.075,11.265,10.955,11.21,12427.0
2015-03-19,11.145,11.165,11.09,11.12,1823.0
2015-03-20,11.175,11.435,11.175,11.375,16747.0
2015-03-23,11.365,11.52,11.365,11.49,14760.0
2015-03-24,11.49,11.565,11.485,11.51,17860.0
2015-03-25,11.62,11.645,11.365,11.365,27626.0
2015-03-26,11.445,11.52,11.21,11.21,17035.0
2015-03-27,11.21,11.28,11.045,11.19,30113.0
2015-03-30,11.11,11.33,11.11,11.255,12064.0
2015-03-31,11.155,11.19,11.025,11.1,11749.0
2015-04-01,11.155,11.385,11.155,11.365,62102.0
2015-04-02,11.28,11.39,11.245,11.355,6565.0
2015-04-06,11.475,11.52,11.445,11.52,11294.0
2015-04-07,11.475,11.52,11.41,11.42,5978.0
2015-04-08,11.42,11.485,11.345,11.385,14693.0
2015-04-09,11.355,11.42,11.355,11.385,9439.0
2015-04-10,11.51,11.555,11.49,11.535,11554.0
2015-04-13,11.52,11.555,11.4,11.42,5954.0
2015-04-14,11.43,11.43,11.345,11.4,16921.0
2015-04-15,11.485,11.52,11.42,11.475,11448.0
2015-04-16,11.455,11.455,11.32,11.32,6026.0
2015-04-17,11.3,11.365,11.275,11.28,7487.0
2015-04-20,11.265,11.31,11.21,11.31,7406.0
2015-04-21,11.3,11.335,11.235,11.3,6873.0
2015-04-22,11.235,11.235,11.045,11.075,19817.0
2015-04-23,11.1,11.31,11.1,11.28,10416.0
2015-04-24,11.29,11.345,11.28,11.28,3338.0
2015-04-27,11.355,11.49,11.33,11.385,17071.0
2015-04-28,11.345,11.565,11.345,11.545,14836.0
2015-04-29,11.535,11.62,11.53,11.61,9732.0
2015-04-30,11.485,11.485,11.375,11.465,4297.0
2015-05-01,11.485,11.655,11.485,11.655,14227.0
2015-05-04,11.72,11.775,11.63,11.63,14659.0
2015-05-05,11.685,11.71,11.485,11.51,16347.0
2015-05-06,11.365,11.385,11.3,11.345,5813.0
2015-05-07,11.31,11.535,11.31,11.535,1791.0
2015-05-08,11.555,11.62,11.555,11.555,2900.0
2015-05-11,11.545,11.575,11.52,11.555,3506.0
2015-05-12,11.52,11.585,11.49,11.565,4105.0
2015-05-13,11.64,11.72,11.64,11.655,27570.0
2015-05-14,11.69,11.8,11.655,11.7,32014.0
2015-05-15,11.69,11.83,11.675,11.745,5259.0
2015-05-19,11.765,11.795,11.63,11.64,12886.0
2015-05-20,11.645,11.675,11.63,11.665,5186.0
2015-05-21,11.575,11.61,11.565,11.6,5781.0
2015-05-22,11.62,11.62,11.575,11.6,17690.0
2015-05-25,11.575,11.59,11.565,11.575,2880.0
2015-05-26,11.52,11.52,11.32,11.345,26894.0
2015-05-27,11.39,11.4,11.3,11.375,6433.0
2015-05-28,11.375,11.435,11.375,11.43,1150.0
2015-05-29,11.455,11.455,11.375,11.375,1418.0
2015-06-01,11.445,11.445,11.365,11.39,21255.0
2015-06-02,11.41,11.565,11.41,11.51,9706.0
2015-06-03,11.51,11.545,11.465,11.49,1376.0
2015-06-04,11.43,11.43,11.335,11.335,7608.0
2015-06-05,11.275,11.335,11.22,11.23,45713.0
2015-06-08,11.2,11.2,11.075,11.12,24458.0
2015-06-09,11.155,11.175,11.125,11.125,7540.0
2015-06-10,11.2,11.275,11.19,11.19,20150.0
2015-06-11,11.175,11.175,11.01,11.025,6583.0
2015-06-12,11.0,11.025,10.965,10.99,7114.0
2015-06-15,10.935,11.065,10.925,11.01,4409.0
2015-06-16,10.945,10.945,10.88,10.91,7568.0
2015-06-17,10.9,10.98,10.845,10.98,10890.0
2015-06-18,11.045,11.08,10.99,11.08,2385.0
2015-06-19,10.98,11.0,10.835,10.855,16190.0
2015-06-22,10.77,10.89,10.76,10.88,10557.0
2015-06-23,10.865,10.945,10.865,10.925,13025.0
2015-06-24,10.955,11.035,10.925,10.99,4728.0
2015-06-25,10.98,11.0,10.89,10.92,8672.0
2015-06-26,10.945,10.955,10.815,10.855,10303.0
2015-06-29,10.865,10.865,10.745,10.755,14423.0
2015-06-30,10.715,10.81,10.705,10.78,10804.0
2015-07-02,10.78,10.78,10.705,10.755,24177.0
2015-07-03,10.745,10.855,10.745,10.81,6396.0
2015-07-06,10.725,10.98,10.725,10.9,16347.0
2015-07-07,10.705,10.705,10.47,10.59,18261.0
2015-07-08,10.615,10.7,10.48,10.525,5001.0
2015-07-09,10.615,10.615,10.395,10.405,15100.0
2015-07-10,10.47,10.47,10.36,10.36,25645.0
2015-07-13,10.395,10.505,10.305,10.485,51153.0
2015-07-14,10.47,10.595,10.46,10.495,5725.0
2015-07-15,10.485,10.525,10.405,10.425,4130.0
2015-07-16,10.425,10.425,10.295,10.34,21532.0
2015-07-17,10.275,10.275,10.065,10.065,124935.0
2015-07-20,9.875,9.875,9.425,9.425,37668.0
2015-07-21,9.535,9.7,9.48,9.51,18681.0
2015-07-22,9.415,9.47,9.28,9.445,14023.0
2015-07-23,9.47,9.47,9.16,9.17,24376.0
2015-07-24,9.105,9.27,8.995,9.25,35099.0
2015-07-27,9.17,9.3,8.97,8.98,18087.0
2015-07-28,9.03,9.06,8.95,9.015,28197.0
2015-07-29,8.97,9.105,8.97,9.105,9396.0
2015-07-30,8.97,9.14,8.925,8.97,16534.0
2015-07-31,9.085,9.205,9.085,9.205,6787.0
2015-08-04,9.125,9.18,9.08,9.095,108027.0
2015-08-05,9.18,9.27,8.995,8.995,15088.0
2015-08-06,8.97,9.16,8.97,9.085,11414.0
2015-08-07,9.135,9.3,9.07,9.07,30403.0
2015-08-10,9.105,9.445,9.105,9.445,58645.0
2015-08-11,9.9,9.92,9.205,9.435,30992.0
2015-08-12,9.5,9.61,9.49,9.6,14523.0
2015-08-13,9.49,9.525,9.345,9.37,11122.0
2015-08-14,9.47,9.51,9.29,9.315,12872.0
2015-08-17,9.435,9.525,9.41,9.525,9710.0
2015-08-18,9.455,9.47,9.335,9.36,17881.0
2015-08-19,9.425,9.51,9.425,9.5,13954.0
2015-08-20,9.6,9.675,9.525,9.525,18987.0
2015-08-21,9.535,9.535,9.235,9.245,18253.0
2015-08-24,9.15,9.225,8.72,8.74,57360.0
2015-08-25,8.73,9.005,8.63,8.64,57370.0
2015-08-26,8.6,8.63,8.4,8.51,68140.0
2015-08-27,8.595,8.895,8.595,8.83,63966.0
2015-08-28,8.875,9.085,8.875,8.985,27154.0
2015-08-31,8.995,9.005,8.84,8.985,33110.0
2015-09-01,8.985,8.985,8.785,8.785,30029.0
2015-09-02,8.775,8.84,8.64,8.74,27401.0
2015-09-03,8.73,8.95,8.71,8.73,17585.0
2015-09-04,8.63,8.665,8.555,8.655,84980.0
2015-09-08,8.84,8.85,8.73,8.75,13307.0
2015-09-09,8.805,8.805,8.63,8.65,8606.0
2015-09-10,8.705,8.73,8.595,8.61,14016.0
2015-09-11,8.555,8.655,8.43,8.655,41766.0
2015-09-14,8.575,8.65,8.485,8.52,16307.0
2015-09-15,8.49,8.585,8.465,8.54,20012.0
2015-09-16,8.635,8.87,8.635,8.87,11545.0
2015-09-17,8.815,8.965,8.75,8.9,17343.0
2015-09-18,8.925,8.925,8.75,8.835,21678.0
2015-09-21,8.79,8.825,8.64,8.66,78453.0
2015-09-22,8.595,8.595,8.23,8.29,66783.0
2015-09-23,8.385,8.385,8.145,8.145,36678.0
2015-09-24,8.08,8.43,8.065,8.43,19963.0
2015-09-25,8.395,8.42,8.32,8.34,41506.0
2015-09-28,8.19,8.29,7.98,7.99,53136.0
2015-09-29,8.01,8.12,7.97,7.97,21100.0
2015-09-30,8.125,8.145,7.97,8.125,53202.0
2015-10-01,8.175,8.175,7.86,7.87,10269.0
2015-10-02,8.0,8.3,8.0,8.3,20968.0
2015-10-05,8.42,8.595,8.42,8.56,30077.0
2015-10-06,8.735,8.945,8.725,8.86,35371.0
2015-10-07,9.03,9.11,8.925,9.085,73585.0
2015-10-08,9.01,9.21,8.99,9.055,19594.0
2015-10-09,9.26,9.34,9.195,9.21,30251.0
2015-10-13,9.0,9.145,8.98,9.035,63332.0
2015-10-14,9.155,9.425,9.13,9.405,64183.0
2015-10-15,9.33,9.425,9.315,9.395,12217.0
2015-10-16,9.33,9.37,9.205,9.205,25139.0
2015-10-19,9.14,9.195,8.925,8.98,87072.0
2015-10-20,9.045,9.22,9.045,9.195,129166.0
2015-10-21,9.13,9.13,9.0,9.055,5434.0
2015-10-22,9.055,9.275,9.055,9.26,16313.0
2015-10-23,9.375,9.505,9.305,9.45,53268.0
2015-10-26,9.46,9.49,9.275,9.285,10043.0
2015-10-27,9.24,9.36,9.185,9.24,28171.0
2015-10-28,9.395,9.515,9.1,9.185,59766.0
2015-10-29,9.075,9.075,8.805,8.88,56603.0
2015-10-30,8.87,8.87,8.735,8.745,33868.0
2015-11-02,8.69,8.87,8.65,8.855,9445.0
2015-11-03,8.77,8.975,8.77,8.945,21515.0
2015-11-04,9.03,9.045,8.8,8.815,21589.0
2015-11-05,8.855,8.855,8.56,8.64,34689.0
2015-11-06,8.52,8.55,8.43,8.54,16414.0
2015-11-09,8.52,8.625,8.42,8.615,18364.0
2015-11-10,8.515,8.55,8.43,8.44,61558.0
2015-11-11,8.43,8.465,8.395,8.42,9701.0
2015-11-12,8.365,8.475,8.31,8.41,17875.0
2015-11-13,8.375,8.515,8.33,8.44,38325.0
2015-11-16,8.465,8.585,8.46,8.485,32592.0
2015-11-17,8.465,8.465,8.21,8.265,22471.0
2015-11-18,8.31,8.485,8.275,8.485,44760.0
2015-11-19,8.505,8.605,8.485,8.575,73894.0
2015-11-20,8.615,8.64,8.35,8.355,79321.0
2015-11-23,8.3,8.42,8.3,8.34,40672.0
2015-11-24,8.395,8.52,8.395,8.52,10420.0
2015-11-25,8.46,8.575,8.46,8.505,10189.0
2015-11-26,8.495,8.615,8.495,8.605,16193.0
2015-11-27,8.46,8.485,8.405,8.43,13582.0
2015-11-30,8.42,8.625,8.42,8.605,35868.0
2015-12-01,8.635,8.77,8.625,8.745,42262.0
2015-12-02,8.67,8.67,8.55,8.585,32054.0
2015-12-03,8.68,8.725,8.615,8.66,52910.0
2015-12-04,8.65,8.87,8.65,8.87,38248.0
2015-12-07,8.805,8.805,8.57,8.605,101289.0
2015-12-08,8.55,8.55,8.44,8.485,25450.0
2015-12-09,8.52,8.69,8.475,8.53,30967.0
2015-12-10,8.495,8.715,8.495,8.68,16886.0
2015-12-11,8.505,8.67,8.505,8.585,40600.0
2015-12-14,8.54,8.57,8.175,8.18,38853.0
2015-12-15,8.22,8.23,8.135,8.19,19112.0
2015-12-16,8.275,8.53,8.275,8.46,47170.0
2015-12-17,8.485,8.485,8.18,8.2,44999.0
2015-12-18,8.245,8.485,8.245,8.405,194409.0
2015-12-21,8.505,8.55,8.42,8.46,80734.0
2015-12-22,8.465,8.57,8.465,8.54,82912.0
2015-12-23,8.575,8.745,8.575,8.715,114205.0
2015-12-24,8.725,8.815,8.725,8.805,18102.0
2015-12-29,9.01,9.01,8.55,8.585,29127.0
2015-12-30,8.5,8.51,8.465,8.475,12551.0
2015-12-31,8.43,8.43,8.38,8.39,11242.0
2016-01-04,8.49,8.585,8.43,8.55,20561.0
2016-01-05,8.61,8.61,8.51,8.53,51298.0
2016-01-06,8.41,8.65,8.41,8.53,32318.0
2016-01-07,8.455,8.73,8.455,8.675,33357.0
2016-01-08,8.565,8.66,8.5,8.54,21535.0
2016-01-11,8.585,8.585,8.18,8.26,35611.0
2016-01-12,8.19,8.2,7.985,8.135,49532.0
2016-01-13,8.125,8.17,8.06,8.115,15506.0
2016-01-14,8.105,8.115,7.96,8.03,66105.0
2016-01-15,8.15,8.15,7.975,8.05,50575.0
2016-01-18,8.04,8.04,7.895,7.91,17121.0
2016-01-19,8.03,8.06,7.675,7.79,34272.0
2016-01-20,7.8,7.875,7.635,7.875,26132.0
2016-01-21,7.79,7.79,7.665,7.775,19570.0
2016-01-22,7.8,7.96,7.785,7.875,46454.0
2016-01-25,7.95,7.95,7.775,7.82,30866.0
2016-01-26,7.81,8.005,7.81,7.985,59479.0
2016-01-27,7.94,8.115,7.92,8.07,12913.0
2016-01-28,7.94,8.07,7.94,8.005,23800.0
2016-01-29,8.025,8.255,7.985,8.255,93055.0
2016-02-01,8.31,8.335,8.225,8.27,16818.0
2016-02-02,8.205,8.215,8.03,8.05,39566.0
2016-02-03,8.08,8.43,8.08,8.41,82871.0
2016-02-04,8.52,8.89,8.15,8.825,103829.0
2016-02-05,8.66,9.055,8.66,9.055,48365.0
2016-02-08,9.165,9.34,9.13,9.13,49678.0
2016-02-09,9.13,9.13,8.84,8.85,67519.0
2016-02-10,8.815,8.9,8.63,8.825,42829.0
2016-02-11,9.22,9.305,9.075,9.165,37452.0
2016-02-12,9.13,9.36,9.09,9.36,18906.0
2016-02-16,9.185,9.33,9.09,9.165,25190.0
2016-02-17,9.285,9.415,9.19,9.395,44085.0
2016-02-18,9.305,9.765,9.305,9.755,45079.0
2016-02-19,9.7,9.8,9.58,9.58,19899.0
2016-02-22,9.485,9.725,9.46,9.625,68985.0
2016-02-23,9.725,9.82,9.635,9.69,16960.0
2016-02-24,9.855,9.955,9.605,9.725,26759.0
2016-02-25,9.67,9.725,9.625,9.71,6900.0
2016-02-26,9.59,9.775,9.55,9.58,66763.0
2016-02-29,9.645,9.755,9.625,9.755,27321.0
2016-03-01,9.845,9.845,9.48,9.54,51815.0
2016-03-02,9.605,9.91,9.605,9.91,25350.0
2016-03-03,9.94,10.18,9.93,10.14,139642.0
2016-03-04,10.24,10.585,10.115,10.16,304722.0
2016-03-07,10.305,10.6,10.305,10.38,283994.0
2016-03-08,10.475,10.475,10.065,10.13,37988.0
2016-03-09,10.05,10.205,9.93,10.13,115432.0
2016-03-10,10.25,10.475,10.25,10.435,43355.0
2016-03-11,10.465,10.52,10.315,10.38,15642.0
2016-03-14,10.38,10.38,10.17,10.205,28649.0
2016-03-15,10.15,10.28,10.05,10.28,54193.0
2016-03-16,10.26,10.685,10.13,10.665,26984.0
2016-03-17,10.76,10.915,10.61,10.62,311254.0
2016-03-18,10.63,10.73,10.525,10.63,102608.0
2016-03-21,10.6,10.74,10.535,10.655,24335.0
2016-03-22,10.695,10.695,10.47,10.515,35516.0
2016-03-23,10.315,10.34,10.02,10.02,30220.0
2016-03-24,9.99,10.155,9.945,10.1,30853.0
2016-03-28,10.12,10.12,9.88,10.055,55987.0
2016-03-29,10.065,10.39,9.99,10.34,23172.0
2016-03-30,10.33,10.37,10.13,10.23,27039.0
2016-03-31,10.285,10.305,10.09,10.11,43333.0
2016-04-01,9.905,10.145,9.88,10.145,46730.0
2016-04-04,10.13,10.13,9.9,9.9,20129.0
2016-04-05,10.025,10.13,10.02,10.11,28593.0
2016-04-06,10.085,10.14,10.025,10.14,28635.0
2016-04-07,10.22,10.275,10.22,10.22,26410.0
2016-04-08,10.27,10.445,10.26,10.445,60673.0
2016-04-11,10.58,10.825,10.555,10.805,84069.0
2016-04-12,10.87,10.925,10.75,10.885,35778.0
2016-04-13,10.87,10.95,10.795,10.815,77119.0
2016-04-14,10.815,10.825,10.395,10.48,42181.0
2016-04-15,10.5,10.7,10.47,10.675,23703.0
2016-04-18,10.765,10.825,10.685,10.825,17459.0
2016-04-19,11.045,11.255,10.97,11.2,351201.0
2016-04-20,11.25,11.395,11.08,11.12,187659.0
2016-04-21,11.34,11.415,11.2,11.25,23817.0
2016-04-22,11.175,11.285,11.01,11.055,145681.0
2016-04-25,11.035,11.11,10.905,10.945,35731.0
2016-04-26,11.0,11.11,10.945,11.1,32028.0
2016-04-27,11.165,11.255,11.09,11.24,129609.0
2016-04-28,11.265,11.6,11.24,11.47,78779.0
2016-04-29,11.675,12.12,11.645,12.11,122602.0
2016-05-02,12.22,12.22,11.83,11.935,72721.0
2016-05-03,11.87,11.87,11.6,11.69,87110.0
2016-05-04,11.565,11.765,11.35,11.415,84538.0
2016-05-05,11.57,11.7,11.44,11.515,23296.0
2016-05-06,11.655,12.015,11.655,11.885,51579.0
2016-05-09,11.61,11.61,11.33,11.35,68846.0
2016-05-10,11.405,11.72,11.25,11.675,14815.0
2016-05-11,11.85,11.96,11.545,11.795,232405.0
2016-05-12,11.84,11.875,11.555,11.6,24685.0
2016-05-13,11.635,11.84,11.61,11.655,73404.0
2016-05-16,11.895,12.045,11.86,11.905,34223.0
2016-05-17,11.935,12.21,11.84,12.135,94284.0
2016-05-18,11.94,12.09,11.435,11.44,97273.0
2016-05-19,11.24,11.71,11.195,11.645,57990.0
2016-05-20,11.785,11.805,11.535,11.71,38236.0
2016-05-24,11.48,11.58,11.185,11.195,87930.0
2016-05-25,11.13,11.45,11.035,11.395,48714.0
2016-05-26,11.545,11.59,11.305,11.33,46203.0
2016-05-27,11.32,11.385,11.155,11.185,25673.0
2016-05-30,11.12,11.155,11.08,11.12,16672.0
2016-05-31,11.175,11.48,11.175,11.35,34856.0
2016-06-01,11.33,11.38,11.175,11.315,22654.0
2016-06-02,11.25,11.45,11.25,11.38,8940.0
2016-06-03,11.75,12.12,11.75,12.12,32911.0
2016-06-06,12.175,12.22,12.045,12.2,54013.0
2016-06-07,12.1,12.245,12.09,12.12,95737.0
2016-06-08,12.395,12.49,12.275,12.285,45913.0
2016-06-09,12.22,12.34,12.19,12.32,23874.0
2016-06-10,12.31,12.45,12.125,12.155,41200.0
2016-06-13,12.365,12.46,12.135,12.255,31868.0
2016-06-14,12.265,12.295,11.925,12.025,64331.0
2016-06-15,12.105,12.46,12.07,12.365,93472.0
2016-06-16,12.59,12.625,12.09,12.2,108302.0
2016-06-17,12.285,12.32,12.05,12.225,40730.0
2016-06-20,12.06,12.275,12.015,12.235,20598.0
2016-06-21,12.105,12.105,11.995,12.025,20878.0
2016-06-22,12.03,12.145,11.93,12.145,29782.0
2016-06-23,12.135,12.235,12.095,12.135,24135.0
2016-06-24,12.57,12.615,12.355,12.535,54181.0
2016-06-27,12.56,12.73,12.285,12.495,255461.0
2016-06-28,12.45,12.6,12.385,12.44,69623.0
2016-06-29,12.645,12.8,12.625,12.655,53687.0
2016-06-30,12.72,12.84,12.655,12.775,59006.0
2016-07-04,13.255,13.395,13.255,13.34,68182.0
2016-07-05,13.375,13.385,13.145,13.375,67880.0
2016-07-06,13.48,13.625,13.385,13.56,140538.0
2016-07-07,13.47,13.47,13.18,13.255,40117.0
2016-07-08,13.265,13.6,13.21,13.555,20442.0
2016-07-11,13.495,13.745,13.495,13.7,71655.0
2016-07-12,13.665,13.675,13.34,13.365,63594.0
2016-07-13,13.56,13.655,13.425,13.61,32123.0
2016-07-14,13.33,13.56,13.3,13.525,79690.0
2016-07-15,13.43,13.58,13.43,13.47,20473.0
2016-07-18,13.47,13.57,13.44,13.56,34130.0
2016-07-19,13.56,13.56,13.44,13.44,18844.0
2016-07-20,13.265,13.265,12.915,12.92,54850.0
2016-07-21,12.995,13.24,12.995,13.2,40051.0
2016-07-22,13.09,13.24,13.09,13.22,33693.0
2016-07-25,13.145,13.145,12.83,12.93,161514.0
2016-07-26,13.045,13.285,13.045,13.23,42484.0
2016-07-27,13.36,13.625,13.22,13.6,64344.0
2016-07-28,13.625,13.675,13.375,13.525,31396.0
2016-07-29,13.645,13.7,13.545,13.675,47837.0
2016-08-02,13.86,13.98,13.81,13.95,58994.0
2016-08-03,13.85,13.885,13.675,13.785,30552.0
2016-08-04,13.81,13.895,13.81,13.87,18153.0
2016-08-05,13.685,13.74,13.625,13.675,33246.0
2016-08-08,13.72,13.96,13.72,13.84,17974.0
2016-08-09,13.925,13.95,13.87,13.895,50620.0
2016-08-10,14.1,14.145,13.96,14.005,30561.0
2016-08-11,14.015,14.175,13.905,13.94,50439.0
2016-08-12,14.025,14.055,13.775,13.805,25456.0
2016-08-15,13.86,13.935,13.795,13.83,22635.0
2016-08-16,13.87,13.87,13.71,13.755,45781.0
2016-08-17,13.655,13.655,13.34,13.56,98581.0
2016-08-18,13.645,13.645,13.47,13.555,24435.0
2016-08-19,13.45,13.495,13.36,13.365,51796.0
2016-08-22,13.21,13.34,13.165,13.34,56758.0
2016-08-23,13.405,13.405,13.19,13.19,21376.0
2016-08-24,13.05,13.09,12.415,12.46,136604.0
2016-08-25,12.405,12.665,12.34,12.485,192544.0
2016-08-26,12.67,12.795,12.405,12.495,61832.0
2016-08-29,12.42,12.7,12.42,12.635,37280.0
2016-08-30,12.57,12.71,12.32,12.415,190303.0
2016-08-31,12.275,12.385,12.245,12.31,142960.0
2016-09-01,12.235,12.605,12.22,12.56,27967.0
2016-09-02,12.86,12.915,12.755,12.885,45329.0
2016-09-06,13.07,13.18,12.98,13.155,40694.0
2016-09-07,13.11,13.165,12.93,13.165,24803.0
2016-09-08,13.145,13.175,12.93,12.995,50244.0
2016-09-09,12.905,12.905,12.47,12.54,43805.0
2016-09-12,12.355,12.82,12.355,12.765,69349.0
2016-09-13,12.655,12.69,12.32,12.395,59802.0
2016-09-14,12.52,12.675,12.4,12.48,22860.0
2016-09-15,12.49,12.66,12.415,12.64,41489.0
2016-09-16,12.47,12.575,12.36,12.455,19644.0
2016-09-19,12.595,12.595,12.5,12.535,5830.0
2016-09-20,12.51,12.63,12.49,12.555,20116.0
2016-09-21,12.715,13.13,12.715,13.115,58008.0
2016-09-22,13.215,13.3,13.0,13.075,43514.0
2016-09-23,13.03,13.095,12.835,12.91,40247.0
2016-09-26,12.925,12.975,12.815,12.835,32860.0
2016-09-27,12.77,12.78,12.545,12.64,102484.0
2016-09-28,12.695,12.87,12.575,12.87,33402.0
2016-09-29,12.74,12.815,12.65,12.795,14760.0
2016-09-30,12.89,12.925,12.64,12.675,32200.0
2016-10-03,12.6,12.6,12.295,12.38,44187.0
2016-10-04,12.12,12.145,11.55,11.57,76608.0
2016-10-05,11.7,11.745,11.45,11.645,92588.0
2016-10-06,11.47,11.545,11.405,11.485,83486.0
2016-10-07,11.68,11.72,11.47,11.535,20733.0
2016-10-11,11.545,11.61,11.46,11.47,47322.0
2016-10-12,11.48,11.71,11.48,11.69,90791.0
2016-10-13,11.645,11.905,11.535,11.72,35725.0
2016-10-14,11.635,11.755,11.545,11.58,89259.0
2016-10-17,11.57,11.7,11.57,11.675,44395.0
2016-10-18,11.805,12.045,11.73,12.045,35953.0
2016-10-19,12.185,12.285,12.035,12.27,39929.0
2016-10-20,12.26,12.315,12.14,12.315,14997.0
2016-10-21,12.295,12.445,12.295,12.415,30012.0
2016-10-24,12.49,12.49,12.205,12.325,21089.0
2016-10-25,12.36,12.61,12.36,12.535,35755.0
2016-10-26,12.48,12.49,12.295,12.35,21179.0
2016-10-27,12.445,12.445,12.23,12.23,8600.0
2016-10-28,12.21,12.455,12.21,12.34,15278.0
2016-10-31,12.305,12.5,12.305,12.49,13008.0
2016-11-01,12.66,12.795,12.66,12.77,57537.0
2016-11-02,12.825,12.91,12.4,12.455,34348.0
2016-11-03,12.405,12.695,12.405,12.595,37369.0
2016-11-04,12.565,12.6,12.405,12.47,10981.0
2016-11-07,12.26,12.305,12.175,12.285,22636.0
2016-11-08,12.275,12.5,12.275,12.36,60718.0
2016-11-09,12.825,12.88,12.445,12.545,90397.0
2016-11-10,12.65,12.65,12.065,12.09,41956.0
2016-11-11,12.09,12.12,11.505,11.59,60405.0
2016-11-14,11.485,11.805,11.365,11.635,112448.0
2016-11-15,11.625,11.98,11.58,11.96,124408.0
2016-11-16,11.895,11.905,11.74,11.885,50373.0
2016-11-17,11.945,12.075,11.72,11.795,37468.0
2016-11-18,11.72,11.755,11.57,11.74,32917.0
2016-11-21,11.86,11.96,11.82,11.915,16935.0
2016-11-22,11.99,12.08,11.85,12.08,54568.0
2016-11-23,11.805,11.82,11.665,11.755,24347.0
2016-11-24,11.72,11.83,11.72,11.805,26247.0
2016-11-25,11.82,11.85,11.775,11.82,14344.0
2016-11-28,11.875,12.015,11.755,12.0,85848.0
2016-11-29,11.795,11.95,11.795,11.925,23739.0
2016-11-30,11.895,11.915,11.795,11.895,45338.0
2016-12-01,11.83,11.86,11.675,11.785,30916.0
2016-12-02,11.755,12.0,11.755,11.945,20743.0
2016-12-05,11.885,12.11,11.84,12.055,18439.0
2016-12-06,12.025,12.14,11.98,12.015,43191.0
2016-12-07,12.165,12.23,12.09,12.12,28212.0
2016-12-08,12.11,12.175,12.01,12.11,60094.0
2016-12-09,12.01,12.045,11.82,11.84,55488.0
2016-12-12,11.905,11.905,11.755,11.82,49490.0
2016-12-13,11.81,11.84,11.655,11.755,67708.0
2016-12-14,11.81,11.885,11.44,11.44,75001.0
2016-12-15,11.31,11.31,11.155,11.16,54944.0
2016-12-16,11.31,11.33,11.145,11.155,50271.0
2016-12-19,11.16,11.235,11.125,11.145,48047.0
2016-12-20,11.09,11.3,11.05,11.285,81898.0
2016-12-21,11.285,11.3,11.2,11.245,34409.0
2016-12-22,11.245,11.385,11.21,11.245,55782.0
2016-12-23,11.31,11.415,11.285,11.355,63867.0
2016-12-28,11.5,11.735,11.49,11.735,52415.0
2016-12-29,11.855,12.14,11.855,12.135,57508.0
2016-12-30,12.19,12.31,11.825,11.825,86528.0
2017-01-03,11.91,12.075,11.9,12.075,41249.0
2017-01-04,12.16,12.205,12.07,12.205,90971.0
2017-01-05,12.335,12.7,12.335,12.69,70512.0
2017-01-06,12.515,12.59,12.215,12.29,201195.0
2017-01-09,12.485,12.485,12.255,12.29,51316.0
2017-01-10,12.42,12.56,12.4,12.475,112024.0
2017-01-11,12.505,12.595,12.355,12.57,121277.0
2017-01-12,12.775,12.775,12.485,12.53,20603.0
2017-01-13,12.465,12.655,12.44,12.655,27333.0
2017-01-16,12.735,12.735,12.615,12.645,39366.0
2017-01-17,12.775,12.79,12.635,12.67,82562.0
2017-01-18,12.67,12.735,12.54,12.605,22636.0
2017-01-19,12.56,12.69,12.525,12.645,28981.0
2017-01-20,12.66,12.93,12.66,12.83,71953.0
2017-01-23,12.98,13.015,12.93,13.015,55970.0
2017-01-24,13.025,13.265,13.025,13.165,81062.0
2017-01-25,13.025,13.125,12.96,13.07,117412.0
2017-01-26,12.83,12.94,12.775,12.85,47255.0
2017-01-27,12.83,12.915,12.81,12.865,42410.0
2017-01-30,12.885,12.895,12.7,12.745,43040.0
2017-01-31,12.885,12.93,12.86,12.905,40177.0
2017-02-01,12.875,13.035,12.82,13.035,75923.0
2017-02-02,13.125,13.165,13.08,13.12,355990.0
2017-02-03,13.1,13.125,13.055,13.1,33020.0
2017-02-06,13.23,13.425,13.165,13.425,64691.0
2017-02-07,13.395,13.6,13.385,13.5,40648.0
2017-02-08,13.61,13.665,13.535,13.61,59610.0
2017-02-09,13.62,13.62,13.385,13.45,32628.0
2017-02-10,13.35,13.645,13.35,13.64,68368.0
2017-02-13,13.575,13.665,13.575,13.58,45983.0
2017-02-14,13.61,13.645,13.435,13.565,61041.0
2017-02-15,13.45,13.47,13.38,13.395,53086.0
2017-02-16,13.415,13.5,13.395,13.445,33186.0
2017-02-17,13.36,13.435,13.265,13.285,30702.0
2017-02-21,13.24,13.35,13.165,13.305,40059.0
2017-02-22,13.305,13.305,13.055,13.175,82895.0
2017-02-23,13.32,13.32,13.035,13.035,15694.0
2017-02-24,13.035,13.07,12.84,12.865,45215.0
2017-02-27,12.865,12.95,12.4,12.44,73993.0
2017-02-28,12.505,12.7,12.385,12.45,30110.0
2017-03-01,12.44,12.755,12.43,12.71,105490.0
2017-03-02,12.595,12.595,12.225,12.245,77347.0
2017-03-03,12.2,12.46,12.18,12.4,45179.0
2017-03-06,12.33,12.335,12.07,12.18,55972.0
2017-03-07,12.105,12.14,11.995,12.085,72954.0
2017-03-08,12.02,12.18,11.985,12.085,61556.0
2017-03-09,12.06,12.245,12.03,12.03,112797.0
2017-03-10,12.115,12.29,12.07,12.27,51443.0
2017-03-13,12.345,12.395,12.265,12.335,42918.0
2017-03-14,12.27,12.345,12.02,12.05,75885.0
2017-03-15,12.125,12.595,12.06,12.59,54586.0
2017-03-16,12.765,12.775,12.57,12.625,104691.0
2017-03-17,12.605,12.71,12.485,12.515,113448.0
2017-03-20,12.505,12.635,12.475,12.595,27906.0
2017-03-21,12.67,12.69,12.525,12.605,57852.0
2017-03-22,12.635,12.71,12.58,12.645,56229.0
2017-03-23,12.655,12.67,12.44,12.58,58677.0
2017-03-24,12.555,12.64,12.545,12.555,16622.0
2017-03-27,12.685,12.74,12.655,12.74,16462.0
2017-03-28,12.74,12.785,12.5,12.515,23574.0
2017-03-29,12.545,12.665,12.48,12.63,20619.0
2017-03-30,12.545,12.6,12.48,12.535,14260.0
2017-03-31,12.49,12.64,12.45,12.555,76300.0
2017-04-03,12.565,12.73,12.565,12.72,13668.0
2017-04-04,12.76,12.85,12.75,12.85,119092.0
2017-04-05,12.825,12.9,12.76,12.86,55073.0
2017-04-06,12.88,12.88,12.795,12.87,9296.0
2017-04-07,12.98,13.0,12.785,12.825,18564.0
2017-04-10,12.77,12.88,12.72,12.845,52867.0
2017-04-11,12.99,13.105,12.935,13.085,28830.0
2017-04-12,13.045,13.045,12.905,13.02,27765.0
2017-04-13,13.065,13.065,12.945,12.945,25906.0
2017-04-17,13.0,13.0,12.905,12.945,24042.0
2017-04-18,12.905,12.905,12.815,12.9,23436.0
2017-04-19,12.86,12.86,12.6,12.695,28571.0
2017-04-20,12.71,12.84,12.71,12.775,13206.0
2017-04-21,12.76,12.785,12.71,12.74,15078.0
2017-04-24,12.645,12.72,12.6,12.655,15090.0
2017-04-25,12.545,12.555,12.255,12.33,40427.0
2017-04-26,12.285,12.44,12.21,12.405,71847.0
2017-04-27,12.35,12.35,12.19,12.255,19452.0
2017-04-28,12.305,12.555,12.305,12.49,23855.0
2017-05-01,12.34,12.34,12.24,12.32,11496.0
2017-05-02,12.245,12.37,12.245,12.35,30617.0
2017-05-03,12.24,12.275,12.135,12.135,16108.0
2017-05-04,11.995,11.995,11.79,11.865,68452.0
2017-05-05,11.91,12.05,11.91,12.025,35303.0
2017-05-08,12.045,12.045,11.95,12.045,34960.0
2017-05-09,12.06,12.06,11.97,12.045,7667.0
2017-05-10,12.175,12.21,12.11,12.145,13129.0
2017-05-11,12.19,12.32,12.18,12.295,10685.0
2017-05-12,12.375,12.47,12.375,12.395,57841.0
2017-05-15,12.535,12.555,12.37,12.46,17661.0
2017-05-16,12.49,12.565,12.49,12.525,15955.0
2017-05-17,12.645,12.675,12.46,12.535,18899.0
2017-05-18,12.405,12.405,12.2,12.285,40981.0
2017-05-19,12.385,12.425,12.37,12.405,12244.0
2017-05-23,12.45,12.46,12.24,12.295,28636.0
2017-05-24,12.265,12.265,12.035,12.245,54436.0
2017-05-25,12.24,12.255,12.175,12.23,10414.0
2017-05-26,12.285,12.33,12.255,12.285,10183.0
2017-05-29,12.385,12.385,12.24,12.24,12502.0
2017-05-30,12.275,12.275,12.21,12.22,5991.0
2017-05-31,12.22,12.23,12.07,12.18,23065.0
2017-06-01,12.1,12.18,12.1,12.165,127911.0
2017-06-02,12.19,12.22,12.11,12.115,43483.0
2017-06-05,12.165,12.165,11.97,12.08,11651.0
2017-06-06,12.145,12.47,12.145,12.46,41809.0
2017-06-07,12.415,12.44,12.36,12.44,7500.0
2017-06-08,12.34,12.375,12.245,12.375,12137.0
2017-06-09,12.23,12.33,12.23,12.285,16856.0
2017-06-12,12.245,12.375,12.175,12.19,19597.0
2017-06-13,12.135,12.21,12.07,12.2,17277.0
2017-06-14,12.285,12.305,11.8,11.82,21720.0
2017-06-15,11.715,11.81,11.69,11.7,72332.0
2017-06-16,11.69,11.69,11.615,11.67,19473.0
2017-06-19,11.68,11.71,11.67,11.69,9967.0
2017-06-20,11.635,11.635,11.56,11.585,47386.0
2017-06-21,11.645,11.755,11.635,11.755,18299.0
2017-06-22,11.84,11.92,11.84,11.905,13943.0
2017-06-23,11.955,12.105,11.955,12.095,13225.0
2017-06-26,12.055,12.065,12.0,12.04,22676.0
2017-06-27,12.065,12.075,11.88,11.88,64816.0
2017-06-28,11.965,11.965,11.815,11.89,14904.0
2017-06-29,11.76,11.785,11.63,11.695,17408.0
2017-06-30,11.63,11.72,11.6,11.695,3327.0
2017-07-04,11.655,11.655,11.515,11.515,13330.0
2017-07-05,11.525,11.63,11.48,11.6,44257.0
2017-07-06,11.57,11.57,11.415,11.44,7066.0
2017-07-07,11.395,11.395,11.18,11.22,33406.0
2017-07-10,11.22,11.58,11.18,11.57,20224.0
2017-07-11,11.58,11.705,11.5,11.695,14786.0
2017-07-12,11.835,11.86,11.59,11.59,33773.0
2017-07-13,11.61,11.61,11.515,11.535,16611.0
2017-07-14,11.6,11.655,11.6,11.62,16984.0
2017-07-17,11.675,11.785,11.675,11.76,18447.0
2017-07-18,11.805,11.815,11.71,11.75,20468.0
2017-07-19,11.72,11.805,11.71,11.795,6541.0
2017-07-20,11.795,11.825,11.75,11.785,10782.0
2017-07-21,11.795,11.795,11.73,11.785,33059.0
2017-07-24,11.795,11.795,11.62,11.665,11024.0
2017-07-25,11.74,11.795,11.695,11.695,8245.0
2017-07-26,11.74,11.925,11.665,11.85,9191.0
2017-07-27,11.975,11.99,11.835,11.835,16894.0
2017-07-28,11.805,11.86,11.805,11.85,12308.0
2017-07-31,11.925,11.99,11.88,11.89,70944.0
2017-08-01,11.88,11.955,11.815,11.915,8013.0
2017-08-02,11.87,11.945,11.87,11.945,6051.0
2017-08-03,11.925,11.98,11.89,11.915,12776.0
2017-08-04,11.88,11.88,11.815,11.85,14386.0
2017-08-08,11.86,11.925,11.805,11.87,78752.0
2017-08-09,11.955,11.975,11.88,11.915,9963.0
2017-08-10,11.955,11.99,11.955,11.99,9059.0
2017-08-11,11.945,11.965,11.88,11.925,10393.0
2017-08-14,11.91,11.915,11.86,11.915,8438.0
2017-08-15,11.825,11.85,11.805,11.84,7380.0
2017-08-16,11.86,12.105,11.86,12.04,31939.0
2017-08-17,12.02,12.055,11.955,11.975,18850.0
2017-08-18,12.085,12.085,11.835,11.85,54194.0
2017-08-21,11.9,11.99,11.9,11.965,6717.0
2017-08-22,11.975,11.975,11.915,11.925,23430.0
2017-08-23,11.925,11.98,11.925,11.975,37215.0
2017-08-24,11.965,12.085,11.955,12.055,15277.0
2017-08-25,12.115,12.115,12.02,12.04,10559.0
2017-08-28,12.115,12.325,12.105,12.32,22919.0
2017-08-29,12.42,12.455,12.385,12.44,14980.0
2017-08-30,12.475,12.515,12.45,12.455,125270.0
2017-08-31,12.45,12.56,12.44,12.56,176528.0
2017-09-01,12.58,12.58,12.465,12.525,12401.0
2017-09-05,12.59,12.59,12.45,12.53,15432.0
2017-09-06,12.57,12.58,12.325,12.385,27535.0
2017-09-07,12.42,12.475,12.385,12.41,22031.0
2017-09-08,12.365,12.375,12.185,12.27,74469.0
2017-09-11,12.185,12.325,12.15,12.16,68459.0
2017-09-12,12.17,12.27,12.115,12.26,31900.0
2017-09-13,12.205,12.205,12.055,12.055,16648.0
2017-09-14,12.02,12.115,11.955,12.105,56561.0
2017-09-15,12.115,12.115,12.02,12.04,23013.0
2017-09-18,11.98,12.095,11.98,12.075,56489.0
2017-09-19,12.055,12.13,12.055,12.125,12700.0
2017-09-20,12.14,12.245,12.01,12.045,33676.0
2017-09-21,11.935,12.105,11.915,12.04,31225.0
2017-09-22,12.04,12.105,12.04,12.105,5250.0
2017-09-25,12.11,12.185,12.0,12.175,41915.0
2017-09-26,12.11,12.17,12.045,12.075,11600.0
2017-09-27,12.01,12.085,11.99,12.085,16073.0
2017-09-28,12.11,12.205,12.1,12.14,16020.0
2017-09-29,12.16,12.16,12.075,12.085,18280.0
2017-10-02,12.065,12.185,12.065,12.17,11590.0
2017-10-03,12.205,12.29,12.205,12.28,37855.0
2017-10-04,12.29,12.375,12.29,12.355,34668.0
2017-10-05,12.41,12.495,12.41,12.44,31546.0
2017-10-06,12.43,12.475,12.325,12.475,13248.0
2017-10-10,12.58,12.58,12.475,12.495,22800.0
2017-10-11,12.55,12.57,12.45,12.52,11375.0
2017-10-12,12.52,12.54,12.475,12.52,21890.0
2017-10-13,12.58,12.615,12.55,12.57,17992.0
2017-10-16,12.66,12.66,12.455,12.465,18487.0
2017-10-17,12.43,12.43,12.365,12.39,29755.0
2017-10-18,12.4,12.4,12.28,12.3,29309.0
2017-10-19,12.315,12.345,12.28,12.335,6396.0
2017-10-20,12.38,12.44,12.375,12.41,26601.0
2017-10-23,12.315,12.465,12.315,12.44,8889.0
2017-10-24,12.44,12.475,12.43,12.45,13658.0
2017-10-25,12.38,12.43,12.38,12.42,39930.0
2017-10-26,12.38,12.38,12.175,12.195,34715.0
2017-10-27,12.17,12.215,12.13,12.205,15193.0
2017-10-30,12.195,12.325,12.195,12.315,13678.0
2017-10-31,12.27,12.335,12.215,12.25,21197.0
2017-11-01,12.345,12.42,12.26,12.26,33379.0
2017-11-02,12.27,12.345,12.205,12.215,30816.0
2017-11-03,12.185,12.205,12.055,12.12,21729.0
2017-11-06,12.175,12.315,12.175,12.3,30997.0
2017-11-07,12.26,12.31,12.225,12.3,85735.0
2017-11-08,12.31,12.38,12.31,12.365,45338.0
2017-11-09,12.355,12.355,12.225,12.25,15518.0
2017-11-10,12.26,12.27,12.14,12.185,56611.0
2017-11-13,12.16,12.27,12.16,12.215,14001.0
2017-11-14,12.16,12.195,12.1,12.1,19550.0
2017-11-15,12.1,12.12,12.035,12.095,25779.0
2017-11-16,12.1,12.15,12.1,12.12,22717.0
2017-11-17,12.17,12.31,12.17,12.26,62478.0
2017-11-20,12.195,12.235,12.17,12.175,15002.0
2017-11-21,12.17,12.31,12.17,12.27,15121.0
2017-11-22,12.28,12.355,12.28,12.335,11694.0
2017-11-23,12.3,12.4,12.3,12.39,26551.0
2017-11-24,12.4,12.42,12.325,12.355,10710.0
2017-11-27,12.355,12.365,12.3,12.325,18886.0
2017-11-28,12.325,12.4,12.315,12.315,10522.0
2017-11-29,12.31,12.315,12.14,12.16,19637.0
2017-11-30,12.095,12.205,12.095,12.195,59272.0
2017-12-01,12.12,12.13,12.035,12.065,23150.0
2017-12-04,12.0,12.055,11.905,11.905,35614.0
2017-12-05,11.815,11.83,11.73,11.75,22517.0
2017-12-06,11.74,11.805,11.685,11.7,25032.0
2017-12-07,11.645,11.775,11.61,11.775,30328.0
2017-12-08,11.795,11.895,11.795,11.84,16752.0
2017-12-11,11.87,11.955,11.85,11.895,82136.0
2017-12-12,11.87,11.98,11.87,11.96,38237.0
2017-12-13,11.97,12.29,11.97,12.25,135108.0
2017-12-14,12.28,12.28,12.17,12.205,88342.0
2017-12-15,12.26,12.27,12.195,12.24,81656.0
2017-12-18,12.31,12.4,12.3,12.345,78611.0
2017-12-19,12.3,12.42,12.3,12.375,17107.0
2017-12-20,12.375,12.53,12.365,12.515,316403.0
2017-12-21,12.495,12.53,12.45,12.53,67202.0
2017-12-22,12.56,12.605,12.515,12.57,19015.0
2017-12-27,12.54,12.69,12.54,12.69,181829.0
2017-12-28,12.71,12.775,12.645,12.67,90634.0
2017-12-29,12.66,12.67,12.595,12.66,67920.0
2018-01-02,12.7,12.83,12.7,12.81,60319.0
2018-01-03,13.0,13.035,12.84,12.935,132208.0
2018-01-04,12.97,12.99,12.895,12.99,44238.0
2018-01-05,12.895,12.915,12.795,12.875,29409.0
2018-01-08,12.85,12.885,12.765,12.795,26474.0
2018-01-09,12.785,12.785,12.645,12.67,113017.0
2018-01-10,12.7,12.8,12.7,12.755,23952.0
2018-01-11,12.785,12.86,12.775,12.85,21924.0
2018-01-12,12.875,13.045,12.875,13.025,53898.0
2018-01-15,13.1,13.24,13.1,13.24,31925.0
2018-01-16,13.11,13.11,12.99,13.08,33163.0
2018-01-17,13.075,13.08,12.98,12.98,28004.0
2018-01-18,12.96,13.015,12.8,12.8,22434.0
2018-01-19,12.86,12.935,12.86,12.925,25931.0
2018-01-22,12.94,12.94,12.775,12.82,70933.0
2018-01-23,12.735,12.95,12.66,12.935,66495.0
2018-01-24,13.065,13.14,13.055,13.055,33297.0
2018-01-25,13.075,13.12,12.85,12.87,54169.0
2018-01-26,12.915,12.95,12.875,12.925,30739.0
2018-01-29,12.915,12.915,12.71,12.71,28046.0
2018-01-30,12.69,12.71,12.54,12.595,46615.0
2018-01-31,12.625,12.67,12.42,12.58,24152.0
2018-02-01,12.495,12.59,12.41,12.53,18115.0
2018-02-02,12.42,12.43,12.16,12.16,23712.0
2018-02-05,12.12,12.29,12.045,12.11,88766.0
2018-02-06,11.945,12.01,11.805,11.96,43797.0
2018-02-07,11.89,12.035,11.815,11.815,51697.0
2018-02-08,11.805,11.85,11.645,11.655,17429.0
2018-02-09,11.625,11.675,11.28,11.495,30676.0
2018-02-12,11.655,11.955,11.6,11.895,37228.0
2018-02-13,11.88,11.98,11.88,11.935,24716.0
2018-02-14,11.88,12.3,11.88,12.25,51914.0
2018-02-15,12.355,12.355,12.1,12.215,35723.0
2018-02-16,12.12,12.175,11.97,12.055,28360.0
2018-02-20,11.945,12.045,11.925,11.935,28830.0
2018-02-21,12.035,12.225,12.0,12.045,25805.0
2018-02-22,12.095,12.185,12.095,12.1,15590.0
2018-02-23,12.1,12.24,12.055,12.235,22446.0
2018-02-26,12.315,12.365,12.26,12.315,53842.0
2018-02-27,12.24,12.26,12.12,12.17,120375.0
2018-02-28,12.185,12.205,12.065,12.075,10200.0
2018-03-01,12.01,12.1,11.895,12.045,13727.0
2018-03-02,12.065,12.16,12.03,12.13,11970.0
2018-03-05,12.11,12.31,12.11,12.31,56028.0
2018-03-06,12.38,12.485,12.38,12.39,32332.0
2018-03-07,12.335,12.335,12.225,12.225,23875.0
2018-03-08,12.195,12.195,12.055,12.085,49256.0
2018-03-09,12.11,12.205,12.055,12.14,28796.0
2018-03-12,12.095,12.215,12.095,12.205,29360.0
2018-03-13,12.24,12.365,12.24,12.345,23739.0
2018-03-14,12.4,12.41,12.355,12.375,12825.0
2018-03-15,12.375,12.39,12.325,12.355,18734.0
2018-03-16,12.355,12.44,12.355,12.38,10392.0
2018-03-19,12.345,12.345,12.215,12.26,31529.0
2018-03-20,12.26,12.26,12.085,12.11,33367.0
2018-03-21,12.085,12.3,12.085,12.3,18275.0
2018-03-22,12.17,12.205,12.035,12.035,19844.0
2018-03-23,12.1,12.185,12.06,12.06,13995.0
2018-03-26,12.125,12.175,12.125,12.155,11590.0
2018-03-27,12.155,12.165,12.045,12.05,15867.0
2018-03-28,12.015,12.025,11.8,11.8,17022.0
2018-03-29,11.81,12.1,11.81,12.1,8779.0
2018-04-02,12.185,12.185,12.1,12.11,18518.0
2018-04-03,12.05,12.05,11.93,11.975,12455.0
2018-04-04,11.97,11.975,11.83,11.9,28653.0
2018-04-05,11.985,12.08,11.975,12.045,25689.0
2018-04-06,12.015,12.08,11.96,11.985,32226.0
2018-04-09,12.06,12.06,11.92,11.975,24768.0
2018-04-10,12.09,12.125,12.035,12.07,10006.0
2018-04-11,12.135,12.275,12.09,12.185,18339.0
2018-04-12,12.11,12.175,12.11,12.125,8200.0
2018-04-13,12.19,12.265,12.19,12.2,20834.0
2018-04-16,12.2,12.25,12.135,12.185,18190.0
2018-04-17,12.155,12.295,12.155,12.265,39870.0
2018-04-18,12.39,12.575,12.39,12.5,81160.0
2018-04-19,12.52,12.52,12.37,12.435,26645.0
2018-04-20,12.455,12.455,12.335,12.4,12010.0
2018-04-23,12.315,12.315,12.265,12.275,8538.0
2018-04-24,12.35,12.38,12.26,12.305,13833.0
2018-04-25,12.21,12.335,12.21,12.285,11057.0
2018-04-26,12.26,12.325,12.19,12.315,25278.0
2018-04-27,12.275,12.275,12.24,12.275,41683.0
2018-04-30,12.25,12.25,12.145,12.145,17943.0
2018-05-01,12.09,12.165,12.025,12.165,23234.0
2018-05-02,12.275,12.38,12.265,12.315,70129.0
2018-05-03,12.35,12.35,12.26,12.325,18591.0
2018-05-04,12.335,12.425,12.335,12.405,17915.0
2018-05-07,12.475,12.52,12.425,12.425,29550.0
2018-05-08,12.415,12.54,12.4,12.54,24372.0
2018-05-09,12.54,12.585,12.54,12.575,86125.0
2018-05-10,12.62,12.705,12.62,12.67,28472.0
2018-05-11,12.715,12.755,12.66,12.69,37193.0
2018-05-14,12.705,12.77,12.695,12.755,19477.0
2018-05-15,12.62,12.715,12.62,12.705,20071.0
2018-05-16,12.705,12.77,12.705,12.765,16280.0
2018-05-17,12.725,12.735,12.695,12.705,4173.0
2018-05-18,12.68,12.8,12.68,12.79,19541.0
2018-05-22,12.8,12.855,12.735,12.735,30313.0
2018-05-23,12.68,12.745,12.63,12.725,12055.0
2018-05-24,12.755,12.885,12.755,12.875,40156.0
2018-05-25,12.865,12.865,12.755,12.755,12847.0
2018-05-28,12.67,12.725,12.64,12.65,16928.0
2018-05-29,12.63,12.83,12.63,12.695,25214.0
2018-05-30,12.735,12.8,12.69,12.79,23075.0
2018-05-31,12.79,12.835,12.745,12.78,12583.0
2018-06-01,12.81,12.835,12.78,12.81,12719.0
2018-06-04,12.765,12.765,12.725,12.735,8800.0
2018-06-05,12.79,12.95,12.79,12.905,13145.0
2018-06-06,12.93,13.09,12.885,13.09,20569.0
2018-06-07,13.09,13.1,12.985,13.045,30702.0
2018-06-08,13.055,13.055,12.97,13.025,20315.0
2018-06-11,13.035,13.145,13.035,13.08,13501.0
2018-06-12,13.08,13.12,13.035,13.12,17424.0
2018-06-13,13.08,13.145,13.06,13.11,28005.0
2018-06-14,13.135,13.22,13.125,13.195,32705.0
2018-06-15,13.125,13.125,12.985,13.06,39613.0
2018-06-18,12.995,13.12,12.995,13.07,20800.0
2018-06-19,12.91,13.005,12.895,12.985,10893.0
2018-06-20,12.995,13.025,12.92,12.94,6095.0
2018-06-21,12.91,12.94,12.865,12.875,14945.0
2018-06-22,12.95,13.09,12.95,13.055,56930.0
2018-06-25,12.965,13.035,12.845,12.875,11905.0
2018-06-26,12.825,13.005,12.825,12.95,5500.0
2018-06-27,12.96,12.995,12.865,12.92,8989.0
2018-06-28,12.835,12.845,12.78,12.81,8040.0
2018-06-29,12.81,13.05,12.81,13.005,24465.0
2018-07-03,13.035,13.11,13.005,13.05,22844.0
2018-07-04,13.05,13.155,13.035,13.11,12748.0
2018-07-05,13.06,13.1,13.035,13.08,12828.0
2018-07-06,13.07,13.115,13.04,13.1,19500.0
2018-07-09,13.165,13.23,13.115,13.135,16995.0
2018-07-10,13.1,13.135,13.1,13.125,4500.0
2018-07-11,12.965,12.985,12.79,12.815,11516.0
2018-07-12,12.93,12.965,12.89,12.89,6781.0
2018-07-13,12.89,12.89,12.845,12.865,2956.0
2018-07-16,12.835,12.845,12.79,12.81,6339.0
2018-07-17,12.735,12.89,12.735,12.875,8413.0
2018-07-18,12.835,12.855,12.825,12.855,4525.0
2018-07-19,12.685,12.78,12.685,12.74,11964.0
2018-07-20,12.79,12.79,12.65,12.66,8956.0
2018-07-23,12.61,12.65,12.49,12.49,18341.0
2018-07-24,12.62,12.685,12.59,12.59,37537.0
2018-07-25,12.6,12.65,12.49,12.545,28716.0
2018-07-26,12.51,12.575,12.48,12.5,6231.0
2018-07-27,12.51,12.51,12.425,12.45,4301.0
2018-07-30,12.47,12.47,12.32,12.34,9475.0
2018-07-31,12.375,12.5,12.375,12.48,36670.0
2018-08-01,12.45,12.45,12.31,12.32,47441.0
2018-08-02,12.33,12.47,12.3,12.435,6868.0
2018-08-03,12.405,12.51,12.395,12.48,22904.0
2018-08-07,12.46,12.51,12.245,12.255,19924.0
2018-08-08,12.245,12.295,12.235,12.265,17909.0
2018-08-09,12.295,12.425,12.295,12.34,11736.0
2018-08-10,12.32,12.36,12.285,12.285,6204.0
2018-08-13,12.225,12.225,12.02,12.03,17312.0
2018-08-14,12.04,12.04,11.935,11.935,11365.0
2018-08-15,11.805,11.805,11.365,11.42,118109.0
2018-08-16,11.505,11.62,11.365,11.365,17339.0
2018-08-17,11.44,11.57,11.42,11.56,10800.0
2018-08-20,11.655,11.655,11.525,11.56,36142.0
2018-08-21,11.58,11.625,11.56,11.6,38809.0
2018-08-22,11.61,11.665,11.61,11.625,20003.0
2018-08-23,11.55,11.58,11.44,11.46,12616.0
2018-08-24,11.57,11.75,11.545,11.655,14368.0
2018-08-27,11.75,11.845,11.73,11.795,32559.0
2018-08-28,11.9,11.9,11.675,11.685,13214.0
2018-08-29,11.685,11.73,11.665,11.7,19965.0
2018-08-30,11.625,11.635,11.55,11.57,22193.0
2018-08-31,11.55,11.59,11.47,11.47,15683.0
2018-09-04,11.385,11.385,11.225,11.225,27363.0
2018-09-05,11.255,11.3,11.12,11.16,22579.0
2018-09-06,11.245,11.245,11.105,11.105,4800.0
2018-09-07,11.075,11.17,11.0,11.17,13411.0
2018-09-10,11.195,11.195,11.085,11.095,14575.0
2018-09-11,11.01,11.065,10.915,11.065,29968.0
2018-09-12,11.055,11.32,11.055,11.26,9641.0
2018-09-13,11.28,11.32,11.26,11.28,7500.0
2018-09-14,11.26,11.32,11.245,11.27,5950.0
2018-09-17,11.29,11.47,11.29,11.46,20566.0
2018-09-18,11.485,11.545,11.46,11.515,14171.0
2018-09-19,11.575,11.675,11.565,11.565,41981.0
2018-09-20,11.64,11.64,11.49,11.565,8961.0
2018-09-21,11.525,11.575,11.45,11.515,5906.0
2018-09-24,11.555,11.64,11.43,11.44,21164.0
2018-09-25,11.535,11.59,11.47,11.5,16840.0
2018-09-26,11.415,11.5,11.375,11.385,40934.0
2018-09-27,11.34,11.43,11.3,11.405,18534.0
2018-09-28,11.375,11.415,11.32,11.33,7102.0
2018-10-01,11.355,11.355,11.275,11.31,13009.0
2018-10-02,11.5,11.525,11.46,11.46,21385.0
2018-10-03,11.46,11.5,11.395,11.405,11334.0
2018-10-04,11.405,11.48,11.35,11.385,20930.0
2018-10-05,11.375,11.395,11.34,11.395,7600.0
2018-10-09,11.365,11.365,11.205,11.215,9673.0
2018-10-10,11.15,11.19,10.99,11.12,23235.0
2018-10-11,11.14,11.515,11.14,11.5,26321.0
2018-10-12,11.49,11.49,11.32,11.43,23241.0
2018-10-15,11.49,11.6,11.44,11.45,18400.0
2018-10-16,11.48,11.535,11.43,11.49,12703.0
2018-10-17,11.49,11.5,11.44,11.45,9300.0
2018-10-18,11.395,11.5,11.385,11.425,11880.0
2018-10-19,11.49,11.56,11.49,11.5,10151.0
2018-10-22,11.5,11.5,11.33,11.365,5450.0
2018-10-23,11.415,11.415,11.18,11.235,13630.0
2018-10-24,11.085,11.085,10.87,10.875,54391.0
2018-10-25,10.785,10.805,10.52,10.54,20518.0
2018-10-26,10.52,10.73,10.52,10.615,10002.0
2018-10-29,10.735,10.755,10.51,10.55,21886.0
2018-10-30,10.475,10.655,10.455,10.645,85500.0
2018-10-31,10.585,10.785,10.585,10.785,9466.0
2018-11-01,10.955,11.215,10.935,11.215,9395.0
2018-11-02,11.275,11.275,11.17,11.215,15432.0
2018-11-05,11.13,11.265,11.085,11.115,16712.0
2018-11-06,11.19,11.245,11.15,11.16,2979.0
2018-11-07,11.17,11.19,11.14,11.14,3205.0
2018-11-08,11.085,11.13,11.065,11.085,18623.0
2018-11-09,10.935,10.945,10.83,10.935,5305.0
2018-11-12,10.925,10.935,10.745,10.755,6618.0
2018-11-13,10.71,10.83,10.655,10.66,7502.0
2018-11-14,10.645,10.795,10.605,10.765,10032.0
2018-11-15,10.805,10.885,10.785,10.87,9300.0
2018-11-16,10.915,11.0,10.895,11.0,11006.0
2018-11-19,10.955,11.03,10.87,10.87,8916.0
2018-11-20,10.775,10.805,10.585,10.775,6707.0
2018-11-21,10.85,11.095,10.85,11.01,17146.0
2018-11-22,11.02,11.075,10.99,11.075,12865.0
2018-11-23,10.755,10.795,10.735,10.755,662.0
2018-11-26,10.785,10.925,10.765,10.775,6086.0
2018-11-27,10.775,10.775,10.54,10.575,34552.0
2018-11-28,10.57,10.805,10.53,10.805,18844.0
2018-11-29,10.82,10.885,10.775,10.775,9166.0
2018-11-30,10.72,10.805,10.68,10.785,7810.0
2018-12-03,11.0,11.03,10.805,11.0,18535.0
2018-12-04,11.04,11.095,10.98,10.98,16869.0
2018-12-05,11.13,11.13,11.085,11.13,7575.0
2018-12-06,10.98,11.085,10.925,11.075,25037.0
2018-12-07,11.115,11.15,11.095,11.095,8680.0
2018-12-10,11.04,11.12,10.99,11.045,12947.0
2018-12-11,11.115,11.205,10.955,11.04,10904.0
2018-12-12,11.085,11.18,11.055,11.075,6447.0
2018-12-13,11.095,11.13,11.03,11.055,15184.0
2018-12-14,11.095,11.095,10.965,10.97,18721.0
2018-12-17,10.99,11.02,10.925,10.945,24351.0
2018-12-18,11.0,11.225,10.945,11.15,29125.0
2018-12-19,11.235,11.34,10.765,10.765,27266.0
2018-12-20,11.01,11.055,10.915,10.955,17302.0
2018-12-21,10.83,11.055,10.83,10.905,3733.0
2018-12-24,10.97,11.105,10.97,11.085,17373.0
2018-12-27,11.085,11.34,11.085,11.32,24083.0
2018-12-28,11.31,11.405,11.235,11.235,4531.0
2018-12-31,11.265,11.395,11.18,11.34,5696.0
2019-01-02,11.055,11.395,11.055,11.275,8548.0
2019-01-03,11.275,11.275,11.12,11.17,6212.0
2019-01-04,11.085,11.245,11.085,11.225,8196.0
2019-01-07,11.195,11.205,11.085,11.105,8261.0
2019-01-08,11.14,11.215,11.115,11.19,15104.0
2019-01-09,11.275,11.34,11.275,11.31,6034.0
2019-01-10,11.32,11.32,11.245,11.28,9100.0
2019-01-11,11.3,11.355,11.28,11.29,20880.0
2019-01-14,11.385,11.385,11.235,11.29,14329.0
2019-01-15,11.275,11.275,11.095,11.17,26918.0
2019-01-16,11.245,11.245,11.16,11.215,9035.0
2019-01-17,11.18,11.33,11.18,11.31,26004.0
2019-01-18,11.245,11.355,11.245,11.265,24374.0
2019-01-21,11.225,11.32,11.225,11.29,16414.0
2019-01-22,11.32,11.32,11.17,11.255,36789.0
2019-01-23,11.235,11.29,11.225,11.255,16356.0
2019-01-24,11.18,11.355,11.18,11.355,5393.0
2019-01-25,11.47,11.63,11.46,11.6,28493.0
2019-01-28,11.64,11.675,11.6,11.675,7982.0
2019-01-29,11.74,11.94,11.74,11.91,46240.0
2019-01-30,11.9,12.1,11.875,11.975,25635.0
2019-01-31,11.995,12.155,11.995,12.125,12022.0
2019-02-01,11.995,12.12,11.975,12.05,19380.0
2019-02-04,12.05,12.1,11.96,12.065,27815.0
2019-02-05,12.145,12.145,12.035,12.135,11598.0
2019-02-06,12.035,12.23,12.035,12.11,11605.0
2019-02-07,12.06,12.175,12.06,12.125,11663.0
2019-02-08,12.135,12.21,12.11,12.175,7926.0
2019-02-11,12.195,12.195,12.08,12.08,10501.0
2019-02-12,12.08,12.125,12.025,12.08,10036.0
2019-02-13,11.94,12.08,11.94,11.985,8610.0
2019-02-14,11.91,12.06,11.91,12.035,9313.0
2019-02-15,12.035,12.12,12.025,12.1,12987.0
2019-02-19,12.135,12.38,12.135,12.315,19595.0
2019-02-20,12.38,12.54,12.36,12.445,21303.0
2019-02-21,12.37,12.41,12.36,12.4,60606.0
2019-02-22,12.39,12.52,12.38,12.41,32296.0
2019-02-25,12.36,12.485,12.36,12.39,14836.0
2019-02-26,12.38,12.38,12.24,12.335,13053.0
2019-02-27,12.185,12.26,12.125,12.165,14919.0
2019-02-28,12.135,12.135,12.035,12.08,7905.0
2019-03-01,12.035,12.155,12.035,12.05,10145.0
2019-03-04,12.145,12.145,11.985,12.135,20393.0
2019-03-05,12.175,12.205,12.145,12.195,11135.0
2019-03-06,12.145,12.23,12.07,12.09,10123.0
2019-03-07,12.005,12.08,11.985,12.06,4586.0
2019-03-08,12.11,12.22,12.08,12.22,2600.0
2019-03-11,12.28,12.325,12.21,12.285,5730.0
2019-03-12,12.205,12.445,12.195,12.43,8830.0
2019-03-13,12.455,12.455,12.41,12.42,9614.0
2019-03-14,12.22,12.27,12.165,12.185,5877.0
2019-03-15,12.21,12.325,12.145,12.23,44990.0
2019-03-18,12.205,12.26,12.155,12.175,46033.0
2019-03-19,12.195,12.26,12.175,12.175,10643.0
2019-03-20,12.05,12.295,12.005,12.26,33446.0
2019-03-21,12.315,12.43,12.285,12.42,36900.0
2019-03-22,12.39,12.42,12.25,12.315,23368.0
2019-03-25,12.345,12.505,12.335,12.465,16989.0
2019-03-26,12.42,12.56,12.42,12.55,17898.0
2019-03-27,12.54,12.615,12.515,12.525,11883.0
2019-03-28,12.355,12.455,12.355,12.41,14542.0
2019-03-29,12.465,12.475,12.36,12.36,15615.0
2019-04-01,12.36,12.445,12.25,12.28,18874.0
2019-04-02,12.305,12.36,12.27,12.335,5572.0
2019-04-03,12.44,12.44,12.285,12.325,13700.0
2019-04-04,12.24,12.53,12.23,12.525,18557.0
2019-04-05,12.525,12.55,12.505,12.54,3701.0
2019-04-08,12.57,12.605,12.53,12.55,9126.0
2019-04-09,12.55,12.55,12.465,12.53,15971.0
2019-04-10,12.55,12.57,12.445,12.465,7975.0
2019-04-11,12.455,12.455,12.325,12.355,4400.0
2019-04-12,12.36,12.39,12.345,12.36,5321.0
2019-04-15,12.285,12.475,12.285,12.325,3103.0
2019-04-16,12.345,12.345,12.28,12.28,10200.0
2019-04-17,12.285,12.345,12.205,12.25,26267.0
2019-04-18,12.155,12.285,12.155,12.2,15721.0
2019-04-22,12.185,12.185,12.035,12.05,19528.0
2019-04-23,11.965,12.1,11.965,12.08,23651.0
2019-04-24,12.015,12.165,12.005,12.07,32584.0
2019-04-25,12.11,12.11,11.975,11.995,61257.0
2019-04-26,11.995,12.22,11.995,12.21,19882.0
2019-04-29,12.08,12.195,12.025,12.025,18553.0
2019-04-30,11.985,12.09,11.985,12.04,8072.0
2019-05-01,11.995,11.995,11.845,11.865,16887.0
2019-05-02,11.75,11.8,11.695,11.695,103962.0
2019-05-03,11.75,11.865,11.75,11.845,17712.0
2019-05-06,11.675,11.8,11.675,11.75,6900.0
2019-05-07,11.77,11.77,11.63,11.685,13415.0
2019-05-08,11.74,11.74,11.57,11.59,1864.0
2019-05-09,11.56,11.63,11.545,11.545,1675.0
2019-05-10,11.535,11.535,11.44,11.495,2952.0
2019-05-13,11.525,11.56,11.395,11.555,7010.0
2019-05-14,11.6,11.6,11.475,11.545,9291.0
2019-05-15,11.61,11.62,11.56,11.56,7635.0
2019-05-16,11.525,11.525,11.44,11.47,10389.0
2019-05-17,11.515,11.515,11.375,11.44,6856.0
2019-05-21,11.375,11.375,11.27,11.3,10198.0
2019-05-22,11.235,11.235,11.1,11.1,5546.0
2019-05-23,11.155,11.165,11.035,11.045,7975.0
2019-05-24,11.055,11.12,11.055,11.09,7400.0
2019-05-27,11.155,11.165,11.1,11.13,3587.0
2019-05-28,11.065,11.11,11.065,11.08,3704.0
2019-05-29,11.15,11.175,11.13,11.15,4651.0
2019-05-30,11.165,11.25,11.12,11.235,1656.0
2019-05-31,11.28,11.56,11.28,11.505,5134.0
2019-06-03,11.58,11.845,11.58,11.845,4765.0
2019-06-04,11.78,11.965,11.77,11.965,19859.0
2019-06-05,12.05,12.1,11.89,11.985,13089.0
2019-06-06,11.965,12.035,11.95,12.005,13502.0
2019-06-07,12.025,12.035,11.93,11.93,5105.0
2019-06-10,11.79,11.88,11.75,11.865,7600.0
2019-06-11,11.995,12.04,11.995,12.025,2800.0
2019-06-12,12.11,12.2,12.11,12.195,12508.0
2019-06-13,12.24,12.26,12.23,12.24,4550.0
2019-06-14,12.24,12.38,12.24,12.325,33377.0
2019-06-17,12.315,12.465,12.315,12.445,20264.0
2019-06-18,12.485,12.665,12.485,12.635,36061.0
2019-06-19,12.56,12.645,12.52,12.615,5210.0
2019-06-20,12.745,12.99,12.745,12.89,12742.0
2019-06-21,12.82,12.99,12.82,12.975,42063.0
2019-06-24,12.99,13.23,12.99,13.23,49899.0
2019-06-25,13.265,13.295,13.06,13.07,17581.0
2019-06-26,12.935,13.06,12.87,12.985,8901.0
2019-06-27,12.905,12.935,12.86,12.935,5775.0
2019-06-28,12.88,12.99,12.88,12.99,2813.0
2019-07-02,12.9,13.06,12.72,13.03,12644.0
2019-07-03,12.975,13.02,12.935,13.0,5250.0
2019-07-04,12.935,13.03,12.915,13.03,4288.0
2019-07-05,12.85,12.89,12.7,12.89,18743.0
2019-07-08,12.925,12.925,12.785,12.805,3842.0
2019-07-09,12.755,12.815,12.745,12.795,4470.0
2019-07-10,12.815,12.925,12.815,12.915,10875.0
2019-07-11,12.88,12.9,12.775,12.83,4944.0
2019-07-12,12.82,12.88,12.785,12.87,23600.0
2019-07-15,12.85,12.925,12.85,12.925,9600.0
2019-07-16,12.815,13.04,12.815,12.975,12953.0
2019-07-17,13.03,13.255,13.03,13.255,34474.0
2019-07-18,13.19,13.53,13.19,13.495,23361.0
2019-07-19,13.435,13.67,13.435,13.58,83238.0
2019-07-22,13.55,13.655,13.55,13.605,10059.0
2019-07-23,13.655,13.69,13.55,13.595,7135.0
2019-07-24,13.595,13.72,13.585,13.7,6238.0
2019-07-25,13.655,13.655,13.425,13.455,13842.0
2019-07-26,13.465,13.51,13.465,13.475,39450.0
2019-07-29,13.415,13.54,13.39,13.52,12718.0
2019-07-30,13.455,13.72,13.455,13.645,24005.0
2019-07-31,13.635,13.635,13.22,13.305,24558.0
2019-08-01,13.05,13.57,13.05,13.52,29252.0
2019-08-02,13.465,13.495,13.38,13.4,50193.0
2019-08-06,13.495,13.58,13.495,13.57,14928.0
2019-08-07,13.72,13.975,13.72,13.785,85072.0
2019-08-08,13.7,13.965,13.635,13.925,46081.0
2019-08-09,13.785,13.87,13.68,13.7,35133.0
2019-08-12,13.755,13.85,13.605,13.605,18095.0
2019-08-13,13.595,13.605,13.285,13.52,48075.0
2019-08-14,13.625,13.665,13.445,13.445,57915.0
2019-08-15,13.495,13.53,13.425,13.52,16789.0
2019-08-16,13.425,13.485,13.34,13.425,25145.0
2019-08-19,13.35,13.55,13.255,13.455,10285.0
2019-08-20,13.475,13.605,13.475,13.605,6856.0
2019-08-21,13.615,13.635,13.56,13.585,6386.0
2019-08-22,13.5,13.635,13.5,13.56,8883.0
2019-08-23,13.485,13.835,13.485,13.755,69535.0
2019-08-26,13.815,13.91,13.73,13.765,5930.0
2019-08-27,13.805,14.125,13.805,14.105,17201.0
2019-08-28,14.135,14.18,14.005,14.155,11632.0
2019-08-29,14.165,14.165,13.86,13.935,17100.0
2019-08-30,13.925,14.08,13.91,14.06,14379.0
2019-09-03,14.135,14.265,14.095,14.135,24878.0
2019-09-04,14.125,14.295,14.125,14.28,8258.0
2019-09-05,14.18,14.18,13.835,13.92,21480.0
2019-09-06,13.935,13.935,13.605,13.635,7910.0
2019-09-09,13.635,13.635,13.265,13.35,14139.0
2019-09-10,13.285,13.455,13.245,13.37,22087.0
2019-09-11,13.455,13.615,13.39,13.435,23346.0
2019-09-12,13.75,13.75,13.325,13.34,51003.0
2019-09-13,13.455,13.475,13.315,13.33,14520.0
2019-09-16,13.41,13.475,13.295,13.315,14561.0
2019-09-17,13.305,13.665,13.305,13.645,10496.0
2019-09-18,13.635,13.635,13.285,13.445,17192.0
2019-09-19,13.495,13.69,13.495,13.67,13915.0
2019-09-20,13.795,13.835,13.635,13.805,219034.0
2019-09-23,13.795,13.9,13.785,13.89,11730.0
2019-09-24,13.875,13.95,13.79,13.94,27556.0
2019-09-25,13.865,13.865,13.575,13.66,8230.0
2019-09-26,13.61,13.685,13.46,13.46,7316.0
2019-09-27,13.3,13.345,13.205,13.24,7350.0
2019-09-30,13.155,13.155,12.965,13.035,21912.0
2019-10-01,12.995,13.195,12.96,12.965,6451.0
2019-10-02,13.155,13.155,13.035,13.1,20958.0
2019-10-03,13.155,13.24,13.08,13.09,17846.0
2019-10-04,13.13,13.24,13.13,13.23,6104.0
2019-10-07,13.12,13.26,13.12,13.145,13839.0
2019-10-08,13.165,13.3,13.165,13.3,20500.0
2019-10-09,13.24,13.3,13.185,13.25,10600.0
2019-10-10,13.175,13.335,13.145,13.315,4568.0
2019-10-11,13.225,13.225,12.995,12.995,5255.0
2019-10-15,13.025,13.025,12.72,12.73,5092.0
2019-10-16,12.77,12.815,12.73,12.805,9634.0
2019-10-17,12.78,13.06,12.78,12.98,7382.0
2019-10-18,13.185,13.185,12.93,13.005,6130.0
2019-10-21,12.965,13.005,12.78,12.78,1974.0
2019-10-22,12.78,12.79,12.665,12.77,4848.0
2019-10-23,12.9,12.9,12.795,12.825,12400.0
2019-10-24,12.995,13.05,12.975,13.05,40472.0
2019-10-25,13.145,13.3,13.135,13.225,12352.0
2019-10-28,13.145,13.145,13.05,13.07,1853.0
2019-10-29,12.96,13.215,12.96,13.185,3858.0
2019-10-30,13.135,13.24,13.07,13.23,44834.0
2019-10-31,13.29,13.4,13.26,13.395,5421.0
2019-11-01,13.395,13.395,13.26,13.325,3853.0
2019-11-04,13.365,13.375,13.325,13.345,7493.0
2019-11-05,13.145,13.345,13.145,13.345,5975.0
2019-11-06,13.43,13.505,13.335,13.4,5574.0
2019-11-07,13.335,13.43,13.145,13.23,16993.0
2019-11-08,13.145,13.24,13.145,13.185,8655.0
2019-11-11,13.175,13.175,13.13,13.165,8805.0
2019-11-12,13.155,13.225,13.06,13.215,7534.0
2019-11-13,13.23,13.365,13.225,13.335,22159.0
2019-11-14,13.325,13.41,13.325,13.335,10965.0
2019-11-15,13.385,13.43,13.355,13.355,3150.0
2019-11-18,13.46,13.485,13.385,13.42,18555.0
2019-11-19,13.47,13.575,13.47,13.485,10566.0
2019-11-20,13.41,13.525,13.41,13.505,5432.0
2019-11-21,13.48,13.48,13.29,13.32,4806.0
2019-11-22,13.315,13.355,13.24,13.28,4317.0
2019-11-25,13.24,13.27,13.205,13.205,2869.0
2019-11-26,13.09,13.3,13.09,13.3,6347.0
2019-11-27,13.325,13.325,13.145,13.26,5603.0
2019-11-28,13.335,13.355,13.31,13.325,5100.0
2019-11-29,13.25,13.45,13.25,13.41,4987.0
2019-12-02,13.44,13.44,13.375,13.42,3928.0
2019-12-03,13.41,13.58,13.41,13.515,18026.0
2019-12-04,13.45,13.525,13.385,13.41,11193.0
2019-12-05,13.385,13.495,13.385,13.4,15380.0
2019-12-06,13.29,13.485,13.29,13.335,21621.0
2019-12-09,13.31,13.4,13.29,13.29,1482.0
2019-12-10,13.345,13.345,13.28,13.29,7260.0
2019-12-11,13.29,13.545,13.29,13.545,4367.0
2019-12-12,13.665,13.665,13.545,13.565,7534.0
2019-12-13,13.62,13.695,13.62,13.685,51630.0
2019-12-16,13.665,13.725,13.59,13.59,10535.0
2019-12-17,13.575,13.58,13.525,13.545,2902.0
2019-12-18,13.515,13.555,13.46,13.555,18959.0
2019-12-19,13.515,13.58,13.515,13.565,5102.0
2019-12-20,13.43,13.59,13.42,13.42,12373.0
2019-12-23,13.44,13.715,13.44,13.715,15652.0
2019-12-24,13.81,14.025,13.81,14.025,4501.0
2019-12-27,13.82,14.075,13.82,13.96,7438.0
2019-12-30,13.925,14.14,13.925,14.13,5751.0
2019-12-31,14.025,14.13,14.025,14.13,900.0
2020-01-02,14.15,14.185,13.95,13.98,5702.0
2020-01-03,14.17,14.17,13.82,13.82,7648.0
2020-01-06,14.035,14.035,13.77,13.8,6478.0
2020-01-07,13.835,14.0,13.835,14.0,7961.0
2020-01-08,14.025,14.025,13.58,13.59,10609.0
2020-01-09,13.555,13.59,13.505,13.505,9983.0
2020-01-10,13.545,13.715,13.545,13.685,9304.0
2020-01-13,13.65,13.65,13.545,13.565,4873.0
2020-01-14,13.59,13.685,13.495,13.685,7096.0
2020-01-15,13.8,13.83,13.735,13.83,825.0
2020-01-16,13.835,13.835,13.695,13.695,6545.0
2020-01-17,13.705,13.835,13.695,13.735,8368.0
2020-01-20,13.81,13.845,13.81,13.845,730.0
2020-01-21,13.745,13.855,13.685,13.845,4820.0
2020-01-22,13.865,13.865,13.835,13.835,1103.0
2020-01-23,13.76,13.885,13.76,13.8,2905.0
2020-01-24,13.78,13.895,13.78,13.895,8170.0
2020-01-27,13.865,13.95,13.665,13.715,25906.0
2020-01-28,13.675,13.675,13.535,13.555,8736.0
2020-01-29,13.66,13.715,13.565,13.695,4882.0
2020-01-30,13.665,13.725,13.63,13.63,1216.0
2020-01-31,13.685,13.735,13.665,13.675,5197.0
2020-02-03,13.58,13.65,13.545,13.62,13655.0
2020-02-04,13.535,13.58,13.41,13.535,9048.0
2020-02-05,13.525,13.735,13.515,13.685,11284.0
2020-02-06,13.75,13.81,13.75,13.8,2677.0
2020-02-07,13.82,13.82,13.485,13.485,5481.0
2020-02-10,13.485,13.665,13.48,13.64,10427.0
2020-02-11,13.59,13.78,13.59,13.745,13924.0
2020-02-12,13.8,13.8,13.64,13.65,5550.0
2020-02-13,13.675,13.8,13.665,13.725,4633.0
2020-02-14,13.685,13.695,13.59,13.62,8870.0
2020-02-18,13.695,13.925,13.675,13.925,14246.0
2020-02-19,13.93,14.055,13.895,14.055,19726.0
2020-02-20,14.11,14.185,13.98,14.085,9306.0
2020-02-21,14.28,14.28,14.15,14.16,15587.0
2020-02-24,14.31,14.415,14.13,14.255,36150.0
2020-02-25,14.1,14.255,13.845,13.845,18819.0
2020-02-26,13.8,13.905,13.77,13.78,11893.0
2020-02-27,13.78,13.81,13.355,13.48,7688.0
2020-02-28,13.145,13.145,12.26,12.59,28832.0
2020-03-02,12.995,12.995,12.655,12.92,20777.0
2020-03-03,13.06,13.575,12.92,13.28,26917.0
2020-03-04,13.41,13.41,13.195,13.41,14622.0
2020-03-05,13.43,13.63,13.375,13.62,28664.0
2020-03-06,13.59,13.59,13.13,13.325,13100.0
2020-03-09,12.505,12.88,12.36,12.475,23004.0
2020-03-10,12.6,12.655,12.18,12.465,44031.0
2020-03-11,12.25,12.41,11.645,11.785,10504.0
2020-03-12,10.535,10.87,10.3,10.605,27236.0
2020-03-13,9.46,10.61,9.46,9.995,32626.0
2020-03-16,9.78,10.44,9.205,10.31,27338.0
2020-03-17,10.375,11.72,10.375,11.31,163010.0
2020-03-18,10.925,11.655,10.215,10.28,127372.0
2020-03-19,10.33,11.565,9.705,10.735,393765.0
2020-03-20,10.895,10.895,10.14,10.205,76848.0
2020-03-23,10.33,10.925,10.215,10.605,74226.0
2020-03-24,11.545,12.18,11.445,12.155,36122.0
2020-03-25,11.845,12.43,11.7,12.09,48909.0
2020-03-26,12.195,12.46,11.835,12.1,47788.0
2020-03-27,11.93,11.93,11.265,11.275,10461.0
2020-03-30,11.7,11.7,11.255,11.475,7659.0
2020-03-31,11.295,11.77,11.295,11.38,11415.0
2020-04-01,11.265,11.635,11.235,11.57,28011.0
2020-04-02,11.72,12.185,11.72,12.035,30785.0
2020-04-03,11.995,12.06,11.93,11.965,5375.0
2020-04-06,12.26,12.545,12.26,12.51,16920.0
2020-04-07,12.49,12.61,12.28,12.385,8620.0
2020-04-08,12.27,12.49,12.27,12.49,6600.0
2020-04-09,12.735,13.37,12.735,13.34,14704.0
2020-04-13,13.455,14.065,13.21,13.985,19451.0
2020-04-14,14.09,14.65,13.91,14.1,66811.0
2020-04-15,13.855,14.1,13.77,14.015,24769.0
2020-04-16,14.045,14.28,14.015,14.205,24239.0
2020-04-17,13.93,14.065,13.825,14.025,6515.0
2020-04-20,14.015,14.46,14.015,14.355,19864.0
2020-04-21,13.97,14.28,13.93,14.215,12840.0
2020-04-22,14.45,15.04,14.45,15.04,36250.0
2020-04-23,15.135,15.8,15.135,15.255,31531.0
2020-04-24,15.55,15.635,15.295,15.58,31049.0
2020-04-27,15.62,15.645,15.335,15.55,26017.0
2020-04-28,15.445,15.665,15.285,15.57,25479.0
2020-04-29,15.61,15.74,15.37,15.73,10247.0
2020-04-30,15.505,15.54,15.105,15.125,54824.0
2020-05-01,14.87,15.685,14.82,15.685,58389.0
2020-05-04,16.15,16.16,15.76,15.98,82542.0
2020-05-05,15.79,16.205,15.79,16.15,27609.0
2020-05-06,16.045,16.11,15.8,15.835,12579.0
2020-05-07,16.11,16.265,15.815,16.075,16849.0
2020-05-08,16.09,16.31,16.005,16.075,30198.0
2020-05-11,16.035,16.035,15.58,15.675,26044.0
2020-05-12,15.76,15.97,15.58,15.59,19581.0
2020-05-13,15.74,15.77,15.295,15.515,5868.0
2020-05-14,15.43,15.91,15.43,15.805,37284.0
2020-05-15,16.005,16.45,15.92,16.435,45335.0
2020-05-19,16.265,16.585,16.255,16.54,83223.0
2020-05-20,16.64,16.68,16.355,16.355,15623.0
2020-05-21,16.265,16.265,15.76,16.035,22532.0
2020-05-22,16.185,16.405,16.1,16.1,10284.0
2020-05-25,16.025,16.16,16.025,16.09,8320.0
2020-05-26,15.92,15.92,15.345,15.38,45467.0
2020-05-27,14.98,15.265,14.87,15.24,19169.0
2020-05-28,15.525,15.61,15.305,15.345,21030.0
2020-05-29,15.635,15.645,15.4,15.43,24167.0
2020-06-01,15.44,15.57,15.39,15.57,33115.0
2020-06-02,15.6,15.6,15.135,15.2,11570.0
2020-06-03,14.945,14.945,14.67,14.775,16214.0
2020-06-04,15.095,15.095,14.795,14.83,14981.0
2020-06-05,14.5,14.775,14.385,14.775,13779.0
2020-06-08,14.81,14.965,14.67,14.84,24159.0
2020-06-09,15.085,15.125,14.965,15.02,29956.0
2020-06-10,15.19,15.43,14.795,15.43,66364.0
2020-06-11,15.485,15.55,14.68,14.85,21147.0
2020-06-12,15.075,15.19,14.765,14.81,27429.0
2020-06-15,14.47,15.105,14.28,15.105,7406.0
2020-06-16,15.145,15.17,14.84,14.87,30178.0
2020-06-17,14.945,15.05,14.84,14.88,11881.0
2020-06-18,14.795,14.81,14.725,14.755,13750.0
2020-06-19,14.89,15.265,14.87,15.14,17701.0
2020-06-22,15.41,15.675,15.345,15.56,68079.0
2020-06-23,15.78,15.885,15.665,15.72,28018.0
2020-06-24,15.67,15.83,15.28,15.48,47123.0
2020-06-25,15.41,15.545,15.355,15.545,8301.0
2020-06-26,15.535,15.63,15.345,15.62,34035.0
2020-06-29,15.695,15.785,15.62,15.785,12768.0
2020-06-30,15.715,16.18,15.705,16.155,22729.0
2020-07-02,16.105,16.27,15.935,15.935,20434.0
2020-07-03,15.99,15.99,15.83,15.895,4015.0
2020-07-06,16.115,16.25,16.01,16.165,40470.0
2020-07-07,16.105,16.57,16.105,16.495,31418.0
2020-07-08,16.725,16.94,16.62,16.845,53975.0
2020-07-09,16.95,16.99,16.475,16.875,52537.0
2020-07-10,16.99,16.99,16.705,16.83,25372.0
2020-07-13,17.045,17.105,16.46,16.495,69340.0
2020-07-14,16.39,16.98,16.345,16.98,51190.0
2020-07-15,16.925,16.99,16.82,16.98,29280.0
2020-07-16,16.915,16.98,16.695,16.81,46361.0
2020-07-17,16.915,17.2,16.915,17.2,35392.0
2020-07-20,17.295,17.59,17.275,17.52,46678.0
2020-07-21,17.815,17.865,17.56,17.655,33519.0
2020-07-22,17.805,17.92,17.695,17.79,46370.0
2020-07-23,17.805,17.93,17.275,17.495,36798.0
2020-07-24,17.615,17.835,17.59,17.805,22525.0
2020-07-27,18.32,18.635,18.27,18.465,51910.0
2020-07-28,18.215,18.5,18.13,18.39,70761.0
2020-07-29,18.015,18.28,17.91,18.16,43409.0
2020-07-30,17.79,17.95,17.57,17.865,37095.0
2020-07-31,18.15,18.27,17.98,18.27,31786.0
2020-08-04,18.16,18.71,18.08,18.7,52146.0
2020-08-05,19.11,19.155,18.73,18.86,81463.0
2020-08-06,19.155,19.155,18.455,18.675,64708.0
2020-08-07,18.465,18.51,18.185,18.35,41133.0
2020-08-10,18.51,18.785,18.215,18.245,22747.0
2020-08-11,18.255,18.255,17.085,17.15,50446.0
2020-08-12,17.495,17.495,17.17,17.2,54561.0
2020-08-13,17.41,17.71,17.38,17.615,19365.0
2020-08-14,17.615,17.615,17.37,17.57,16034.0
2020-08-17,18.235,18.5,18.015,18.5,33056.0
2020-08-18,18.765,18.815,18.28,18.425,24758.0
2020-08-19,18.32,18.33,18.005,18.065,22716.0
2020-08-20,18.035,18.27,17.95,18.245,57360.0
2020-08-21,18.025,18.035,17.77,17.855,14967.0
2020-08-24,18.045,18.055,17.77,17.795,14954.0
2020-08-25,17.695,17.71,17.38,17.655,24149.0
2020-08-26,17.605,18.045,17.605,18.045,25864.0
2020-08-27,18.245,18.265,17.53,17.675,33889.0
2020-08-28,17.93,18.16,17.91,18.075,14468.0
2020-08-31,18.13,18.28,18.09,18.09,16240.0
2020-09-01,18.385,18.385,17.9,18.055,44245.0
2020-09-02,17.97,18.12,17.655,18.12,37006.0
2020-09-03,18.045,18.09,17.57,17.92,30806.0
2020-09-04,17.845,17.92,17.305,17.71,45048.0
2020-09-08,17.39,18.035,17.285,17.805,25106.0
2020-09-09,17.995,18.47,17.97,18.445,29774.0
2020-09-10,18.615,18.615,18.185,18.245,26190.0
2020-09-11,18.36,18.53,18.12,18.175,19458.0
2020-09-14,18.395,18.68,18.36,18.66,20233.0
2020-09-15,18.87,18.955,18.625,18.71,26138.0
2020-09-16,18.9,18.9,18.67,18.71,32524.0
2020-09-17,18.415,18.575,18.205,18.51,16474.0
2020-09-18,18.655,18.785,18.465,18.465,15456.0
2020-09-21,18.405,18.805,17.695,17.845,23801.0
2020-09-22,17.96,18.015,17.77,17.94,21213.0
2020-09-23,17.72,17.77,16.96,17.02,17687.0
2020-09-24,17.005,17.475,16.875,17.465,25105.0
2020-09-25,17.275,17.455,17.265,17.445,7452.0
2020-09-28,17.595,17.605,17.34,17.485,15442.0
2020-09-29,17.55,17.78,17.49,17.68,27785.0
2020-09-30,17.635,17.675,17.475,17.625,30100.0
2020-10-01,17.75,17.795,17.645,17.7,27896.0
2020-10-02,17.78,17.78,17.51,17.55,16913.0
2020-10-05,17.72,17.985,17.72,17.845,14403.0
2020-10-06,17.875,17.92,17.18,17.19,38045.0
2020-10-07,17.38,17.425,17.15,17.18,21378.0
2020-10-08,17.31,17.455,17.225,17.35,32844.0
2020-10-09,17.625,17.9,17.605,17.9,10537.0
2020-10-13,17.76,17.835,17.465,17.815,9455.0
2020-10-14,17.92,18.08,17.805,17.98,12785.0
2020-10-15,17.785,18.005,17.76,17.92,14849.0
2020-10-16,17.95,17.95,17.69,17.69,22952.0
2020-10-19,17.78,17.835,17.415,17.415,9213.0
2020-10-20,17.475,17.625,17.415,17.54,15656.0
2020-10-21,17.645,17.91,17.645,17.845,25750.0
2020-10-22,17.72,17.815,17.395,17.615,25515.0
2020-10-23,17.605,17.605,17.415,17.49,25850.0
2020-10-26,17.32,17.7,17.285,17.32,24396.0
2020-10-27,17.32,17.49,17.265,17.49,19318.0
2020-10-28,17.13,17.14,16.685,16.695,24456.0
2020-10-29,16.635,17.035,16.635,16.97,18726.0
2020-10-30,17.075,17.225,16.795,17.215,18487.0
2020-11-02,17.32,17.455,17.18,17.445,18347.0
2020-11-03,17.52,17.635,17.35,17.54,311460.0
2020-11-04,17.38,17.53,17.13,17.18,29394.0
2020-11-05,17.57,18.225,17.57,18.215,33890.0
2020-11-06,18.28,18.37,18.13,18.195,23177.0
2020-11-09,17.55,17.55,17.035,17.3,53251.0
2020-11-10,17.38,17.38,16.855,16.865,31127.0
2020-11-11,16.815,16.815,16.655,16.805,14611.0
2020-11-12,17.005,17.205,16.98,16.995,18622.0
2020-11-13,17.29,17.29,17.12,17.15,19983.0
2020-11-16,17.09,17.16,16.97,17.11,17020.0
2020-11-17,17.025,17.025,16.91,16.95,19595.0
2020-11-18,16.93,16.93,16.465,16.475,21195.0
2020-11-19,16.255,16.51,16.235,16.33,49015.0
2020-11-20,16.495,16.615,16.485,16.52,14522.0
2020-11-23,16.445,16.455,16.12,16.13,33480.0
2020-11-24,15.93,16.13,15.74,15.97,25478.0
2020-11-25,16.12,16.215,16.045,16.15,7622.0
2020-11-26,16.305,16.35,16.205,16.35,4336.0
2020-11-27,16.075,16.305,16.005,16.305,16786.0
2020-11-30,16.14,16.445,16.005,16.445,34288.0
2020-12-01,16.665,16.865,16.58,16.815,25674.0
2020-12-02,16.865,16.875,16.675,16.845,29962.0
2020-12-03,16.9,16.94,16.665,16.73,13682.0
2020-12-04,16.77,16.855,16.64,16.74,9847.0
2020-12-07,16.72,17.225,16.7,17.075,28543.0
2020-12-08,17.12,17.12,16.995,17.075,27612.0
2020-12-09,16.98,16.98,16.655,16.785,125027.0
2020-12-10,16.795,16.92,16.59,16.685,25077.0
2020-12-11,16.665,16.74,16.54,16.58,15338.0
2020-12-14,16.57,16.615,16.285,16.285,19482.0
2020-12-15,16.53,16.71,16.495,16.635,20955.0
2020-12-16,16.78,16.855,16.59,16.855,28500.0
2020-12-17,17.14,17.405,17.11,17.265,16087.0
2020-12-18,17.33,17.33,17.015,17.015,16921.0
2020-12-21,16.98,17.225,16.98,17.12,26123.0
2020-12-22,17.12,17.12,16.7,16.76,18425.0
2020-12-23,16.835,17.035,16.835,16.995,14922.0
2020-12-24,16.94,17.085,16.885,17.005,1894.0
2020-12-29,16.94,16.995,16.845,16.865,30644.0
2020-12-30,16.93,17.195,16.93,17.185,14642.0
2020-12-31,17.215,17.215,16.92,16.92,6456.0
2021-01-04,17.48,18.06,17.35,17.985,33375.0
2021-01-05,18.12,18.14,17.74,17.85,33914.0
2021-01-06,17.775,17.965,17.73,17.94,30282.0
2021-01-07,18.06,18.1,17.87,18.045,91760.0
2021-01-08,17.775,17.775,17.225,17.415,46104.0
2021-01-11,17.165,17.28,17.13,17.14,34188.0
2021-01-12,17.13,17.225,16.945,17.21,27664.0
2021-01-13,17.225,17.235,16.94,16.94,21196.0
2021-01-14,16.94,17.05,16.88,16.92,49533.0
2021-01-15,16.85,16.87,16.555,16.56,36976.0
2021-01-18,16.67,16.67,16.595,16.625,9426.0
2021-01-19,16.72,16.745,16.645,16.745,39104.0
2021-01-20,16.88,17.015,16.815,16.96,22996.0
2021-01-21,16.975,16.975,16.765,16.86,12318.0
2021-01-22,16.615,16.88,16.5,16.775,10563.0
2021-01-25,16.85,16.85,16.595,16.7,15781.0
2021-01-26,16.67,16.71,16.555,16.565,49620.0
2021-01-27,16.5,16.5,15.93,15.94,40846.0
2021-01-28,16.585,16.625,16.27,16.53,20886.0
2021-01-29,16.86,16.86,16.27,16.33,19730.0
2021-02-01,16.91,16.955,16.69,16.93,31735.0
2021-02-02,16.65,16.85,16.415,16.45,84451.0
2021-02-03,16.615,16.615,16.445,16.545,40106.0
2021-02-04,16.3,16.45,16.195,16.45,37016.0
2021-02-05,16.635,16.755,16.52,16.755,14787.0
2021-02-08,16.93,17.1,16.93,17.06,15668.0
2021-02-09,17.11,17.11,16.88,16.965,24627.0
2021-02-10,17.14,17.15,16.91,17.05,32457.0
2021-02-11,17.05,17.07,16.795,16.835,11761.0
2021-02-12,16.795,16.9,16.67,16.85,7564.0
2021-02-16,16.845,17.015,16.71,16.71,51363.0
2021-02-17,16.595,16.595,16.27,16.355,52922.0
2021-02-18,16.365,16.415,16.145,16.195,23357.0
2021-02-19,16.245,16.31,16.145,16.205,14907.0
2021-02-22,16.425,16.74,16.425,16.74,34056.0
2021-02-23,16.625,16.625,16.14,16.405,54433.0
2021-02-24,16.405,16.635,16.175,16.575,14273.0
2021-02-25,16.375,16.555,16.035,16.1,30516.0
2021-02-26,16.05,16.09,15.425,15.585,25014.0
2021-03-01,15.73,15.9,15.48,15.545,68664.0
2021-03-02,15.555,15.965,15.555,15.87,25127.0
2021-03-03,15.69,15.74,15.375,15.67,42190.0
2021-03-04,15.7,15.745,15.29,15.5,50362.0
2021-03-05,15.67,15.805,15.355,15.795,37104.0
2021-03-08,15.71,15.88,15.67,15.7,49246.0
2021-03-09,16.175,16.175,15.9,15.955,23961.0
2021-03-10,15.995,16.12,15.87,16.04,26950.0
2021-03-11,16.155,16.31,16.1,16.31,33637.0
2021-03-12,16.185,16.32,16.015,16.32,65308.0
2021-03-15,16.48,16.51,16.3,16.5,76271.0
2021-03-16,16.52,16.52,16.29,16.31,28530.0
2021-03-17,16.26,16.625,16.195,16.51,20192.0
2021-03-18,16.27,16.545,16.245,16.32,36287.0
2021-03-19,16.225,16.47,16.225,16.29,25557.0
2021-03-22,16.205,16.33,16.185,16.185,56036.0
2021-03-23,16.225,16.235,15.74,15.775,39923.0
2021-03-24,15.93,15.93,15.605,15.615,30413.0
2021-03-25,15.555,15.605,15.345,15.55,10226.0
2021-03-26,15.575,15.815,15.565,15.795,23662.0
2021-03-29,16.225,16.225,15.575,15.805,30907.0
2021-03-30,15.655,15.66,15.46,15.525,12430.0
2021-03-31,15.625,15.825,15.625,15.73,81983.0
2021-04-01,15.92,16.245,15.92,16.235,39032.0
2021-04-05,16.34,16.475,16.275,16.38,40107.0
2021-04-06,16.485,16.78,16.435,16.705,29704.0
2021-04-07,15.845,16.675,15.845,16.605,19020.0
2021-04-08,16.72,16.895,16.72,16.845,10479.0
2021-04-09,16.71,16.885,16.71,16.865,147795.0
2021-04-12,16.885,16.885,16.56,16.6,20866.0
2021-04-13,16.77,16.865,16.685,16.71,16559.0
2021-04-14,16.705,16.905,16.705,16.81,10096.0
2021-04-15,16.95,17.4,16.905,17.325,43176.0
2021-04-16,17.455,17.56,17.325,17.43,17911.0
2021-04-19,17.505,17.505,17.235,17.295,15243.0
2021-04-20,17.235,17.39,17.2,17.335,10799.0
2021-04-21,17.34,17.6,17.315,17.535,25891.0
2021-04-22,17.475,17.55,17.21,17.285,25396.0
2021-04-23,17.43,17.43,17.23,17.255,8095.0
2021-04-26,17.35,17.39,17.18,17.275,19660.0
2021-04-27,17.255,17.43,17.105,17.105,13175.0
2021-04-28,17.085,17.22,16.915,17.13,39507.0
2021-04-29,17.125,17.125,16.705,16.81,19027.0
2021-04-30,16.75,16.815,16.56,16.57,19285.0
2021-05-03,16.895,17.235,16.825,17.18,28469.0
2021-05-04,17.15,17.4,17.035,17.17,33603.0
2021-05-05,17.42,17.42,17.16,17.36,21873.0
2021-05-06,17.42,17.78,17.42,17.685,33369.0
2021-05-07,17.97,18.075,17.82,17.98,49205.0
2021-05-10,18.135,18.24,17.8,17.8,50744.0
2021-05-11,17.57,17.915,17.485,17.905,65951.0
2021-05-12,17.905,17.905,17.43,17.525,64388.0
2021-05-13,17.515,17.58,17.36,17.42,40051.0
2021-05-14,17.58,17.705,17.42,17.675,36384.0
2021-05-17,17.695,18.24,17.65,18.21,39664.0
2021-05-18,18.22,18.25,17.99,18.125,37049.0
2021-05-19,17.82,18.075,17.675,17.79,76636.0
2021-05-20,17.885,17.945,17.705,17.885,35375.0
2021-05-21,18.04,18.085,17.715,17.78,14310.0
2021-05-25,17.84,17.98,17.685,17.81,40929.0
2021-05-26,17.865,18.05,17.82,17.98,30249.0
2021-05-27,17.895,18.075,17.84,17.945,30544.0
2021-05-28,17.965,18.05,17.965,18.05,12019.0
2021-05-31,18.085,18.085,17.875,17.895,23016.0
2021-06-01,18.04,18.23,18.02,18.175,30226.0
2021-06-02,18.21,18.28,18.06,18.095,40898.0
2021-06-03,17.905,17.925,17.61,17.695,41647.0
2021-06-04,17.925,18.05,17.85,17.98,21627.0
2021-06-07,17.955,17.955,17.81,17.885,23160.0
2021-06-08,17.865,17.935,17.715,17.78,28643.0
2021-06-09,17.81,17.885,17.725,17.815,14280.0
2021-06-10,17.875,18.085,17.84,18.085,14005.0
2021-06-11,18.105,18.105,18.0,18.0,9088.0
2021-06-14,17.885,17.945,17.82,17.84,16659.0
2021-06-15,17.8,17.8,17.505,17.58,62470.0
2021-06-16,17.655,17.705,17.42,17.445,14365.0
2021-06-17,17.235,17.235,16.73,16.78,33182.0
2021-06-18,16.695,16.875,16.59,16.59,127270.0
2021-06-21,16.635,16.845,16.6,16.78,26193.0
2021-06-22,16.895,16.915,16.72,16.835,25836.0
2021-06-23,16.97,16.98,16.815,16.815,13551.0
2021-06-24,17.005,17.005,16.805,16.825,14104.0
2021-06-25,16.93,16.93,16.75,16.775,17907.0
2021-06-28,16.92,16.93,16.52,16.605,17879.0
2021-06-29,16.51,16.7,16.46,16.595,29490.0
2021-06-30,16.595,16.815,16.595,16.795,13979.0
2021-07-02,16.89,16.94,16.74,16.865,14008.0
2021-07-05,16.845,16.93,16.845,16.91,2478.0
2021-07-06,17.015,17.18,16.795,16.89,10170.0
2021-07-07,16.94,17.045,16.94,17.015,10499.0
2021-07-08,17.085,17.085,16.635,16.74,17170.0
2021-07-09,16.815,17.085,16.815,17.015,19118.0
2021-07-12,16.9,17.085,16.88,16.9,14268.0
2021-07-13,16.99,17.265,16.99,17.095,30947.0
2021-07-14,17.36,17.36,17.105,17.11,22085.0
2021-07-15,17.105,17.255,17.095,17.245,15461.0
2021-07-16,17.235,17.275,16.645,16.68,8293.0
2021-07-19,16.44,16.54,16.23,16.375,26504.0
2021-07-20,16.585,16.66,16.385,16.45,13942.0
2021-07-21,16.435,16.66,16.405,16.635,8721.0
2021-07-22,16.625,16.635,16.44,16.54,19259.0
2021-07-23,16.575,16.575,16.435,16.47,20207.0
2021-07-26,16.48,16.77,16.435,16.7,7150.0
2021-07-27,16.54,16.71,16.54,16.705,20584.0
2021-07-28,16.75,16.91,16.71,16.91,3807.0
2021-07-29,17.18,17.38,17.13,17.275,15610.0
2021-07-30,17.17,17.255,17.17,17.255,11014.0
2021-08-03,17.19,17.325,17.12,17.305,27370.0
2021-08-04,17.325,17.545,17.13,17.13,10177.0
2021-08-05,17.025,17.105,16.88,16.88,13692.0
2021-08-06,16.815,16.9,16.605,16.855,8210.0
2021-08-09,16.655,16.7,16.51,16.555,70502.0
2021-08-10,16.68,16.69,16.545,16.635,7733.0
2021-08-11,16.645,16.855,16.605,16.805,9986.0
2021-08-12,16.73,16.74,16.49,16.67,4872.0
2021-08-13,16.795,16.95,16.785,16.88,5321.0
2021-08-16,16.77,16.845,16.7,16.74,15977.0
2021-08-17,16.71,16.71,16.435,16.51,7744.0
2021-08-18,16.375,16.375,16.175,16.22,15329.0
2021-08-19,16.115,16.115,15.885,15.935,28925.0
2021-08-20,15.86,16.105,15.79,15.99,17344.0
2021-08-23,16.3,16.46,16.185,16.435,15973.0
2021-08-24,16.555,16.555,16.435,16.49,12479.0
2021-08-25,16.435,16.435,16.31,16.345,11451.0
2021-08-26,16.365,16.405,16.25,16.345,19629.0
2021-08-27,16.5,16.845,16.46,16.785,18833.0
2021-08-30,16.97,16.97,16.635,16.65,30288.0
2021-08-31,16.72,16.795,16.68,16.77,12292.0
2021-09-01,16.67,16.73,16.605,16.66,19141.0
2021-09-02,16.635,16.74,16.595,16.7,8988.0
2021-09-03,16.9,17.105,16.76,17.015,15085.0
2021-09-07,16.98,17.105,16.845,16.93,18402.0
2021-09-08,16.845,16.875,16.72,16.75,17018.0
2021-09-09,16.9,16.9,16.645,16.7,6985.0
2021-09-10,16.68,16.855,16.575,16.585,8331.0
2021-09-13,16.69,16.73,16.51,16.645,14016.0
2021-09-14,16.775,16.825,16.655,16.695,11437.0
2021-09-15,16.77,16.865,16.72,16.845,12891.0
2021-09-16,16.53,16.53,16.23,16.325,8010.0
2021-09-17,16.23,16.355,16.1,16.205,20985.0
2021-09-20,16.03,16.1,15.885,16.08,24903.0
2021-09-21,16.28,16.335,16.1,16.125,31331.0
2021-09-22,16.385,16.835,16.165,16.185,29480.0
2021-09-23,16.165,16.185,15.935,15.955,24201.0
2021-09-24,15.92,16.035,15.835,15.91,61505.0
2021-09-27,15.9,16.15,15.9,15.995,5661.0
2021-09-28,15.87,15.92,15.745,15.86,14237.0
2021-09-29,15.94,15.94,15.755,15.755,12748.0
2021-09-30,15.88,15.985,15.815,15.815,34459.0
2021-10-01,15.89,15.89,15.7,15.82,4927.0
2021-10-04,15.735,15.95,15.68,15.88,6707.0
2021-10-05,15.795,16.005,15.68,15.975,23670.0
2021-10-06,15.93,16.075,15.825,16.075,9992.0
2021-10-07,16.16,16.37,16.085,16.285,15596.0
2021-10-08,16.525,16.565,16.285,16.325,11284.0
2021-10-12,16.305,16.61,16.305,16.565,5217.0
2021-10-13,16.705,16.945,16.62,16.92,10218.0
2021-10-14,17.215,17.245,17.015,17.16,19213.0
2021-10-15,17.14,17.225,16.995,17.16,11639.0
2021-10-18,17.14,17.185,17.015,17.14,17331.0
2021-10-19,17.295,17.295,17.08,17.12,3475.0
2021-10-20,17.11,17.285,17.1,17.17,11435.0
2021-10-21,17.12,17.205,16.945,17.08,44242.0
2021-10-22,17.195,17.435,17.09,17.16,16911.0
2021-10-25,17.235,17.455,17.195,17.38,4963.0
2021-10-26,17.35,17.35,17.205,17.255,14775.0
2021-10-27,17.14,17.235,17.06,17.08,12570.0
2021-10-28,17.09,17.14,16.945,16.995,19271.0
2021-10-29,16.775,16.89,16.705,16.745,14576.0
2021-11-01,16.785,16.91,16.785,16.88,7612.0
2021-11-02,16.69,16.735,16.515,16.59,6016.0
2021-11-03,16.63,16.755,16.505,16.725,13123.0
2021-11-04,16.85,17.06,16.765,16.765,19847.0
2021-11-05,16.945,17.025,16.755,17.025,14097.0
2021-11-08,17.17,17.285,17.1,17.235,18344.0
2021-11-09,17.265,17.33,17.13,17.32,7875.0
2021-11-10,17.445,17.63,17.4,17.495,17940.0
2021-11-11,17.765,18.005,17.735,17.955,21257.0
2021-11-12,17.955,18.05,17.955,17.985,8591.0
2021-11-15,17.88,17.955,17.765,17.905,10495.0
2021-11-16,17.84,17.965,17.775,17.775,56363.0
2021-11-17,17.775,18.05,17.745,17.895,18529.0
2021-11-18,17.86,17.86,17.715,17.765,7461.0
2021-11-19,17.725,17.725,17.58,17.58,8151.0
2021-11-22,17.505,17.62,17.425,17.525,13957.0
2021-11-23,17.31,17.425,17.215,17.33,9648.0
2021-11-24,17.3,17.35,17.265,17.32,11135.0
2021-11-25,17.31,17.34,17.295,17.31,8300.0
2021-11-26,17.34,17.41,16.92,16.975,15372.0
2021-11-29,16.985,17.245,16.985,17.185,8362.0
2021-11-30,17.14,17.37,16.88,16.93,9738.0
2021-12-01,17.015,17.175,16.565,16.57,14588.0
2021-12-02,16.57,16.58,16.37,16.525,26575.0
2021-12-03,16.545,16.545,16.325,16.535,8039.0
2021-12-06,16.44,16.755,16.39,16.715,12457.0
2021-12-07,16.83,17.045,16.805,16.92,7638.0
2021-12-08,16.83,16.995,16.83,16.965,6479.0
2021-12-09,16.88,16.935,16.61,16.69,15185.0
2021-12-10,16.82,16.82,16.565,16.58,18255.0
2021-12-13,16.66,16.765,16.545,16.68,41453.0
2021-12-14,16.525,16.65,16.515,16.57,6337.0
2021-12-15,16.525,16.58,16.2,16.455,17355.0
2021-12-16,16.6,16.955,16.6,16.83,30772.0
2021-12-17,16.89,17.15,16.88,16.9,31589.0
2021-12-20,16.725,16.9,16.58,16.82,46219.0
2021-12-21,16.975,17.17,16.965,17.12,11128.0
2021-12-22,17.185,17.295,17.045,17.285,6695.0
2021-12-23,17.39,17.415,17.255,17.38,14565.0
2021-12-24,17.415,17.475,17.415,17.425,7008.0
2021-12-29,17.275,17.54,17.235,17.39,27629.0
2021-12-30,17.575,17.575,17.48,17.5,1208.0
2021-12-31,17.545,17.565,17.355,17.48,2416.0
2022-01-04,17.43,17.49,17.315,17.315,18476.0
2022-01-05,17.41,17.545,17.055,17.055,21675.0
2022-01-06,16.95,16.98,16.605,16.625,9939.0
2022-01-07,16.77,16.77,16.46,16.615,13162.0
2022-01-10,16.585,16.855,16.51,16.855,7306.0
2022-01-11,16.92,17.115,16.815,17.115,11074.0
2022-01-12,17.285,17.535,17.125,17.535,17034.0
2022-01-13,17.5,17.535,17.285,17.295,17919.0
2022-01-14,17.105,17.25,17.02,17.21,9691.0
2022-01-17,17.21,17.335,17.19,17.305,13338.0
2022-01-18,17.045,17.375,17.045,17.145,23821.0
2022-01-19,17.395,17.94,17.365,17.905,35062.0
2022-01-20,18.035,18.065,17.545,17.565,20292.0
2022-01-21,17.395,17.535,17.035,17.095,23896.0
2022-01-24,16.835,16.97,16.48,16.97,41413.0
2022-01-25,16.71,17.085,16.71,17.065,11920.0
2022-01-26,17.045,17.305,16.76,16.855,19078.0
2022-01-27,16.805,16.98,16.625,16.645,7668.0
2022-01-28,16.51,16.555,16.285,16.555,7464.0
2022-01-31,16.67,16.905,16.67,16.875,27044.0
2022-02-01,17.115,17.18,17.0,17.145,35793.0
2022-02-02,17.285,17.395,17.115,17.23,20741.0
2022-02-03,17.25,17.25,16.94,17.095,7927.0
2022-02-04,16.94,17.27,16.93,17.21,9953.0
2022-02-07,17.285,17.48,17.19,17.41,11650.0
2022-02-08,17.45,17.77,17.405,17.77,11156.0
2022-02-09,17.795,18.01,17.795,17.865,91360.0
2022-02-10,17.835,18.145,17.7,17.73,17073.0
2022-02-11,17.73,18.375,17.73,18.295,12620.0
2022-02-14,18.315,18.45,18.19,18.315,5931.0
2022-02-15,18.065,18.305,17.95,18.25,35065.0
2022-02-16,18.23,18.645,18.18,18.595,18519.0
2022-02-17,18.76,19.095,18.76,19.02,16409.0
2022-02-18,18.98,19.085,18.75,18.785,16292.0
2022-02-22,18.785,18.94,18.52,18.605,26872.0
2022-02-23,18.555,18.885,18.53,18.69,27488.0
2022-02-24,18.875,18.94,18.405,18.595,47797.0
2022-02-25,18.535,18.95,18.375,18.95,33379.0
2022-02-28,19.025,19.085,18.815,19.065,29022.0
2022-03-01,19.085,19.625,19.025,19.52,52170.0
2022-03-02,19.45,19.71,19.365,19.565,30610.0
2022-03-03,19.73,19.865,19.49,19.865,29441.0
2022-03-04,19.97,20.51,19.97,20.51,53619.0
2022-03-07,20.825,21.095,20.575,20.825,163417.0
2022-03-08,20.99,21.595,20.74,20.99,145777.0
2022-03-09,20.365,20.895,20.035,20.895,58787.0
2022-03-10,21.145,21.42,21.035,21.395,55666.0
2022-03-11,20.99,21.21,20.9,21.085,55863.0
2022-03-14,20.69,20.845,20.295,20.41,76221.0
2022-03-15,19.875,20.525,19.875,20.395,48428.0
2022-03-16,20.52,20.52,19.99,20.275,50368.0
2022-03-17,20.43,20.96,20.375,20.785,52273.0
2022-03-18,20.785,20.865,20.585,20.73,50997.0
2022-03-21,20.96,21.275,20.785,21.25,57307.0
2022-03-22,21.375,21.375,20.93,20.99,102484.0
2022-03-23,21.145,21.315,21.085,21.27,25922.0
2022-03-24,21.43,21.52,21.23,21.27,18553.0
2022-03-25,21.235,21.245,21.045,21.205,26565.0
2022-03-28,21.14,21.14,20.775,20.9,22394.0
2022-03-29,20.495,20.775,20.08,20.775,34275.0
2022-03-30,20.785,21.08,20.735,21.08,12304.0
2022-03-31,21.14,21.285,21.025,21.045,29456.0
2022-04-01,21.035,21.42,20.955,21.42,58386.0
2022-04-04,21.59,21.59,21.12,21.325,75671.0
2022-04-05,21.325,21.485,20.755,20.775,45686.0
2022-04-06,20.735,20.965,20.65,20.785,43007.0
2022-04-07,21.045,21.215,20.94,21.19,52956.0
2022-04-08,21.275,21.565,21.225,21.515,57389.0
2022-04-11,21.66,21.71,21.315,21.545,40416.0
2022-04-12,21.765,21.95,21.58,21.7,47516.0
2022-04-13,21.96,22.14,21.86,22.045,34860.0
2022-04-14,22.055,22.21,21.94,22.15,59932.0
2022-04-18,22.325,22.525,22.265,22.325,59399.0
2022-04-19,22.19,22.295,21.92,22.055,30283.0
2022-04-20,21.835,22.095,21.65,22.035,45990.0
2022-04-21,22.025,22.025,20.965,21.16,73257.0
2022-04-22,20.87,21.19,20.57,20.59,61132.0
2022-04-25,20.025,20.1,19.495,19.945,101369.0
2022-04-26,20.035,20.16,19.6,19.6,54341.0
2022-04-27,19.63,19.965,19.63,19.8,23375.0
2022-04-28,19.8,20.165,19.695,20.08,46810.0
2022-04-29,20.12,20.435,19.945,19.945,43197.0
2022-05-02,19.59,19.85,19.445,19.81,51180.0
2022-05-03,19.915,20.4,19.905,20.31,45238.0
2022-05-04,20.41,20.66,20.165,20.64,31206.0
2022-05-05,20.88,20.88,19.84,20.04,62124.0
2022-05-06,20.07,20.07,19.705,19.9,21500.0
2022-05-09,19.57,19.58,18.735,18.77,92673.0
2022-05-10,18.945,19.185,18.455,18.665,67189.0
2022-05-11,18.885,19.175,18.665,18.705,89074.0
2022-05-12,18.33,18.53,17.905,18.155,86104.0
2022-05-13,18.125,18.645,18.125,18.405,33342.0
2022-05-16,18.36,18.655,18.36,18.59,17756.0
2022-05-17,18.83,19.09,18.78,19.005,23591.0
2022-05-18,18.965,18.965,18.49,18.52,24364.0
2022-05-19,18.61,19.27,18.6,19.09,76511.0
2022-05-20,19.145,19.3,18.645,18.925,31966.0
2022-05-24,18.925,19.3,18.925,19.185,30497.0
2022-05-25,19.08,19.145,18.935,19.11,19937.0
2022-05-26,19.11,19.13,18.915,18.975,14282.0
2022-05-27,19.12,19.12,18.87,19.02,28871.0
2022-05-30,18.945,19.185,18.885,19.03,9802.0
2022-05-31,19.1,19.13,18.695,18.79,72454.0
2022-06-01,18.875,19.04,18.62,18.725,18570.0
2022-06-02,18.935,19.495,18.86,19.405,20360.0
2022-06-03,19.245,19.29,19.02,19.06,19152.0
2022-06-06,19.235,19.235,18.81,18.905,14154.0
2022-06-07,18.87,18.945,18.715,18.82,26329.0
2022-06-08,18.705,18.87,18.61,18.695,26878.0
2022-06-09,18.675,18.675,18.405,18.455,46988.0
2022-06-10,18.35,18.885,18.155,18.8,83256.0
2022-06-13,18.33,18.33,17.895,17.895,45759.0
2022-06-14,17.935,18.03,17.645,17.82,40925.0
2022-06-15,18.115,18.145,17.645,17.885,84963.0
2022-06-16,17.595,17.82,17.375,17.705,62947.0
2022-06-17,17.76,17.79,17.415,17.56,91522.0
2022-06-20,17.59,17.72,17.54,17.685,8772.0
2022-06-21,17.715,17.855,17.695,17.75,21100.0
2022-06-22,17.54,17.59,17.32,17.32,35378.0
2022-06-23,17.245,17.315,16.43,16.44,11275.0
2022-06-24,16.46,16.88,16.325,16.8,17042.0
2022-06-27,16.905,17.17,16.79,17.13,11928.0
2022-06-28,17.235,17.37,16.82,16.88,24853.0
2022-06-29,17.055,17.055,16.55,16.625,37943.0
2022-06-30,16.455,16.47,16.0,16.0,19672.0
2022-07-04,16.0,16.395,15.98,16.365,38634.0
2022-07-05,16.0,16.2,15.4,15.63,79837.0
2022-07-06,15.58,15.69,15.155,15.58,64703.0
2022-07-07,15.715,16.085,15.67,15.98,87826.0
2022-07-08,15.94,15.95,15.65,15.785,37484.0
2022-07-11,15.62,15.805,15.535,15.535,17243.0
2022-07-12,15.535,15.535,15.26,15.27,38999.0
2022-07-13,15.27,15.69,15.145,15.455,72641.0
2022-07-14,15.1,15.115,14.77,14.99,97608.0
2022-07-15,15.0,15.0,14.75,14.97,45971.0
2022-07-18,15.255,15.34,15.135,15.145,44443.0
2022-07-19,15.26,15.455,15.205,15.36,21603.0
2022-07-20,15.33,15.435,15.105,15.105,72286.0
2022-07-21,15.135,15.255,15.05,15.145,53641.0
2022-07-22,15.235,15.4,14.99,15.02,32034.0
2022-07-25,15.08,15.08,14.845,14.945,72911.0
2022-07-26,14.915,15.145,14.915,15.06,53440.0
2022-07-27,15.135,15.33,14.96,15.28,77569.0
2022-07-28,15.56,15.69,15.34,15.525,57914.0
2022-07-29,15.61,15.92,15.475,15.92,36423.0
2022-08-02,15.805,15.89,15.525,15.525,42996.0
2022-08-03,15.6,15.6,15.245,15.31,19894.0
2022-08-04,15.405,15.89,15.405,15.725,19715.0
2022-08-05,15.495,15.88,15.495,15.88,127535.0
2022-08-08,16.065,16.315,15.96,16.22,22209.0
2022-08-09,16.27,16.395,16.115,16.315,18079.0
2022-08-10,16.395,16.645,16.315,16.51,37351.0
2022-08-11,16.48,16.645,16.355,16.385,17984.0
2022-08-12,16.49,16.715,16.49,16.695,12709.0
2022-08-15,16.51,16.55,16.355,16.52,15576.0
2022-08-16,16.58,16.635,16.435,16.635,11206.0
2022-08-17,16.48,16.6,16.325,16.325,18847.0
2022-08-18,16.445,16.54,16.445,16.49,16780.0
2022-08-19,16.335,16.355,16.21,16.22,18568.0
2022-08-22,16.0,16.315,16.0,16.3,14054.0
2022-08-23,16.55,16.88,16.55,16.695,20363.0
2022-08-24,16.695,16.965,16.695,16.965,9925.0
2022-08-25,17.14,17.18,16.985,17.17,16948.0
2022-08-26,17.16,17.215,16.695,16.745,26453.0
2022-08-29,16.675,16.745,16.47,16.52,11920.0
2022-08-30,16.47,16.47,16.035,16.045,18587.0
2022-08-31,16.015,16.085,15.855,15.86,21021.0
2022-09-01,15.775,15.775,15.405,15.415,14655.0
2022-09-02,15.62,15.97,15.62,15.815,20292.0
2022-09-06,15.835,16.095,15.68,15.68,12673.0
2022-09-07,15.66,16.045,15.555,15.95,33548.0
2022-09-08,15.88,16.21,15.88,16.21,14586.0
2022-09-09,16.365,16.605,16.355,16.605,48173.0
2022-09-12,16.78,16.78,16.49,16.6,11383.0
2022-09-13,16.26,16.51,16.25,16.25,16249.0
2022-09-14,16.415,16.47,16.26,16.335,10654.0
2022-09-15,16.18,16.335,15.89,15.93,97921.0
2022-09-16,15.855,16.065,15.67,15.89,52223.0
2022-09-19,15.705,16.29,15.705,16.29,20640.0
2022-09-20,16.18,16.18,15.89,16.115,10717.0
2022-09-21,16.19,16.425,16.025,16.115,31744.0
2022-09-22,16.24,16.34,16.015,16.065,18048.0
2022-09-23,15.605,15.62,15.165,15.3,37087.0
2022-09-26,15.175,15.455,15.02,15.095,41091.0
2022-09-27,15.255,15.535,15.255,15.32,26410.0
2022-09-28,15.465,15.99,15.465,15.98,45258.0
2022-09-29,16.02,16.03,15.75,15.925,19047.0
2022-09-30,15.99,16.545,15.99,16.38,28516.0
2022-10-03,16.44,16.81,16.43,16.74,26640.0
2022-10-04,17.01,17.285,16.945,17.04,21707.0
2022-10-05,16.935,16.935,16.66,16.8,11112.0
2022-10-06,16.78,17.03,16.75,17.03,21681.0
2022-10-07,16.77,16.8,16.39,16.4,11800.0
2022-10-11,16.255,16.47,16.12,16.155,31779.0
2022-10-12,16.135,16.35,16.09,16.34,14266.0
2022-10-13,15.915,16.44,15.71,16.44,43527.0
2022-10-14,16.37,16.48,15.77,15.78,13217.0
2022-10-17,16.05,16.205,15.885,15.935,16899.0
2022-10-18,16.1,16.205,16.0,16.06,6982.0
2022-10-19,15.865,15.96,15.77,15.835,7501.0
2022-10-20,15.76,16.225,15.76,15.955,6990.0
2022-10-21,15.845,16.46,15.845,16.46,45429.0
2022-10-24,16.44,16.45,16.05,16.175,20365.0
2022-10-25,16.185,16.4,16.185,16.38,130982.0
2022-10-26,16.45,16.885,16.45,16.67,19890.0
2022-10-27,16.555,16.7,16.545,16.555,38234.0
2022-10-28,16.48,16.48,16.225,16.43,24328.0
2022-10-31,16.275,16.495,16.255,16.285,14154.0
2022-11-01,16.575,16.77,16.575,16.655,52942.0
2022-11-02,16.71,16.71,15.955,15.97,66421.0
2022-11-03,15.525,15.66,15.27,15.31,19514.0
2022-11-04,15.835,16.225,15.835,16.225,11516.0
2022-11-07,16.285,16.285,16.04,16.245,11476.0
2022-11-08,16.295,17.11,16.295,16.985,59615.0
2022-11-09,16.835,16.995,16.565,16.565,43260.0
2022-11-10,17.17,17.46,17.07,17.4,56529.0
2022-11-11,17.5,17.655,17.4,17.47,33542.0
2022-11-14,17.305,17.52,17.245,17.39,14360.0
2022-11-15,17.605,17.605,17.275,17.37,18102.0
2022-11-16,17.315,17.315,17.14,17.14,13162.0
2022-11-17,16.855,16.955,16.77,16.915,13699.0
2022-11-18,16.935,17.06,16.915,17.03,5181.0
2022-11-21,17.04,17.06,16.79,17.03,4997.0
2022-11-22,17.11,17.645,17.11,17.605,13645.0
2022-11-23,17.5,17.73,17.5,17.73,18143.0
2022-11-24,17.84,17.885,17.81,17.85,3322.0
2022-11-25,17.74,17.81,17.705,17.73,18148.0
2022-11-28,17.625,17.705,17.295,17.305,12650.0
2022-11-29,17.595,17.905,17.595,17.85,9579.0
2022-11-30,18.005,18.1,17.73,18.045,38248.0
2022-12-01,18.345,18.53,18.22,18.365,20434.0
2022-12-02,18.045,18.42,18.045,18.375,9991.0
2022-12-05,18.255,18.325,18.035,18.09,19346.0
2022-12-06,18.265,18.265,18.035,18.045,2959.0
2022-12-07,18.19,18.275,18.06,18.2,13422.0
2022-12-08,18.285,18.355,18.16,18.16,7497.0
2022-12-09,18.275,18.51,18.12,18.13,27436.0
2022-12-12,17.985,18.11,17.905,18.11,9255.0
2022-12-13,18.51,18.725,18.23,18.355,18973.0
2022-12-14,18.45,18.45,18.16,18.285,57140.0
2022-12-15,17.945,17.945,17.645,17.665,16381.0
2022-12-16,17.44,17.79,17.355,17.72,35847.0
2022-12-19,17.72,17.72,17.335,17.39,70123.0
2022-12-20,17.605,17.79,17.575,17.71,33371.0
2022-12-21,17.985,18.035,17.945,17.965,14671.0
2022-12-22,17.8,17.8,17.545,17.76,30708.0
2022-12-23,17.76,17.945,17.705,17.895,12701.0
2022-12-28,17.915,18.12,17.81,17.81,10254.0
2022-12-29,17.97,17.99,17.87,17.87,17252.0
2022-12-30,17.785,17.785,17.655,17.715,41434.0
2023-01-03,18.0,18.22,17.97,18.085,12578.0
2023-01-04,18.165,18.455,18.135,18.385,85245.0
2023-01-05,18.31,18.535,18.2,18.535,11358.0
2023-01-06,18.7,18.99,18.6,18.875,15041.0
2023-01-09,18.99,19.04,18.72,18.72,20620.0
2023-01-10,18.805,18.905,18.7,18.905,9742.0
2023-01-11,19.0,19.02,18.75,18.865,37445.0
2023-01-12,19.05,19.125,18.835,19.125,33120.0
2023-01-13,19.125,19.285,19.125,19.205,18142.0
2023-01-16,19.145,19.205,19.04,19.06,27809.0
2023-01-17,19.02,19.02,18.775,18.785,62876.0
2023-01-18,19.02,19.145,18.96,18.96,10148.0
2023-01-19,18.815,19.155,18.815,19.11,13467.0
2023-01-20,18.99,19.32,18.99,19.295,14963.0
2023-01-23,19.235,19.315,19.125,19.315,24515.0
2023-01-24,19.255,19.505,19.165,19.49,10872.0
2023-01-25,19.33,19.72,19.33,19.72,40629.0
2023-01-26,19.8,19.8,19.46,19.635,16043.0
2023-01-27,19.585,19.595,19.38,19.49,25499.0
2023-01-30,19.41,19.47,19.32,19.32,14430.0
2023-01-31,19.265,19.605,19.265,19.565,21748.0
2023-02-01,19.565,19.905,19.4,19.8,62176.0
2023-02-02,19.86,19.86,19.33,19.41,24524.0
2023-02-03,19.11,19.275,18.94,19.02,15066.0
2023-02-06,18.99,18.99,18.71,18.805,20628.0
2023-02-07,18.75,19.05,18.75,18.935,13375.0
2023-02-08,19.0,19.01,18.755,18.755,15796.0
2023-02-09,18.915,18.98,18.435,18.545,32224.0
2023-02-10,18.435,18.445,18.26,18.31,13937.0
2023-02-13,18.29,18.33,18.195,18.24,9936.0
2023-02-14,18.23,18.25,18.045,18.25,17150.0
2023-02-15,18.015,18.015,17.82,17.98,20517.0
2023-02-16,17.93,18.29,17.775,18.145,8346.0
2023-02-17,17.93,17.94,17.715,17.84,8354.0
2023-02-21,17.93,17.93,17.705,17.715,8057.0
2023-02-22,17.705,17.705,17.45,17.56,22929.0
2023-02-23,17.54,17.54,17.355,17.45,8500.0
2023-02-24,17.295,17.375,17.18,17.375,11196.0
2023-02-27,17.355,17.645,17.355,17.61,8259.0
2023-02-28,17.775,17.93,17.57,17.88,23237.0
2023-03-01,18.095,18.33,18.045,18.26,14556.0
2023-03-02,18.25,18.405,18.085,18.385,10017.0
2023-03-03,18.515,18.69,18.425,18.66,9483.0
2023-03-06,18.515,18.66,18.35,18.395,18351.0
2023-03-07,18.035,18.035,17.82,17.89,11938.0
2023-03-08,17.91,18.145,17.91,17.97,37000.0
2023-03-09,18.065,18.065,17.635,17.675,15479.0
2023-03-10,17.795,18.075,17.585,17.6,24327.0
2023-03-13,17.86,18.065,17.83,17.97,18288.0
2023-03-14,17.97,18.2,17.97,18.165,29618.0
2023-03-15,18.21,18.21,17.765,17.88,19320.0
2023-03-16,17.88,17.89,17.63,17.89,29279.0
2023-03-17,18.185,18.515,17.98,18.475,13908.0
2023-03-20,18.555,18.71,18.555,18.6,15221.0
2023-03-21,18.385,18.445,18.32,18.415,9300.0
2023-03-22,18.425,18.795,18.425,18.785,4240.0
2023-03-23,18.735,18.865,18.66,18.69,5923.0
2023-03-24,18.735,18.825,18.55,18.765,9011.0
2023-03-27,18.52,18.775,18.52,18.775,4725.0
2023-03-28,18.825,18.94,18.775,18.92,19995.0
2023-03-29,18.89,19.07,18.885,18.94,14842.0
2023-03-30,19.0,19.115,18.96,19.05,10557.0
2023-03-31,19.09,19.185,19.01,19.09,7976.0
2023-04-03,19.125,19.585,19.125,19.495,25823.0
2023-04-04,19.47,19.905,19.41,19.82,18434.0
2023-04-05,19.915,19.965,19.545,19.73,12791.0
2023-04-06,19.665,19.72,19.505,19.655,7442.0
2023-04-10,19.625,19.73,19.485,19.7,14056.0
2023-04-11,19.78,20.045,19.78,19.945,10331.0
2023-04-12,20.08,20.23,19.995,20.035,4933.0
2023-04-13,20.22,20.435,20.21,20.425,9605.0
2023-04-14,20.385,20.385,20.025,20.18,9520.0
2023-04-17,20.09,20.275,20.045,20.18,9215.0
2023-04-18,20.285,20.365,20.19,20.24,6676.0
2023-04-19,19.935,20.09,19.86,19.975,5851.0
2023-04-20,19.975,20.11,19.82,19.895,8349.0
2023-04-21,19.86,19.86,19.555,19.72,11714.0
2023-04-24,19.625,19.78,19.595,19.75,9000.0
2023-04-25,19.7,19.74,19.505,19.675,17402.0
2023-04-26,19.81,19.965,19.61,19.645,5956.0
2023-04-27,19.645,19.8,19.555,19.79,9782.0
2023-04-28,19.86,19.86,19.685,19.685,15860.0
2023-05-01,20.26,20.26,19.515,19.75,14311.0
2023-05-02,19.675,20.11,19.655,20.09,14389.0
2023-05-03,20.005,20.23,19.995,20.065,16854.0
2023-05-04,20.14,20.27,20.015,20.015,9314.0
2023-05-05,19.665,20.12,19.29,20.075,7507.0
2023-05-08,20.09,20.11,19.975,20.035,10571.0
2023-05-09,20.035,20.09,19.955,20.08,4900.0
2023-05-10,20.11,20.17,19.685,19.86,12346.0
2023-05-11,19.525,19.655,19.225,19.265,29644.0
2023-05-12,19.245,19.39,19.235,19.39,16781.0
2023-05-15,19.39,19.655,19.39,19.595,4849.0
2023-05-16,19.46,19.46,19.135,19.205,13120.0
2023-05-17,19.225,19.265,18.97,19.08,7213.0
2023-05-18,18.89,18.89,18.62,18.795,5290.0
2023-05-19,18.835,19.0,18.835,18.89,17357.0
2023-05-23,18.64,18.68,18.5,18.5,10833.0
2023-05-24,18.52,18.52,18.1,18.1,10472.0
2023-05-25,18.045,18.045,17.8,17.8,10526.0
2023-05-26,18.025,18.045,17.86,17.86,2019.0
2023-05-29,17.86,17.905,17.86,17.89,7528.0
2023-05-30,17.955,17.955,17.545,17.595,9284.0
2023-05-31,17.625,17.685,17.555,17.615,32682.0
2023-06-01,17.685,18.075,17.685,17.965,18185.0
2023-06-02,18.065,18.16,17.955,18.055,1960.0
2023-06-05,17.955,18.075,17.935,18.005,23397.0
2023-06-06,18.315,18.315,17.925,18.15,5425.0
2023-06-07,18.23,18.395,17.995,18.005,7498.0
2023-06-08,18.17,18.17,18.055,18.095,6804.0
2023-06-09,18.085,18.085,17.915,17.945,5492.0
2023-06-12,17.905,17.975,17.81,17.975,8827.0
2023-06-13,18.1,18.14,17.935,17.975,30434.0
2023-06-14,18.1,18.12,17.945,17.965,10959.0
2023-06-15,17.9,17.995,17.79,17.925,34006.0
2023-06-16,18.055,18.055,17.905,17.945,7513.0
2023-06-19,17.935,17.935,17.86,17.905,4027.0
2023-06-20,17.74,17.74,17.43,17.45,22896.0
2023-06-21,17.34,17.535,17.275,17.47,12002.0
2023-06-22,17.305,17.4,17.245,17.39,30413.0
2023-06-23,17.36,17.41,17.235,17.285,5796.0
2023-06-26,17.305,17.49,17.265,17.385,4861.0
2023-06-27,17.385,17.385,17.21,17.385,4821.0
2023-06-28,17.305,17.385,17.295,17.365,9160.0
2023-06-29,17.275,17.47,17.22,17.47,8302.0
2023-06-30,17.55,17.765,17.53,17.765,18509.0
2023-07-04,17.815,17.925,17.815,17.895,7577.0
2023-07-05,17.925,17.96,17.69,17.69,4584.0
2023-07-06,17.53,17.53,17.245,17.315,5826.0
2023-07-07,17.395,17.6,17.395,17.6,25634.0
2023-07-10,17.5,17.785,17.5,17.745,6506.0
2023-07-11,17.785,17.855,17.715,17.785,4408.0
2023-07-12,18.05,18.375,18.05,18.335,5515.0
2023-07-13,18.405,18.49,18.405,18.405,4988.0
2023-07-14,18.48,18.48,18.365,18.44,13689.0
2023-07-17,18.265,18.395,18.265,18.345,6445.0
2023-07-18,18.44,18.745,18.44,18.685,3551.0
2023-07-19,18.695,18.805,18.685,18.745,4562.0
2023-07-20,18.805,18.805,18.45,18.45,4628.0
2023-07-21,18.395,18.47,18.395,18.47,7700.0
2023-07-24,18.54,18.54,18.375,18.47,14283.0
2023-07-25,18.53,18.815,18.53,18.775,5019.0
2023-07-26,18.745,18.745,18.62,18.685,6009.0
2023-07-27,18.6,18.62,18.335,18.365,9471.0
2023-07-28,18.49,18.62,18.46,18.56,8223.0
2023-07-31,18.63,18.94,18.63,18.865,17170.0
2023-08-01,18.66,18.66,18.51,18.54,11506.0
2023-08-02,18.415,18.415,18.04,18.09,9622.0
2023-08-03,18.05,18.09,17.945,17.97,8805.0
2023-08-04,18.12,18.215,18.12,18.195,2550.0
2023-08-08,17.97,18.14,17.885,18.1,9233.0
2023-08-09,18.16,18.225,18.13,18.195,17555.0
2023-08-10,18.285,18.335,18.08,18.13,23212.0
2023-08-11,18.06,18.295,18.06,18.295,3282.0
2023-08-14,18.17,18.17,17.945,17.99,6282.0
2023-08-15,17.855,17.855,17.375,17.375,10390.0
2023-08-16,17.345,17.405,17.245,17.255,15227.0
2023-08-17,17.345,17.405,17.22,17.265,11635.0
2023-08-18,17.2,17.245,17.14,17.22,1557.0
2023-08-21,17.295,17.415,17.255,17.415,5406.0
2023-08-22,17.51,17.51,17.395,17.435,13081.0
2023-08-23,17.64,17.845,17.64,17.755,7104.0
2023-08-24,17.69,17.785,17.61,17.65,60302.0
2023-08-25,17.705,17.705,17.455,17.61,6018.0
2023-08-28,17.63,17.97,17.63,17.96,7502.0
2023-08-29,18.16,18.265,18.16,18.265,9414.0
2023-08-30,18.375,18.405,18.215,18.245,9508.0
2023-08-31,18.275,18.275,18.1,18.15,13737.0
2023-09-01,18.385,18.48,18.295,18.315,6862.0
2023-09-05,18.18,18.265,17.95,18.04,9266.0
2023-09-06,17.895,17.95,17.805,17.835,7162.0
2023-09-07,17.765,17.795,17.705,17.725,6305.0
2023-09-08,17.64,17.815,17.64,17.65,8392.0
2023-09-11,17.795,17.895,17.795,17.855,13893.0
2023-09-12,17.715,17.905,17.7,17.835,2975.0
2023-09-13,17.865,17.865,17.68,17.735,7486.0
2023-09-14,17.855,18.1,17.855,18.07,4880.0
2023-09-15,18.19,18.405,18.16,18.315,8107.0
2023-09-18,18.265,18.275,18.15,18.205,12781.0
2023-09-19,18.195,18.195,17.875,17.875,5853.0
2023-09-20,17.915,18.17,17.915,18.01,6481.0
2023-09-21,17.715,17.715,17.57,17.58,4822.0
2023-09-22,17.71,17.71,17.48,17.48,2643.0
2023-09-25,17.4,17.4,17.235,17.37,4905.0
2023-09-26,17.28,17.28,17.045,17.045,6202.0
2023-09-27,17.045,17.045,16.63,16.76,12930.0
2023-09-28,16.78,16.975,16.78,16.935,6588.0
2023-09-29,17.135,17.135,16.945,17.065,5603.0
2023-10-02,16.88,16.88,16.535,16.585,9242.0
2023-10-03,16.455,16.565,16.395,16.475,6012.0
2023-10-04,16.545,16.545,16.275,16.375,33424.0
2023-10-05,16.375,16.525,16.365,16.525,37818.0
2023-10-06,16.585,16.81,16.555,16.75,2853.0
2023-10-10,16.965,17.125,16.965,17.105,5478.0
2023-10-11,17.225,17.245,17.145,17.225,10017.0
2023-10-12,17.025,17.025,16.86,16.935,20609.0
2023-10-13,17.175,17.37,17.175,17.31,12854.0
2023-10-16,17.27,17.53,17.27,17.45,15097.0
2023-10-17,17.615,17.755,17.615,17.755,10102.0
2023-10-18,17.825,17.875,17.685,17.725,6733.0
2023-10-19,17.645,17.745,17.57,17.665,1713.0
2023-10-20,17.765,17.785,17.645,17.645,11801.0
2023-10-23,17.39,17.51,17.145,17.36,5551.0
2023-10-24,17.205,17.37,17.205,17.31,2960.0
2023-10-25,17.31,17.45,17.185,17.195,3366.0
2023-10-26,17.055,17.075,16.85,17.045,5823.0
2023-10-27,17.115,17.28,16.965,17.27,9525.0
2023-10-30,17.245,17.245,16.7,16.73,5314.0
2023-10-31,16.67,16.73,16.305,16.375,4943.0
2023-11-01,16.405,16.405,16.18,16.345,8194.0
2023-11-02,16.405,16.515,16.405,16.505,6294.0
2023-11-03,16.63,17.045,16.63,16.935,9671.0
2023-11-06,16.9,16.9,16.79,16.81,16473.0
2023-11-07,16.62,16.62,16.285,16.435,15482.0
2023-11-08,16.355,16.455,16.05,16.13,22698.0
2023-11-09,16.2,16.425,16.2,16.24,7454.0
2023-11-10,16.2,16.2,16.04,16.12,7505.0
2023-11-13,16.14,16.24,16.14,16.17,14401.0
2023-11-14,16.395,16.64,16.395,16.61,7120.0
2023-11-15,16.62,16.62,16.485,16.535,7306.0
2023-11-16,16.61,16.82,16.61,16.7,10902.0
2023-11-17,16.78,16.78,16.61,16.62,5403.0
2023-11-20,16.515,16.7,16.465,16.64,85418.0
2023-11-21,16.77,16.995,16.75,16.75,7201.0
2023-11-22,16.79,16.85,16.7,16.76,18717.0
2023-11-23,16.77,16.77,16.71,16.74,24158.0
2023-11-24,16.76,16.81,16.69,16.72,8559.0
2023-11-27,16.85,16.85,16.67,16.77,22942.0
2023-11-28,16.91,17.185,16.91,17.175,18127.0
2023-11-29,17.185,17.185,17.105,17.155,11105.0
2023-11-30,17.035,17.135,17.035,17.125,6800.0
2023-12-01,17.215,17.42,17.165,17.39,15715.0
2023-12-04,17.185,17.225,17.035,17.155,18695.0
2023-12-05,17.075,17.075,16.85,16.92,45405.0
2023-12-06,17.005,17.105,16.9,16.9,15829.0
2023-12-07,16.88,16.995,16.85,16.91,4684.0
2023-12-08,16.74,16.91,16.69,16.82,10672.0
2023-12-11,16.6,16.65,16.515,16.64,24631.0
2023-12-12,16.65,16.65,16.305,16.335,7244.0
2023-12-13,16.335,17.115,16.255,17.055,123971.0
2023-12-14,17.35,17.615,17.055,17.33,59670.0
2023-12-15,17.42,17.42,17.155,17.205,10661.0
2023-12-18,17.215,17.32,17.195,17.245,16156.0
2023-12-19,17.45,17.685,17.45,17.625,16653.0
2023-12-20,17.645,17.645,17.29,17.29,13199.0
2023-12-21,17.37,17.49,17.37,17.46,55970.0
2023-12-22,17.595,17.795,17.56,17.56,12837.0
2023-12-27,17.56,17.765,17.53,17.695,15575.0
2023-12-28,17.64,17.65,17.425,17.425,7856.0
2023-12-29,17.255,17.395,17.255,17.355,2324.0
2024-01-02,17.435,17.51,17.255,17.285,6712.0
2024-01-03,17.01,17.11,16.9,17.08,39505.0
2024-01-04,17.06,17.12,17.0,17.06,7934.0
2024-01-05,17.04,17.185,16.93,17.1,128405.0
2024-01-08,16.95,17.12,16.93,17.08,12023.0
2024-01-09,17.05,17.08,16.81,16.85,15832.0
2024-01-10,16.8,16.86,16.695,16.83,8478.0
2024-01-11,16.85,16.85,16.625,16.725,27811.0
2024-01-12,16.98,17.04,16.92,16.99,20981.0
2024-01-15,17.02,17.02,16.88,16.97,4868.0
2024-01-16,16.785,16.785,16.515,16.555,8330.0
2024-01-17,16.37,16.37,16.08,16.16,19488.0
2024-01-18,16.23,16.23,16.08,16.18,6386.0
2024-01-19,16.23,16.24,16.055,16.24,21034.0
2024-01-22,16.15,16.26,16.045,16.22,20073.0
2024-01-23,16.465,16.555,16.42,16.535,7405.0
2024-01-24,16.755,16.785,16.4,16.41,19385.0
2024-01-25,16.515,16.515,16.4,16.465,6572.0
2024-01-26,16.43,16.505,16.38,16.4,8856.0
2024-01-29,16.445,16.485,16.25,16.42,11478.0
2024-01-30,16.465,16.495,16.34,16.42,9800.0
2024-01-31,16.41,16.565,16.27,16.27,17879.0
2024-02-01,16.485,16.625,16.475,16.625,9648.0
2024-02-02,16.33,16.33,16.17,16.33,6111.0
2024-02-05,16.09,16.16,15.955,16.09,18186.0
2024-02-06,16.09,16.17,16.09,16.14,55900.0
2024-02-07,16.065,16.065,15.975,16.015,54115.0
2024-02-08,15.945,15.975,15.835,15.895,17301.0
2024-02-09,15.895,15.895,15.725,15.775,45639.0
2024-02-12,15.785,15.965,15.755,15.905,7348.0
2024-02-13,15.67,15.67,15.275,15.38,20113.0
2024-02-14,15.46,15.46,15.315,15.43,36937.0
2024-02-15,15.58,15.845,15.58,15.795,7056.0
2024-02-16,15.815,16.065,15.815,15.945,6817.0
2024-02-20,16.005,16.005,15.855,15.895,118259.0
2024-02-21,15.825,15.825,15.62,15.745,142434.0
2024-02-22,15.845,15.865,15.795,15.815,81620.0
2024-02-23,15.745,16.015,15.72,16.005,54985.0
2024-02-26,15.855,15.855,15.71,15.825,24878.0
2024-02-27,15.865,15.865,15.775,15.785,18648.0
2024-02-28,15.765,15.805,15.72,15.745,9781.0
2024-02-29,15.875,15.975,15.875,15.935,6318.0
2024-03-01,16.035,16.27,15.955,16.23,16760.0
2024-03-04,16.34,16.595,16.34,16.585,21461.0
2024-03-05,16.665,16.765,16.595,16.615,347714.0
2024-03-06,16.765,16.96,16.765,16.82,11467.0
2024-03-07,16.96,17.14,16.96,17.03,7775.0
2024-03-08,17.08,17.165,17.01,17.08,3730.0
2024-03-11,16.99,17.235,16.99,17.195,10767.0
2024-03-12,17.06,17.13,16.92,17.1,9150.0
2024-03-13,17.175,17.64,17.175,17.61,25305.0
2024-03-14,17.53,17.54,17.375,17.445,2800.0
2024-03-15,17.445,17.65,17.445,17.64,5207.0
2024-03-18,17.64,17.65,17.49,17.49,6531.0
2024-03-19,17.405,17.405,17.255,17.265,5832.0
2024-03-20,17.215,17.75,17.215,17.68,18208.0
2024-03-21,17.905,18.005,17.69,17.7,9639.0
2024-03-22,17.58,17.65,17.49,17.5,6302.0
2024-03-25,17.5,17.66,17.49,17.49,3881.0
2024-03-26,17.63,17.63,17.46,17.48,6061.0
2024-03-27,17.55,17.955,17.55,17.955,4411.0
2024-03-28,18.105,18.39,18.055,18.35,16231.0
2024-04-01,18.585,18.655,18.49,18.605,16743.0
2024-04-02,18.675,18.765,18.58,18.745,32161.0
2024-04-03,18.745,19.11,18.745,19.09,23626.0
2024-04-04,19.07,19.1,18.945,18.945,12168.0
2024-04-05,18.955,19.4,18.955,19.33,11858.0
2024-04-08,19.505,19.535,19.12,19.26,15211.0
2024-04-09,19.455,19.625,19.455,19.625,14616.0
2024-04-10,19.34,19.665,19.28,19.595,16790.0
2024-04-11,19.655,19.685,19.41,19.645,8160.0
2024-04-12,19.99,20.17,19.39,19.43,16189.0
2024-04-15,19.565,19.565,19.17,19.28,7874.0
2024-04-16,18.975,19.24,18.815,19.16,11439.0
2024-04-17,19.24,19.515,19.2,19.29,79965.0
2024-04-18,19.455,19.585,19.34,19.485,9220.0
2024-04-19,19.595,19.635,19.505,19.545,12576.0
2024-04-22,19.015,19.2,18.965,19.04,64118.0
2024-04-23,18.845,19.15,18.815,19.08,15070.0
2024-04-24,19.05,19.16,19.03,19.14,7530.0
2024-04-25,19.26,19.585,19.13,19.555,42192.0
2024-04-26,19.775,19.9,19.725,19.9,68391.0
2024-04-29,19.95,20.04,19.775,19.99,9318.0
2024-04-30,19.585,19.675,19.465,19.465,79038.0
2024-05-01,19.41,19.725,19.33,19.455,71722.0
2024-05-02,19.32,19.45,19.32,19.4,9207.0
2024-05-03,19.4,19.565,19.4,19.495,6960.0
2024-05-06,19.725,19.845,19.725,19.845,16716.0
2024-05-07,19.845,20.02,19.845,20.02,15403.0
2024-05-08,19.855,20.12,19.855,20.07,23165.0
2024-05-09,20.15,20.525,20.15,20.515,15710.0
2024-05-10,20.675,20.715,20.505,20.505,26505.0
2024-05-13,20.475,20.475,20.27,20.32,9946.0
2024-05-14,20.435,20.665,20.435,20.665,36255.0
2024-05-15,20.79,20.8,20.515,20.715,15226.0
2024-05-16,20.625,20.745,20.625,20.665,12732.0
2024-05-17,20.94,21.225,20.94,21.215,6291.0
2024-05-21,21.355,21.505,21.325,21.455,18978.0
2024-05-22,21.18,21.18,20.725,20.745,35944.0
2024-05-23,20.665,20.81,20.445,20.495,154268.0
2024-05-24,20.645,20.735,20.585,20.625,17075.0
2024-05-27,20.745,20.88,20.745,20.87,9571.0
2024-05-28,20.94,21.09,20.87,21.09,22744.0
2024-05-29,20.85,20.85,20.615,20.615,7363.0
2024-05-30,20.575,20.8,20.575,20.705,3752.0
2024-05-31,20.8,20.86,20.405,20.665,18015.0
2024-06-03,20.725,20.725,20.465,20.575,119130.0
2024-06-04,20.29,20.29,19.685,19.775,30042.0
2024-06-05,19.845,20.06,19.835,20.04,44572.0
2024-06-06,20.05,20.545,20.05,20.545,13120.0
2024-06-07,19.99,20.03,19.655,19.715,18541.0
2024-06-10,19.795,19.96,19.785,19.95,8603.0
2024-06-11,19.805,19.805,19.545,19.665,49454.0
2024-06-12,20.03,20.07,19.685,19.705,43800.0
2024-06-13,19.625,19.715,19.28,19.35,22309.0
2024-06-14,19.25,19.37,19.25,19.37,27200.0
2024-06-17,19.3,19.32,19.13,19.24,8364.0
2024-06-18,19.2,19.45,19.2,19.44,27605.0
2024-06-19,19.37,19.43,19.33,19.4,3105.0
2024-06-20,19.525,19.815,19.505,19.785,123877.0
2024-06-21,19.695,19.735,19.42,19.505,47810.0
2024-06-24,19.595,19.755,19.595,19.735,50958.0
2024-06-25,19.565,19.59,19.515,19.515,27327.0
2024-06-26,19.415,19.72,19.415,19.72,3758.0
2024-06-27,19.87,19.91,19.83,19.89,8016.0
2024-06-28,20.06,20.06,19.565,19.66,41530.0
2024-07-02,19.72,19.83,19.475,19.62,110859.0
2024-07-03,19.92,20.315,19.92,20.285,25704.0
2024-07-04,20.275,20.345,20.215,20.325,3999.0
2024-07-05,20.505,20.655,20.435,20.505,42042.0
2024-07-08,20.315,20.355,20.12,20.335,21594.0
2024-07-09,20.345,20.415,20.245,20.345,28121.0
2024-07-10,20.445,20.795,20.445,20.795,5456.0
2024-07-11,21.1,21.2,20.89,21.18,12496.0
2024-07-12,21.14,21.44,21.14,21.39,13711.0
2024-07-15,21.43,21.525,21.28,21.35,13546.0
2024-07-16,21.36,21.765,21.28,21.765,14989.0
2024-07-17,21.705,21.825,21.465,21.465,14510.0
2024-07-18,21.44,21.455,20.94,21.02,23831.0
2024-07-19,20.625,21.02,20.625,21.02,4271.0
2024-07-22,20.96,21.0,20.83,20.97,53370.0
2024-07-23,20.97,21.03,20.88,21.02,17179.0
2024-07-24,21.24,21.35,20.93,20.93,18596.0
2024-07-25,20.545,20.785,20.395,20.705,12684.0
2024-07-26,20.87,20.93,20.755,20.87,26283.0
2024-07-29,20.89,20.98,20.685,20.98,8308.0
2024-07-30,21.05,21.09,20.88,21.08,52371.0
2024-07-31,21.34,21.555,21.27,21.44,9368.0
2024-08-01,21.43,21.44,20.825,21.03,67947.0
2024-08-02,21.0,21.06,20.385,20.515,12746.0
2024-08-06,19.91,20.1,19.69,19.94,24340.0
2024-08-07,20.12,20.14,19.305,19.365,24482.0
2024-08-08,19.365,19.74,19.335,19.65,15854.0
2024-08-09,19.75,19.9,19.6,19.85,31237.0
2024-08-12,20.1,20.615,20.08,20.535,18068.0
2024-08-13,20.545,20.775,20.465,20.725,175709.0
2024-08-14,20.635,20.635,20.325,20.585,11360.0
2024-08-15,20.765,20.96,20.645,20.89,13025.0
2024-08-16,21.03,21.23,20.98,21.23,44376.0
2024-08-19,21.17,21.555,21.17,21.525,73855.0
2024-08-20,21.665,21.835,21.535,21.615,113160.0
2024-08-21,21.635,21.805,21.555,21.775,45227.0
2024-08-22,21.605,21.605,21.36,21.42,78255.0
2024-08-23,21.575,21.725,21.575,21.675,3887.0
2024-08-26,21.785,21.835,21.615,21.675,7174.0
2024-08-27,21.475,21.595,21.45,21.575,4317.0
2024-08-28,21.32,21.32,20.98,21.15,35812.0
2024-08-29,21.23,21.41,21.23,21.3,15203.0
2024-08-30,21.4,21.4,21.19,21.35,38429.0
2024-09-03,21.05,21.05,20.425,20.485,44287.0
2024-09-04,20.375,20.575,20.355,20.365,52573.0
2024-09-05,20.635,20.755,20.415,20.425,25435.0
2024-09-06,20.365,20.425,20.02,20.03,21708.0
2024-09-09,20.12,20.285,20.1,20.215,12692.0
2024-09-10,20.16,20.535,20.15,20.535,12330.0
2024-09-11,20.505,20.695,20.295,20.695,42631.0
2024-09-12,20.95,21.605,20.95,21.555,8706.0
2024-09-13,21.785,21.985,21.785,21.885,29319.0
2024-09-16,21.925,21.925,21.695,21.865,11390.0
2024-09-17,21.785,21.915,21.755,21.795,26394.0
2024-09-18,21.715,22.31,21.625,21.685,65284.0
2024-09-19,22.09,22.16,21.845,21.975,72279.0
2024-09-20,22.14,22.17,21.945,22.07,66662.0
2024-09-23,22.065,22.3,21.915,21.935,106241.0
2024-09-24,22.235,22.405,22.135,22.315,120620.0
2024-09-25,22.285,22.455,22.285,22.385,133824.0
2024-09-26,22.555,22.895,22.545,22.735,31480.0
2024-09-27,22.665,22.665,22.255,22.315,79814.0
2024-09-30,22.05,22.08,21.84,22.02,80683.0
2024-10-01,22.13,22.245,21.95,22.235,143743.0
2024-10-02,22.245,22.475,22.165,22.285,67670.0
2024-10-03,22.1,22.1,21.83,22.02,115377.0
2024-10-04,22.08,22.325,22.06,22.09,58019.0
2024-10-07,21.99,21.99,21.86,21.95,29715.0
2024-10-08,21.75,21.75,21.54,21.73,7731.0
2024-10-09,21.67,21.85,21.54,21.84,69025.0
2024-10-10,22.0,22.335,22.0,22.335,193800.0
2024-10-11,22.485,22.565,22.415,22.445,4300.0
2024-10-15,22.385,22.495,22.325,22.485,38167.0
2024-10-16,22.655,22.855,22.545,22.585,13207.0
2024-10-17,22.685,22.825,22.625,22.715,38444.0
2024-10-18,22.915,23.49,22.915,23.45,30187.0
2024-10-21,23.67,23.81,23.43,23.44,15673.0
2024-10-22,23.6,23.82,23.52,23.82,45127.0
2024-10-23,23.59,23.68,23.36,23.6,4751.0
2024-10-24,23.59,23.59,23.015,23.43,7979.0
2024-10-25,23.29,23.45,23.24,23.29,21527.0
2024-10-28,23.23,23.37,23.23,23.27,8777.0
2024-10-29,23.35,23.61,23.35,23.61,5301.0
2024-10-30,23.49,23.49,23.2,23.39,27671.0
2024-10-31,23.16,23.16,22.625,22.815,27006.0
2024-11-01,22.955,22.985,22.785,22.785,103257.0
2024-11-04,22.875,22.935,22.665,22.695,36645.0
2024-11-05,22.895,22.895,22.675,22.835,32808.0
2024-11-06,22.13,22.505,22.0,22.455,16052.0
2024-11-07,22.475,22.875,22.475,22.875,17923.0
2024-11-08,22.595,22.705,22.245,22.415,10465.0
2024-11-11,21.84,21.93,21.36,21.52,48474.0
2024-11-12,21.29,21.37,20.985,21.205,36720.0
2024-11-13,21.31,21.39,20.915,20.915,366681.0
2024-11-14,20.785,21.23,20.745,21.105,28259.0
2024-11-15,21.225,21.28,20.935,20.965,6821.0
2024-11-18,21.34,21.65,21.34,21.55,16647.0
2024-11-19,21.69,21.94,21.69,21.94,26902.0
2024-11-20,21.9,22.03,21.9,22.03,13652.0
2024-11-21,22.13,22.285,22.01,22.285,4983.0
2024-11-22,22.365,22.405,22.255,22.395,13922.0
2024-11-25,21.91,21.96,21.83,21.91,9219.0
2024-11-26,21.96,22.01,21.82,22.01,3545.0
2024-11-27,22.09,22.11,21.94,21.94,35188.0
2024-11-28,21.96,22.07,21.96,22.02,4271.0
2024-11-29,22.175,22.205,22.07,22.155,24132.0
2024-12-02,22.08,22.1,21.9,21.96,28307.0
2024-12-03,22.145,22.565,22.145,22.515,62685.0
2024-12-04,22.505,22.585,22.405,22.415,10032.0
2024-12-05,22.365,22.515,22.195,22.335,25702.0
2024-12-06,22.345,22.345,22.09,22.135,10825.0
2024-12-09,22.615,23.005,22.555,22.585,59153.0
2024-12-10,22.665,22.735,22.435,22.435,8311.0
2024-12-11,22.555,22.905,22.555,22.905,24488.0
2024-12-12,22.615,22.625,22.345,22.345,17651.0
2024-12-13,22.175,22.185,21.86,21.96,62224.0
2024-12-16,21.93,21.93,21.67,21.67,8815.0
2024-12-17,21.45,21.65,21.37,21.62,20971.0
2024-12-18,21.53,21.53,20.885,20.885,30078.0
2024-12-19,20.865,20.995,20.635,20.635,4985.0
2024-12-20,20.695,21.105,20.695,20.935,15782.0
2024-12-23,20.875,21.105,20.855,21.095,28302.0
2024-12-24,21.145,21.145,21.045,21.125,482.0
2024-12-27,20.995,21.135,20.995,21.105,6693.0
2024-12-30,20.89,20.91,20.68,20.79,15347.0
2024-12-31,20.74,20.95,20.74,20.95,1040.0
2025-01-02,21.455,21.715,21.455,21.635,9331.0
2025-01-03,21.675,21.735,21.605,21.645,24347.0
2025-01-06,21.675,21.715,21.385,21.385,8126.0
2025-01-07,21.675,21.855,21.535,21.575,16534.0
2025-01-08,21.565,21.955,21.565,21.935,16353.0
2025-01-09,22.015,22.3,21.945,22.255,13276.0
2025-01-10,22.36,22.36,21.965,22.015,15990.0
2025-01-13,21.755,21.785,21.575,21.665,13821.0
2025-01-14,21.685,21.985,21.685,21.945,6621.0
2025-01-15,22.235,22.235,21.925,22.105,12216.0
2025-01-16,22.215,22.28,21.955,21.965,17009.0
2025-01-17,21.935,22.27,21.815,22.215,8233.0
2025-01-20,22.135,22.44,22.125,22.43,6066.0
2025-01-21,22.37,22.67,22.34,22.48,8914.0
2025-01-22,22.61,22.72,22.46,22.47,4851.0
2025-01-23,22.35,22.49,22.205,22.49,26143.0
2025-01-24,22.7,22.72,22.63,22.72,7358.0
2025-01-27,22.43,22.45,22.215,22.35,8111.0
2025-01-28,22.41,22.42,22.215,22.39,2226.0
2025-01-29,22.38,22.75,22.38,22.6,19701.0
2025-01-30,22.93,23.395,22.93,23.375,19907.0
2025-01-31,23.495,23.495,23.06,23.07,17423.0
2025-02-03,22.81,23.455,22.81,23.225,22364.0
2025-02-04,23.255,23.465,23.255,23.355,11342.0
2025-02-05,23.525,23.875,23.525,23.795,22381.0
2025-02-06,23.875,23.875,23.625,23.735,3811.0
2025-02-07,23.905,24.005,23.675,23.715,31069.0
2025-02-10,24.16,24.26,24.075,24.17,5724.0
2025-02-11,23.885,23.935,23.715,23.765,14511.0
2025-02-12,23.635,24.125,23.635,24.015,41582.0
2025-02-13,24.115,24.115,23.895,24.065,14529.0
2025-02-14,24.085,24.085,23.445,23.465,7639.0
2025-02-18,23.705,23.795,23.575,23.745,83080.0
2025-02-19,23.675,23.855,23.585,23.755,4435.0
2025-02-20,23.835,24.135,23.835,24.025,24609.0
2025-02-21,23.925,23.955,23.325,23.325,31882.0
2025-02-24,23.455,23.555,23.12,23.515,13144.0
2025-02-25,23.365,23.475,23.04,23.445,21521.0
2025-02-26,23.465,23.895,23.415,23.835,8840.0
2025-02-27,23.685,23.695,23.325,23.365,19000.0
2025-02-28,23.05,23.475,22.95,23.475,45134.0
2025-03-03,23.725,23.885,23.14,23.2,55403.0
2025-03-04,23.2,23.395,22.8,23.16,33864.0
2025-03-05,23.225,23.935,23.225,23.935,40269.0
2025-03-06,23.755,24.035,23.555,23.665,46935.0
2025-03-07,23.675,24.065,23.535,23.825,29606.0
2025-03-10,23.615,23.655,23.03,23.19,20012.0
2025-03-11,23.385,23.895,23.385,23.815,36153.0
2025-03-12,23.845,24.065,23.795,23.945,17173.0
2025-03-13,24.075,24.67,24.075,24.53,40233.0
2025-03-14,24.83,24.87,24.63,24.78,25282.0
2025-03-17,24.89,25.215,24.86,25.205,21945.0
2025-03-18,25.615,25.615,25.205,25.305,31740.0
2025-03-19,25.345,25.535,25.225,25.535,11501.0
2025-03-20,25.295,25.635,25.265,25.425,18459.0
2025-03-21,25.295,25.305,24.87,25.155,30579.0
2025-03-24,25.355,25.355,25.175,25.215,64763.0
2025-03-25,25.465,25.605,25.355,25.365,29298.0
2025-03-26,25.49,25.49,24.99,25.0,9365.0
2025-03-27,25.17,25.45,25.17,25.41,8864.0
2025-03-28,25.49,25.58,24.92,24.99,29801.0
2025-03-31,25.01,25.21,24.63,25.16,12208.0
2025-04-01,25.21,25.26,24.9,25.12,42119.0
2025-04-02,25.14,25.15,24.9,25.12,5022.0
2025-04-03,23.915,24.78,23.615,24.46,19882.0
2025-04-04,23.795,23.795,22.42,22.52,59061.0
2025-04-07,21.75,23.225,21.72,22.58,116385.0
2025-04-08,23.405,23.405,22.26,22.27,90962.0
2025-04-09,22.76,23.895,22.72,23.785,75449.0
2025-04-10,23.785,24.395,23.655,24.115,144996.0
2025-04-11,24.66,25.44,24.66,25.28,24444.0
2025-04-14,25.15,25.66,25.11,25.55,32338.0
2025-04-15,25.71,25.865,25.55,25.845,19730.0
2025-04-16,26.405,26.505,25.935,26.165,25691.0
2025-04-17,26.075,26.075,25.63,25.78,130422.0
2025-04-21,26.375,26.425,25.62,25.915,57827.0
2025-04-22,26.235,26.235,25.61,25.69,63419.0
2025-04-23,24.98,25.54,24.98,25.48,104934.0
2025-04-24,25.73,25.865,25.53,25.74,46749.0
2025-04-25,25.26,25.62,25.22,25.6,32646.0
2025-04-28,25.49,25.65,25.39,25.64,11779.0
2025-04-29,25.55,25.6,25.47,25.47,32950.0
2025-04-30,25.2,25.59,25.2,25.57,18584.0
2025-05-01,25.12,25.13,24.79,24.97,32729.0
2025-05-02,25.22,25.22,24.71,24.85,29519.0
2025-05-05,25.38,25.38,25.0,25.28,24004.0
2025-05-06,25.61,26.045,25.48,26.045,67261.0
2025-05-07,25.66,26.005,25.66,25.875,25498.0
2025-05-08,25.865,25.885,25.55,25.6,11789.0
2025-05-09,25.885,26.255,25.68,26.255,10180.0
2025-05-12,25.68,25.68,24.96,25.01,35853.0
2025-05-13,25.12,25.12,24.98,25.02,27693.0
2025-05-14,24.61,24.66,24.5,24.57,34364.0
2025-05-15,24.73,24.87,24.6,24.87,15214.0
2025-05-16,24.49,24.81,24.48,24.8,15608.0
2025-05-20,25.12,25.67,25.09,25.67,26301.0
2025-05-21,25.815,26.085,25.78,26.025,17326.0
2025-05-22,25.885,25.985,25.7,25.855,35257.0
2025-05-23,26.015,26.185,25.945,26.135,37644.0
2025-05-26,25.975,26.315,25.975,26.265,2860.0
2025-05-27,25.915,26.285,25.915,26.225,20418.0
2025-05-28,26.315,26.385,26.085,26.345,15720.0
2025-05-29,26.475,26.475,26.245,26.275,28823.0
2025-05-30,26.185,26.225,25.995,26.215,10701.0
2025-06-02,26.615,27.36,26.615,27.33,53118.0
2025-06-03,27.145,27.29,26.985,27.26,18033.0
2025-06-04,27.32,27.44,27.29,27.42,15287.0
2025-06-05,27.74,28.01,27.42,27.53,32896.0
2025-06-06,27.62,27.62,26.995,27.075,16840.0
2025-06-09,27.075,27.28,27.005,27.22,18016.0
2025-06-10,27.28,27.28,26.755,26.875,4228.0
2025-06-11,26.945,27.045,26.845,27.015,16458.0
2025-06-12,27.195,27.49,27.165,27.29,20066.0
2025-06-13,27.54,27.73,27.5,27.7,14835.0
2025-06-16,27.55,27.72,27.48,27.6,23292.0
2025-06-17,27.65,27.65,27.38,27.59,4154.0
2025-06-18,27.56,27.74,27.53,27.55,16146.0
2025-06-19,27.42,27.5,27.35,27.37,36269.0
2025-06-20,27.41,27.65,27.26,27.26,4548.0
2025-06-23,27.3,27.78,27.26,27.55,12422.0
2025-06-24,26.945,27.165,26.625,27.015,16847.0
2025-06-25,26.955,27.165,26.955,27.045,8725.0
2025-06-26,27.145,27.465,27.125,27.455,8316.0
2025-06-27,26.915,26.925,26.575,26.715,22485.0
2025-06-30,26.745,27.145,26.675,27.145,14871.0
2025-07-02,27.345,27.495,27.245,27.425,9943.0
2025-07-03,27.295,27.575,27.275,27.535,31937.0
2025-07-04,27.595,27.645,27.525,27.595,16992.0
2025-07-07,27.445,27.935,27.135,27.925,23657.0
2025-07-08,27.925,27.925,26.835,26.955,53155.0
2025-07-09,26.945,27.245,26.835,27.185,14437.0
2025-07-10,27.285,27.295,26.975,27.195,10082.0
2025-07-11,27.415,27.465,27.215,27.445,12872.0
2025-07-14,27.635,27.785,27.395,27.395,5925.0
2025-07-15,27.385,27.415,26.915,27.215,9615.0
2025-07-16,27.295,27.295,26.925,27.065,17156.0
2025-07-17,26.855,27.035,26.725,26.975,22042.0
2025-07-18,27.095,27.095,26.805,26.815,12240.0
2025-07-21,27.145,27.665,27.145,27.415,17213.0
2025-07-22,27.675,28.185,27.615,28.105,9883.0
2025-07-23,28.125,28.275,27.915,27.975,17018.0
2025-07-24,27.655,27.885,27.465,27.625,10334.0
2025-07-25,27.445,27.715,27.425,27.695,3717.0
2025-07-28,27.535,27.535,26.975,27.275,24139.0
2025-07-29,27.265,27.605,27.265,27.565,18014.0
2025-07-30,27.455,27.605,26.975,27.025,16580.0
2025-07-31,27.115,27.415,27.06,27.125,15463.0
2025-08-01,27.385,27.425,26.965,27.145,10197.0
2025-08-05,27.895,28.675,27.855,28.675,21606.0
2025-08-06,28.715,28.825,28.645,28.775,5974.0
2025-08-07,29.115,29.275,28.935,29.055,20834.0
2025-08-08,29.365,29.445,29.055,29.225,34706.0
2025-08-11,28.675,29.085,28.605,29.055,11072.0
2025-08-12,29.225,29.355,29.015,29.355,5442.0
2025-08-13,29.485,29.595,29.295,29.325,10443.0
2025-08-14,29.325,29.465,29.105,29.285,12204.0
2025-08-15,29.345,29.545,29.155,29.475,17251.0
2025-08-18,29.525,29.585,29.275,29.395,13455.0
2025-08-19,29.505,29.505,28.915,28.915,4291.0
2025-08-20,29.115,29.495,29.115,29.475,6429.0
2025-08-21,29.555,30.12,29.555,30.1,19074.0
2025-08-22,29.98,30.61,29.95,30.51,8375.0
2025-08-25,30.61,30.7,30.46,30.51,11467.0
2025-08-26,30.58,30.975,30.51,30.94,18285.0
2025-08-27,30.84,30.84,30.62,30.81,8343.0
2025-08-28,30.89,30.95,30.57,30.7,4431.0
2025-08-29,30.77,31.49,30.72,31.44,30253.0
2025-09-02,31.91,32.01,31.42,31.98,27416.0
2025-09-03,32.3,32.43,32.12,32.28,8071.0
2025-09-04,32.0,32.2,31.96,32.17,5998.0
2025-09-05,32.59,33.11,32.59,32.98,20200.0
2025-09-08,33.46,33.51,33.11,33.45,30662.0
2025-09-09,33.8,33.8,33.35,33.42,23855.0
2025-09-10,33.69,33.98,33.69,33.96,16143.0
2025-09-11,33.92,34.32,33.83,34.31,28471.0
2025-09-12,34.53,34.53,34.12,34.24,17590.0
2025-09-15,34.17,34.5,34.12,34.33,29359.0
2025-09-16,34.3,34.3,33.61,33.67,28360.0
2025-09-17,33.27,34.02,33.18,33.64,29860.0
2025-09-18,33.54,33.78,33.32,33.75,46168.0
2025-09-19,34.26,35.1,34.26,35.07,23508.0
2025-09-22,35.685,35.975,35.36,35.905,34762.0
2025-09-23,36.175,36.355,35.815,35.925,44358.0
2025-09-24,36.09,36.38,35.65,35.65,10260.0
2025-09-25,35.69,36.09,35.57,36.01,37586.0
2025-09-26,36.12,36.69,36.04,36.69,45793.0
2025-09-29,37.41,37.59,36.99,37.15,53645.0
2025-09-30,36.8,37.49,36.76,37.35,82378.0
2025-10-01,37.6,37.96,37.58,37.77,50628.0
2025-10-02,38.0,38.0,36.65,37.53,44192.0
2025-10-03,37.76,37.92,37.5,37.7,33304.0
2025-10-06,38.03,38.5,38.03,38.07,26304.0
2025-10-07,38.27,38.27,37.43,37.55,21266.0
2025-10-08,38.21,38.28,37.85,38.22,18398.0
2025-10-09,38.52,38.55,36.8,37.13,27976.0
2025-10-10,37.3,37.37,36.82,37.0,33586.0
2025-10-14,37.78,38.56,37.78,38.2,83710.0
2025-10-15,38.69,39.52,38.54,39.39,27567.0
2025-10-16,39.73,40.44,39.53,40.18,27686.0
2025-10-17,39.51,39.51,37.26,37.77,50853.0
2025-10-20,38.49,38.74,38.22,38.61,20039.0
2025-10-21,36.47,36.65,35.3,35.47,152775.0
2025-10-22,34.75,35.58,34.61,35.49,32551.0
2025-10-23,36.17,36.2,35.78,35.81,21303.0
2025-10-24,35.53,36.1,35.53,35.9,28806.0
2025-10-27,35.05,35.34,34.19,34.65,70906.0
2025-10-28,34.23,35.12,34.23,34.98,86633.0
2025-10-29,35.68,35.68,34.97,35.1,90136.0
2025-10-30,35.05,35.82,35.0,35.72,19928.0
2025-10-31,35.84,35.84,35.24,35.51,13955.0
2025-11-03,35.47,35.62,35.17,35.51,17066.0
2025-11-04,34.65,34.82,34.3,34.32,45237.0
2025-11-05,34.85,35.25,34.83,35.2,17444.0
2025-11-06,35.45,35.87,35.33,35.36,52841.0
2025-11-07,35.37,35.75,35.0,35.73,10790.0
2025-11-10,36.89,37.3,36.85,37.18,19307.0
2025-11-11,37.4,37.4,36.71,37.36,24640.0
2025-11-12,37.57,38.75,37.52,38.7,43216.0
2025-11-13,38.77,38.77,37.62,37.81,22247.0
2025-11-14,36.44,37.89,36.33,37.72,25136.0
2025-11-17,37.55,37.76,36.98,37.16,19438.0
2025-11-18,37.35,37.51,36.82,37.22,18195.0
2025-11-19,37.9,38.16,37.48,37.69,20581.0
2025-11-20,37.83,38.0,36.01,36.02,13278.0
2025-11-21,35.92,36.67,35.78,36.39,37966.0
2025-11-24,36.7,38.21,36.7,38.18,61409.0
2025-11-25,38.23,38.58,38.17,38.39,27493.0
2025-11-26,38.77,39.82,38.77,39.76,24395.0