Date,Open,High,Low,Close,Volume
2006-01-19,13.533277961370928,13.539947787894745,13.533277961370928,13.533277961370928,30434.0
2006-01-20,13.52660412712843,13.539943776223735,13.52660412712843,13.539943776223735,9630.0
2006-01-23,13.513265142269471,13.513265142269471,13.493254511894412,13.493254511894412,34431.0
2006-01-24,13.47991860245686,13.47991860245686,13.419889006172188,13.419889006172186,37702.0
2006-01-25,13.41988600746442,13.41988600746442,13.37319723081374,13.393206706521177,9902.0
2006-01-26,13.366526572214717,13.366526572214717,13.23979758913826,13.33317629236634,27799.0
2006-01-27,13.353187353196375,13.366527003266496,13.33984654737768,13.366527003266496,12355.0
2006-01-30,13.346518333538905,13.35318931530277,13.339848507523785,13.35318931530277,35521.0
2006-01-31,13.36653078038848,13.379870434228126,13.353191126548834,13.373200607308304,19078.0
2006-02-01,13.373199589750522,13.406548721812126,13.373199589750522,13.406548721812124,13082.0
2006-02-02,13.433232752394025,13.433232752394025,13.426562923635691,13.433232752394025,21622.0
2006-02-03,13.446568092792472,13.506596527185362,13.446568092792472,13.506596527185362,13990.0
2006-02-06,13.519936179272667,13.519936179272667,13.493256875098051,13.506596527185362,14808.0
2006-02-07,13.519933811396426,13.519933811396426,13.493254511894412,13.493254511894412,10902.0
2006-02-08,13.433228659624588,13.433228659624588,13.346519756435113,13.419889006172186,22439.0
2006-02-09,13.413218970474274,13.439899432712275,13.406549143851986,13.439899432712275,9448.0
2006-02-10,13.506594479106717,13.513265459887563,13.499924654074444,13.499924654074444,7540.0
2006-02-13,13.466578352284204,13.48658783157616,13.459908525853548,13.48658783157616,2998.0
2006-02-14,13.479917607022465,13.479917607022465,13.446568475854155,13.459908128321478,17624.0
2006-02-15,13.479917607022465,13.479917607022465,13.459908128321478,13.459908128321478,22712.0
2006-02-16,13.459908525853548,13.48658783157616,13.459908525853548,13.48658783157616,9176.0
2006-02-17,13.506596127315447,13.513267108910354,13.47991682393068,13.47991682393068,6087.0
2006-02-20,13.519936179272667,13.519936179272667,13.473247396967087,13.506596527185362,14717.0
2006-02-21,13.51993707103104,13.51993707103104,13.453238806195165,13.513268400296282,25528.0
2006-02-22,13.51326848179948,13.533277961370928,13.506597499526832,13.533277961370928,9993.0
2006-02-23,13.553287124663576,13.553287124663576,13.499927357969414,13.526607819190898,30161.0
2006-02-24,13.539947471927237,13.539947471927237,13.499927357969414,13.526607819190898,14172.0
2006-02-27,13.513268400296282,13.513268400296282,13.473248285645926,13.513268400296282,18079.0
2006-02-28,13.486586333129836,13.486586333129836,13.473246681750652,13.473246681750652,9085.0
2006-03-01,13.47324877573066,13.47324877573066,13.413219179445983,13.419889006172186,34795.0
2006-03-02,13.406548531991342,13.406548531991342,13.359858592017355,13.359858592017355,13990.0
2006-03-03,13.346523197501554,13.346523197501554,13.26648525615137,13.26648525615137,36975.0
2006-03-06,13.326509213570745,13.326509213570745,13.299829908793413,13.299829908793413,54781.0
2006-03-07,13.299828810935065,13.313168462222585,13.253138875680056,13.313168462222585,18987.0
2006-03-08,13.373199400401925,13.373199400401925,13.339849113063703,13.359858592017355,14354.0
2006-03-09,13.366527003266496,13.373196828301555,13.366527003266496,13.366527003266496,9630.0
2006-03-10,13.279816308465904,13.34651571126096,13.273146483761249,13.34651571126096,19623.0
2006-03-13,13.333177939153869,13.333177939153869,13.313168462222585,13.313168462222585,16443.0
2006-03-14,13.339848507523785,13.35985798556914,13.31983902947843,13.35318931530277,25710.0
2006-03-15,13.27981948225332,13.326509422093,13.27981948225332,13.27981948225332,28163.0
2006-03-16,13.31316873951646,13.379868153092003,13.286489436385729,13.379868153092,22530.0
2006-03-17,13.406545953476856,13.406545953476856,13.35985602248286,13.366527003266496,16443.0
2006-03-20,13.379866653336617,13.386536478371674,13.366527003266496,13.366527003266496,12900.0
2006-03-21,13.339845886556306,13.353186691714134,13.333176061851653,13.34651571126096,29525.0
2006-03-22,13.333182587668128,13.333182587668128,13.279822808165871,13.319842931729838,33795.0
2006-03-23,13.319839387376412,13.319839387376412,13.2931589268503,13.299829908793413,9448.0
2006-03-24,13.30649676303304,13.353186691714134,13.273146483761249,13.34651571126096,7631.0
2006-03-27,13.31316681790644,13.346515942006278,13.306496993086473,13.33317629236634,11992.0
2006-03-28,13.319836150905472,13.319836150905472,13.279816047714831,13.286487028037016,5996.0
2006-03-29,13.273149491183522,13.273149491183522,13.219790881456328,13.239800360104026,24256.0
2006-03-30,13.14641811271457,13.239796810450663,13.14641811271457,13.2197873371676,27981.0
2006-03-31,13.21978762655161,13.286487028037016,13.193107172508348,13.286487028037016,7995.0
2006-04-03,13.246468771353166,13.259808422360043,13.226459294842847,13.246468771353166,11447.0
2006-04-04,13.273149852510562,13.279819678908032,13.186440953594667,13.18644095359467,15353.0
2006-04-05,13.226458576200544,13.226458576200544,13.173098819323606,13.213118925918458,7995.0
2006-04-06,13.15976243119105,13.186441738368709,13.146422777602222,13.166432257985466,26164.0
2006-04-07,13.079722057901908,13.079722057901908,13.059712579501308,13.059712579501308,6450.0
2006-04-10,13.013023711697013,13.039703018426662,13.013023711697013,13.039703018426662,14626.0
2006-04-11,13.01301661864755,13.033026087788157,12.952987055477497,12.99967697255381,15535.0
2006-04-12,13.033033580852038,13.033033580852038,12.946324675643083,12.99301461956278,11174.0
2006-04-13,12.926316029888866,12.932985857201205,12.8729562556412,12.912976375264192,22621.0
2006-04-17,12.912976375264192,12.912976375264192,12.826267464454842,12.912976375264192,11901.0
2006-04-18,12.879621622135035,12.946321027906237,12.872951797132773,12.946321027906237,21349.0
2006-04-19,12.93965249451495,12.97967260427183,12.912973191842823,12.97967260427183,12174.0
2006-04-20,12.892962111854802,12.95966151599106,12.879621306428715,12.939650885726202,9357.0
2006-04-21,12.939647651312953,12.939647651312953,12.90629853545509,12.926308004969808,3180.0
2006-04-24,12.952990217571504,12.952990217571504,12.906301444845726,12.932980743546173,13264.0
2006-04-25,12.919642336730616,12.919642336730616,12.879622229082536,12.886293210147736,15626.0
2006-04-26,12.83293703004216,12.852946511571082,12.812926392764291,12.846276684394772,47967.0
2006-04-27,12.779574988513158,12.859614056170884,12.779574988513158,12.85294423017847,3271.0
2006-04-28,12.86628377510925,12.96633231991177,12.859613949172331,12.96633231991177,12083.0
2006-05-01,13.006353559737311,13.006353559737311,12.939654138832422,12.959664774128072,12264.0
2006-05-02,12.92631484772578,12.92631484772578,12.872955078358078,12.906305367618716,9176.0
2006-05-03,12.859613468644577,12.919643055582444,12.85294364295689,12.919643055582444,9085.0
2006-05-04,12.926314215138389,12.926314215138389,12.866284622006058,12.892965083258655,9266.0
2006-05-05,12.912971298746545,12.912971298746545,12.86628137016658,12.872951194856787,5087.0
2006-05-08,12.906305367618716,12.906305367618716,12.872955078358078,12.906305367618716,16443.0
2006-05-09,12.892962111854802,12.946320710564976,12.892962111854802,12.939650885726202,9630.0
2006-05-10,12.952990965696754,12.973001596626355,12.952990965696754,12.973001596626355,15444.0
2006-05-11,12.979676458793312,13.006355769388286,12.979676458793312,13.006355769388286,7722.0
2006-05-12,13.019695133726094,13.079724736972292,13.019695133726094,13.079724736972292,13355.0
2006-05-15,13.053042228744474,13.079722690317396,13.0063534435523,13.073052863861372,16807.0
2006-05-16,13.059711103377513,13.119739531794362,13.039700471489924,13.119739531794362,37520.0
2006-05-17,13.12641329721898,13.166432257985464,13.113073643630152,13.166432257985466,16988.0
2006-05-18,13.159762350417768,13.17310200392472,13.14642269691082,13.14642269691082,12809.0
2006-05-19,13.133078463859196,13.226457161595286,13.133078463859196,13.2197873371676,10266.0
2006-05-23,13.166430210631816,13.173100036389084,13.11307160457366,13.159760384874549,17624.0
2006-05-24,13.193109513660891,13.206449165175432,13.153090559117276,13.159760384874549,11992.0
2006-05-25,13.179767984299009,13.193107633912922,13.179767984299009,13.193107633912922,8631.0
2006-05-26,13.193109280687628,13.193109280687628,13.173099803769162,13.173099803769162,20168.0
2006-05-29,13.179773407810972,13.18644323536258,13.179773407810972,13.179773407810972,5269.0
2006-05-30,13.139754340218488,13.139754340218488,13.079724736972292,13.079724736972292,9266.0
2006-05-31,13.01969506065912,13.01969506065912,12.839607407680187,12.839607407680187,53963.0
2006-06-01,12.81292282016815,12.892963035464312,12.81292282016815,12.886293210147736,11174.0
2006-06-02,12.939650885726202,12.946320710564976,12.939650885726202,12.939650885726202,11174.0
2006-06-05,12.932981490515736,12.973001596626355,12.919641840395052,12.973001596626355,23529.0
2006-06-06,12.906301444845726,12.952990217571504,12.906301444845726,12.932980743546173,15444.0
2006-06-07,12.912976375264192,12.912976375264192,12.912976375264192,12.912976375264192,8812.0
2006-06-08,12.879626082953536,12.932985857201205,12.8729562556412,12.912976375264192,19532.0
2006-06-09,12.879624905060432,12.912975194321072,12.879624905060432,12.906305367618716,4542.0
2006-06-12,12.90630179220385,12.90630179220385,12.879621337036816,12.879621337036816,14990.0
2006-06-13,12.92631123604866,12.946320710564976,12.872951481589944,12.939650885726202,35340.0
2006-06-14,12.93965568451354,12.95966632219952,12.912976375264192,12.912976375264192,49603.0
2006-06-15,12.886292918430406,12.966330820417436,12.886292918430406,12.952991170086264,10175.0
2006-06-16,12.952990852908496,12.952990852908496,12.919641727897185,12.946321027906237,9902.0
2006-06-19,12.946320710564976,12.946320710564976,12.899631936693574,12.939650885726202,7359.0
2006-06-20,12.912975194321072,12.919645021023427,12.886295887511654,12.906305367618716,22621.0
2006-06-21,12.899632860780889,12.899632860780889,12.859612753132808,12.886293210147736,16443.0
2006-06-22,12.87962582027631,12.87962582027631,12.819597375689543,12.846276684394772,6178.0
2006-06-23,12.832937081877072,12.832937081877072,12.77290748129889,12.786247135705386,6178.0
2006-06-26,12.77290234900825,12.77290234900825,12.70620294802736,12.732883401868808,6087.0
2006-06-27,12.699798721708085,12.774066625747045,12.699798721708085,12.76056358317722,9357.0
2006-06-28,12.787576664910816,12.787576664910816,12.726811770194782,12.747067515037164,3271.0
2006-06-29,12.774069610530235,12.774069610530235,12.720056257725282,12.740310826312694,38156.0
2006-06-30,12.720059267712632,12.794327206679254,12.720059267712632,12.77407263329894,5178.0
2006-07-04,12.807827239060044,12.807827239060044,12.747063533230357,12.801076886095268,7268.0
2006-07-05,12.76731510446213,12.76731510446213,12.76056358317722,12.76056358317722,8085.0
2006-07-06,12.787572189985257,12.80107640512299,12.774069144752673,12.780820667368964,11538.0
2006-07-07,12.855091393627974,12.875345965900484,12.855091393627974,12.86859444180965,3271.0
2006-07-10,12.888848477640227,12.888848477640227,12.834835122158932,12.861841214946956,20713.0
2006-07-11,12.85509333341288,12.983374650306745,12.85509333341288,12.949615854853082,10266.0
2006-07-12,12.909100742824188,12.92935530879956,12.909100742824188,12.92935530879956,8267.0
2006-07-13,12.942862798263963,12.942862798263963,12.902353652399562,12.902353652399562,37157.0
2006-07-14,12.922608140194976,12.922608140194976,12.915856615928725,12.922608140194976,6632.0
2006-07-17,12.92935530879956,12.92935530879956,12.895596528935569,12.92935530879956,7268.0
2006-07-18,12.93611127395323,13.023882259898214,12.902353652399562,12.902353652399562,4815.0
2006-07-19,12.888852070845244,12.963118846716691,12.888852070845244,12.963118846716691,6814.0
2006-07-20,13.017131766377265,13.037386340913368,12.990125666995793,12.99687719184116,12809.0
2006-07-21,13.044133692772451,13.06438825901226,13.030629478707516,13.030629478707516,15989.0
2006-07-24,13.037384913004258,13.057640655227404,13.010378816580609,13.057640655227404,12991.0
2006-07-25,13.030633388898345,13.057640655227404,12.99687576836878,13.057640655227404,12537.0
2006-07-26,13.017126078550374,13.050884857931866,13.017126078550374,13.044133336036571,4815.0
2006-07-27,13.057635843933475,13.06438736555168,13.030628587555672,13.037380109173878,3997.0
2006-07-28,13.07788905977474,13.084640580696512,13.057634497009422,13.084640580696512,5905.0
2006-07-31,13.13190864399613,13.179169312930776,13.13190864399613,13.179169312930776,13082.0
2006-08-01,13.199422935260747,13.199422935260747,13.165665317022956,13.199422935260746,19350.0
2006-08-02,13.212926516138271,13.212926516138271,13.185921590362817,13.20617616212344,4452.0
2006-08-03,13.19942460904784,13.212927658055245,13.165666986529326,13.212927658055245,8540.0
2006-08-04,13.199421684128138,13.239931992078969,13.199421684128138,13.21967742305616,28799.0
2006-08-08,13.212923409931614,13.212923409931614,13.19266884293261,13.19266884293261,4906.0
2006-08-09,13.260186905170666,13.27369112144149,13.233180812439516,13.27369112144149,5269.0
2006-08-10,13.27369112144149,13.27369112144149,13.253435381987876,13.27369112144149,9085.0
2006-08-11,13.293951226719392,13.293951226719392,13.239937848860157,13.266943952836904,15172.0
2006-08-14,13.266937975640587,13.266937975640587,13.23993188383098,13.246683406783378,8903.0
2006-08-15,13.260189271510532,13.327705685292257,13.253437747122906,13.327705685292257,12264.0
2006-08-16,13.334457627579802,13.36146489588217,13.30070000458371,13.36146489588217,22621.0
2006-08-17,13.374962211246345,13.374962211246345,13.347954954521963,13.354706476226813,7813.0
2006-08-18,13.327700008997729,13.374961829487663,13.327700008997729,13.374961829487669,11719.0
2006-08-21,13.401969597000596,13.401969597000596,13.334453203503358,13.388466552282168,7359.0
2006-08-22,13.39522401820275,13.415478594267496,13.361466391428172,13.415478594267498,10084.0
2006-08-23,13.415474239708653,13.42222576287208,13.388468147054962,13.42222576287208,11265.0
2006-08-24,13.428978455940747,13.435728809198926,13.401971193381808,13.42222576287208,21713.0
2006-08-25,13.422222759153344,13.44923001566841,13.408719715848305,13.449230015668409,6904.0
2006-08-28,13.428980103520257,13.442481981598386,13.428980103520257,13.44248198159838,8721.0
2006-08-29,13.415478231346418,13.42898245159655,13.395223655829607,13.42898245159655,9902.0
2006-08-30,13.42897545071085,13.462733058973452,13.42897545071085,13.449230015668409,12719.0
2006-08-31,13.455983324143851,13.455983324143851,13.428978401504873,13.435728754735688,12900.0
2006-09-01,13.449232970913036,13.449232970913036,13.435728754735688,13.435728754735688,3906.0
2006-09-05,13.44923052793097,13.44923052793097,13.39521718274853,13.39521718274853,10811.0
2006-09-06,13.354710999974312,13.354710999974312,13.266940018174942,13.307450332031395,24256.0
2006-09-07,13.266943321246028,13.3412112735522,13.266943321246028,13.3412112735522,18715.0
2006-09-08,13.341204725862571,13.388466552282168,13.341204725862571,13.388466552282168,17352.0
2006-09-11,13.341211908678709,13.341211908678709,13.226434796871777,13.266943952836904,15626.0
2006-09-12,13.23993314370123,13.287194978770543,13.212925879416488,13.28719497877054,4815.0
2006-09-13,13.354710999974312,13.354710999974312,13.293947284047707,13.307450332031395,8631.0
2006-09-14,13.280441393049124,13.320951701801972,13.280441393049124,13.293945609236902,13264.0
2006-09-15,13.327705685292257,13.327705685292257,13.273693490191244,13.327705685292257,3816.0
2006-09-18,13.28044002097696,13.28044002097696,13.233179363870828,13.28044002097696,11810.0
2006-09-19,13.2871962619362,13.2871962619362,13.25343747079646,13.260188995043322,6087.0
2006-09-20,13.273690668498196,13.273690668498196,13.233180360878578,13.246683406783378,5633.0
2006-09-21,13.19942421988743,13.233183011316104,13.152163549754905,13.233183011316104,9357.0
2006-09-22,13.239932335622305,13.27369112144149,13.206174719708368,13.27369112144149,7540.0
2006-09-25,13.28044426088056,13.36146489588217,13.273693906186834,13.36146489588217,7177.0
2006-09-26,13.347957630944943,13.347957630944943,13.327703061769125,13.334454584827728,1090.0
2006-09-27,13.320950727498678,13.320950727498678,13.300696159556304,13.320950727498676,18805.0
2006-09-28,13.34120873406751,13.34120873406751,13.300699587741752,13.327705685292257,12355.0
2006-09-29,13.35470834073596,13.35470834073596,13.29394463690885,13.320950727498676,7995.0
2006-10-02,13.33445642799878,13.347959475982467,13.307450332031395,13.307450332031395,5814.0
2006-10-03,13.307452034038736,13.354712708026234,13.307452034038736,13.314203558894093,1726.0
2006-10-04,13.354706476226813,13.354706476226813,13.334451911112266,13.354706476226813,11083.0
2006-10-05,13.354712708026234,13.354712708026234,13.300700509183375,13.314203558894093,9085.0
2006-10-06,13.280445147755138,13.280445147755138,13.165668051998058,13.165668051998056,23166.0
2006-10-10,13.199423468297857,13.20617616212344,13.165665848696818,13.20617616212344,4361.0
2006-10-11,13.192672361197818,13.192672361197818,13.158914740530214,13.179169312930776,8994.0
2006-10-12,13.192671662080407,13.192671662080407,13.138659471874506,13.138659471874506,10902.0
2006-10-13,13.125154074272666,13.125154074272666,13.07789341209193,13.07789341209193,26437.0
2006-10-16,13.10489766488826,13.10489766488826,13.084643098225897,13.10489766488826,9085.0
2006-10-17,13.165665539090623,13.165665539090623,13.12515522661665,13.145410967806308,10357.0
2006-10-18,13.145407558101327,13.15215908011153,13.098145734124866,13.131904514080922,13173.0
2006-10-19,13.104898503632606,13.111650026285508,13.098146980979704,13.111650026285508,20532.0
2006-10-20,13.098148008891105,13.111651055256592,13.071141916160125,13.071141916160125,7722.0
2006-10-23,13.044135796248543,13.09139645842928,13.044135796248543,13.07789341209193,7631.0
2006-10-24,13.05088297608765,13.098143622540055,13.05088297608765,13.084640580696512,9176.0
2006-10-25,13.037381325136334,13.12515228426417,13.037381325136334,13.091394673024649,17534.0
2006-10-26,13.212928103881794,13.239935372713353,13.212928103881794,13.239935372713353,20532.0
2006-10-27,13.253433931202023,13.28044002097696,13.199420581747043,13.28044002097696,10447.0
2006-10-30,13.287194086095631,13.300697132378168,13.239932254201518,13.293945609236902,20895.0
2006-10-31,13.273694409761951,13.314203558894093,13.2601901901457,13.314203558894093,12355.0
2006-11-01,13.300696159556304,13.327702250146135,13.246682808471496,13.320950727498676,6904.0
2006-11-02,13.29394778618306,13.29394778618306,13.212927155409858,13.260188995043322,16534.0
2006-11-03,13.1994209532941,13.1994209532941,13.165663340125205,13.185919077931691,6178.0
2006-11-06,13.152163216396694,13.179169312930776,13.104901377556637,13.179169312930776,14172.0
2006-11-07,13.266938319626188,13.300697105168704,13.266938319626188,13.300697105168704,33886.0
2006-11-08,13.273691683998596,13.347958442156784,13.273691683998596,13.347958442156784,8631.0
2006-11-09,13.354708580325967,13.40197040961122,13.320950966483055,13.40197040961122,22258.0
2006-11-10,13.401975543557668,13.415478594267496,13.381720967492916,13.415478594267498,3634.0
2006-11-13,13.401975181001877,13.42898245159655,13.401975181001877,13.42898245159655,10266.0
2006-11-14,13.422229756518687,13.42898245159655,13.422229756518687,13.42898245159655,10811.0
2006-11-15,13.42897596220194,13.42897596220194,13.39521718274853,13.39521718274853,8449.0
2006-11-16,13.435731245399746,13.442482769787375,13.327705685292257,13.327705685292257,8721.0
2006-11-17,13.368211599107436,13.408721905543027,13.334453985332084,13.408721905543024,11810.0
2006-11-20,13.401968704658204,13.401968704658204,13.35470688138544,13.39521718274853,20168.0
2006-11-21,13.341206243933444,13.347957767060898,13.300697105168704,13.300697105168704,8358.0
2006-11-22,13.30744582429288,13.354706476226813,13.300694302588033,13.354706476226813,8449.0
2006-11-23,13.287199068170022,13.3412112735522,13.287199068170022,13.3412112735522,5087.0
2006-11-24,13.327701847988203,13.327701847988203,13.28044002097696,13.28044002097696,6541.0
2006-11-27,13.300696969534693,13.334454584827728,13.260186661277825,13.334454584827728,16443.0
2006-11-28,13.361460489232725,13.38171505635036,13.320950185092336,13.38171505635036,6450.0
2006-11-29,13.395222518878263,13.395222518878263,13.334457627579802,13.36146489588217,5087.0
2006-11-30,13.334458759373582,13.42898245159655,13.334458759373582,13.42898245159655,9721.0
2006-12-01,13.462735496156528,13.48974158765557,13.455982803376571,13.48974158765557,7722.0
2006-12-04,13.469491368940718,13.489745944106122,13.442484098814608,13.482994419050987,14354.0
2006-12-05,13.455983324143851,13.482990586593315,13.435728754735688,13.435728754735688,7995.0
2006-12-06,13.469486260957687,13.469486260957687,13.4222244335891,13.462734738462908,11992.0
2006-12-07,13.45598410799655,13.462736801431207,13.40872344329108,13.45598410799655,7540.0
2006-12-08,13.44923052793097,13.44923052793097,13.388465660838852,13.39521718274853,14172.0
2006-12-11,13.401975181001877,13.42898245159655,13.354713334890391,13.42898245159655,10902.0
2006-12-12,13.42897596220194,13.42897596220194,13.39521718274853,13.39521718274853,5814.0
2006-12-13,13.381720967492916,13.422230119622412,13.368216746877463,13.415478594267498,16898.0
2006-12-14,13.368216746877463,13.415478594267496,13.368216746877463,13.415478594267498,7449.0
2006-12-15,13.38846875287564,13.408723323282414,13.334455395218932,13.347958442156784,8994.0
2006-12-18,13.341208455911094,13.347959980157954,13.219679849562151,13.260188995043322,14808.0
2006-12-19,13.25344090084853,13.266943952836904,13.239937848860157,13.266943952836904,7995.0
2006-12-20,13.260192486998111,13.260192486998111,13.233186382898843,13.253440960973291,7086.0
2006-12-21,13.253438422176371,13.253438422176371,13.192673529687262,13.239935372713353,17079.0
2006-12-22,13.25703734562796,13.25703734562796,13.215994491857057,13.236515918742509,2816.0
2006-12-27,13.257035859057549,13.257035859057549,13.1612680256787,13.1612680256787,6450.0
2006-12-28,13.113383636976362,13.14758719691701,13.02445627764079,13.031296752565156,9630.0
2006-12-29,13.058658771603223,13.113382566531044,13.058658771603223,13.07233972033518,23166.0
2007-01-02,13.12022123796131,13.15442479040979,13.12022123796131,13.15442479040979,6723.0
2007-01-03,13.181783412348372,13.181783412348372,13.12705963852314,13.12705963852314,15535.0
2007-01-04,13.188628324285238,13.215991405728438,13.140743820748645,13.215991405728438,12264.0
2007-01-05,13.106542006523672,13.161266986412633,13.092861057881116,13.140744378130076,8358.0
2007-01-08,13.168107460733912,13.181788409376471,13.120222955166236,13.140744378130076,20986.0
2007-01-09,13.140742685502616,13.140742685502616,13.058657004220516,13.10654031830174,20713.0
2007-01-10,13.06549722633671,13.07233888558453,13.02445438276169,13.02445438276169,20532.0
2007-01-11,13.051818177338248,13.051818177338248,12.997094377943329,13.031296752565156,20986.0
2007-01-12,13.010772939812824,13.010772939812824,12.9628884388121,13.003932466143953,14899.0
2007-01-15,13.010773134626191,13.010773134626191,12.96288863290848,12.96288863290848,8358.0
2007-01-16,12.96288863290848,12.9970921870836,12.942367211594586,12.96288863290848,9993.0
2007-01-17,12.95604886910098,12.983411951004232,12.928686972516411,12.96973100271195,11628.0
2007-01-18,12.942369393229582,13.031296752565156,12.942369393229582,13.031296752565156,4906.0
2007-01-19,13.010772939812824,13.044975308157197,13.003932466143953,13.003932466143953,11810.0
2007-01-22,13.058659837581438,13.07234078743017,13.031296752565156,13.031296752565156,11628.0
2007-01-23,13.031294856690858,13.044975804549198,12.997092487045006,13.02445438276169,14536.0
2007-01-24,13.003935764537085,13.044978616960677,12.983414338325288,12.997095289133153,15172.0
2007-01-25,13.044977702413886,13.044977702413886,12.997094377943329,13.031296752565156,8449.0
2007-01-26,12.997092610589783,13.065497350531713,12.997092610589783,13.065497350531713,22621.0
2007-01-29,13.092862800413762,13.092862800413762,12.983414011387994,12.983414011387994,23257.0
2007-01-30,12.976570785198213,12.997093393736051,12.956049361979106,12.990252919329684,10811.0
2007-01-31,13.010773970481972,13.038135867324987,12.95604899147725,13.010773970481972,9539.0
2007-02-01,13.092861143433112,13.092861143433112,13.038136163186566,13.07233972033518,13082.0
2007-02-02,13.086018401684006,13.099699348045494,13.051814850461762,13.086018401684004,17534.0
2007-02-05,13.07233972033518,13.113382566531044,13.07233972033518,13.07233972033518,11174.0
2007-02-06,13.106544858843865,13.106544858843865,13.065500818665232,13.079182955604091,7086.0
2007-02-07,13.106537038020411,13.12705963852314,13.106537038020411,13.12705963852314,13900.0
2007-02-08,13.113381327180472,13.13390274833892,13.092859906022028,13.092859906022028,3725.0
2007-02-09,13.099704383033922,13.099704383033922,13.051819867045346,13.079182955604091,10811.0
2007-02-12,13.05181578182607,13.058657440813551,12.9628884388121,13.003932466143953,22894.0
2007-02-13,13.003932660854897,13.003932660854897,12.96288863290848,12.96288863290848,12083.0
2007-02-14,12.96973009779958,13.024453887150576,12.935526544136602,13.003932466143953,3361.0
2007-02-15,13.038137391437733,13.065499291479256,13.031296916427353,13.038137391437733,53146.0
2007-02-16,13.03813722748952,13.03813722748952,13.010775327792055,13.031296752565156,14717.0
2007-02-19,13.01761748799563,13.079182955604091,13.010777012185688,13.079182955604091,15989.0
2007-02-20,13.099701532202396,13.140744378130076,13.086020583559836,13.140744378130076,31342.0
2007-02-21,13.113378860098068,13.13390027739572,13.086016970367863,13.13390027739572,9630.0
2007-02-22,13.12021969886698,13.127061356808948,13.086017335749238,13.11337922624343,10357.0
2007-02-23,13.099696566292256,13.12705963852314,13.051812078876916,13.12705963852314,5633.0
2007-02-26,13.16810639836129,13.18862781966951,13.133902844195635,13.181787345900103,15626.0
2007-02-27,13.215993791086554,13.243355692149642,13.161268803641498,13.243355692149642,15353.0
2007-02-28,13.16126732458879,13.209150646068103,13.1475863755947,13.168107799085837,40700.0
2007-03-01,13.2091494063378,13.243352960931634,13.16126608935252,13.188627984772682,31433.0
2007-03-02,13.188628324285238,13.215991405728438,13.161266428160708,13.215991405728438,7722.0
2007-03-05,13.243355200567482,13.243355200567482,13.195470690165632,13.222833775531909,7268.0
2007-03-06,13.22283203493191,13.22283203493191,13.188628479056195,13.209149901390418,16353.0
2007-03-07,13.229675231172882,13.263877608767377,13.195471668259463,13.263877608767377,9721.0
2007-03-08,13.222832866256558,13.26387571350538,13.209150731854862,13.25703523896391,6087.0
2007-03-09,13.188629222576967,13.195469697074014,13.140744715778906,13.168107799085837,19078.0
2007-03-12,13.222831344254049,13.22967181800815,13.181787316410803,13.229671818008152,25710.0
2007-03-13,13.20230836890063,13.250192869160442,13.20230836890063,13.250192869160442,8449.0
2007-03-14,13.250195675579342,13.250195675579342,13.195470690165632,13.222833775531909,15898.0
2007-03-15,13.2091521305019,13.243355692149642,13.16810927890727,13.243355692149642,6268.0
2007-03-16,13.209152830909623,13.236515918742509,13.188631404024171,13.236515918742509,6359.0
2007-03-19,13.215992305883896,13.215992305883896,13.168107799085837,13.168107799085837,4906.0
2007-03-20,13.20230942727901,13.22283203493191,13.18178800494479,13.209149901390418,2271.0
2007-03-21,13.21599073444824,13.21599073444824,13.161265759660155,13.174946707027525,7631.0
2007-03-22,13.17494979418196,13.209152170614685,13.161268843608871,13.195471220041592,3725.0
2007-03-23,13.209148870630012,13.209148870630012,13.202308397052391,13.202308397052391,3180.0
2007-03-26,13.181789740141912,13.222833775531909,13.181789740141912,13.222833775531909,11265.0
2007-03-27,13.202308397052391,13.202308397052391,13.16126555558668,13.202308397052391,5087.0
2007-03-28,13.215990900065757,13.22967184760457,13.16810639836129,13.181787345900103,33159.0
2007-03-29,13.168107460733912,13.181788409376471,13.127064614806232,13.140744378130076,11447.0
2007-03-30,13.161266582610567,13.209149901390418,13.161266582610567,13.209149901390418,14263.0
2007-04-02,13.215991560820504,13.229672509043318,13.188628479056195,13.209149901390418,22530.0
2007-04-03,13.24335330185297,13.24335330185297,13.215991405728438,13.215991405728438,6359.0
2007-04-04,13.22967181800815,13.257033713024564,13.215990870499946,13.229671818008152,12355.0
2007-04-05,13.2365138153395,13.27755666258832,13.222832866256558,13.25703523896391,15444.0
2007-04-09,13.181786976319536,13.209148870630012,13.154425082009062,13.202308397052391,6450.0
2007-04-10,13.209152830909623,13.236515918742509,13.202312355281142,13.236515918742509,36975.0
2007-04-11,13.257033713024564,13.263874186778668,13.215990870499946,13.229671818008152,18442.0
2007-04-12,13.222834306506655,13.250196207652836,13.195471220041592,13.195471220041592,2998.0
2007-04-13,13.20230942727901,13.236512983154723,13.20230942727901,13.209149901390418,6723.0
2007-04-16,13.209152170614685,13.209152170614685,13.17494979418196,13.195471220041592,7359.0
2007-04-17,13.222832866256558,13.25703523896391,13.202310257313393,13.25703523896391,10629.0
2007-04-18,13.270717593212728,13.291240204328926,13.243355692149642,13.243355692149642,9448.0
2007-04-19,13.270714785778178,13.31175881400878,13.270714785778178,13.270714785778178,39519.0
2007-04-20,13.263877608767377,13.263877608767377,13.215994280135083,13.263877608767377,24347.0
2007-04-23,13.25703523896391,13.29123879699002,13.2365138153395,13.25703523896391,12264.0
2007-04-24,13.270719930067576,13.318604450678892,13.270719930067576,13.318604450678892,39882.0
2007-04-25,13.304921067492575,13.32544249315514,13.284398456511145,13.32544249315514,5723.0
2007-04-26,13.325437667441053,13.325437667441053,13.291235303722932,13.304916249210182,13718.0
2007-04-27,13.250193775884105,13.250193775884105,13.202309272347506,13.215991405728438,15807.0
2007-04-30,13.209150653811864,13.339122039969409,13.209150653811864,13.339122039969409,18260.0
2007-05-01,13.304917804005452,13.32543922463443,13.284395198057892,13.284395198057892,23620.0
2007-05-02,13.29807945418396,13.304921114747987,13.236515176977624,13.29124016425769,13173.0
2007-05-03,13.250192869160442,13.250192869160442,13.209148842463662,13.250192869160442,6359.0
2007-05-04,13.25019323927046,13.270714660532771,13.22967181800815,13.229671818008152,54872.0
2007-05-07,13.20230836890063,13.263873816286509,13.20230836890063,13.250192869160442,19896.0
2007-05-08,13.277558559805172,13.277558559805172,13.215994280135083,13.263877608767377,11447.0
2007-05-09,13.257033908641713,13.27071485635179,13.18862798477268,13.188627984772682,13082.0
2007-05-10,13.243352960931634,13.243352960931634,13.18178751091764,13.188627984772682,20441.0
2007-05-11,13.2365138153395,13.27071618804685,13.19546978277192,13.25703523896391,30252.0
2007-05-14,13.25019393137754,13.25019393137754,13.195468953167602,13.209149901390418,13264.0
2007-05-15,13.113379759767426,13.16810472830074,13.099698813963714,13.099698813963716,129912.0
2007-05-16,13.065494732560174,13.11337922624343,13.044973314689534,13.11337922624343,9993.0
2007-05-17,13.06549579682325,13.10653982122624,13.058656508961024,13.086018401684004,7813.0
2007-05-18,13.086018897981214,13.10654031830174,13.051815345461774,13.10654031830174,37883.0
2007-05-22,13.058658771603223,13.07233972033518,13.038136163186566,13.07233972033518,13264.0
2007-05-23,13.031296166598242,13.031296166598242,12.908165252858742,12.908165252858742,14626.0
2007-05-24,12.92184826153479,12.956050636932355,12.901326836296253,12.921848261534787,4452.0
2007-05-25,12.867122043234843,12.942368447221634,12.867122043234843,12.942368447221634,19350.0
2007-05-28,12.95604886910098,12.976570291539405,12.901325075931846,12.96973100271195,37429.0
2007-05-29,12.901325479451607,12.93552785125208,12.873962396692509,12.901325479451607,12446.0
2007-05-30,12.88764321421372,12.921846770984711,12.84660036847098,12.84660036847098,10357.0
2007-05-31,12.908159014652275,12.949203027836102,12.901319728659534,12.949203027836102,13627.0
2007-06-01,13.003933868142422,13.003933868142422,12.969731496110576,12.990252919329684,20441.0
2007-06-04,12.94236701780548,13.003932466143953,12.94236701780548,13.003932466143953,7904.0
2007-06-05,12.969733060924634,13.010775912314717,12.969733060924634,12.983414011387994,7540.0
2007-06-06,12.969730126722768,12.976569415088289,12.921845625615257,12.956047994035902,6995.0
2007-06-07,12.873964047640223,12.873964047640223,12.7234724071005,12.812399770504422,3997.0
2007-06-08,12.730308145540874,12.764511697504265,12.66190222693264,12.709786725553968,7722.0
2007-06-11,12.702946252225,12.709786725553968,12.65506293892222,12.709786725553968,3725.0
2007-06-12,12.55929197150847,12.607176462618176,12.545611026996657,12.566132443764376,3997.0
2007-06-13,12.55929818960982,12.627704131354989,12.55929818960982,12.572979140895065,14808.0
2007-06-14,12.614023180069744,12.627704131354989,12.572979140895066,12.572979140895065,2453.0
2007-06-15,12.552456973461464,12.675587898402704,12.552456973461464,12.627703386410248,4361.0
2007-06-18,12.634540371241936,12.675584396656522,12.614018951193918,12.675584396656522,11810.0
2007-06-19,12.634542294351938,12.668745851623326,12.620861345570876,12.634542294351938,11901.0
2007-06-20,12.641380844591277,12.675584396656522,12.641380844591277,12.675584396656522,1726.0
2007-06-21,12.620859119987584,12.64822219804319,12.586656754066231,12.614018646803316,11628.0
2007-06-22,12.600338965294563,12.600338965294563,12.54561398900842,12.54561398900842,7268.0
2007-06-25,12.586660534975753,12.627703386410248,12.586660534975753,12.627703386410248,21622.0
2007-06-26,12.646414430409694,12.646414430409694,12.597908349195626,12.604837789369064,54781.0
2007-06-27,12.632555185691585,12.674133026267688,12.618696305744448,12.632555185691585,15444.0
2007-06-28,12.632555185691585,12.632555185691585,12.632555185691585,12.632555185691585,545.0
2007-06-29,12.681059317927687,12.771143215953725,12.681059317927687,12.7157065091937,5723.0
2007-07-03,12.771141478298228,12.812719302894726,12.75728260367748,12.75728260367748,5360.0
2007-07-04,12.76421186322766,12.76421186322766,12.715704601996324,12.72956347642407,2635.0
2007-07-05,12.722633532001192,12.722633532001192,12.646408524953198,12.667198036500231,4179.0
2007-07-06,12.55632620969795,12.584045161638926,12.528608458491302,12.528608458491302,8358.0
2007-07-09,12.514753866379625,12.604837789369064,12.514753866379625,12.604837789369064,13809.0
2007-07-10,12.68798719669828,12.7919299584551,12.68798719669828,12.77807108365209,11174.0
2007-07-11,12.785001567996463,12.785001567996463,12.674129359758997,12.722635425541608,7268.0
2007-07-12,12.674128347952502,12.674128347952502,12.54939607300047,12.54939607300047,2907.0
2007-07-13,12.584046861208328,12.646411809846136,12.584046861208328,12.639482371108604,13718.0
2007-07-16,12.625625745718017,12.674133026267688,12.618696305744448,12.632555185691585,4542.0
2007-07-17,12.63255433257971,12.653343851831137,12.590976494811471,12.590976494811471,7086.0
2007-07-18,12.646414065638716,12.674133026267688,12.597907985823747,12.632555185691585,10720.0
2007-07-19,12.597902463341793,12.66026739576528,12.597902463341793,12.625620211085565,6995.0
2007-07-20,12.687984611725732,12.736490663653932,12.687984611725732,12.701843483705217,3180.0
2007-07-23,12.715703743060136,12.73649205329752,12.694915432822752,12.694915432822752,8449.0
2007-07-24,12.681057934787766,12.76421238549083,12.681057934787766,12.76421238549083,9085.0
2007-07-25,12.757282947993431,12.798859572977827,12.750353510496032,12.76421238549083,11901.0
2007-07-26,12.85429901725773,12.930524046732543,12.85429901725773,12.902806290826984,2362.0
2007-07-27,12.847366984111588,12.895873047151856,12.840437546534408,12.895873047151856,2089.0
2007-07-30,12.895874987084705,12.895874987084705,12.81272172364974,12.81272172364974,5905.0
2007-07-31,12.847366134806055,12.854295571925151,12.785,12.785,5451.0
2007-08-01,12.882016773163286,12.902806290826984,12.882016773163286,12.902806290826984,4452.0
2007-08-02,12.868157195803592,12.923593905336157,12.85429831860407,12.923593905336157,1726.0
2007-08-03,12.923593905336157,12.923593905336157,12.89587495020264,12.923593905336157,2453.0
2007-08-07,12.882015552710426,12.93052282168406,12.87508611439054,12.93052282168406,5542.0
2007-08-08,12.888943613673876,12.888943613673876,12.819648043601315,12.819648043601315,3180.0
2007-08-09,12.875083539072024,12.888943613673876,12.812718606667476,12.819648043601315,2816.0
2007-08-10,12.785000521053597,12.847366658401388,12.77807108365209,12.77807108365209,3816.0
2007-08-13,12.771143891197791,12.81965116226932,12.771143891197791,12.81272172364974,6359.0
2007-08-14,12.805793642083463,12.91666708361119,12.805793642083463,12.888949323596616,4452.0
2007-08-15,12.90280404234057,12.90280404234057,12.76421288549509,12.826577825414669,6632.0
2007-08-16,12.888945870137954,12.888945870137954,12.8057902109055,12.8057902109055,2180.0
2007-08-17,12.791930126134368,12.798859563626705,12.771141813657357,12.798859563626705,7722.0
2007-08-20,12.729563302313036,12.798858874238189,12.729563302313036,12.785,4361.0
2007-08-21,12.778075424833446,12.785004864589135,12.729568145808956,12.736497585564644,4906.0
2007-08-22,12.750353166367104,12.771141478298228,12.715704779080982,12.75728260367748,3271.0
2007-08-23,13.346293550922598,13.346293550922598,12.646409556525622,12.646409556525622,13627.0
2007-08-24,12.75728260367748,12.819648740205102,12.750353166367104,12.75728260367748,8812.0
2007-08-27,12.736495667776842,12.85429852735482,12.736495667776842,12.791932378209683,6178.0
2007-08-28,12.861227958457128,12.861227958457128,12.833510203624352,12.833510203624352,636.0
2007-08-29,12.826576622714564,12.826576622714564,12.715704428074844,12.785,2453.0
2007-08-30,12.674127978713084,12.736492913637944,12.667198541499214,12.72956347642407,4179.0
2007-08-31,12.7157065091937,12.7157065091937,12.7157065091937,12.7157065091937,636.0
2007-09-04,12.798860443934352,12.798860443934352,12.708776549603716,12.722635425541608,6268.0
2007-09-05,12.81965010618902,12.861226734481429,12.812720668140289,12.861226734481429,4542.0
2007-09-06,12.840438602374752,12.9028047464319,12.8057902109055,12.8057902109055,2089.0
2007-09-07,12.882014171997492,12.958239186080778,12.882014171997492,12.895873047151856,10720.0
2007-09-10,12.902805068404506,12.985958328243168,12.902805068404506,12.93052282168406,9902.0
2007-09-11,12.902804908198432,12.902804908198432,12.86815651629478,12.86815651629478,4997.0
2007-09-12,12.8889472334685,12.916664988988243,12.875087154974114,12.916664988988243,2544.0
2007-09-13,12.875084734420312,12.895873047151856,12.868155296843131,12.895873047151856,2362.0
2007-09-14,12.888946031730732,12.888946031730732,12.86815651629478,12.86815651629478,8540.0
2007-09-17,12.882012791204946,12.944378923448989,12.882012791204946,12.944378923448989,727.0
2007-09-18,12.992890172302625,12.992890172302625,12.951312337792803,12.979031294377524,1090.0
2007-09-19,12.888943613673876,12.90280248754156,12.819648043601315,12.819648043601315,9448.0
2007-09-20,12.743423736691929,12.750353174006454,12.681057600126938,12.681057600126938,7995.0
2007-09-21,12.743423729056728,12.764212040987854,12.743423729056728,12.75728260367748,3089.0
2007-09-24,12.805787449621034,12.805787449621034,12.743422519745886,12.750351956398683,5451.0
2007-09-25,12.84,12.84,12.785,12.785,6033.0
2007-09-26,12.78,12.78,12.7,12.715,3969.0
2007-09-27,12.69,12.76,12.69,12.745,139874.0
2007-09-28,12.8,12.93,12.8,12.89,73530.0
2007-10-01,12.95,12.96,12.875,12.925,8770.0
2007-10-02,12.93,12.96,12.91,12.96,109538.0
2007-10-03,12.925,12.98,12.84,12.915,43938.0
2007-10-04,12.945,12.985,12.89,12.985,2756.0
2007-10-05,12.87,12.87,12.79,12.82,96204.0
2007-10-09,12.825,12.85,12.77,12.77,4443.0
2007-10-10,12.835,12.835,12.78,12.79,69216.0
2007-10-11,12.735,12.84,12.735,12.82,5388.0
2007-10-12,12.785,12.79,12.715,12.715,12430.0
2007-10-15,12.75,12.785,12.75,12.785,6953.0
2007-10-16,12.815,12.815,12.785,12.79,11718.0
2007-10-17,12.79,12.905,12.785,12.785,7113.0
2007-10-18,12.86,12.88,12.84,12.84,5642.0
2007-10-19,12.915,12.985,12.905,12.945,28798.0
2007-10-22,12.985,12.995,12.915,12.945,110597.0
2007-10-23,13.005,13.005,12.93,12.945,7100.0
2007-10-24,12.925,13.005,12.925,13.0,29360.0
2007-10-25,13.0,13.035,13.0,13.0,5889.0
2007-10-26,12.965,13.0,12.965,12.995,3692.0
2007-10-29,13.0,13.05,12.985,13.05,5856.0
2007-10-30,12.995,13.03,12.965,13.015,40144.0
2007-10-31,13.0,13.015,12.95,12.98,12200.0
2007-11-01,12.96,12.985,12.93,12.93,6939.0
2007-11-02,12.88,12.94,12.875,12.875,35616.0
2007-11-05,12.945,12.945,12.86,12.89,2248.0
2007-11-06,12.89,12.895,12.85,12.89,1896.0
2007-11-07,12.91,12.915,12.86,12.915,7784.0
2007-11-08,12.915,12.925,12.88,12.925,5209.0
2007-11-09,12.95,12.98,12.93,12.98,11443.0
2007-11-12,12.965,13.005,12.965,12.965,2471.0
2007-11-13,12.965,13.02,12.96,12.96,9167.0
2007-11-14,12.94,13.035,12.94,13.02,11686.0
2007-11-15,13.06,13.145,13.035,13.11,18760.0
2007-11-16,13.085,13.13,13.075,13.09,4184.0
2007-11-19,13.13,13.13,13.055,13.055,7150.0
2007-11-20,13.03,13.03,12.875,12.875,32765.0
2007-11-21,12.94,12.94,12.88,12.895,2393.0
2007-11-22,12.91,12.91,12.91,12.91,150.0
2007-11-23,12.93,12.96,12.895,12.96,5265.0
2007-11-26,12.97,13.075,12.97,13.075,16433.0
2007-11-27,13.075,13.075,12.89,12.96,16150.0
2007-11-28,12.915,12.95,12.8,12.8,7364.0
2007-11-29,12.875,12.95,12.875,12.905,15100.0
2007-11-30,12.805,12.94,12.805,12.93,14242.0
2007-12-03,13.04,13.06,12.995,13.06,11149.0
2007-12-04,13.155,13.155,13.04,13.095,24995.0
2007-12-05,13.005,13.055,12.995,13.03,15606.0
2007-12-06,12.95,12.995,12.95,12.98,53770.0
2007-12-07,12.965,12.97,12.89,12.91,51127.0
2007-12-10,13.03,13.03,12.925,12.965,21475.0
2007-12-11,13.05,13.155,13.05,13.155,35744.0
2007-12-12,13.075,13.2,13.075,13.2,10347.0
2007-12-13,13.07,13.07,13.0,13.04,4041.0
2007-12-14,12.98,13.005,12.93,12.945,13624.0
2007-12-17,13.06,13.06,13.015,13.06,11354.0
2007-12-18,13.145,13.2,13.13,13.155,10696.0
2007-12-19,13.25,13.3,13.155,13.3,75044.0
2007-12-20,13.255,13.32,13.25,13.265,83814.0
2007-12-21,13.24,13.245,13.075,13.075,51236.0
2007-12-24,13.09,13.1,13.08,13.08,5007.0
2007-12-27,13.115,13.115,13.05,13.065,2501.0
2007-12-28,13.09,13.21,13.09,13.195,17441.0
2007-12-31,13.31,13.31,13.23,13.275,11208.0
2008-01-02,13.22,13.335,13.22,13.335,65744.0
2008-01-03,13.295,13.33,13.275,13.29,9421.0
2008-01-04,13.325,13.36,13.3,13.335,27678.0
2008-01-07,13.295,13.36,13.26,13.36,23745.0
2008-01-08,13.345,13.35,13.28,13.35,24991.0
2008-01-09,13.345,13.37,13.29,13.29,19570.0
2008-01-10,13.345,13.345,13.28,13.29,25568.0
2008-01-11,13.31,13.385,13.225,13.385,18083.0
2008-01-14,13.37,13.395,13.325,13.385,16739.0
2008-01-15,13.45,13.455,13.35,13.435,16261.0
2008-01-16,13.44,13.44,13.295,13.35,25269.0
2008-01-17,13.325,13.42,13.315,13.42,61946.0
2008-01-18,13.35,13.365,13.315,13.365,21278.0
2008-01-21,13.43,13.43,13.33,13.36,6320.0
2008-01-22,13.33,13.33,13.195,13.265,21127.0
2008-01-23,13.245,13.33,13.22,13.24,24166.0
2008-01-24,13.175,13.205,13.105,13.125,15209.0
2008-01-25,13.1,13.24,13.1,13.24,15733.0
2008-01-28,13.245,13.28,13.21,13.225,5985.0
2008-01-29,13.19,13.23,13.175,13.22,15433.0
2008-01-30,13.16,13.185,13.12,13.14,16579.0
2008-01-31,13.205,13.26,13.125,13.185,41591.0
2008-02-01,13.155,13.315,13.155,13.26,8849.0
2008-02-04,13.295,13.3,13.21,13.26,20270.0
2008-02-05,13.325,13.4,13.315,13.315,10011.0
2008-02-06,13.31,13.315,13.255,13.265,12464.0
2008-02-07,13.28,13.28,13.09,13.1,8127.0
2008-02-08,13.19,13.195,13.135,13.195,17988.0
2008-02-11,13.16,13.255,13.16,13.255,14046.0
2008-02-12,13.14,13.175,13.12,13.17,8030.0
2008-02-13,13.125,13.125,13.045,13.07,6592.0
2008-02-14,13.015,13.055,12.97,13.015,13945.0
2008-02-15,13.07,13.22,13.07,13.21,24471.0
2008-02-19,13.155,13.155,13.005,13.005,6378.0
2008-02-20,13.005,13.055,12.97,13.045,116406.0
2008-02-21,13.125,13.21,13.08,13.12,26016.0
2008-02-22,13.08,13.16,13.035,13.1,17711.0
2008-02-25,13.085,13.09,13.035,13.035,12270.0
2008-02-26,13.055,13.09,13.02,13.055,22170.0
2008-02-27,13.22,13.26,13.135,13.26,22907.0
2008-02-28,13.325,13.395,13.29,13.395,13695.0
2008-02-29,13.52,13.52,13.415,13.49,29692.0
2008-03-03,13.47,13.525,13.44,13.525,8761.0
2008-03-04,13.505,13.605,13.5,13.505,76881.0
2008-03-05,13.525,13.535,13.47,13.5,7075.0
2008-03-06,13.57,13.61,13.49,13.575,125837.0
2008-03-07,13.675,13.675,13.625,13.665,16360.0
2008-03-10,13.695,13.76,13.665,13.76,31148.0
2008-03-11,13.69,13.76,13.69,13.73,9452.0
2008-03-12,13.765,13.815,13.76,13.815,23575.0
2008-03-13,13.795,13.795,13.715,13.745,47687.0
2008-03-14,13.765,13.835,13.765,13.805,25558.0
2008-03-17,13.82,13.835,13.77,13.77,20024.0
2008-03-18,13.815,13.855,13.765,13.815,5791.0
2008-03-19,13.865,13.905,13.835,13.9,9475.0
2008-03-20,13.875,13.92,13.805,13.92,12547.0
2008-03-24,13.89,13.905,13.835,13.905,59782.0
2008-03-25,13.815,13.885,13.78,13.85,14417.0
2008-03-26,13.83,13.905,13.77,13.84,18014.0
2008-03-27,13.855,13.905,13.83,13.85,8587.0
2008-03-28,13.905,13.945,13.905,13.94,8267.0
2008-03-31,13.945,14.04,13.945,14.04,84109.0
2008-04-01,13.92,13.92,13.82,13.85,10778.0
2008-04-02,13.805,13.815,13.765,13.785,6994.0
2008-04-03,13.835,13.85,13.795,13.84,9633.0
2008-04-04,13.9,13.945,13.89,13.89,13844.0
2008-04-07,13.83,13.885,13.78,13.84,6466.0
2008-04-08,13.815,13.865,13.75,13.795,25388.0
2008-04-09,13.795,13.865,13.745,13.865,6400.0
2008-04-10,13.83,13.83,13.655,13.735,19724.0
2008-04-11,13.76,13.875,13.735,13.875,12904.0
2008-04-14,13.835,13.865,13.77,13.78,66325.0
2008-04-15,13.785,13.785,13.64,13.64,22277.0
2008-04-16,13.68,13.69,13.535,13.545,17460.0
2008-04-17,13.555,13.61,13.505,13.61,7580.0
2008-04-18,13.535,13.595,13.5,13.595,5344.0
2008-04-21,13.58,13.675,13.575,13.675,49727.0
2008-04-22,13.64,13.695,13.59,13.695,11901.0
2008-04-23,13.68,13.68,13.61,13.675,7966.0
2008-04-24,13.605,13.61,13.57,13.605,8643.0
2008-04-25,13.56,13.62,13.555,13.575,117225.0
2008-04-28,13.61,13.63,13.56,13.63,5842.0
2008-04-29,13.61,13.71,13.61,13.61,20350.0
2008-04-30,13.735,13.785,13.675,13.78,25677.0
2008-05-01,13.8,13.865,13.785,13.865,13491.0
2008-05-02,13.805,13.885,13.77,13.805,119986.0
2008-05-05,13.85,13.87,13.78,13.835,14106.0
2008-05-06,13.82,13.82,13.655,13.715,13530.0
2008-05-07,13.66,13.725,13.64,13.71,9022.0
2008-05-08,13.725,13.745,13.7,13.73,5696.0
2008-05-09,13.865,13.92,13.85,13.92,15069.0
2008-05-12,13.97,14.005,13.945,13.955,15585.0
2008-05-13,13.975,14.015,13.925,13.97,118807.0
2008-05-14,13.99,13.995,13.91,13.975,70827.0
2008-05-15,13.995,14.01,13.925,14.005,5978.0
2008-05-16,13.99,14.025,13.935,14.015,11068.0
2008-05-20,14.01,14.04,13.955,13.995,15942.0
2008-05-21,14.045,14.135,14.005,14.135,106363.0
2008-05-22,14.025,14.025,13.94,13.99,126757.0
2008-05-23,14.04,14.075,14.03,14.075,5738.0
2008-05-26,14.11,14.11,14.06,14.1,11670.0
2008-05-27,14.075,14.115,14.03,14.075,17464.0
2008-05-28,14.03,14.13,14.03,14.05,143079.0
2008-05-29,14.12,14.165,14.085,14.135,20254.0
2008-05-30,14.185,14.265,14.145,14.215,33824.0
2008-06-02,14.22,14.31,14.165,14.31,63943.0
2008-06-03,14.215,14.285,14.155,14.265,21491.0
2008-06-04,14.27,14.27,14.195,14.195,19345.0
2008-06-05,14.23,14.23,14.13,14.13,38814.0
2008-06-06,14.22,14.255,14.195,14.24,24816.0
2008-06-09,14.265,14.3,14.195,14.25,37587.0
2008-06-10,14.11,14.155,14.075,14.13,38159.0
2008-06-11,14.18,14.185,14.075,14.135,28162.0
2008-06-12,14.11,14.11,14.065,14.08,86432.0
2008-06-13,14.165,14.205,14.095,14.135,29506.0
2008-06-16,14.13,14.215,14.115,14.215,22494.0
2008-06-17,14.255,14.34,14.205,14.34,30277.0
2008-06-18,14.345,14.425,14.31,14.425,21193.0
2008-06-19,14.43,14.52,14.425,14.46,54052.0
2008-06-20,14.52,14.57,14.495,14.5,50281.0
2008-06-23,14.48,14.535,14.445,14.535,24140.0
2008-06-24,14.575,14.705,14.55,14.695,39097.0
2008-06-25,14.7,14.71,14.635,14.695,27703.0
2008-06-26,14.685,14.685,14.625,14.625,29590.0
2008-06-27,14.625,14.71,14.625,14.63,45731.0
2008-06-30,14.665,14.695,14.63,14.63,53336.0
2008-07-02,14.665,14.75,14.625,14.72,49484.0
2008-07-03,14.735,14.795,14.68,14.795,64117.0
2008-07-04,14.83,14.935,14.795,14.915,53402.0
2008-07-07,14.815,14.835,14.795,14.835,48868.0
2008-07-08,14.81,14.81,14.68,14.715,87801.0
2008-07-09,14.665,14.675,14.625,14.675,21572.0
2008-07-10,14.66,14.68,14.615,14.68,23390.0
2008-07-11,14.765,14.78,14.65,14.65,34659.0
2008-07-14,14.6,14.735,14.58,14.715,114938.0
2008-07-15,14.735,14.785,14.695,14.745,25831.0
2008-07-16,14.685,14.685,14.55,14.55,93453.0
2008-07-17,14.55,14.635,14.55,14.565,25235.0
2008-07-18,14.565,14.575,14.515,14.54,15481.0
2008-07-21,14.5,14.55,14.5,14.51,37561.0
2008-07-22,14.565,14.565,14.445,14.51,77497.0
2008-07-23,14.44,14.475,14.405,14.465,58954.0
2008-07-24,14.49,14.545,14.44,14.545,72465.0
2008-07-25,14.49,14.495,14.425,14.475,48322.0
2008-07-28,14.455,14.5,14.43,14.445,15898.0
2008-07-29,14.44,14.515,14.44,14.495,21265.0
2008-07-30,14.495,14.515,14.44,14.515,14704.0
2008-07-31,14.595,14.625,14.56,14.625,17049.0
2008-08-01,14.6,14.715,14.6,14.715,23634.0
2008-08-05,14.65,14.65,14.58,14.65,10261.0
2008-08-06,14.63,14.63,14.53,14.56,29630.0
2008-08-07,14.635,14.71,14.565,14.65,17990.0
2008-08-08,14.6,14.625,14.515,14.515,62476.0
2008-08-11,14.595,14.615,14.54,14.55,20138.0
2008-08-12,14.585,14.625,14.54,14.595,12152.0
2008-08-13,14.545,14.625,14.525,14.53,84476.0
2008-08-14,14.625,14.66,14.585,14.66,13590.0
2008-08-15,14.625,14.675,14.61,14.66,8362.0
2008-08-18,14.675,14.715,14.65,14.715,31949.0
2008-08-19,14.735,14.735,14.645,14.645,25253.0
2008-08-20,14.68,14.685,14.595,14.63,46497.0
2008-08-21,14.65,14.66,14.595,14.635,20831.0
2008-08-22,14.645,14.645,14.575,14.61,40037.0
2008-08-25,14.665,14.665,14.595,14.645,35670.0
2008-08-26,14.665,14.695,14.615,14.665,31915.0
2008-08-27,14.68,14.75,14.66,14.72,77662.0
2008-08-28,14.695,14.735,14.695,14.71,20999.0
2008-08-29,14.675,14.7,14.635,14.7,23539.0
2008-09-02,14.585,14.585,14.465,14.54,30348.0
2008-09-03,14.54,14.54,14.445,14.48,14416.0
2008-09-04,14.445,14.475,14.375,14.415,20843.0
2008-09-05,14.48,14.48,14.415,14.455,13290.0
2008-09-08,14.49,14.51,14.415,14.51,13447.0
2008-09-09,14.44,14.51,14.38,14.49,127702.0
2008-09-10,14.375,14.475,14.375,14.415,32961.0
2008-09-11,14.515,14.515,14.415,14.465,16528.0
2008-09-12,14.405,14.405,14.275,14.28,17188.0
2008-09-15,14.29,14.29,14.025,14.205,42952.0
2008-09-16,14.255,14.305,14.135,14.135,19151.0
2008-09-17,14.27,14.325,14.055,14.055,65025.0
2008-09-18,14.055,14.44,14.02,14.11,55537.0
2008-09-19,13.84,14.195,13.84,14.185,12042.0
2008-09-22,13.715,14.195,13.715,13.94,19819.0
2008-09-23,13.965,13.965,13.78,13.87,6812.0
2008-09-24,13.75,13.905,13.68,13.68,95188.0
2008-09-25,13.67,13.8,13.535,13.765,44025.0
2008-09-26,13.715,13.925,13.595,13.815,7348.0
2008-09-29,13.515,13.735,13.45,13.58,73398.0
2008-09-30,13.77,13.77,13.11,13.14,15773.0
2008-10-01,13.33,13.48,13.31,13.345,16306.0
2008-10-02,13.28,13.425,13.255,13.34,14719.0
2008-10-03,13.29,13.585,13.29,13.45,18892.0
2008-10-06,13.51,13.785,13.51,13.58,31220.0
2008-10-07,13.465,13.465,13.155,13.155,18307.0
2008-10-08,13.16,13.16,12.85,12.99,39938.0
2008-10-09,12.92,13.265,12.92,13.265,14843.0
2008-10-10,12.91,13.01,12.55,12.77,47154.0
2008-10-14,12.48,12.87,12.48,12.85,20746.0
2008-10-15,13.075,13.075,12.835,12.885,22522.0
2008-10-16,13.195,13.215,12.885,12.99,16916.0
2008-10-17,13.055,13.055,12.775,12.955,18134.0
2008-10-20,12.785,13.105,12.785,13.105,12935.0
2008-10-21,12.925,13.205,12.885,12.96,25071.0
2008-10-22,13.045,13.19,13.01,13.11,13441.0
2008-10-23,13.17,13.26,13.02,13.02,24870.0
2008-10-24,13.23,13.23,12.87,12.87,11638.0
2008-10-27,12.87,12.87,12.685,12.685,29046.0
2008-10-28,12.715,12.775,12.67,12.715,32236.0
2008-10-29,12.705,12.79,12.605,12.635,20745.0
2008-10-30,12.6,12.775,12.6,12.775,10372.0
2008-10-31,12.77,12.875,12.48,12.68,6548.0
2008-11-03,12.565,12.735,12.55,12.735,7596.0
2008-11-04,12.69,12.705,12.55,12.705,15642.0
2008-11-05,12.705,12.91,12.705,12.805,64968.0
2008-11-06,12.775,12.775,12.58,12.735,46425.0
2008-11-07,12.605,12.8,12.605,12.8,71331.0
2008-11-10,12.74,12.775,12.605,12.615,11505.0
2008-11-11,12.64,12.755,12.605,12.64,11123.0
2008-11-12,12.735,12.805,12.635,12.77,7821.0
2008-11-13,12.665,12.665,12.42,12.43,5834.0
2008-11-14,12.67,12.69,12.545,12.57,5110.0
2008-11-17,12.615,12.77,12.615,12.67,7889.0
2008-11-18,12.775,12.775,12.64,12.77,11682.0
2008-11-19,12.7,12.85,12.665,12.85,16421.0
2008-11-20,12.75,12.825,12.6,12.825,45604.0
2008-11-21,12.465,12.6,12.105,12.21,19300.0
2008-11-24,12.21,12.435,12.105,12.125,17660.0
2008-11-25,12.13,12.41,11.98,12.41,7498.0
2008-11-26,12.29,12.43,12.29,12.42,11656.0
2008-11-27,12.145,12.315,12.145,12.245,6691.0
2008-11-28,12.23,12.45,12.21,12.45,13120.0
2008-12-01,12.415,12.47,12.14,12.25,9254.0
2008-12-02,12.2,12.43,12.14,12.385,11548.0
2008-12-03,12.35,12.415,11.515,12.415,48534.0
2008-12-04,12.33,12.495,12.25,12.42,14310.0
2008-12-05,12.485,12.605,12.465,12.605,18568.0
2008-12-08,12.5,12.63,12.41,12.57,19343.0
2008-12-09,12.53,12.58,12.395,12.57,4666.0
2008-12-10,12.565,12.655,12.515,12.515,8879.0
2008-12-11,12.69,12.69,12.535,12.655,9162.0
2008-12-12,12.605,12.69,12.565,12.605,20563.0
2008-12-15,12.615,12.63,12.53,12.535,6273.0
2008-12-16,12.6,12.67,12.535,12.57,12739.0
2008-12-18,12.99,13.24,12.99,13.075,32652.0
2008-12-19,13.485,13.485,13.295,13.475,33876.0
2008-12-22,13.295,13.48,13.26,13.26,24758.0
2008-12-23,13.35,13.35,13.14,13.14,16873.0
2008-12-24,13.325,13.325,13.325,13.325,2780.0
2008-12-29,13.39,13.455,13.21,13.455,9161.0
2008-12-30,13.415,13.415,13.325,13.325,24543.0
2008-12-31,13.255,13.36,13.22,13.225,39311.0
2009-01-02,13.325,13.325,12.97,13.035,32726.0
2009-01-05,13.03,13.14,12.895,13.015,10590.0
2009-01-06,12.93,12.97,12.815,12.97,23870.0
2009-01-07,12.92,12.985,12.815,12.9,55949.0
2009-01-08,12.815,12.93,12.815,12.9,11772.0
2009-01-09,12.92,13.06,12.92,12.95,17556.0
2009-01-12,13.065,13.24,12.935,13.21,14996.0
2009-01-13,13.23,13.31,13.075,13.31,60537.0
2009-01-14,13.4,13.5,13.375,13.455,34454.0
2009-01-15,13.515,13.53,13.355,13.375,56940.0
2009-01-16,13.26,13.275,13.175,13.175,34566.0
2009-01-19,13.16,13.255,13.11,13.255,59697.0
2009-01-20,13.14,13.295,13.14,13.275,39551.0
2009-01-21,13.255,13.29,13.155,13.155,29207.0
2009-01-22,13.16,13.165,12.995,12.995,22881.0
2009-01-23,12.985,13.065,12.815,12.92,33914.0
2009-01-26,12.85,12.98,12.815,12.85,25614.0
2009-01-27,12.95,13.015,12.92,12.96,17754.0
2009-01-28,12.985,13.0,12.905,12.935,33034.0
2009-01-29,12.97,12.97,12.835,12.85,52646.0
2009-01-30,12.88,13.025,12.88,12.995,15309.0
2009-02-02,12.985,13.11,12.96,13.08,13622.0
2009-02-03,13.095,13.11,12.965,13.06,33421.0
2009-02-04,13.035,13.035,12.92,13.015,41898.0
2009-02-05,13.03,13.095,13.025,13.075,35923.0
2009-02-06,13.075,13.115,13.015,13.095,20898.0
2009-02-09,12.995,13.13,12.96,13.13,32935.0
2009-02-10,13.14,13.26,13.13,13.205,20549.0
2009-02-11,13.18,13.29,13.18,13.27,45800.0
2009-02-12,13.27,13.39,13.245,13.39,51637.0
2009-02-13,13.32,13.5,13.285,13.325,28508.0
2009-02-17,13.37,13.485,13.37,13.48,90852.0
2009-02-18,13.53,13.535,13.425,13.47,58973.0
2009-02-19,13.37,13.465,13.325,13.37,45994.0
2009-02-20,13.325,13.465,13.325,13.36,23166.0
2009-02-23,13.35,13.465,13.35,13.425,29260.0
2009-02-24,13.455,13.455,13.36,13.36,47278.0
2009-02-25,13.305,13.305,13.05,13.08,155291.0
2009-02-26,13.06,13.06,12.815,12.845,76168.0
2009-02-27,12.82,12.885,12.78,12.78,43779.0
2009-03-02,12.885,12.995,12.835,12.995,40401.0
2009-03-03,12.97,13.015,12.965,12.995,38720.0
2009-03-04,12.935,12.98,12.915,12.97,62910.0
2009-03-05,12.995,13.16,12.995,13.16,24365.0
2009-03-06,13.08,13.145,13.045,13.045,24531.0
2009-03-09,13.075,13.075,12.98,12.995,34485.0
2009-03-10,12.935,12.935,12.85,12.915,64605.0
2009-03-11,12.85,12.97,12.8,12.945,87042.0
2009-03-12,12.93,13.05,12.855,13.05,39739.0
2009-03-13,13.09,13.21,13.09,13.14,66059.0
2009-03-16,13.14,13.26,13.075,13.26,52752.0
2009-03-17,13.21,13.305,13.21,13.27,44257.0
2009-03-18,13.27,13.455,13.225,13.36,106701.0
2009-03-19,13.695,13.695,13.565,13.68,92239.0
2009-03-20,13.675,13.68,13.595,13.615,67584.0
2009-03-23,13.555,13.585,13.5,13.55,41464.0
2009-03-24,13.555,13.58,13.455,13.58,41230.0
2009-03-25,13.48,13.545,13.465,13.53,94719.0
2009-03-26,13.615,13.79,13.535,13.79,84416.0
2009-03-27,13.81,13.825,13.76,13.825,69262.0
2009-03-30,13.83,13.895,13.78,13.895,76486.0
2009-03-31,13.895,13.97,13.795,13.945,45718.0
2009-04-01,13.945,13.945,13.89,13.935,56171.0
2009-04-02,13.935,13.935,13.815,13.855,98112.0
2009-04-03,13.79,13.805,13.685,13.715,73057.0
2009-04-06,13.71,13.815,13.57,13.61,100415.0
2009-04-07,13.645,13.68,13.63,13.65,75029.0
2009-04-08,13.71,13.765,13.68,13.765,42550.0
2009-04-09,13.74,13.825,13.7,13.825,74150.0
2009-04-13,13.79,13.815,13.775,13.815,90649.0
2009-04-14,13.79,13.815,13.75,13.78,44972.0
2009-04-15,13.78,13.79,13.645,13.695,60115.0
2009-04-16,13.635,13.675,13.61,13.62,47816.0
2009-04-17,13.595,13.63,13.5,13.53,58068.0
2009-04-20,13.6,13.675,13.535,13.615,39351.0
2009-04-21,13.765,13.765,13.57,13.62,46709.0
2009-04-22,13.545,13.595,13.53,13.595,72639.0
2009-04-23,13.595,13.61,13.39,13.535,60482.0
2009-04-24,13.595,13.665,13.555,13.65,49140.0
2009-04-27,13.685,13.685,13.55,13.66,60483.0
2009-04-28,13.665,13.685,13.61,13.65,25324.0
2009-04-29,13.66,13.675,13.61,13.62,71341.0
2009-04-30,13.535,13.565,13.45,13.555,60082.0
2009-05-01,13.465,13.7,13.465,13.505,151404.0
2009-05-04,13.48,13.485,13.37,13.4,64457.0
2009-05-05,13.36,13.415,13.35,13.4,103923.0
2009-05-06,13.37,13.4,13.355,13.4,67466.0
2009-05-07,13.375,13.53,13.36,13.5,60471.0
2009-05-08,13.465,13.57,13.435,13.535,114559.0
2009-05-11,13.53,13.675,13.47,13.6,127758.0
2009-05-12,13.585,13.585,13.57,13.57,68487.0
2009-05-13,13.615,13.615,13.505,13.515,60697.0
2009-05-14,13.535,13.55,13.49,13.55,68648.0
2009-05-15,13.555,13.615,13.535,13.615,85285.0
2009-05-19,13.57,13.585,13.53,13.585,86160.0
2009-05-20,13.595,13.615,13.53,13.585,87930.0
2009-05-21,13.585,13.585,13.425,13.435,197631.0
2009-05-22,13.44,13.48,13.425,13.48,48310.0
2009-05-25,13.435,13.47,13.425,13.47,61251.0
2009-05-26,13.48,13.505,13.39,13.39,103949.0
2009-05-27,13.34,13.34,13.16,13.16,133428.0
2009-05-28,13.16,13.515,13.16,13.47,237634.0
2009-05-29,13.555,13.7,13.555,13.695,65737.0
2009-06-01,13.65,13.765,13.65,13.715,126266.0
2009-06-02,13.75,13.775,13.68,13.73,140220.0
2009-06-03,13.79,13.845,13.775,13.795,90891.0
2009-06-04,13.79,13.805,13.76,13.795,277822.0
2009-06-05,13.815,13.895,13.79,13.86,233134.0
2009-06-08,13.88,13.89,13.79,13.79,175806.0
2009-06-09,13.78,13.83,13.75,13.775,237572.0
2009-06-10,13.75,13.78,13.635,13.665,120701.0
2009-06-11,13.695,13.825,13.62,13.79,69667.0
2009-06-12,13.76,13.895,13.745,13.895,84533.0
2009-06-15,13.945,13.955,13.84,13.87,127619.0
2009-06-16,13.89,13.96,13.88,13.94,95559.0
2009-06-17,13.91,13.985,13.875,13.91,77055.0
2009-06-18,14.0,14.005,13.87,13.895,91127.0
2009-06-19,13.855,13.905,13.825,13.825,70415.0
2009-06-22,13.88,13.985,13.83,13.91,50295.0
2009-06-23,13.96,14.05,13.895,14.02,81110.0
2009-06-24,14.005,14.035,13.945,13.97,122679.0
2009-06-25,14.04,14.05,13.98,13.98,113570.0
2009-06-26,13.955,14.01,13.93,13.98,90055.0
2009-06-29,14.01,14.01,13.92,13.965,134707.0
2009-06-30,13.97,14.08,13.945,14.0,95801.0
2009-07-02,13.995,14.145,13.995,14.14,66069.0
2009-07-03,14.12,14.12,14.065,14.12,35248.0
2009-07-06,14.065,14.105,14.01,14.08,55751.0
2009-07-07,14.015,14.04,13.955,14.025,81165.0
2009-07-08,14.045,14.08,14.015,14.045,86403.0
2009-07-09,13.93,14.0,13.915,13.98,67352.0
2009-07-10,13.92,13.965,13.885,13.935,54715.0
2009-07-13,13.93,13.95,13.85,13.86,33290.0
2009-07-14,13.795,13.835,13.74,13.765,104580.0
2009-07-15,13.76,13.775,13.7,13.755,54438.0
2009-07-16,13.87,13.955,13.79,13.885,68263.0
2009-07-17,13.875,13.905,13.82,13.87,60423.0
2009-07-20,13.81,14.09,13.805,14.025,34956.0
2009-07-21,13.95,14.04,13.935,13.985,91131.0
2009-07-22,13.955,13.955,13.81,13.84,87004.0
2009-07-23,13.885,13.955,13.885,13.95,50357.0
2009-07-24,13.905,14.025,13.905,13.95,71258.0
2009-07-27,13.89,14.06,13.89,14.015,67940.0
2009-07-28,14.04,14.155,14.04,14.105,67408.0
2009-07-29,14.075,14.175,14.03,14.17,63061.0
2009-07-30,14.16,14.23,14.08,14.125,88151.0
2009-07-31,14.25,14.515,14.215,14.5,56518.0
2009-08-04,14.38,14.38,14.25,14.325,74858.0
2009-08-05,14.31,14.365,14.23,14.285,47245.0
2009-08-06,14.28,14.345,14.22,14.315,77611.0
2009-08-07,14.22,14.23,14.19,14.2,66876.0
2009-08-10,14.185,14.315,14.175,14.285,34339.0
2009-08-11,14.25,14.365,14.22,14.3,114114.0
2009-08-12,14.31,14.33,14.25,14.31,45893.0
2009-08-13,14.35,14.365,14.285,14.36,43198.0
2009-08-14,14.365,14.455,14.35,14.395,39737.0
2009-08-17,14.46,14.54,14.43,14.52,53496.0
2009-08-18,14.52,14.52,14.365,14.455,43829.0
2009-08-19,14.42,14.49,14.36,14.42,53012.0
2009-08-20,14.47,14.49,14.41,14.41,44282.0
2009-08-21,14.46,14.49,14.345,14.345,59817.0
2009-08-24,14.35,14.455,14.325,14.455,32145.0
2009-08-25,14.365,14.44,14.365,14.405,48829.0
2009-08-26,14.33,14.405,14.285,14.39,48367.0
2009-08-27,14.335,14.47,14.335,14.405,36464.0
2009-08-28,14.39,14.455,14.345,14.42,62264.0
2009-08-31,14.43,14.455,14.365,14.395,39952.0
2009-09-01,14.41,14.445,14.33,14.44,63045.0
2009-09-02,14.455,14.455,14.395,14.43,49465.0
2009-09-03,14.43,14.43,14.365,14.38,71723.0
2009-09-04,14.395,14.405,14.36,14.375,57805.0
2009-09-08,14.36,14.38,14.335,14.365,58989.0
2009-09-09,14.27,14.28,14.23,14.28,112575.0
2009-09-10,14.295,14.44,14.265,14.44,115862.0
2009-09-11,14.38,14.475,14.38,14.44,78363.0
2009-09-14,14.455,14.455,14.31,14.43,99370.0
2009-09-15,14.335,14.42,14.325,14.42,118899.0
2009-09-16,14.44,14.535,14.395,14.535,101107.0
2009-09-17,14.5,14.505,14.43,14.505,62683.0
2009-09-18,14.475,14.49,14.395,14.395,98629.0
2009-09-21,14.555,14.555,14.36,14.395,156123.0
2009-09-22,14.35,14.405,14.345,14.395,107412.0
2009-09-23,14.315,14.395,14.31,14.38,61776.0
2009-09-24,14.41,14.49,14.375,14.445,58353.0
2009-09-25,14.44,14.525,14.43,14.49,86062.0
2009-09-28,14.5,14.52,14.445,14.49,77641.0
2009-09-29,14.47,14.485,14.405,14.445,160064.0
2009-09-30,14.455,14.5,14.43,14.455,51030.0
2009-10-01,14.525,14.61,14.49,14.595,61953.0
2009-10-02,14.57,14.62,14.485,14.585,47438.0
2009-10-05,14.645,14.665,14.6,14.665,47565.0
2009-10-06,14.65,14.65,14.585,14.61,84857.0
2009-10-07,14.58,14.715,14.58,14.69,179561.0
2009-10-08,14.68,14.715,14.585,14.6,79850.0
2009-10-09,14.635,14.635,14.585,14.615,77469.0
2009-10-13,14.615,14.725,14.61,14.725,92256.0
2009-10-14,14.68,14.68,14.61,14.62,75191.0
2009-10-15,14.69,14.705,14.58,14.58,60688.0
2009-10-16,14.705,14.705,14.61,14.69,96438.0
2009-10-19,14.63,14.745,14.63,14.725,109620.0
2009-10-20,14.76,14.825,14.76,14.8,167480.0
2009-10-21,14.73,14.755,14.68,14.69,196677.0
2009-10-22,14.715,14.74,14.69,14.725,86298.0
2009-10-23,14.645,14.745,14.63,14.675,65113.0
2009-10-26,14.665,14.705,14.615,14.68,46683.0
2009-10-27,14.715,14.79,14.675,14.775,112250.0
2009-10-28,14.715,14.79,14.675,14.74,55618.0
2009-10-29,14.725,14.785,14.715,14.76,54334.0
2009-10-30,14.82,14.885,14.76,14.885,56079.0
2009-11-02,14.785,14.895,14.775,14.85,42092.0
2009-11-03,14.88,14.895,14.805,14.85,80298.0
2009-11-04,14.745,14.775,14.65,14.665,194150.0
2009-11-05,14.665,14.675,14.62,14.635,57298.0
2009-11-06,14.63,14.63,14.535,14.6,166632.0
2009-11-09,14.6,14.66,14.58,14.66,94208.0
2009-11-10,14.665,14.695,14.65,14.695,76048.0
2009-11-11,14.705,14.725,14.69,14.715,30668.0
2009-11-12,14.62,14.715,14.61,14.645,106366.0
2009-11-13,14.62,14.725,14.615,14.725,94208.0
2009-11-16,14.755,14.84,14.715,14.825,51956.0
2009-11-17,14.74,14.865,14.695,14.8,146620.0
2009-11-18,14.84,14.885,14.8,14.825,58692.0
2009-11-19,14.835,14.85,14.79,14.835,164959.0
2009-11-20,14.855,14.9,14.825,14.84,63629.0
2009-11-23,14.84,14.87,14.82,14.87,39346.0
2009-11-24,14.895,14.975,14.835,14.96,51009.0
2009-11-25,14.98,15.01,14.96,15.0,60089.0
2009-11-26,15.025,15.06,14.99,15.025,89041.0
2009-11-27,15.03,15.03,14.965,14.99,57181.0
2009-11-30,14.975,14.975,14.92,14.96,101699.0
2009-12-01,14.945,15.025,14.905,14.975,225734.0
2009-12-02,15.04,15.105,14.98,15.075,70687.0
2009-12-03,15.095,15.165,15.09,15.15,51364.0
2009-12-04,15.165,15.165,15.085,15.095,85848.0
2009-12-07,15.135,15.135,15.06,15.125,62060.0
2009-12-08,15.165,15.19,14.99,15.015,113412.0
2009-12-09,15.025,15.055,14.95,14.98,45196.0
2009-12-10,14.93,14.93,14.84,14.84,38565.0
2009-12-11,14.85,14.905,14.8,14.905,70938.0
2009-12-14,14.98,14.995,14.905,14.945,64340.0
2009-12-15,14.945,14.99,14.945,14.99,64469.0
2009-12-16,15.015,15.06,14.98,15.045,97407.0
2009-12-17,15.14,15.18,15.095,15.105,97614.0
2009-12-18,15.14,15.14,15.075,15.09,79392.0
2009-12-21,15.04,15.04,14.95,14.96,64392.0
2009-12-22,15.015,15.07,14.98,15.07,83654.0
2009-12-23,15.18,15.185,15.05,15.155,58207.0
2009-12-24,15.235,15.24,15.175,15.185,86394.0
2009-12-29,15.02,15.155,15.015,15.055,54138.0
2009-12-30,15.055,15.085,15.0,15.085,48325.0
2009-12-31,15.255,15.3,15.095,15.095,124358.0
2010-01-04,15.17,15.19,15.085,15.085,178721.0
2010-01-05,15.145,15.185,15.095,15.17,93415.0
2010-01-06,15.145,15.145,15.025,15.055,76485.0
2010-01-07,15.005,15.065,14.96,15.015,58975.0
2010-01-08,15.125,15.195,15.055,15.185,83860.0
2010-01-11,15.185,15.19,15.125,15.14,68517.0
2010-01-12,15.145,15.185,15.11,15.14,57408.0
2010-01-13,15.16,15.175,15.055,15.1,400292.0
2010-01-14,15.1,15.125,15.04,15.1,275694.0
2010-01-15,15.1,15.185,15.085,15.16,91595.0
2010-01-18,15.175,15.235,15.14,15.175,49005.0
2010-01-19,15.16,15.175,15.14,15.16,89776.0
2010-01-20,15.16,15.19,15.055,15.055,168038.0
2010-01-21,15.055,15.185,15.055,15.085,145843.0
2010-01-22,15.16,15.17,15.085,15.13,88033.0
2010-01-25,15.14,15.155,15.065,15.125,93599.0
2010-01-26,15.21,15.22,15.11,15.22,56699.0
2010-01-27,15.25,15.345,15.17,15.265,85321.0
2010-01-28,15.255,15.31,15.225,15.31,43187.0
2010-01-29,15.195,15.39,15.195,15.355,129488.0
2010-02-01,15.33,15.345,15.235,15.345,33685.0
2010-02-02,15.25,15.3,15.235,15.27,92396.0
2010-02-03,15.24,15.265,15.205,15.235,85055.0
2010-02-04,15.27,15.31,15.16,15.31,67266.0
2010-02-05,15.265,15.265,15.195,15.22,100871.0
2010-02-08,15.195,15.22,15.16,15.22,24097.0
2010-02-09,15.225,15.235,15.17,15.195,91636.0
2010-02-10,15.185,15.28,15.055,15.055,88341.0
2010-02-11,15.155,15.175,15.08,15.115,32842.0
2010-02-12,15.13,15.145,15.08,15.145,46721.0
2010-02-16,15.005,15.085,14.975,15.07,64501.0
2010-02-17,15.015,15.025,14.975,15.02,43676.0
2010-02-18,15.07,15.07,15.0,15.02,43543.0
2010-02-19,15.05,15.07,14.985,15.07,67728.0
2010-02-22,14.975,15.04,14.955,15.015,141674.0
2010-02-23,15.0,15.125,14.97,15.05,42785.0
2010-02-24,15.17,15.195,15.055,15.095,71563.0
2010-02-25,15.145,15.155,15.055,15.1,34748.0
2010-02-26,15.1,15.17,15.08,15.16,155867.0
2010-03-01,15.145,15.16,15.07,15.16,26123.0
2010-03-02,15.1,15.16,15.085,15.16,36542.0
2010-03-03,15.145,15.175,15.07,15.175,52106.0
2010-03-04,15.145,15.175,15.11,15.115,65261.0
2010-03-05,15.11,15.11,15.02,15.07,48238.0
2010-03-08,15.015,15.015,14.97,14.975,31042.0
2010-03-09,14.96,14.985,14.915,14.975,182276.0
2010-03-10,14.96,14.99,14.925,14.97,232153.0
2010-03-11,14.97,15.125,14.94,15.125,58747.0
2010-03-12,15.055,15.125,15.05,15.1,21730.0
2010-03-15,15.115,15.145,15.065,15.145,24652.0
2010-03-16,15.155,15.205,15.13,15.19,37289.0
2010-03-17,15.185,15.185,15.07,15.07,41493.0
2010-03-18,15.1,15.145,15.085,15.11,85927.0
2010-03-19,15.22,15.295,15.205,15.235,90944.0
2010-03-22,15.3,15.3,15.16,15.235,109879.0
2010-03-23,15.31,15.315,15.24,15.265,35752.0
2010-03-24,15.22,15.22,15.16,15.195,100319.0
2010-03-25,15.185,15.205,15.115,15.205,157274.0
2010-03-26,15.19,15.255,15.17,15.255,82414.0
2010-03-29,15.24,15.24,15.14,15.185,102232.0
2010-03-30,15.195,15.21,15.16,15.21,76268.0
2010-03-31,15.21,15.27,15.195,15.27,130197.0
2010-04-01,15.285,15.34,15.235,15.31,63034.0
2010-04-05,15.25,15.25,15.16,15.25,31185.0
2010-04-06,15.27,15.27,15.175,15.21,39317.0
2010-04-07,15.24,15.315,15.175,15.315,42205.0
2010-04-08,15.285,15.33,15.22,15.265,47344.0
2010-04-09,15.265,15.355,15.235,15.295,43896.0
2010-04-12,15.355,15.36,15.285,15.33,35482.0
2010-04-13,15.355,15.36,15.27,15.3,53321.0
2010-04-14,15.295,15.295,15.235,15.265,41321.0
2010-04-15,15.265,15.315,15.22,15.31,41030.0
2010-04-16,15.315,15.355,15.24,15.265,126230.0
2010-04-19,15.3,15.315,15.265,15.31,41861.0
2010-04-20,15.3,15.355,15.265,15.325,119075.0
2010-04-21,15.33,15.42,15.315,15.42,59068.0
2010-04-22,15.39,15.395,15.315,15.315,89965.0
2010-04-23,15.295,15.36,15.27,15.345,52294.0
2010-04-26,15.345,15.345,15.28,15.325,309131.0
2010-04-27,15.295,15.42,15.295,15.355,50329.0
2010-04-28,15.36,15.39,15.3,15.36,62906.0
2010-04-29,15.36,15.405,15.325,15.38,25548.0
2010-04-30,15.405,15.48,15.37,15.48,94747.0
2010-05-03,15.465,15.465,15.405,15.41,62576.0
2010-05-04,15.5,15.53,15.455,15.53,75798.0
2010-05-05,15.495,15.515,15.45,15.45,36937.0
2010-05-06,15.515,15.62,15.495,15.53,69203.0
2010-05-07,15.44,15.51,15.355,15.51,171585.0
2010-05-10,15.34,15.38,15.31,15.355,190798.0
2010-05-11,15.45,15.45,15.34,15.41,48963.0
2010-05-12,15.39,15.435,15.37,15.42,83658.0
2010-05-13,15.405,15.54,15.395,15.54,39504.0
2010-05-14,15.58,15.62,15.55,15.58,91999.0
2010-05-17,15.56,15.605,15.495,15.525,47104.0
2010-05-18,15.455,15.59,15.455,15.565,66762.0
2010-05-19,15.53,15.575,15.515,15.575,39881.0
2010-05-20,15.48,15.53,15.235,15.375,318760.0
2010-05-21,15.405,15.495,15.235,15.235,29528.0
2010-05-25,15.42,15.53,15.325,15.325,43866.0
2010-05-26,15.38,15.495,15.31,15.44,102523.0
2010-05-27,15.545,15.59,15.435,15.56,31838.0
2010-05-28,15.53,15.56,15.44,15.44,27126.0
2010-05-31,15.465,15.515,15.455,15.465,25327.0
2010-06-01,15.485,15.53,15.455,15.53,38509.0
2010-06-02,15.435,15.48,15.345,15.455,101107.0
2010-06-03,15.435,15.5,15.325,15.5,73998.0
2010-06-04,15.53,15.575,15.465,15.465,20333.0
2010-06-07,15.455,15.515,15.375,15.45,52522.0
2010-06-08,15.41,15.425,15.38,15.42,22301.0
2010-06-09,15.39,15.45,15.3,15.34,29503.0
2010-06-10,15.34,15.34,15.22,15.22,20575.0
2010-06-11,15.31,15.36,15.28,15.285,48605.0
2010-06-14,15.285,15.315,15.265,15.28,70167.0
2010-06-15,15.285,15.36,15.25,15.345,351261.0
2010-06-16,15.345,15.455,15.34,15.455,34505.0
2010-06-17,15.455,15.5,15.405,15.465,60371.0
2010-06-18,15.47,15.51,15.435,15.435,57549.0
2010-06-21,15.44,15.515,15.405,15.515,84640.0
2010-06-22,15.51,15.605,15.51,15.565,304857.0
2010-06-23,15.59,15.655,15.53,15.565,89181.0
2010-06-24,15.61,15.635,15.575,15.58,69329.0
2010-06-25,15.565,15.61,15.565,15.58,32400.0
2010-06-28,15.59,15.655,15.565,15.64,48169.0
2010-06-29,15.64,15.695,15.625,15.655,21530.0
2010-06-30,15.67,15.765,15.65,15.715,43571.0
2010-07-02,15.625,15.655,15.58,15.61,62387.0
2010-07-05,15.67,15.67,15.575,15.62,86275.0
2010-07-06,15.58,15.59,15.505,15.505,106764.0
2010-07-07,15.535,15.56,15.475,15.52,22677.0
2010-07-08,15.4,15.47,15.335,15.38,54917.0
2010-07-09,15.425,15.5,15.395,15.395,94507.0
2010-07-12,15.49,15.505,15.415,15.415,42197.0
2010-07-13,15.41,15.475,15.37,15.37,51298.0
2010-07-14,15.43,15.46,15.34,15.34,76711.0
2010-07-15,15.38,15.47,15.335,15.335,40886.0
2010-07-16,15.41,15.485,15.4,15.4,16538.0
2010-07-19,15.515,15.515,15.395,15.425,11267.0
2010-07-20,15.43,15.52,15.425,15.44,28291.0
2010-07-21,15.46,15.56,15.44,15.55,43892.0
2010-07-22,15.52,15.52,15.38,15.38,29830.0
2010-07-23,15.365,15.4,15.265,15.29,56042.0
2010-07-26,15.32,15.425,15.31,15.41,35049.0
2010-07-27,15.395,15.43,15.29,15.305,37151.0
2010-07-28,15.31,15.365,15.29,15.34,38193.0
2010-07-29,15.35,15.46,15.335,15.355,36521.0
2010-07-30,15.445,15.505,15.41,15.425,106420.0
2010-08-03,15.5,15.515,15.46,15.46,37840.0
2010-08-04,15.485,15.515,15.415,15.475,44045.0
2010-08-05,15.475,15.55,15.475,15.55,31882.0
2010-08-06,15.58,15.58,15.53,15.565,33990.0
2010-08-09,15.605,15.625,15.58,15.595,47566.0
2010-08-10,15.595,15.655,15.595,15.625,24838.0
2010-08-11,15.68,15.685,15.62,15.67,40352.0
2010-08-12,15.7,15.715,15.625,15.625,14161.0
2010-08-13,15.62,15.71,15.61,15.65,22338.0
2010-08-16,15.745,15.81,15.745,15.765,88239.0
2010-08-17,15.775,15.82,15.745,15.79,36683.0
2010-08-18,15.85,15.85,15.715,15.765,59356.0
2010-08-19,15.81,15.88,15.805,15.865,73114.0
2010-08-20,15.835,15.88,15.805,15.805,21499.0
2010-08-23,15.88,15.88,15.765,15.775,24916.0
2010-08-24,15.85,15.885,15.78,15.82,22470.0
2010-08-25,15.94,15.945,15.755,15.775,81044.0
2010-08-26,15.865,15.9,15.85,15.885,65280.0
2010-08-27,15.9,15.925,15.85,15.9,43899.0
2010-08-30,15.945,16.08,15.945,16.08,38355.0
2010-08-31,16.05,16.075,15.985,15.985,54410.0
2010-09-01,15.955,16.005,15.855,15.945,83793.0
2010-09-02,15.97,16.0,15.91,15.955,24191.0
2010-09-03,15.885,15.945,15.84,15.925,32617.0
2010-09-07,16.0,16.0,15.925,15.955,160755.0
2010-09-08,15.96,16.0,15.885,15.885,22205.0
2010-09-09,15.885,15.97,15.84,15.925,120613.0
2010-09-10,15.925,15.975,15.895,15.91,316341.0
2010-09-13,15.925,15.99,15.925,15.96,46743.0
2010-09-14,16.005,16.135,16.005,16.045,53150.0
2010-09-15,16.035,16.12,16.035,16.08,63939.0
2010-09-16,16.105,16.11,16.005,16.005,28932.0
2010-09-17,16.05,16.065,16.02,16.045,42867.0
2010-09-20,16.155,16.21,16.075,16.21,69090.0
2010-09-21,16.09,16.14,16.005,16.12,49849.0
2010-09-22,16.21,16.285,16.2,16.26,28542.0
2010-09-23,16.36,16.38,16.285,16.305,104420.0
2010-09-24,16.345,16.38,16.29,16.29,25224.0
2010-09-27,16.425,16.425,16.305,16.38,37516.0
2010-09-28,16.375,16.515,16.375,16.51,89654.0
2010-09-29,16.59,16.625,16.495,16.495,49598.0
2010-09-30,16.485,16.515,16.38,16.38,68492.0
2010-10-01,16.315,16.435,16.315,16.35,121914.0
2010-10-04,16.38,16.395,16.335,16.375,53858.0
2010-10-05,16.365,16.5,16.35,16.42,107551.0
2010-10-06,16.395,16.45,16.36,16.36,36603.0
2010-10-07,16.42,16.425,16.335,16.39,57275.0
2010-10-08,16.33,16.38,16.305,16.305,20790.0
2010-10-12,16.365,16.47,16.335,16.45,63649.0
2010-10-13,16.405,16.405,16.33,16.345,105009.0
2010-10-14,16.405,16.56,16.405,16.53,105784.0
2010-10-15,16.55,16.635,16.54,16.565,115558.0
2010-10-18,16.58,16.595,16.53,16.53,55149.0
2010-10-19,16.565,16.71,16.565,16.71,34904.0
2010-10-20,16.68,16.7,16.635,16.67,28065.0
2010-10-21,16.685,16.755,16.64,16.74,20866.0
2010-10-22,16.7,16.74,16.635,16.715,48091.0
2010-10-25,16.8,16.8,16.725,16.725,62274.0
2010-10-26,16.7,16.7,16.605,16.62,56817.0
2010-10-27,16.55,16.55,16.515,16.525,54519.0
2010-10-28,16.495,16.56,16.485,16.51,57645.0
2010-10-29,16.565,16.67,16.56,16.67,177154.0
2010-11-01,16.695,16.695,16.595,16.62,36365.0
2010-11-02,16.545,16.565,16.525,16.525,89202.0
2010-11-03,16.595,16.605,16.5,16.51,43878.0
2010-11-04,16.51,16.625,16.51,16.55,289213.0
2010-11-05,16.53,16.595,16.53,16.575,49978.0
2010-11-08,16.565,16.58,16.525,16.54,120376.0
2010-11-09,16.5,16.51,16.335,16.41,191456.0
2010-11-10,16.315,16.39,16.285,16.29,171042.0
2010-11-11,16.29,16.33,16.285,16.285,27145.0
2010-11-12,16.225,16.285,16.195,16.245,82042.0
2010-11-15,16.17,16.17,16.08,16.105,297107.0
2010-11-16,16.075,16.08,16.015,16.065,309505.0
2010-11-17,16.02,16.08,16.0,16.065,54901.0
2010-11-18,16.065,16.17,16.06,16.14,51686.0
2010-11-19,16.17,16.23,16.14,16.215,89936.0
2010-11-22,16.245,16.315,16.23,16.315,25353.0
2010-11-23,16.41,16.41,16.27,16.3,162520.0
2010-11-24,16.32,16.32,16.155,16.155,87905.0
2010-11-25,16.17,16.29,16.17,16.29,30322.0
2010-11-26,16.32,16.425,16.32,16.405,44033.0
2010-11-29,16.435,16.56,16.435,16.56,100700.0
2010-11-30,16.58,16.65,16.575,16.62,203597.0
2010-12-01,16.525,16.605,16.44,16.45,111012.0
2010-12-02,16.44,16.455,16.375,16.42,55131.0
2010-12-03,16.425,16.47,16.335,16.335,107916.0
2010-12-06,16.375,16.405,16.335,16.405,50230.0
2010-12-07,16.275,16.32,16.185,16.245,107973.0
2010-12-08,16.185,16.285,16.11,16.27,105192.0
2010-12-09,16.24,16.255,16.095,16.11,147060.0
2010-12-10,16.11,16.14,16.035,16.035,122046.0
2010-12-13,15.99,16.215,15.99,16.18,69166.0
2010-12-14,16.165,16.17,15.97,16.065,129101.0
2010-12-15,16.03,16.135,16.005,16.135,81995.0
2010-12-16,16.185,16.315,16.11,16.305,71774.0
2010-12-17,16.33,16.5,16.33,16.45,60655.0
2010-12-20,16.67,16.67,16.495,16.56,51029.0
2010-12-21,16.575,16.64,16.53,16.64,134936.0
2010-12-22,16.54,16.595,16.51,16.595,53621.0
2010-12-23,16.58,16.63,16.515,16.595,68493.0
2010-12-24,16.7,16.7,16.425,16.525,90953.0
2010-12-29,16.42,16.76,16.42,16.735,36564.0
2010-12-30,16.705,16.73,16.64,16.69,93146.0
2010-12-31,16.63,16.795,16.63,16.795,48182.0
2011-01-04,16.705,16.705,16.59,16.63,111663.0
2011-01-05,16.47,16.47,16.365,16.45,251586.0
2011-01-06,16.48,16.54,16.42,16.525,88962.0
2011-01-07,16.48,16.525,16.455,16.47,88654.0
2011-01-10,16.56,16.59,16.495,16.59,92418.0
2011-01-11,16.515,16.555,16.485,16.53,101160.0
2011-01-12,16.465,16.485,16.41,16.48,108298.0
2011-01-13,16.42,16.47,16.36,16.465,67353.0
2011-01-14,16.47,16.57,16.435,16.47,80790.0
2011-01-17,16.425,16.47,16.345,16.435,73933.0
2011-01-18,16.405,16.42,16.33,16.405,94150.0
2011-01-19,16.32,16.5,16.295,16.5,68595.0
2011-01-20,16.32,16.39,16.25,16.335,65608.0
2011-01-21,16.265,16.275,16.2,16.265,54737.0
2011-01-24,16.235,16.275,16.205,16.205,62657.0
2011-01-25,16.19,16.235,16.145,16.2,129913.0
2011-01-26,16.2,16.22,16.115,16.14,87581.0
2011-01-27,16.14,16.14,16.01,16.065,171380.0
2011-01-28,16.055,16.17,16.025,16.04,152613.0
2011-01-31,16.14,16.155,16.065,16.155,106028.0
2011-02-01,16.065,16.13,16.025,16.065,252622.0
2011-02-02,16.095,16.14,15.955,16.005,60727.0
2011-02-03,15.95,16.005,15.88,15.91,66326.0
2011-02-04,15.965,15.965,15.88,15.925,37910.0
2011-02-07,15.88,15.89,15.77,15.86,242965.0
2011-02-08,15.905,15.94,15.815,15.815,69396.0
2011-02-09,15.865,15.97,15.83,15.955,103866.0
2011-02-10,15.895,15.955,15.85,15.865,139057.0
2011-02-11,15.86,15.91,15.845,15.88,48349.0
2011-02-14,15.865,15.925,15.835,15.865,84886.0
2011-02-15,15.865,15.91,15.835,15.91,54682.0
2011-02-16,15.89,15.905,15.785,15.82,139732.0
2011-02-17,15.82,15.92,15.8,15.895,95032.0
2011-02-18,15.91,15.935,15.835,15.935,76174.0
2011-02-22,15.98,16.065,15.905,16.05,93175.0
2011-02-23,15.98,16.26,15.98,16.26,77508.0
2011-02-24,16.335,16.425,16.265,16.375,117332.0
2011-02-25,16.395,16.465,16.335,16.44,29806.0
2011-02-28,16.39,16.53,16.39,16.515,43034.0
2011-03-01,16.455,16.485,16.41,16.465,53298.0
2011-03-02,16.47,16.51,16.44,16.495,54180.0
2011-03-03,16.395,16.405,16.32,16.405,50516.0
2011-03-04,16.405,16.5,16.39,16.455,35140.0
2011-03-07,16.5,16.515,16.435,16.45,130798.0
2011-03-08,16.465,16.465,16.33,16.35,44163.0
2011-03-09,16.495,16.495,16.495,16.495,0.0
2011-03-10,16.525,16.585,16.455,16.545,23886.0
2011-03-11,16.605,16.605,16.53,16.57,22119.0
2011-03-14,16.615,16.615,16.515,16.555,38890.0
2011-03-15,16.62,16.64,16.555,16.6,72341.0
2011-03-16,16.64,16.715,16.64,16.715,32863.0
2011-03-17,16.745,16.775,16.705,16.705,28874.0
2011-03-18,16.72,16.82,16.715,16.76,101956.0
2011-03-21,16.745,16.855,16.745,16.835,31933.0
2011-03-22,16.72,16.87,16.715,16.87,33793.0
2011-03-23,16.855,16.855,16.76,16.765,16281.0
2011-03-24,16.795,16.87,16.76,16.81,65985.0
2011-03-25,16.895,16.91,16.82,16.855,41722.0
2011-03-28,16.81,16.825,16.775,16.775,109372.0
2011-03-29,16.78,16.81,16.72,16.72,31550.0
2011-03-30,16.73,16.78,16.705,16.775,58906.0
2011-03-31,16.805,16.82,16.78,16.79,42346.0
2011-04-01,16.78,16.78,16.73,16.765,11733.0
2011-04-04,16.81,16.855,16.75,16.835,53723.0
2011-04-05,16.84,16.855,16.805,16.84,56104.0
2011-04-06,16.885,16.885,16.73,16.76,29744.0
2011-04-07,16.795,16.795,16.675,16.705,24362.0
2011-04-08,16.675,16.78,16.675,16.765,38940.0
2011-04-11,16.82,16.82,16.685,16.76,74155.0
2011-04-12,16.75,16.82,16.715,16.775,65135.0
2011-04-13,16.775,16.87,16.72,16.87,34475.0
2011-04-14,16.885,16.95,16.865,16.94,69454.0
2011-04-15,16.965,17.06,16.965,17.045,111399.0
2011-04-18,17.12,17.195,17.115,17.165,47516.0
2011-04-19,17.22,17.235,17.15,17.19,88287.0
2011-04-20,17.235,17.235,17.07,17.115,136401.0
2011-04-21,17.105,17.22,17.105,17.205,111609.0
2011-04-25,17.25,17.265,17.18,17.235,54686.0
2011-04-26,17.275,17.305,17.205,17.235,105470.0
2011-04-27,17.225,17.28,17.105,17.115,57098.0
2011-04-28,17.195,17.235,17.175,17.22,96281.0
2011-04-29,17.25,17.325,17.235,17.295,148961.0
2011-05-02,17.31,17.35,17.255,17.35,23356.0
2011-05-03,17.385,17.455,17.34,17.455,40393.0
2011-05-04,17.44,17.605,17.44,17.545,44312.0
2011-05-05,17.55,17.635,17.5,17.565,204074.0
2011-05-06,17.44,17.545,17.44,17.46,16318.0
2011-05-09,17.5,17.565,17.475,17.52,87061.0
2011-05-10,17.49,17.505,17.46,17.475,28921.0
2011-05-11,17.46,17.49,17.415,17.47,120017.0
2011-05-12,17.455,17.46,17.355,17.355,88406.0
2011-05-13,17.415,17.47,17.41,17.46,109056.0
2011-05-16,17.445,17.52,17.43,17.43,20613.0
2011-05-17,17.505,17.505,17.425,17.485,77878.0
2011-05-18,17.455,17.47,17.385,17.385,29045.0
2011-05-19,17.385,17.46,17.35,17.41,90457.0
2011-05-20,17.43,17.46,17.305,17.305,85234.0
2011-05-24,17.38,17.415,17.355,17.38,88166.0
2011-05-25,17.445,17.47,17.38,17.47,35175.0
2011-05-26,17.49,17.55,17.43,17.55,374454.0
2011-05-27,17.545,17.545,17.43,17.515,25709.0
2011-05-30,17.52,17.55,17.47,17.49,32156.0
2011-05-31,17.485,17.53,17.445,17.485,57931.0
2011-06-01,17.545,17.56,17.455,17.46,91677.0
2011-06-02,17.385,17.41,17.34,17.385,50883.0
2011-06-03,17.31,17.34,17.275,17.32,68922.0
2011-06-06,17.325,17.415,17.31,17.395,41595.0
2011-06-07,17.32,17.445,17.305,17.445,58858.0
2011-06-08,17.415,17.5,17.385,17.5,26246.0
2011-06-09,17.475,17.475,17.355,17.425,34293.0
2011-06-10,17.46,17.485,17.385,17.445,25669.0
2011-06-13,17.47,17.5,17.4,17.4,72561.0
2011-06-14,17.385,17.385,17.31,17.35,30337.0
2011-06-15,17.35,17.475,17.35,17.445,59618.0
2011-06-16,17.455,17.535,17.44,17.475,12923.0
2011-06-17,17.47,17.535,17.41,17.41,50945.0
2011-06-20,17.41,17.415,17.25,17.385,106030.0
2011-06-21,17.295,17.415,17.275,17.32,114433.0
2011-06-22,17.31,17.455,17.31,17.37,130127.0
2011-06-23,17.46,17.46,17.33,17.395,254349.0
2011-06-24,17.455,17.52,17.395,17.52,10857.0
2011-06-27,17.495,17.495,17.38,17.38,23560.0
2011-06-28,17.38,17.42,17.35,17.395,31869.0
2011-06-29,17.49,17.535,17.395,17.45,60004.0
2011-06-30,17.525,17.54,17.42,17.525,62337.0
2011-07-04,17.495,17.51,17.395,17.51,31335.0
2011-07-05,17.525,17.525,17.435,17.495,54792.0
2011-07-06,17.505,17.55,17.47,17.535,98906.0
2011-07-07,17.525,17.57,17.455,17.455,125368.0
2011-07-08,17.64,17.74,17.63,17.74,27797.0
2011-07-11,17.875,17.875,17.81,17.845,122085.0
2011-07-12,17.915,17.93,17.86,17.93,54900.0
2011-07-13,17.885,17.97,17.84,17.97,76752.0
2011-07-14,17.93,17.955,17.87,17.905,40569.0
2011-07-15,17.94,18.065,17.875,18.035,52458.0
2011-07-18,18.075,18.105,18.005,18.005,38135.0
2011-07-19,17.985,18.19,17.975,18.16,57165.0
2011-07-20,18.1,18.12,18.005,18.105,34642.0
2011-07-21,18.0,18.005,17.93,18.005,18935.0
2011-07-22,17.93,18.03,17.915,18.02,75925.0
2011-07-25,17.985,18.015,17.92,18.0,36818.0
2011-07-26,17.97,18.09,17.955,18.09,19342.0
2011-07-27,18.065,18.12,18.045,18.105,30579.0
2011-07-28,18.145,18.22,18.12,18.18,35299.0
2011-07-29,18.245,18.28,18.195,18.195,24600.0
2011-08-02,18.375,18.47,18.375,18.44,63881.0
2011-08-03,18.455,18.555,18.34,18.425,58134.0
2011-08-04,18.405,18.495,18.325,18.395,42833.0
2011-08-05,18.44,18.48,18.175,18.18,205401.0
2011-08-08,18.405,18.42,18.19,18.21,83440.0
2011-08-09,18.145,18.41,18.12,18.39,32536.0
2011-08-10,18.42,18.74,18.38,18.68,169777.0
2011-08-11,18.805,18.815,18.395,18.395,136795.0
2011-08-12,18.54,18.695,18.495,18.695,74327.0
2011-08-15,18.665,18.665,18.485,18.54,47049.0
2011-08-16,18.58,18.79,18.58,18.725,44808.0
2011-08-17,18.655,18.755,18.64,18.7,74197.0
2011-08-18,19.0,19.015,18.76,18.785,47680.0
2011-08-19,18.87,18.87,18.68,18.68,26456.0
2011-08-22,18.645,18.695,18.6,18.64,78512.0
2011-08-23,18.61,18.61,18.41,18.41,40963.0
2011-08-24,18.42,18.465,18.18,18.18,78443.0
2011-08-25,18.205,18.305,18.18,18.29,48227.0
2011-08-26,18.35,18.38,18.26,18.265,32773.0
2011-08-29,18.28,18.28,18.13,18.165,44122.0
2011-08-30,18.205,18.275,18.145,18.205,33891.0
2011-08-31,18.145,18.145,17.9,17.97,56058.0
2011-09-01,17.97,18.165,17.96,18.12,25850.0
2011-09-02,18.265,18.38,18.23,18.38,23567.0
2011-09-06,18.54,18.54,18.325,18.45,110126.0
2011-09-07,18.35,18.365,18.26,18.275,209549.0
2011-09-08,18.34,18.455,18.28,18.455,15998.0
2011-09-09,18.5,18.685,18.465,18.58,19520.0
2011-09-12,18.555,18.57,18.405,18.535,37084.0
2011-09-13,18.535,18.535,18.335,18.335,16455.0
2011-09-14,18.295,18.395,18.235,18.265,26043.0
2011-09-15,18.235,18.29,18.165,18.26,44022.0
2011-09-16,18.21,18.26,18.21,18.23,49351.0
2011-09-19,18.28,18.31,18.195,18.235,18787.0
2011-09-20,18.165,18.22,18.135,18.19,26365.0
2011-09-21,18.31,18.45,18.25,18.44,74228.0
2011-09-22,18.535,18.54,18.35,18.455,38177.0
2011-09-23,18.405,18.45,18.28,18.31,40801.0
2011-09-26,18.28,18.305,18.205,18.23,72640.0
2011-09-27,18.03,18.145,17.93,18.105,112148.0
2011-09-28,18.1,18.12,18.0,18.035,56656.0
2011-09-29,18.085,18.16,18.005,18.16,34372.0
2011-09-30,18.245,18.325,18.13,18.22,20924.0
2011-10-03,18.355,18.455,18.335,18.405,44349.0
2011-10-04,18.555,18.695,18.54,18.55,103325.0
2011-10-05,18.58,18.695,18.51,18.695,39578.0
2011-10-06,18.57,18.58,18.465,18.465,28474.0
2011-10-07,18.44,18.715,18.425,18.715,47170.0
2011-10-11,18.595,18.61,18.495,18.555,63570.0
2011-10-12,18.44,18.45,18.32,18.325,50409.0
2011-10-13,18.32,18.405,18.28,18.29,72997.0
2011-10-14,18.18,18.195,18.05,18.05,94818.0
2011-10-17,18.29,18.31,18.18,18.265,36666.0
2011-10-18,18.39,18.425,18.26,18.26,38996.0
2011-10-19,18.26,18.35,18.23,18.305,16538.0
2011-10-20,18.305,18.365,18.21,18.21,21259.0
2011-10-21,18.295,18.34,18.235,18.335,35055.0
2011-10-24,18.335,18.355,18.245,18.335,44041.0
2011-10-25,18.26,18.375,18.26,18.34,24701.0
2011-10-26,18.375,18.375,18.245,18.275,49057.0
2011-10-27,18.26,18.295,18.085,18.165,24255.0
2011-10-28,18.175,18.32,18.15,18.235,27369.0
2011-10-31,18.42,18.76,18.41,18.76,50972.0
2011-11-01,18.99,19.13,18.9,19.075,80915.0
2011-11-02,18.905,18.975,18.87,18.95,33849.0
2011-11-03,18.9,19.03,18.855,18.92,21324.0
2011-11-04,18.95,19.03,18.875,19.03,8569.0
2011-11-07,18.985,19.095,18.93,18.93,81828.0
2011-11-08,19.015,19.105,18.93,18.96,20365.0
2011-11-09,19.08,19.135,19.02,19.135,29384.0
2011-11-10,19.035,19.09,19.0,19.09,15894.0
2011-11-11,19.095,19.15,19.03,19.15,41019.0
2011-11-14,19.08,19.16,19.03,19.105,42559.0
2011-11-15,19.15,19.19,19.035,19.075,46236.0
2011-11-16,19.02,19.12,18.975,19.02,63024.0
2011-11-17,18.985,19.135,18.96,19.13,14861.0
2011-11-18,19.06,19.08,18.985,19.05,53865.0
2011-11-21,19.115,19.145,19.015,19.09,37949.0
2011-11-22,19.09,19.135,19.015,19.13,10440.0
2011-11-23,19.115,19.275,19.08,19.15,34263.0
2011-11-24,19.175,19.26,19.165,19.25,30121.0
2011-11-25,19.16,19.19,19.08,19.08,52266.0
2011-11-28,18.76,19.065,18.76,18.945,227660.0
2011-11-29,18.97,19.175,18.92,19.12,36506.0
2011-11-30,19.02,19.195,18.945,19.135,51060.0
2011-12-01,19.05,19.175,19.05,19.115,43346.0
2011-12-02,19.005,19.24,19.0,19.24,23057.0
2011-12-05,19.165,19.225,19.08,19.225,41092.0
2011-12-06,19.225,19.41,19.225,19.37,67676.0
2011-12-07,19.325,19.455,19.275,19.455,36517.0
2011-12-08,19.5,19.64,19.45,19.595,40918.0
2011-12-09,19.55,19.555,19.385,19.435,35839.0
2011-12-12,19.45,19.515,19.335,19.48,38138.0
2011-12-13,19.385,19.61,19.37,19.485,24899.0
2011-12-14,19.6,19.625,19.5,19.625,43329.0
2011-12-15,19.58,19.675,19.44,19.645,62486.0
2011-12-16,19.675,19.83,19.585,19.585,54172.0
2011-12-19,19.695,19.84,19.66,19.73,39953.0
2011-12-20,19.755,19.82,19.57,19.645,50166.0
2011-12-21,19.775,19.8,19.645,19.7,23205.0
2011-12-22,19.695,19.725,19.6,19.695,109577.0
2011-12-23,19.63,19.73,19.545,19.64,43558.0
2011-12-28,19.615,19.77,19.53,19.76,32022.0
2011-12-29,19.755,19.815,19.7,19.81,22418.0
2011-12-30,19.81,19.89,19.76,19.89,26284.0
2012-01-03,19.7,19.74,19.63,19.64,35399.0
2012-01-04,19.605,19.67,19.505,19.64,25715.0
2012-01-05,19.69,19.785,19.625,19.745,37160.0
2012-01-06,19.785,19.885,19.74,19.845,43098.0
2012-01-09,19.91,20.015,19.8,19.81,72983.0
2012-01-10,19.885,20.01,19.825,19.975,32155.0
2012-01-11,19.96,20.03,19.945,20.025,51933.0
2012-01-12,20.04,20.075,19.915,19.93,65282.0
2012-01-13,20.025,20.04,19.97,20.025,56932.0
2012-01-16,20.075,20.145,20.04,20.055,55371.0
2012-01-17,19.995,20.085,19.96,20.075,66671.0
2012-01-18,20.125,20.14,19.975,19.985,46484.0
2012-01-19,19.96,19.97,19.815,19.815,91106.0
2012-01-20,19.7,19.715,19.455,19.455,77467.0
2012-01-23,19.385,19.415,19.275,19.285,216992.0
2012-01-24,19.36,19.485,19.29,19.37,108398.0
2012-01-25,19.46,19.605,19.405,19.405,62749.0
2012-01-26,19.49,19.605,19.49,19.515,70889.0
2012-01-27,19.625,19.64,19.54,19.605,32289.0
2012-01-30,19.715,19.785,19.69,19.77,71344.0
2012-01-31,19.73,19.87,19.73,19.87,71278.0
2012-02-01,19.885,19.94,19.81,19.9,55900.0
2012-02-02,19.81,19.81,19.66,19.675,106456.0
2012-02-03,19.63,19.645,19.57,19.645,105591.0
2012-02-06,19.655,19.685,19.605,19.645,41222.0
2012-02-07,19.63,19.655,19.56,19.655,67089.0
2012-02-08,19.585,19.655,19.525,19.54,52632.0
2012-02-09,19.445,19.475,19.3,19.42,147186.0
2012-02-10,19.4,19.46,19.37,19.4,48173.0
2012-02-13,19.37,19.455,19.355,19.455,46312.0
2012-02-14,19.47,19.49,19.455,19.475,77337.0
2012-02-15,19.5,19.64,19.49,19.64,221372.0
2012-02-16,19.525,19.575,19.26,19.26,277047.0
2012-02-17,19.29,19.345,19.26,19.32,63019.0
2012-02-21,19.285,19.34,19.17,19.22,127055.0
2012-02-22,19.275,19.4,19.185,19.36,117038.0
2012-02-23,19.375,19.42,19.345,19.405,38351.0
2012-02-24,19.5,19.505,19.385,19.43,60017.0
2012-02-27,19.505,19.545,19.455,19.515,56493.0
2012-02-28,19.5,19.615,19.5,19.585,26891.0
2012-02-29,19.675,19.715,19.54,19.56,44044.0
2012-03-01,19.56,19.675,19.49,19.675,94884.0
2012-03-02,19.645,19.66,19.545,19.56,74309.0
2012-03-05,19.63,19.655,19.57,19.655,107523.0
2012-03-06,19.655,19.725,19.585,19.685,74101.0
2012-03-07,19.685,19.7,19.515,19.54,84591.0
2012-03-08,19.585,19.64,19.505,19.54,23150.0
2012-03-09,19.545,19.57,19.475,19.505,37563.0
2012-03-12,19.63,19.64,19.545,19.545,26159.0
2012-03-13,19.575,19.59,19.49,19.49,35113.0
2012-03-14,19.47,19.47,19.315,19.315,98612.0
2012-03-15,19.285,19.33,19.215,19.215,65943.0
2012-03-16,19.075,19.24,19.045,19.09,57316.0
2012-03-19,19.1,19.135,19.0,19.0,53421.0
2012-03-20,19.07,19.1,19.03,19.035,233521.0
2012-03-21,19.075,19.205,19.07,19.16,62623.0
2012-03-22,19.26,19.315,19.245,19.26,37458.0
2012-03-23,19.34,19.4,19.29,19.4,64006.0
2012-03-26,19.345,19.415,19.245,19.33,33866.0
2012-03-27,19.305,19.355,19.285,19.32,55872.0
2012-03-28,19.27,19.405,19.27,19.405,22391.0
2012-03-29,19.475,19.475,19.32,19.39,136814.0
2012-03-30,19.42,19.47,19.355,19.415,55411.0
2012-04-02,19.43,19.455,19.34,19.355,38107.0
2012-04-03,19.415,19.43,19.215,19.215,62826.0
2012-04-04,19.315,19.375,19.305,19.33,31757.0
2012-04-05,19.36,19.375,19.23,19.285,42118.0
2012-04-09,19.47,19.49,19.4,19.405,49997.0
2012-04-10,19.505,19.705,19.455,19.615,87782.0
2012-04-11,19.59,19.645,19.53,19.615,28523.0
2012-04-12,19.57,19.615,19.5,19.6,34823.0
2012-04-13,19.605,19.685,19.6,19.625,50289.0
2012-04-16,19.715,19.745,19.645,19.69,14464.0
2012-04-17,19.59,19.59,19.44,19.49,99333.0
2012-04-18,19.5,19.59,19.49,19.57,33730.0
2012-04-19,19.57,19.625,19.545,19.57,17079.0
2012-04-20,19.49,19.49,19.345,19.385,47073.0
2012-04-23,19.455,19.485,19.36,19.455,26201.0
2012-04-24,19.355,19.405,19.275,19.37,87933.0
2012-04-25,19.3,19.3,19.155,19.285,59420.0
2012-04-26,19.245,19.275,19.185,19.185,129204.0
2012-04-27,19.24,19.26,19.175,19.175,33774.0
2012-04-30,19.29,19.33,19.245,19.255,18393.0
2012-05-01,19.285,19.375,19.205,19.32,59874.0
2012-05-02,19.355,19.415,19.285,19.3,54201.0
2012-05-03,19.345,19.43,19.315,19.43,37773.0
2012-05-04,19.43,19.57,19.4,19.5,13972.0
2012-05-07,19.6,19.625,19.475,19.5,19058.0
2012-05-08,19.63,19.64,19.585,19.605,59899.0
2012-05-09,19.64,19.675,19.56,19.675,95269.0
2012-05-10,19.725,19.725,19.6,19.715,35567.0
2012-05-11,19.77,19.79,19.69,19.755,44261.0
2012-05-14,19.81,19.86,19.76,19.785,75287.0
2012-05-15,19.8,19.84,19.74,19.755,12316.0
2012-05-16,19.725,19.775,19.625,19.775,69284.0
2012-05-17,19.76,19.81,19.69,19.77,36899.0
2012-05-18,19.77,19.84,19.74,19.74,21948.0
2012-05-22,19.785,19.91,19.725,19.815,34046.0
2012-05-23,19.93,19.995,19.91,19.975,60574.0
2012-05-24,19.96,20.075,19.94,20.015,42843.0
2012-05-25,20.17,20.185,20.095,20.145,34612.0
2012-05-28,20.195,20.195,20.03,20.085,19690.0
2012-05-29,20.045,20.045,19.925,19.93,28520.0
2012-05-30,19.96,20.1,19.94,20.055,34291.0
2012-05-31,20.085,20.23,20.085,20.13,141296.0
2012-06-01,20.245,20.34,20.24,20.28,27584.0
2012-06-04,20.23,20.34,20.185,20.315,25408.0
2012-06-05,20.295,20.295,20.01,20.01,68273.0
2012-06-06,20.06,20.1,19.915,19.915,54495.0
2012-06-07,19.91,20.14,19.91,19.975,78329.0
2012-06-08,20.06,20.11,20.015,20.06,83357.0
2012-06-11,20.0,20.13,20.0,20.11,28379.0
2012-06-12,20.195,20.195,19.995,20.0,91638.0
2012-06-13,20.07,20.13,20.04,20.085,28673.0
2012-06-14,20.11,20.115,19.995,19.995,15847.0
2012-06-15,20.095,20.125,20.06,20.095,40709.0
2012-06-18,20.175,20.175,20.1,20.1,32343.0
2012-06-19,20.085,20.085,20.015,20.07,28485.0
2012-06-20,20.04,20.13,19.995,20.13,24115.0
2012-06-21,20.105,20.2,20.085,20.2,16633.0
2012-06-22,20.085,20.085,19.945,19.945,122894.0
2012-06-25,20.045,20.1,20.015,20.03,89297.0
2012-06-26,20.045,20.06,19.965,20.045,33387.0
2012-06-27,20.05,20.07,20.005,20.015,26877.0
2012-06-28,20.105,20.13,20.035,20.05,30465.0
2012-06-29,19.93,20.035,19.875,20.035,59397.0
2012-07-03,20.035,20.035,19.91,19.91,31254.0
2012-07-04,19.975,20.06,19.96,19.96,23171.0
2012-07-05,19.92,20.045,19.92,20.035,45116.0
2012-07-06,20.085,20.12,20.045,20.105,33236.0
2012-07-09,20.12,20.2,20.085,20.2,35223.0
2012-07-10,20.155,20.2,20.105,20.175,17395.0
2012-07-11,20.215,20.26,20.175,20.175,24749.0
2012-07-12,20.245,20.27,20.21,20.225,17449.0
2012-07-13,20.285,20.285,20.2,20.28,20080.0
2012-07-16,20.31,20.315,20.2,20.2,16508.0
2012-07-17,20.16,20.2,20.12,20.13,20342.0
2012-07-18,20.16,20.31,20.16,20.31,25297.0
2012-07-19,20.17,20.23,20.17,20.23,15088.0
2012-07-20,20.2,20.28,20.185,20.215,55009.0
2012-07-23,20.315,20.365,20.27,20.365,17326.0
2012-07-24,20.28,20.38,20.215,20.26,39438.0
2012-07-25,20.255,20.37,20.255,20.34,31605.0
2012-07-26,20.24,20.3,20.215,20.295,47320.0
2012-07-27,20.13,20.17,20.05,20.17,54799.0
2012-07-30,20.155,20.23,20.09,20.17,24769.0
2012-07-31,20.27,20.33,20.245,20.3,12380.0
2012-08-01,20.245,20.3,20.215,20.215,38608.0
2012-08-02,20.295,20.395,20.255,20.395,24750.0
2012-08-03,20.255,20.28,20.17,20.19,35578.0
2012-08-07,20.015,20.105,20.005,20.1,48403.0
2012-08-08,20.09,20.09,20.02,20.085,8520.0
2012-08-09,20.035,20.05,19.975,20.02,57040.0
2012-08-10,20.115,20.145,20.07,20.115,18396.0
2012-08-13,20.06,20.09,20.02,20.06,17671.0
2012-08-14,19.975,20.0,19.89,19.89,25359.0
2012-08-15,19.86,19.86,19.68,19.685,80831.0
2012-08-16,19.705,19.705,19.51,19.555,88769.0
2012-08-17,19.545,19.665,19.5,19.64,75134.0
2012-08-20,19.595,19.655,19.585,19.61,18511.0
2012-08-21,19.58,19.58,19.475,19.565,32286.0
2012-08-22,19.685,19.795,19.655,19.755,39862.0
2012-08-23,19.835,19.905,19.805,19.805,15901.0
2012-08-24,19.88,19.895,19.835,19.865,20158.0
2012-08-27,19.88,19.96,19.875,19.95,22229.0
2012-08-28,19.935,20.045,19.93,20.005,47499.0
2012-08-29,20.03,20.03,19.92,19.965,83266.0
2012-08-30,20.035,20.09,20.02,20.075,24512.0
2012-08-31,20.02,20.09,19.98,20.07,12638.0
2012-09-04,20.07,20.105,20.0,20.0,43751.0
2012-09-05,20.07,20.085,19.965,19.975,12002.0
2012-09-06,19.86,19.88,19.755,19.755,68127.0
2012-09-07,19.79,19.825,19.68,19.68,40329.0
2012-09-10,19.735,19.75,19.64,19.72,62761.0
2012-09-11,19.685,19.735,19.65,19.665,22071.0
2012-09-12,19.64,19.79,19.615,19.71,43464.0
2012-09-13,19.84,19.935,19.695,19.895,43502.0
2012-09-14,19.89,20.0,19.85,20.0,40263.0
2012-09-17,19.96,20.075,19.96,19.98,26167.0
2012-09-18,20.07,20.105,19.99,19.99,49961.0
2012-09-19,20.035,20.12,20.015,20.12,79768.0
2012-09-20,20.13,20.175,20.09,20.115,69614.0
2012-09-21,20.1,20.105,19.895,19.99,100240.0
2012-09-24,19.99,20.045,19.95,19.95,23902.0
2012-09-25,20.02,20.03,19.93,20.02,62312.0
2012-09-26,20.12,20.185,20.1,20.1,62873.0
2012-09-27,20.13,20.185,20.105,20.185,70334.0
2012-09-28,20.16,20.2,20.12,20.175,51297.0
2012-10-01,20.185,20.2,20.12,20.19,65182.0
2012-10-02,20.105,20.2,20.1,20.16,88866.0
2012-10-03,20.175,20.27,20.175,20.26,33105.0
2012-10-04,20.215,20.255,20.175,20.2,11929.0
2012-10-05,20.16,20.175,20.105,20.16,28315.0
2012-10-09,20.145,20.225,20.115,20.225,61101.0
2012-10-10,20.17,20.185,20.105,20.145,60506.0
2012-10-11,20.13,20.175,20.105,20.17,32918.0
2012-10-12,20.14,20.175,20.12,20.155,36404.0
2012-10-15,20.13,20.155,20.035,20.035,45875.0
2012-10-16,20.07,20.07,19.965,19.965,16681.0
2012-10-17,19.975,19.99,19.86,19.895,57123.0
2012-10-18,19.865,19.91,19.805,19.805,51948.0
2012-10-19,19.85,19.98,19.84,19.98,94361.0
2012-10-22,19.945,20.015,19.93,20.015,36063.0
2012-10-23,20.07,20.105,20.02,20.045,36310.0
2012-10-24,20.045,20.105,20.005,20.07,34808.0
2012-10-25,19.96,20.03,19.935,20.015,28146.0
2012-10-26,20.05,20.12,20.045,20.1,29687.0
2012-10-29,20.19,20.2,20.115,20.17,28971.0
2012-10-30,20.155,20.2,20.115,20.115,6751.0
2012-10-31,20.17,20.2,20.1,20.1,24607.0
2012-11-01,20.16,20.225,20.14,20.215,64162.0
2012-11-02,20.155,20.27,20.155,20.27,60995.0
2012-11-05,20.27,20.315,20.24,20.24,19927.0
2012-11-06,20.23,20.245,20.155,20.185,17286.0
2012-11-07,20.255,20.3,20.17,20.17,36272.0
2012-11-08,20.17,20.28,20.16,20.21,12906.0
2012-11-09,20.325,20.395,20.28,20.37,136790.0
2012-11-12,20.325,20.44,20.325,20.44,13615.0
2012-11-13,20.38,20.4,20.33,20.34,21150.0
2012-11-14,20.31,20.33,20.255,20.28,41727.0
2012-11-15,20.225,20.285,20.225,20.23,9943.0
2012-11-16,20.26,20.3,20.225,20.245,22597.0
2012-11-19,20.215,20.23,20.145,20.145,21679.0
2012-11-20,20.16,20.19,20.13,20.17,23843.0
2012-11-21,20.07,20.12,20.045,20.1,21275.0
2012-11-22,20.075,20.12,20.045,20.09,14203.0
2012-11-23,20.085,20.09,20.005,20.005,31903.0
2012-11-26,20.115,20.17,20.09,20.155,21151.0
2012-11-27,20.12,20.23,20.12,20.2,28052.0
2012-11-28,20.27,20.295,20.21,20.295,15180.0
2012-11-29,20.26,20.3,20.23,20.245,31826.0
2012-11-30,20.315,20.37,20.28,20.365,18164.0
2012-12-03,20.295,20.345,20.27,20.28,71069.0
2012-12-04,20.31,20.33,20.28,20.28,15538.0
2012-12-05,20.33,20.345,20.285,20.325,26281.0
2012-12-06,20.345,20.385,20.315,20.325,27966.0
2012-12-07,20.325,20.37,20.295,20.355,12869.0
2012-12-10,20.345,20.385,20.325,20.355,25408.0
2012-12-11,20.38,20.38,20.295,20.33,41735.0
2012-12-12,20.245,20.285,20.17,20.19,28698.0
2012-12-13,20.16,20.175,20.09,20.145,16712.0
2012-12-14,20.12,20.17,20.085,20.155,13226.0
2012-12-17,20.12,20.14,20.05,20.05,18515.0
2012-12-18,20.02,20.105,20.015,20.105,40276.0
2012-12-19,20.105,20.155,20.06,20.115,56992.0
2012-12-20,20.105,20.14,20.035,20.1,62418.0
2012-12-21,20.1,20.185,20.07,20.085,83298.0
2012-12-24,20.175,20.175,20.105,20.17,20918.0
2012-12-27,20.17,20.24,20.08,20.23,33037.0
2012-12-28,20.225,20.265,20.19,20.19,19240.0
2012-12-31,20.19,20.215,20.16,20.215,12171.0
2013-01-02,19.965,20.075,19.935,19.995,36662.0
2013-01-03,19.995,20.01,19.855,19.855,23688.0
2013-01-04,19.8,19.825,19.76,19.815,31424.0
2013-01-07,19.79,19.81,19.72,19.76,44042.0
2013-01-08,19.745,19.84,19.745,19.84,111215.0
2013-01-09,19.84,19.84,19.775,19.81,45259.0
2013-01-10,19.77,19.8,19.755,19.755,93639.0
2013-01-11,19.735,19.775,19.66,19.72,109185.0
2013-01-14,19.755,19.785,19.72,19.72,40315.0
2013-01-15,19.825,19.885,19.825,19.84,21523.0
2013-01-16,19.88,19.94,19.865,19.865,75706.0
2013-01-17,19.865,19.865,19.775,19.775,46959.0
2013-01-18,19.825,19.91,19.8,19.87,79957.0
2013-01-21,19.84,19.855,19.81,19.825,20449.0
2013-01-22,19.785,19.845,19.775,19.81,73764.0
2013-01-23,19.855,19.885,19.855,19.87,25318.0
2013-01-24,19.91,19.91,19.825,19.825,26811.0
2013-01-25,19.73,19.755,19.675,19.68,42834.0
2013-01-28,19.595,19.645,19.485,19.635,186607.0
2013-01-29,19.62,19.635,19.555,19.565,63392.0
2013-01-30,19.565,19.565,19.5,19.565,45378.0
2013-01-31,19.535,19.565,19.5,19.565,75581.0
2013-02-01,19.55,19.595,19.415,19.415,193130.0
2013-02-04,19.455,19.555,19.425,19.5,143660.0
2013-02-05,19.465,19.52,19.425,19.52,94886.0
2013-02-06,19.51,19.555,19.48,19.55,28223.0
2013-02-07,19.495,19.535,19.465,19.5,36578.0
2013-02-08,19.485,19.525,19.43,19.485,76425.0
2013-02-11,19.455,19.525,19.44,19.525,356173.0
2013-02-12,19.445,19.455,19.375,19.41,34631.0
2013-02-13,19.36,19.385,19.275,19.335,76771.0
2013-02-14,19.315,19.415,19.305,19.385,142343.0
2013-02-15,19.385,19.385,19.18,19.18,50821.0
2013-02-19,19.305,19.315,19.19,19.19,67468.0
2013-02-20,19.175,19.275,19.135,19.265,70029.0
2013-02-21,19.29,19.33,19.275,19.29,74660.0
2013-02-22,19.315,19.345,19.265,19.315,104007.0
2013-02-25,19.305,19.525,19.3,19.525,77845.0
2013-02-26,19.525,19.59,19.485,19.485,48141.0
2013-02-27,19.54,19.58,19.485,19.485,84606.0
2013-02-28,19.55,19.555,19.5,19.55,30307.0
2013-03-01,19.565,19.605,19.54,19.59,64294.0
2013-03-04,19.635,19.675,19.575,19.575,33032.0
2013-03-05,19.565,19.65,19.555,19.65,22103.0
2013-03-06,19.555,19.595,19.51,19.54,51951.0
2013-03-07,19.51,19.525,19.465,19.47,18225.0
2013-03-08,19.425,19.465,19.33,19.33,404423.0
2013-03-11,19.36,19.4,19.32,19.33,47971.0
2013-03-12,19.41,19.495,19.39,19.495,69763.0
2013-03-13,19.425,19.51,19.415,19.495,48384.0
2013-03-14,19.445,19.455,19.39,19.41,20793.0
2013-03-15,19.455,19.51,19.445,19.485,15248.0
2013-03-18,19.58,19.65,19.575,19.58,25474.0
2013-03-19,19.66,19.68,19.61,19.635,36347.0
2013-03-20,19.62,19.65,19.555,19.555,44686.0
2013-03-21,19.63,19.68,19.595,19.595,35122.0
2013-03-22,19.635,19.675,19.595,19.63,31633.0
2013-03-25,19.61,19.69,19.605,19.66,60184.0
2013-03-26,19.59,19.65,19.565,19.63,46323.0
2013-03-27,19.755,19.785,19.69,19.73,122345.0
2013-03-28,19.745,19.785,19.705,19.77,63613.0
2013-04-01,19.775,19.84,19.76,19.815,84748.0
2013-04-02,19.83,19.83,19.76,19.76,82785.0
2013-04-03,19.815,19.92,19.815,19.92,89901.0
2013-04-04,20.01,20.075,19.955,20.05,43007.0
2013-04-05,20.24,20.265,20.135,20.215,74337.0
2013-04-08,20.27,20.28,20.2,20.2,27963.0
2013-04-09,20.215,20.225,20.145,20.145,33160.0
2013-04-10,20.06,20.12,20.02,20.065,101999.0
2013-04-11,20.05,20.115,20.025,20.105,36580.0
2013-04-12,20.185,20.21,20.155,20.21,70274.0
2013-04-15,20.245,20.255,20.155,20.175,47363.0
2013-04-16,20.115,20.16,20.08,20.16,41214.0
2013-04-17,20.115,20.175,20.105,20.115,13470.0
2013-04-18,20.145,20.2,20.105,20.105,26472.0
2013-04-19,20.105,20.145,20.075,20.105,19022.0
2013-04-22,20.13,20.155,20.08,20.12,22450.0
2013-04-23,20.115,20.185,20.1,20.105,35695.0
2013-04-24,20.12,20.185,20.105,20.155,12056.0
2013-04-25,20.1,20.135,20.065,20.135,23715.0
2013-04-26,20.215,20.255,20.16,20.215,15863.0
2013-04-29,20.24,20.295,20.215,20.28,24050.0
2013-04-30,20.24,20.28,20.2,20.21,15910.0
2013-05-01,20.285,20.285,20.185,20.185,32606.0
2013-05-02,20.215,20.28,20.19,20.265,256689.0
2013-05-03,20.2,20.21,20.1,20.1,39620.0
2013-05-06,20.075,20.155,19.995,20.005,23523.0
2013-05-07,19.925,19.99,19.92,19.98,28944.0
2013-05-08,19.94,20.01,19.925,20.01,61963.0
2013-05-09,19.99,19.995,19.925,19.955,19740.0
2013-05-10,19.965,19.965,19.72,19.845,62190.0
2013-05-13,19.735,19.825,19.735,19.79,56227.0
2013-05-14,19.785,19.81,19.66,19.665,51692.0
2013-05-15,19.68,19.715,19.63,19.675,59928.0
2013-05-16,19.72,19.76,19.665,19.68,129946.0
2013-05-17,19.62,19.635,19.44,19.44,194386.0
2013-05-21,19.41,19.465,19.37,19.445,47772.0
2013-05-22,19.5,19.525,19.335,19.345,66110.0
2013-05-23,19.41,19.455,19.3,19.37,377227.0
2013-05-24,19.375,19.47,19.375,19.455,42541.0
2013-05-27,19.43,19.455,19.375,19.385,39461.0
2013-05-28,19.36,19.4,19.3,19.33,104967.0
2013-05-29,19.29,19.33,19.18,19.205,95093.0
2013-05-30,19.22,19.26,19.14,19.195,38883.0
2013-05-31,19.18,19.23,19.095,19.22,48894.0
2013-06-03,19.14,19.29,19.14,19.29,54677.0
2013-06-04,19.335,19.335,19.26,19.265,33719.0
2013-06-05,19.32,19.36,19.175,19.205,62723.0
2013-06-06,19.165,19.235,19.065,19.085,240778.0
2013-06-07,18.96,18.97,18.775,18.775,80743.0
2013-06-10,18.775,18.78,18.585,18.61,51484.0
2013-06-11,18.43,18.52,18.39,18.5,39764.0
2013-06-12,18.45,18.545,18.43,18.435,23078.0
2013-06-13,18.5,18.54,18.45,18.5,34908.0
2013-06-14,18.79,18.81,18.64,18.655,44273.0
2013-06-17,18.655,18.71,18.575,18.61,121912.0
2013-06-18,18.56,18.6,18.53,18.555,46501.0
2013-06-19,18.645,18.645,18.43,18.43,36738.0
2013-06-20,18.345,18.38,18.025,18.17,89222.0
2013-06-21,18.1,18.12,17.415,17.415,104768.0
2013-06-24,17.32,17.45,17.28,17.34,202398.0
2013-06-25,17.7,17.78,17.535,17.71,57680.0
2013-06-26,17.585,17.74,17.51,17.6,68884.0
2013-06-27,17.59,17.805,17.59,17.7,63199.0
2013-06-28,17.575,17.795,17.575,17.7,163978.0
2013-07-02,17.655,18.17,17.625,18.16,58483.0
2013-07-03,18.02,18.12,17.94,17.965,32556.0
2013-07-04,18.035,18.16,17.985,18.02,19605.0
2013-07-05,17.875,17.875,17.75,17.79,28252.0
2013-07-08,17.83,17.965,17.795,17.945,146631.0
2013-07-09,17.91,17.945,17.795,17.915,120167.0
2013-07-10,17.925,17.97,17.87,17.87,43268.0
2013-07-11,17.915,18.025,17.875,17.915,45312.0
2013-07-12,17.97,18.075,17.93,18.04,24914.0
2013-07-15,17.945,18.06,17.925,18.04,21165.0
2013-07-16,18.01,18.16,17.985,18.115,73377.0
2013-07-17,18.155,18.255,18.13,18.24,33143.0
2013-07-18,18.21,18.305,18.075,18.12,21195.0
2013-07-19,18.13,18.195,18.115,18.17,31643.0
2013-07-22,18.295,18.335,18.215,18.215,30787.0
2013-07-23,18.195,18.195,18.05,18.08,28941.0
2013-07-24,17.97,17.985,17.85,17.86,27196.0
2013-07-25,17.875,17.925,17.845,17.925,30731.0
2013-07-26,17.98,18.1,17.9,17.945,55117.0
2013-07-29,17.94,18.005,17.89,17.89,80972.0
2013-07-30,17.985,17.985,17.815,17.86,76805.0
2013-07-31,17.74,18.08,17.725,18.04,98965.0
2013-08-01,17.97,17.97,17.78,17.795,56963.0
2013-08-02,17.885,17.965,17.845,17.925,25162.0
2013-08-06,17.815,17.94,17.815,17.9,74086.0
2013-08-07,17.925,18.025,17.915,18.025,24937.0
2013-08-08,18.1,18.13,18.05,18.105,25352.0
2013-08-09,18.075,18.12,18.04,18.12,18222.0
2013-08-12,18.145,18.195,18.035,18.05,19358.0
2013-08-13,17.91,18.005,17.83,17.83,21571.0
2013-08-14,17.815,17.91,17.775,17.775,101810.0
2013-08-15,17.7,17.74,17.545,17.735,43263.0
2013-08-16,17.615,17.64,17.435,17.49,63501.0
2013-08-19,17.49,17.59,17.415,17.45,106374.0
2013-08-20,17.52,17.615,17.495,17.53,25259.0
2013-08-21,17.53,17.585,17.45,17.49,40783.0
2013-08-22,17.41,17.505,17.385,17.415,23240.0
2013-08-23,17.44,17.615,17.41,17.565,19137.0
2013-08-26,17.63,17.64,17.585,17.625,54139.0
2013-08-27,17.79,17.985,17.775,17.955,46223.0
2013-08-28,17.87,17.985,17.765,17.79,41359.0
2013-08-29,17.735,17.89,17.725,17.885,20226.0
2013-08-30,17.835,17.94,17.79,17.9,35202.0
2013-09-03,17.59,17.645,17.41,17.505,74481.0
2013-09-04,17.56,17.615,17.41,17.495,38154.0
2013-09-05,17.33,17.375,17.13,17.13,71850.0
2013-09-06,17.205,17.28,17.155,17.22,39417.0
2013-09-09,17.28,17.33,17.235,17.29,46786.0
2013-09-10,17.1,17.245,17.055,17.13,45041.0
2013-09-11,17.11,17.25,17.02,17.205,62061.0
2013-09-12,17.32,17.32,17.165,17.18,23943.0
2013-09-13,17.29,17.305,17.17,17.195,39537.0
2013-09-16,17.37,17.385,17.1,17.125,33416.0
2013-09-17,17.195,17.235,17.17,17.18,35652.0
2013-09-18,17.155,17.41,17.085,17.41,56860.0
2013-09-19,17.56,17.59,17.44,17.585,40633.0
2013-09-20,17.465,17.55,17.36,17.545,26926.0
2013-09-23,17.435,17.545,17.36,17.435,26559.0
2013-09-24,17.52,17.605,17.49,17.53,20760.0
2013-09-25,17.55,17.68,17.55,17.655,24742.0
2013-09-26,17.605,17.685,17.585,17.655,21130.0
2013-09-27,17.685,17.78,17.685,17.72,23322.0
2013-09-30,17.735,17.775,17.655,17.695,28849.0
2013-10-01,17.695,17.765,17.695,17.755,11878.0
2013-10-02,17.71,17.765,17.605,17.605,27596.0
2013-10-03,17.66,17.78,17.655,17.775,15481.0
2013-10-04,17.735,17.805,17.71,17.72,8216.0
2013-10-07,17.89,17.91,17.795,17.815,28244.0
2013-10-08,17.87,17.885,17.765,17.845,18432.0
2013-10-09,17.875,17.985,17.79,17.925,220677.0
2013-10-10,17.845,17.915,17.795,17.89,121449.0
2013-10-11,17.845,17.9,17.685,17.71,29681.0
2013-10-15,17.685,17.805,17.66,17.795,32892.0
2013-10-16,17.72,17.735,17.575,17.725,26190.0
2013-10-17,17.805,17.915,17.765,17.845,25961.0
2013-10-18,17.91,17.98,17.875,17.885,15376.0
2013-10-21,17.91,17.955,17.795,17.85,17177.0
2013-10-22,17.965,18.005,17.945,17.945,20262.0
2013-10-23,18.005,18.185,17.985,18.105,19499.0
2013-10-24,18.155,18.195,18.115,18.135,23998.0
2013-10-25,18.16,18.255,18.13,18.13,27642.0
2013-10-28,18.195,18.2,18.135,18.145,23744.0
2013-10-29,18.145,18.195,18.1,18.185,20538.0
2013-10-30,18.155,18.265,18.05,18.08,26730.0
2013-10-31,18.2,18.21,18.08,18.17,20496.0
2013-11-01,18.13,18.17,17.915,17.915,62551.0
2013-11-04,18.035,18.06,17.965,17.965,23370.0
2013-11-05,17.965,17.97,17.775,17.86,171351.0
2013-11-06,17.91,17.91,17.795,17.795,99925.0
2013-11-07,17.87,17.915,17.82,17.87,117687.0
2013-11-08,17.725,17.765,17.56,17.56,144607.0
2013-11-11,17.67,17.755,17.63,17.645,14649.0
2013-11-12,17.63,17.63,17.545,17.575,354285.0
2013-11-13,17.605,17.68,17.59,17.655,17101.0
2013-11-14,17.735,17.9,17.71,17.725,32659.0
2013-11-15,17.805,17.87,17.74,17.85,20718.0
2013-11-18,17.82,17.915,17.805,17.885,26234.0
2013-11-19,17.91,17.915,17.79,17.815,21479.0
2013-11-20,17.835,17.875,17.56,17.565,23800.0
2013-11-21,17.535,17.685,17.505,17.52,23878.0
2013-11-22,17.59,17.725,17.545,17.655,8403.0
2013-11-25,17.575,17.645,17.575,17.645,31621.0
2013-11-26,17.685,17.765,17.645,17.725,46098.0
2013-11-27,17.725,17.805,17.605,17.725,25315.0
2013-11-28,17.645,17.725,17.645,17.7,11934.0
2013-11-29,17.695,17.725,17.645,17.71,19643.0
2013-12-02,17.625,17.725,17.585,17.615,102082.0
2013-12-03,17.7,17.735,17.625,17.625,53048.0
2013-12-04,17.605,17.615,17.375,17.41,102494.0
2013-12-05,17.4,17.41,17.345,17.37,14593.0
2013-12-06,17.375,17.545,17.33,17.36,26135.0
2013-12-09,17.385,17.44,17.37,17.41,18377.0
2013-12-10,17.56,17.735,17.51,17.735,45330.0
2013-12-11,17.64,17.725,17.505,17.51,31465.0
2013-12-12,17.55,17.66,17.505,17.505,43001.0
2013-12-13,17.535,17.55,17.48,17.545,20264.0
2013-12-16,17.53,17.585,17.49,17.505,32397.0
2013-12-17,17.51,17.64,17.505,17.625,31014.0
2013-12-18,17.535,17.68,17.455,17.55,59341.0
2013-12-19,17.49,17.605,17.45,17.47,30883.0
2013-12-20,17.545,17.625,17.48,17.51,20322.0
2013-12-23,17.545,17.68,17.495,17.51,19629.0
2013-12-24,17.52,17.64,17.44,17.455,4914.0
2013-12-27,17.475,17.475,17.335,17.4,21152.0
2013-12-30,17.355,17.48,17.335,17.475,33333.0
2013-12-31,17.425,17.555,17.37,17.555,77243.0
2014-01-02,17.435,17.49,17.375,17.435,32117.0
2014-01-03,17.385,17.48,17.36,17.415,22849.0
2014-01-06,17.48,17.655,17.48,17.575,81209.0
2014-01-07,17.61,17.785,17.6,17.785,49437.0
2014-01-08,17.68,17.74,17.53,17.585,22914.0
2014-01-09,17.585,17.705,17.56,17.65,23984.0
2014-01-10,17.785,17.9,17.755,17.875,21657.0
2014-01-13,17.92,17.995,17.915,17.92,24625.0
2014-01-14,17.86,17.96,17.81,17.81,37558.0
2014-01-15,17.82,17.96,17.795,17.89,37684.0
2014-01-16,17.945,18.035,17.94,17.985,80511.0
2014-01-17,17.995,18.04,17.93,17.98,15030.0
2014-01-20,17.985,18.04,17.98,17.98,22696.0
2014-01-21,18.0,18.04,17.985,17.985,25929.0
2014-01-22,17.96,18.06,17.955,18.06,26617.0
2014-01-23,18.115,18.245,18.115,18.205,17460.0
2014-01-24,18.185,18.245,18.145,18.21,42163.0
2014-01-27,18.185,18.275,18.145,18.22,44246.0
2014-01-28,18.145,18.205,17.995,18.115,39479.0
2014-01-29,18.185,18.245,18.115,18.22,23088.0
2014-01-30,18.155,18.225,18.125,18.165,17801.0
2014-01-31,18.185,18.29,18.155,18.29,18244.0
2014-02-03,18.21,18.315,18.21,18.305,13527.0
2014-02-04,18.29,18.325,18.245,18.315,26789.0
2014-02-05,18.22,18.245,18.1,18.105,39547.0
2014-02-06,18.035,18.13,17.995,18.075,15702.0
2014-02-07,18.06,18.1,17.985,18.06,10627.0
2014-02-10,18.075,18.125,18.04,18.125,15421.0
2014-02-11,18.01,18.08,17.915,17.94,24053.0
2014-02-12,17.97,17.97,17.89,17.89,16235.0
2014-02-13,17.96,18.01,17.9,17.92,7725.0
2014-02-14,17.9,18.02,17.875,18.02,17834.0
2014-02-18,17.92,17.995,17.905,17.985,18773.0
2014-02-19,17.97,18.0,17.92,17.995,16913.0
2014-02-20,17.945,18.0,17.88,17.92,19761.0
2014-02-21,17.93,18.115,17.93,18.115,16309.0
2014-02-24,18.04,18.1,18.025,18.04,13337.0
2014-02-25,18.08,18.18,18.08,18.165,12681.0
2014-02-26,18.17,18.365,18.155,18.285,36108.0
2014-02-27,18.325,18.41,18.315,18.345,28542.0
2014-02-28,18.395,18.41,18.315,18.37,15512.0
2014-03-03,18.435,18.555,18.37,18.555,25411.0
2014-03-04,18.425,18.5,18.275,18.285,19117.0
2014-03-05,18.325,18.42,18.29,18.305,29460.0
2014-03-06,18.305,18.355,18.25,18.285,11882.0
2014-03-07,18.22,18.355,18.185,18.235,18495.0
2014-03-10,18.275,18.385,18.21,18.365,28315.0
2014-03-11,18.285,18.395,18.245,18.365,18076.0
2014-03-12,18.38,18.42,18.315,18.345,10612.0
2014-03-13,18.3,18.565,18.3,18.555,21118.0
2014-03-14,18.55,18.59,18.475,18.565,18231.0
2014-03-17,18.505,18.565,18.46,18.505,6583.0
2014-03-18,18.505,18.505,18.445,18.46,13088.0
2014-03-19,18.45,18.55,18.34,18.425,9753.0
2014-03-20,18.395,18.41,18.315,18.41,13357.0
2014-03-21,18.41,18.57,18.385,18.505,12735.0
2014-03-24,18.525,18.62,18.45,18.53,12893.0
2014-03-25,18.54,18.54,18.465,18.505,10557.0
2014-03-26,18.485,18.605,18.475,18.53,13043.0
2014-03-27,18.53,18.645,18.505,18.55,9711.0
2014-03-28,18.58,18.645,18.5,18.505,12133.0
2014-03-31,18.425,18.58,18.42,18.435,18770.0
2014-04-01,18.435,18.435,18.365,18.395,21053.0
2014-04-02,18.29,18.33,18.245,18.3,15028.0
2014-04-03,18.325,18.38,18.285,18.315,16090.0
2014-04-04,18.37,18.485,18.365,18.46,47681.0
2014-04-07,18.465,18.525,18.46,18.46,130474.0
2014-04-08,18.475,18.485,18.42,18.445,19222.0
2014-04-09,18.42,18.435,18.355,18.405,13415.0
2014-04-10,18.445,18.55,18.42,18.45,12681.0
2014-04-11,18.54,18.66,18.525,18.59,11786.0
2014-04-14,18.605,18.605,18.55,18.565,13230.0
2014-04-15,18.605,18.75,18.55,18.635,18421.0
2014-04-16,18.63,18.73,18.59,18.67,21645.0
2014-04-17,18.685,18.79,18.595,18.66,17049.0
2014-04-21,18.67,18.74,18.595,18.685,9836.0
2014-04-22,18.57,18.66,18.57,18.61,30015.0
2014-04-23,18.67,18.725,18.66,18.715,18166.0
2014-04-24,18.595,18.71,18.59,18.66,5961.0
2014-04-25,18.685,18.75,18.67,18.69,8862.0
2014-04-28,18.69,18.7,18.5,18.5,14718.0
2014-04-29,18.55,18.62,18.49,18.565,12570.0
2014-04-30,18.595,18.69,18.58,18.685,9726.0
2014-05-01,18.66,18.795,18.66,18.73,15897.0
2014-05-02,18.715,18.835,18.675,18.835,28147.0
2014-05-05,18.81,18.835,18.71,18.71,20744.0
2014-05-06,18.795,18.81,18.69,18.795,13912.0
2014-05-07,18.765,18.82,18.73,18.74,13010.0
2014-05-08,18.81,18.83,18.755,18.79,10695.0
2014-05-09,18.77,18.805,18.73,18.805,11666.0
2014-05-12,18.73,18.73,18.645,18.65,20267.0
2014-05-13,18.685,18.78,18.685,18.69,12603.0
2014-05-14,18.795,18.99,18.795,18.94,17668.0
2014-05-15,19.045,19.155,18.99,19.02,16215.0
2014-05-16,19.02,19.095,18.99,19.035,6013.0
2014-05-20,18.995,19.075,18.965,19.015,8662.0
2014-05-21,18.975,18.975,18.91,18.95,13762.0
2014-05-22,18.925,18.975,18.845,18.975,20696.0
2014-05-23,18.95,19.02,18.94,18.98,7587.0
2014-05-26,18.965,19.005,18.885,18.885,19994.0
2014-05-27,18.995,19.06,18.915,19.055,30237.0
2014-05-28,19.06,19.3,19.06,19.295,18469.0
2014-05-29,19.285,19.335,19.19,19.205,60474.0
2014-05-30,19.205,19.245,19.155,19.165,20849.0
2014-06-02,19.155,19.205,19.015,19.03,18198.0
2014-06-03,19.095,19.095,18.925,18.925,16875.0
2014-06-04,18.94,18.955,18.86,18.925,13712.0
2014-06-05,18.885,18.98,18.885,18.94,18358.0
2014-06-06,19.015,19.07,18.99,19.055,37678.0
2014-06-09,18.99,19.02,18.91,18.955,31344.0
2014-06-10,18.925,18.955,18.885,18.89,38602.0
2014-06-11,18.915,19.015,18.885,18.925,40756.0
2014-06-12,18.925,19.015,18.885,18.99,37971.0
2014-06-13,18.98,18.99,18.915,18.975,23229.0
2014-06-16,18.975,19.035,18.975,19.015,16735.0
2014-06-17,19.055,19.055,18.98,18.98,13300.0
2014-06-18,19.06,19.125,19.03,19.06,32064.0
2014-06-19,19.135,19.27,19.07,19.135,33120.0
2014-06-20,19.07,19.125,19.045,19.115,28226.0
2014-06-23,19.14,19.2,19.05,19.06,17612.0
2014-06-24,19.11,19.23,19.045,19.175,50621.0
2014-06-25,19.28,19.31,19.19,19.26,37404.0
2014-06-26,19.26,19.31,19.2,19.27,41039.0
2014-06-27,19.305,19.345,19.255,19.27,14927.0
2014-06-30,19.295,19.325,19.23,19.27,8520.0
2014-07-02,19.26,19.26,19.07,19.11,34461.0
2014-07-03,19.085,19.175,19.035,19.11,11842.0
2014-07-04,19.15,19.2,19.11,19.135,5765.0
2014-07-07,19.22,19.22,19.175,19.175,16403.0
2014-07-08,19.305,19.36,19.26,19.36,25474.0
2014-07-09,19.375,19.425,19.285,19.36,19384.0
2014-07-10,19.425,19.505,19.375,19.41,21011.0
2014-07-11,19.45,19.505,19.39,19.475,14206.0
2014-07-14,19.44,19.455,19.36,19.45,14387.0
2014-07-15,19.425,19.48,19.36,19.43,14659.0
2014-07-16,19.43,19.475,19.4,19.4,18280.0
2014-07-17,19.515,19.595,19.495,19.595,100776.0
2014-07-18,19.635,19.675,19.625,19.665,14871.0
2014-07-21,19.7,19.815,19.7,19.815,28154.0
2014-07-22,19.755,19.83,19.66,19.805,19281.0
2014-07-23,19.755,19.805,19.725,19.725,14296.0
2014-07-24,19.65,19.685,19.57,19.625,31499.0
2014-07-25,19.725,19.805,19.725,19.805,15628.0
2014-07-28,19.815,19.82,19.78,19.815,13426.0
2014-07-29,19.835,19.945,19.835,19.86,11461.0
2014-07-30,19.82,19.845,19.75,19.75,53333.0
2014-07-31,19.71,19.835,19.635,19.78,11456.0
2014-08-01,19.78,19.965,19.755,19.965,15346.0
2014-08-05,19.82,19.88,19.765,19.86,21441.0
2014-08-06,19.86,19.895,19.765,19.795,14567.0
2014-08-07,19.78,19.86,19.725,19.86,20011.0
2014-08-08,19.805,19.925,19.755,19.755,21324.0
2014-08-11,19.78,19.79,19.725,19.725,14706.0
2014-08-12,19.765,19.775,19.645,19.66,23445.0
2014-08-13,19.665,19.805,19.665,19.805,12067.0
2014-08-14,19.82,19.885,19.765,19.86,15712.0
2014-08-15,19.83,20.0,19.815,19.95,11952.0
2014-08-18,19.855,19.88,19.805,19.83,17615.0
2014-08-19,19.855,19.87,19.715,19.725,18866.0
2014-08-20,19.685,19.725,19.635,19.675,32382.0
2014-08-21,19.65,19.715,19.645,19.7,5776.0
2014-08-22,19.71,19.71,19.625,19.685,5795.0
2014-08-25,19.675,19.765,19.675,19.755,10206.0
2014-08-26,19.725,19.79,19.715,19.78,6998.0
2014-08-27,19.805,19.87,19.78,19.815,7067.0
2014-08-28,19.91,19.92,19.835,19.91,6739.0
2014-08-29,19.845,19.92,19.845,19.92,5258.0
2014-09-02,19.74,19.78,19.645,19.685,23696.0
2014-09-03,19.65,19.675,19.6,19.665,46355.0
2014-09-04,19.685,19.7,19.61,19.645,8363.0
2014-09-05,19.73,19.75,19.62,19.625,9242.0
2014-09-08,19.73,19.74,19.62,19.635,18772.0
2014-09-09,19.58,19.585,19.45,19.45,130576.0
2014-09-10,19.43,19.465,19.37,19.37,13306.0
2014-09-11,19.44,19.475,19.39,19.43,53336.0
2014-09-12,19.345,19.39,19.27,19.28,21521.0
2014-09-15,19.305,19.39,19.255,19.255,42319.0
2014-09-16,19.305,19.335,19.26,19.27,17600.0
2014-09-17,19.305,19.325,19.175,19.175,10406.0
2014-09-18,19.14,19.2,19.06,19.09,13064.0
2014-09-19,19.175,19.28,19.115,19.28,17797.0
2014-09-22,19.305,19.305,19.23,19.245,6081.0
2014-09-23,19.245,19.335,19.23,19.31,7179.0
2014-09-24,19.4,19.425,19.27,19.295,10615.0
2014-09-25,19.39,19.515,19.39,19.48,12451.0
2014-09-26,19.495,19.495,19.37,19.465,33281.0
2014-09-29,19.505,19.545,19.465,19.54,24989.0
2014-09-30,19.455,19.545,19.39,19.465,13257.0
2014-10-01,19.53,19.65,19.52,19.61,15282.0
2014-10-02,19.62,19.66,19.515,19.52,10125.0
2014-10-03,19.56,19.665,19.505,19.66,11722.0
2014-10-06,19.6,19.66,19.545,19.635,19691.0
2014-10-07,19.625,19.79,19.625,19.74,8631.0
2014-10-08,19.74,19.78,19.545,19.7,16575.0
2014-10-09,19.69,19.755,19.65,19.66,6728.0
2014-10-10,19.715,19.775,19.675,19.69,8791.0
2014-10-14,19.88,19.91,19.755,19.805,24069.0
2014-10-15,19.99,20.135,19.835,19.835,29845.0
2014-10-16,19.91,19.99,19.74,19.82,36492.0
2014-10-17,19.755,19.815,19.7,19.765,16075.0
2014-10-20,19.88,19.91,19.78,19.82,15534.0
2014-10-21,19.78,19.83,19.75,19.75,68742.0
2014-10-22,19.79,19.815,19.65,19.65,28363.0
2014-10-23,19.645,19.645,19.545,19.62,13517.0
2014-10-24,19.58,19.675,19.58,19.585,6631.0
2014-10-27,19.595,19.66,19.545,19.56,8341.0
2014-10-28,19.545,19.57,19.44,19.52,155981.0
2014-10-29,19.515,19.595,19.43,19.475,21063.0
2014-10-30,19.49,19.58,19.45,19.45,12033.0
2014-10-31,19.49,19.515,19.44,19.515,76837.0
2014-11-03,19.515,19.6,19.43,19.515,16613.0
2014-11-04,19.555,19.6,19.48,19.54,22218.0
2014-11-05,19.475,19.54,19.44,19.52,10805.0
2014-11-06,19.475,19.505,19.385,19.41,15223.0
2014-11-07,19.515,19.61,19.49,19.555,18818.0
2014-11-10,19.57,19.57,19.455,19.52,12361.0
2014-11-11,19.48,19.515,19.4,19.475,20537.0
2014-11-12,19.52,19.57,19.415,19.415,12741.0
2014-11-13,19.43,19.465,19.36,19.385,14790.0
2014-11-14,19.375,19.53,19.375,19.495,18110.0
2014-11-17,19.52,19.53,19.465,19.52,7989.0
2014-11-18,19.515,19.54,19.475,19.48,14425.0
2014-11-19,19.475,19.49,19.35,19.385,17263.0
2014-11-20,19.45,19.455,19.41,19.43,22744.0
2014-11-21,19.505,19.585,19.465,19.53,11940.0
2014-11-24,19.595,19.715,19.545,19.685,14107.0
2014-11-25,19.725,19.775,19.69,19.75,10237.0
2014-11-26,19.835,19.835,19.71,19.71,13494.0
2014-11-27,19.815,19.815,19.66,19.725,12092.0
2014-11-28,19.71,19.83,19.7,19.79,10224.0
2014-12-01,19.805,19.835,19.75,19.765,12732.0
2014-12-02,19.73,19.73,19.545,19.595,16130.0
2014-12-03,19.595,19.645,19.53,19.635,9736.0
2014-12-04,19.65,19.765,19.635,19.765,14612.0
2014-12-05,19.7,19.71,19.555,19.65,6946.0
2014-12-08,19.6,19.66,19.58,19.625,12311.0
2014-12-09,19.71,19.78,19.66,19.66,11653.0
2014-12-10,19.66,19.69,19.56,19.69,19015.0
2014-12-11,19.675,19.725,19.58,19.715,14690.0
2014-12-12,19.75,19.815,19.635,19.74,10106.0
2014-12-15,19.7,19.755,19.62,19.645,14321.0
2014-12-16,19.7,19.775,19.7,19.725,63618.0
2014-12-17,19.74,19.835,19.66,19.755,29417.0
2014-12-18,19.685,19.74,19.555,19.6,94560.0
2014-12-19,19.56,19.66,19.49,19.62,17060.0
2014-12-22,19.69,19.7,19.56,19.665,9447.0
2014-12-23,19.57,19.58,19.375,19.4,24975.0
2014-12-24,19.37,19.435,19.26,19.36,8831.0
2014-12-29,19.545,19.545,19.465,19.54,11428.0
2014-12-30,19.595,19.635,19.58,19.635,11856.0
2014-12-31,19.695,19.765,19.65,19.765,6533.0
2015-01-02,19.7,19.88,19.635,19.875,12718.0
2015-01-05,19.89,19.98,19.855,19.965,13170.0
2015-01-06,19.99,20.11,19.905,19.905,20274.0
2015-01-07,19.905,19.965,19.85,19.93,36404.0
2015-01-08,19.905,19.905,19.8,19.855,14622.0
2015-01-09,19.88,20.005,19.855,19.98,10955.0
2015-01-12,20.02,20.16,20.02,20.125,15475.0
2015-01-13,20.045,20.11,19.945,20.07,14270.0
2015-01-14,20.235,20.275,20.11,20.11,29163.0
2015-01-15,20.185,20.445,20.16,20.445,19083.0
2015-01-16,20.455,20.48,20.28,20.355,29086.0
2015-01-19,20.38,20.43,20.325,20.325,15911.0
2015-01-20,20.405,20.55,20.325,20.48,20746.0
2015-01-21,20.505,20.82,20.455,20.545,13179.0
2015-01-22,20.575,20.615,20.455,20.56,15026.0
2015-01-23,20.55,20.75,20.52,20.75,35601.0
2015-01-26,20.675,20.84,20.61,20.84,41805.0
2015-01-27,20.88,20.96,20.79,20.82,14419.0
2015-01-28,20.82,21.065,20.805,21.035,27064.0
2015-01-29,21.0,21.02,20.935,20.95,12947.0
2015-01-30,21.13,21.33,21.035,21.31,13498.0
2015-02-02,21.355,21.5,21.355,21.395,96631.0
2015-02-03,21.395,21.485,21.395,21.435,24656.0
2015-02-04,21.285,21.55,21.24,21.55,43666.0
2015-02-05,21.485,21.485,21.27,21.27,18001.0
2015-02-06,21.31,21.355,21.1,21.215,14711.0
2015-02-09,21.23,21.295,21.15,21.15,11161.0
2015-02-10,21.035,21.14,20.91,20.935,27896.0
2015-02-11,21.04,21.085,20.91,20.96,14653.0
2015-02-12,20.905,21.035,20.895,21.01,13019.0
2015-02-13,20.87,20.935,20.84,20.905,9270.0
2015-02-17,20.675,20.75,20.525,20.615,18802.0
2015-02-18,20.66,20.725,20.615,20.69,13174.0
2015-02-19,20.64,20.75,20.64,20.715,18206.0
2015-02-20,20.845,20.92,20.795,20.84,10197.0
2015-02-23,20.945,21.11,20.945,21.1,22468.0
2015-02-24,21.0,21.245,21.0,21.24,19127.0
2015-02-25,21.11,21.33,21.11,21.28,24061.0
2015-02-26,21.345,21.355,21.19,21.295,21039.0
2015-02-27,21.41,21.63,21.41,21.615,17132.0
2015-03-02,21.58,21.58,21.305,21.355,22996.0
2015-03-03,21.385,21.465,21.22,21.265,19663.0
2015-03-04,21.285,21.33,21.115,21.115,27097.0
2015-03-05,21.09,21.165,20.88,20.935,21834.0
2015-03-06,20.805,20.88,20.615,20.725,18378.0
2015-03-09,20.715,20.86,20.615,20.625,21912.0
2015-03-10,20.705,20.795,20.64,20.75,27936.0
2015-03-11,20.685,20.75,20.615,20.615,16130.0
2015-03-12,20.77,20.815,20.685,20.755,12536.0
2015-03-13,20.77,20.815,20.685,20.77,12252.0
2015-03-16,20.855,20.92,20.73,20.795,9039.0
2015-03-17,20.93,20.93,20.79,20.905,9125.0
2015-03-18,20.945,21.205,20.945,21.1,33730.0
2015-03-19,21.265,21.305,21.215,21.27,12915.0
2015-03-20,21.335,21.41,21.32,21.335,8262.0
2015-03-23,21.4,21.42,21.28,21.37,9608.0
2015-03-24,21.285,21.4,21.255,21.395,40051.0
2015-03-25,21.4,21.46,21.22,21.245,9523.0
2015-03-26,21.14,21.15,21.0,21.02,5747.0
2015-03-27,21.02,21.245,21.02,21.24,7110.0
2015-03-30,21.2,21.28,21.175,21.245,34035.0
2015-03-31,21.115,21.23,21.075,21.075,11138.0
2015-04-01,21.23,21.355,21.155,21.31,15428.0
2015-04-02,21.285,21.385,21.19,21.19,14898.0
2015-04-06,21.395,21.425,21.19,21.19,14807.0
2015-04-07,21.23,21.345,21.205,21.33,6666.0
2015-04-08,21.36,21.37,21.22,21.345,32487.0
2015-04-09,21.37,21.37,21.175,21.23,8259.0
2015-04-10,21.265,21.285,21.165,21.19,6950.0
2015-04-13,21.2,21.255,21.2,21.23,12288.0
2015-04-14,21.36,21.42,21.295,21.355,10435.0
2015-04-15,21.4,21.435,21.265,21.36,14533.0
2015-04-16,21.395,21.395,21.155,21.215,11482.0
2015-04-17,21.4,21.41,21.205,21.355,76218.0
2015-04-20,21.27,21.335,21.205,21.205,12663.0
2015-04-21,21.27,21.295,21.175,21.2,9076.0
2015-04-22,21.175,21.2,20.96,20.96,12366.0
2015-04-23,21.06,21.14,21.02,21.14,25181.0
2015-04-24,21.165,21.265,21.13,21.19,10976.0
2015-04-27,21.15,21.255,21.15,21.23,11227.0
2015-04-28,21.085,21.13,20.845,20.845,8475.0
2015-04-29,20.705,20.84,20.64,20.84,9562.0
2015-04-30,20.685,20.84,20.65,20.79,12537.0
2015-05-01,20.74,20.75,20.57,20.57,5293.0
2015-05-04,20.69,20.715,20.48,20.48,22703.0
2015-05-05,20.46,20.51,20.29,20.355,17587.0
2015-05-06,20.355,20.355,20.08,20.16,25069.0
2015-05-07,20.165,20.33,20.16,20.325,27105.0
2015-05-08,20.39,20.485,20.38,20.405,15208.0
2015-05-11,20.3,20.405,20.135,20.135,23721.0
2015-05-12,20.005,20.175,20.005,20.125,33081.0
2015-05-13,20.235,20.28,20.06,20.085,73065.0
2015-05-14,20.08,20.165,20.055,20.145,52399.0
2015-05-15,20.235,20.495,20.235,20.47,7867.0
2015-05-19,20.08,20.19,19.94,20.1,17634.0
2015-05-20,20.095,20.19,20.035,20.08,31947.0
2015-05-21,20.125,20.29,20.125,20.265,10164.0
2015-05-22,20.235,20.235,20.06,20.165,16835.0
2015-05-25,20.165,20.165,19.98,20.01,9372.0
2015-05-26,20.06,20.355,20.06,20.345,27458.0
2015-05-27,20.305,20.395,20.235,20.38,81000.0
2015-05-28,20.415,20.415,20.3,20.315,13569.0
2015-05-29,20.405,20.505,20.38,20.48,8778.0
2015-06-01,20.52,20.52,20.395,20.48,24595.0
2015-06-02,20.265,20.325,20.15,20.24,29866.0
2015-06-03,20.08,20.1,19.905,19.905,33001.0
2015-06-04,19.995,20.07,19.98,19.99,27774.0
2015-06-05,19.85,19.88,19.79,19.83,23095.0
2015-06-08,19.825,19.85,19.8,19.8,24100.0
2015-06-09,19.75,19.75,19.63,19.685,23807.0
2015-06-10,19.65,19.67,19.58,19.605,47660.0
2015-06-11,19.7,19.84,19.63,19.8,27075.0
2015-06-12,19.825,19.955,19.785,19.875,11106.0
2015-06-15,19.965,20.035,19.855,19.92,16631.0
2015-06-16,20.02,20.095,19.91,20.085,12868.0
2015-06-17,20.06,20.11,19.91,20.11,9193.0
2015-06-18,20.075,20.075,19.92,20.0,7380.0
2015-06-19,20.14,20.24,20.135,20.24,7168.0
2015-06-22,20.085,20.185,20.035,20.075,13913.0
2015-06-23,19.96,20.085,19.895,19.97,5131.0
2015-06-24,20.09,20.19,20.06,20.165,38277.0
2015-06-25,20.1,20.1,19.995,20.045,17640.0
2015-06-26,19.845,19.885,19.785,19.81,53160.0
2015-06-29,19.985,20.2,19.97,20.2,18286.0
2015-06-30,20.14,20.325,20.09,20.25,12437.0
2015-07-02,20.185,20.25,20.085,20.16,32283.0
2015-07-03,20.24,20.275,20.19,20.265,4839.0
2015-07-06,20.355,20.43,20.255,20.395,20458.0
2015-07-07,20.515,20.62,20.375,20.38,25621.0
2015-07-08,20.515,20.635,20.48,20.58,60495.0
2015-07-09,20.44,20.445,20.275,20.28,24087.0
2015-07-10,20.165,20.185,20.02,20.025,11253.0
2015-07-13,20.01,20.09,19.96,20.035,12511.0
2015-07-14,20.075,20.16,20.025,20.06,10199.0
2015-07-15,20.065,20.405,20.05,20.405,36103.0
2015-07-16,20.29,20.465,20.29,20.465,46758.0
2015-07-17,20.52,20.545,20.42,20.49,12522.0
2015-07-20,20.47,20.505,20.415,20.445,10975.0
2015-07-21,20.415,20.54,20.35,20.495,8471.0
2015-07-22,20.505,20.58,20.465,20.545,19524.0
2015-07-23,20.57,20.71,20.53,20.695,18162.0
2015-07-24,20.745,20.75,20.61,20.645,8494.0
2015-07-27,20.835,20.845,20.72,20.835,14864.0
2015-07-28,20.57,20.745,20.57,20.735,68879.0
2015-07-29,20.63,20.66,20.505,20.595,7839.0
2015-07-30,20.62,20.75,20.585,20.645,10312.0
2015-07-31,20.76,20.825,20.595,20.595,6774.0
2015-08-04,20.73,20.835,20.705,20.76,7548.0
2015-08-05,20.645,20.645,20.505,20.58,8825.0
2015-08-06,20.495,20.62,20.495,20.52,55058.0
2015-08-07,20.47,20.595,20.445,20.545,6003.0
2015-08-10,20.48,20.53,20.445,20.48,18799.0
2015-08-11,20.58,20.58,20.49,20.515,5483.0
2015-08-12,20.52,20.52,20.455,20.455,18240.0
2015-08-13,20.355,20.465,20.355,20.38,8903.0
2015-08-14,20.405,20.47,20.39,20.455,13819.0
2015-08-17,20.48,20.555,20.465,20.465,12408.0
2015-08-18,20.405,20.465,20.375,20.42,13260.0
2015-08-19,20.445,20.52,20.35,20.495,46549.0
2015-08-20,20.52,20.585,20.515,20.565,8665.0
2015-08-21,20.53,20.62,20.52,20.555,10289.0
2015-08-24,20.605,20.61,20.43,20.44,15539.0
2015-08-25,20.23,20.35,19.97,20.125,12889.0
2015-08-26,19.88,20.0,19.615,19.615,40417.0
2015-08-27,19.68,19.81,19.67,19.81,30550.0
2015-08-28,19.92,19.97,19.88,19.935,13261.0
2015-08-31,20.01,20.065,19.895,19.935,26327.0
2015-09-01,20.01,20.075,19.935,20.065,23172.0
2015-09-02,20.02,20.045,19.845,20.045,7334.0
2015-09-03,20.045,20.1,19.92,20.05,8197.0
2015-09-04,19.975,20.135,19.975,19.995,7180.0
2015-09-08,19.935,20.05,19.92,20.02,4534.0
2015-09-09,19.97,20.02,19.885,19.97,8067.0
2015-09-10,20.01,20.045,19.895,19.96,4382.0
2015-09-11,20.06,20.16,19.985,20.135,8046.0
2015-09-14,20.14,20.19,20.065,20.15,12835.0
2015-09-15,20.075,20.11,19.86,19.895,4783.0
2015-09-16,19.885,20.02,19.83,19.83,5645.0
2015-09-17,19.845,20.14,19.83,20.09,15476.0
2015-09-18,20.165,20.305,20.16,20.3,15852.0
2015-09-21,20.28,20.28,20.135,20.16,7868.0
2015-09-22,20.225,20.24,20.15,20.175,10938.0
2015-09-23,20.3,20.305,20.165,20.255,4861.0
2015-09-24,20.325,20.42,20.21,20.21,3197.0
2015-09-25,20.15,20.15,19.945,19.945,7679.0
2015-09-28,20.075,20.18,20.075,20.16,15729.0
2015-09-29,20.09,20.255,20.085,20.24,8296.0
2015-09-30,20.1,20.15,19.95,19.95,38959.0
2015-10-01,19.975,20.065,19.975,20.02,5182.0
2015-10-02,20.075,20.115,19.91,19.945,22348.0
2015-10-05,19.91,20.01,19.855,19.855,10189.0
2015-10-06,19.805,19.97,19.785,19.92,6271.0
2015-10-07,19.87,19.885,19.76,19.885,14677.0
2015-10-08,19.86,19.895,19.69,19.705,15873.0
2015-10-09,19.62,19.73,19.595,19.73,14152.0
2015-10-13,19.735,19.835,19.68,19.73,20690.0
2015-10-14,19.77,19.805,19.73,19.735,5090.0
2015-10-15,19.73,19.76,19.68,19.755,9993.0
2015-10-16,19.78,19.87,19.78,19.805,18319.0
2015-10-19,19.795,19.82,19.655,19.76,25717.0
2015-10-20,19.565,19.62,19.455,19.455,20533.0
2015-10-21,19.595,19.695,19.595,19.69,10714.0
2015-10-22,19.69,19.745,19.645,19.68,11308.0
2015-10-23,19.68,19.695,19.615,19.665,6625.0
2015-10-26,19.72,19.785,19.715,19.77,7786.0
2015-10-27,19.805,19.925,19.77,19.77,14408.0
2015-10-28,19.9,19.9,19.715,19.795,10407.0
2015-10-29,19.72,19.72,19.58,19.68,14119.0
2015-10-30,19.62,19.695,19.565,19.57,6917.0
2015-11-02,19.525,19.62,19.49,19.54,12412.0
2015-11-03,19.565,19.58,19.415,19.475,13393.0
2015-11-04,19.45,19.525,19.365,19.4,16562.0
2015-11-05,19.39,19.425,19.315,19.375,11534.0
2015-11-06,19.335,19.375,19.24,19.35,22098.0
2015-11-09,19.225,19.385,19.225,19.385,16346.0
2015-11-10,19.385,19.43,19.34,19.365,8414.0
2015-11-11,19.385,19.415,19.35,19.35,13925.0
2015-11-12,19.4,19.48,19.4,19.45,7173.0
2015-11-13,19.57,19.67,19.565,19.64,13264.0
2015-11-16,19.645,19.735,19.57,19.57,11245.0
2015-11-17,19.55,19.655,19.505,19.595,3923.0
2015-11-18,19.555,19.665,19.555,19.59,6273.0
2015-11-19,19.665,19.72,19.63,19.645,14018.0
2015-11-20,19.665,19.785,19.62,19.64,17347.0
2015-11-23,19.645,19.745,19.615,19.72,10995.0
2015-11-24,19.76,19.805,19.72,19.805,8829.0
2015-11-25,19.805,19.81,19.73,19.81,4665.0
2015-11-26,19.88,19.895,19.785,19.785,903.0
2015-11-27,19.82,19.88,19.785,19.88,8064.0
2015-11-30,19.805,19.835,19.73,19.745,10026.0
2015-12-01,19.795,20.01,19.795,19.995,5917.0
2015-12-02,20.01,20.075,19.97,19.995,20388.0
2015-12-03,19.935,19.935,19.805,19.83,10249.0
2015-12-04,19.885,20.09,19.86,20.085,11027.0
2015-12-07,20.05,20.115,19.97,20.06,13487.0
2015-12-08,20.085,20.085,19.945,19.995,13440.0
2015-12-09,19.96,20.045,19.925,19.985,208357.0
2015-12-10,19.935,20.05,19.855,19.87,11570.0
2015-12-11,19.95,19.995,19.88,19.945,15308.0
2015-12-14,19.855,19.92,19.795,19.81,13467.0
2015-12-15,19.805,19.835,19.785,19.82,21474.0
2015-12-16,19.855,19.91,19.77,19.795,6006.0
2015-12-17,19.92,20.06,19.895,20.06,9612.0
2015-12-18,20.06,20.135,20.05,20.085,8354.0
2015-12-21,20.09,20.15,20.085,20.115,28382.0
2015-12-22,20.085,20.135,19.995,20.135,28016.0
2015-12-23,19.97,20.15,19.925,20.075,44379.0
2015-12-24,20.135,20.225,20.04,20.225,13054.0
2015-12-29,20.25,20.25,20.09,20.09,8616.0
2015-12-30,20.055,20.075,20.0,20.005,4888.0
2015-12-31,20.105,20.215,20.09,20.18,4721.0
2016-01-04,20.18,20.255,20.1,20.14,17621.0
2016-01-05,20.14,20.18,20.1,20.165,15689.0
2016-01-06,20.225,20.28,20.125,20.28,19913.0
2016-01-07,20.275,20.275,20.1,20.2,13111.0
2016-01-08,20.19,20.205,20.105,20.105,4520.0
2016-01-11,19.975,20.09,19.975,20.0,13866.0
2016-01-12,19.975,20.09,19.93,20.04,23238.0
2016-01-13,19.99,20.09,19.915,20.025,18018.0
2016-01-14,20.05,20.09,19.955,20.015,29970.0
2016-01-15,19.93,20.1,19.93,20.1,11360.0
2016-01-18,20.005,20.1,19.94,19.955,5250.0
2016-01-19,19.88,19.98,19.88,19.88,10776.0
2016-01-20,20.005,20.08,19.9,19.9,26108.0
2016-01-21,19.93,19.975,19.765,19.815,9589.0
2016-01-22,19.74,19.74,19.63,19.65,43435.0
2016-01-25,19.725,19.815,19.7,19.73,11813.0
2016-01-26,19.705,19.805,19.69,19.75,11464.0
2016-01-27,19.8,19.875,19.725,19.875,7176.0
2016-01-28,19.865,20.08,19.865,20.055,11030.0
2016-01-29,20.165,20.175,20.0,20.055,20465.0
2016-02-01,20.075,20.075,19.9,19.9,10893.0
2016-02-02,20.09,20.265,20.09,20.24,17531.0
2016-02-03,20.215,20.355,20.155,20.215,37189.0
2016-02-04,20.225,20.3,20.175,20.28,17022.0
2016-02-05,20.25,20.355,20.165,20.23,10289.0
2016-02-08,20.34,20.47,20.34,20.455,30974.0
2016-02-09,20.405,20.44,20.325,20.34,6891.0
2016-02-10,20.3,20.49,20.3,20.44,45672.0
2016-02-11,20.43,20.555,20.315,20.325,18858.0
2016-02-12,20.3,20.3,20.125,20.2,6988.0
2016-02-16,20.13,20.2,20.04,20.055,35704.0
2016-02-17,19.99,20.015,19.95,19.99,44370.0
2016-02-18,20.09,20.165,19.99,20.165,6559.0
2016-02-19,20.215,20.34,20.215,20.215,8814.0
2016-02-22,20.33,20.355,20.225,20.355,7975.0
2016-02-23,20.18,20.265,20.15,20.15,7850.0
2016-02-24,20.28,20.38,20.18,20.18,25305.0
2016-02-25,20.215,20.325,20.18,20.265,8672.0
2016-02-26,20.14,20.28,20.13,20.14,7515.0
2016-02-29,20.2,20.315,20.09,20.09,7179.0
2016-03-01,20.18,20.19,19.98,20.075,11804.0
2016-03-02,20.105,20.175,20.08,20.155,5421.0
2016-03-03,20.2,20.24,20.115,20.155,6024.0
2016-03-04,20.08,20.175,20.055,20.155,8644.0
2016-03-07,20.14,20.14,20.055,20.13,7768.0
2016-03-08,20.24,20.315,20.205,20.275,8534.0
2016-03-09,20.14,20.215,20.14,20.18,9744.0
2016-03-10,20.175,20.205,20.08,20.13,5952.0
2016-03-11,20.04,20.105,19.905,20.04,10298.0
2016-03-14,20.015,20.115,20.015,20.065,9282.0
2016-03-15,20.155,20.155,20.04,20.09,8560.0
2016-03-16,20.055,20.19,20.05,20.19,7335.0
2016-03-17,20.23,20.38,20.23,20.34,10132.0
2016-03-18,20.215,20.42,20.215,20.415,17850.0
2016-03-21,20.315,20.37,20.275,20.33,4719.0
2016-03-22,20.33,20.39,20.265,20.305,6487.0
2016-03-23,20.3,20.515,20.3,20.495,18831.0
2016-03-24,20.48,20.57,20.365,20.405,23642.0
2016-03-28,20.325,20.49,20.325,20.465,127369.0
2016-03-29,20.47,20.63,20.42,20.62,8528.0
2016-03-30,20.57,20.615,20.47,20.605,19868.0
2016-03-31,20.565,20.58,20.49,20.505,19558.0
2016-04-01,20.505,20.505,20.39,20.445,11183.0
2016-04-04,20.53,20.57,20.465,20.49,8527.0
2016-04-05,20.63,20.705,20.63,20.68,4574.0
2016-04-06,20.665,20.705,20.64,20.695,6183.0
2016-04-07,20.745,20.94,20.745,20.94,21098.0
2016-04-08,20.845,20.945,20.83,20.84,19225.0
2016-04-11,20.755,20.905,20.745,20.855,7829.0
2016-04-12,20.765,20.805,20.715,20.74,15500.0
2016-04-13,20.705,20.88,20.69,20.855,6844.0
2016-04-14,20.78,20.805,20.705,20.755,6283.0
2016-04-15,20.755,20.865,20.745,20.865,13191.0
2016-04-18,20.74,20.755,20.62,20.63,9005.0
2016-04-19,20.69,20.79,20.655,20.745,10950.0
2016-04-20,20.765,20.84,20.69,20.69,12678.0
2016-04-21,20.595,20.64,20.54,20.64,2445.0
2016-04-22,20.615,20.69,20.58,20.67,12267.0
2016-04-25,20.545,20.595,20.49,20.54,16266.0
2016-04-26,20.505,20.53,20.465,20.52,6149.0
2016-04-27,20.555,20.64,20.53,20.615,8601.0
2016-04-28,20.605,20.765,20.605,20.765,3741.0
2016-04-29,20.655,20.69,20.615,20.64,16401.0
2016-05-02,20.59,20.595,20.42,20.42,23766.0
2016-05-03,20.58,20.63,20.52,20.54,8533.0
2016-05-04,20.59,20.69,20.57,20.69,19577.0
2016-05-05,20.69,20.815,20.655,20.815,16701.0
2016-05-06,20.89,20.92,20.82,20.89,7094.0
2016-05-09,20.815,20.89,20.805,20.815,9067.0
2016-05-10,20.82,20.88,20.815,20.84,4643.0
2016-05-11,20.895,20.98,20.88,20.89,20643.0
2016-05-12,20.695,20.84,20.695,20.84,5284.0
2016-05-13,20.94,20.995,20.94,20.94,12845.0
2016-05-16,20.87,20.965,20.795,20.805,4341.0
2016-05-17,20.83,20.915,20.79,20.815,18695.0
2016-05-18,20.805,20.89,20.695,20.705,17252.0
2016-05-19,20.74,20.83,20.73,20.83,9489.0
2016-05-20,20.705,20.795,20.68,20.795,6491.0
2016-05-24,20.705,20.745,20.64,20.72,27852.0
2016-05-25,20.755,20.78,20.68,20.72,5068.0
2016-05-26,20.82,20.84,20.765,20.82,11563.0
2016-05-27,20.815,20.87,20.815,20.84,6232.0
2016-05-30,20.745,20.89,20.745,20.89,15934.0
2016-05-31,20.805,20.98,20.805,20.905,35826.0
2016-06-01,20.905,20.92,20.83,20.895,18108.0
2016-06-02,20.88,21.005,20.88,20.98,17740.0
2016-06-03,21.145,21.22,21.08,21.105,15530.0
2016-06-06,21.065,21.105,21.04,21.065,10342.0
2016-06-07,21.005,21.095,21.005,21.03,11019.0
2016-06-08,21.07,21.155,21.07,21.14,7375.0
2016-06-09,21.14,21.22,21.105,21.155,17157.0
2016-06-10,21.17,21.215,21.115,21.19,5833.0
2016-06-13,21.165,21.22,21.12,21.13,7785.0
2016-06-14,21.18,21.18,21.105,21.105,7314.0
2016-06-15,21.195,21.245,21.13,21.245,5060.0
2016-06-16,21.195,21.205,21.07,21.07,9648.0
2016-06-17,21.145,21.145,21.045,21.07,8653.0
2016-06-20,20.895,20.9,20.81,20.81,12712.0
2016-06-21,20.82,20.825,20.685,20.685,10412.0
2016-06-22,20.66,20.795,20.66,20.77,6342.0
2016-06-23,20.635,20.74,20.635,20.735,7469.0
2016-06-24,20.9,21.035,20.82,21.005,8811.0
2016-06-27,21.045,21.205,21.045,21.17,24319.0
2016-06-28,21.12,21.23,21.11,21.195,21961.0
2016-06-29,21.195,21.255,21.12,21.17,14132.0
2016-06-30,21.205,21.33,21.205,21.255,9310.0
2016-07-04,21.345,21.415,21.33,21.395,12068.0
2016-07-05,21.455,21.625,21.455,21.625,22189.0
2016-07-06,21.625,21.65,21.54,21.59,16717.0
2016-07-07,21.58,21.635,21.54,21.635,14742.0
2016-07-08,21.65,21.685,21.615,21.635,12227.0
2016-07-11,21.64,21.735,21.635,21.69,10603.0
2016-07-12,21.505,21.505,21.345,21.345,13480.0
2016-07-13,21.525,21.59,21.505,21.58,4499.0
2016-07-14,21.38,21.39,21.315,21.39,5285.0
2016-07-15,21.255,21.255,21.11,21.11,10670.0
2016-07-18,21.155,21.18,21.105,21.105,8429.0
2016-07-19,21.24,21.295,21.195,21.22,4889.0
2016-07-20,21.18,21.18,21.095,21.095,21487.0
2016-07-21,21.045,21.08,21.02,21.06,4999.0
2016-07-22,21.085,21.245,21.085,21.185,6590.0
2016-07-25,21.11,21.195,21.11,21.18,16022.0
2016-07-26,21.24,21.24,21.095,21.13,11854.0
2016-07-27,21.195,21.27,21.13,21.23,9233.0
2016-07-28,21.17,21.315,21.17,21.28,12318.0
2016-07-29,21.315,21.425,21.305,21.415,5965.0
2016-08-02,21.215,21.405,21.195,21.38,31861.0
2016-08-03,21.305,21.405,21.23,21.38,17310.0
2016-08-04,21.38,21.54,21.365,21.515,16655.0
2016-08-05,21.49,21.505,21.37,21.37,7810.0
2016-08-08,21.37,21.465,21.33,21.44,11287.0
2016-08-09,21.515,21.55,21.455,21.465,17821.0
2016-08-10,21.505,21.625,21.505,21.54,12139.0
2016-08-11,21.6,21.615,21.48,21.54,21996.0
2016-08-12,21.58,21.625,21.465,21.49,13130.0
2016-08-15,21.49,21.555,21.465,21.54,6468.0
2016-08-16,21.55,21.55,21.45,21.45,14799.0
2016-08-17,21.43,21.475,21.415,21.455,5840.0
2016-08-18,21.405,21.525,21.365,21.505,19050.0
2016-08-19,21.425,21.425,21.37,21.415,11301.0
2016-08-22,21.455,21.54,21.45,21.54,7749.0
2016-08-23,21.565,21.615,21.55,21.555,10232.0
2016-08-24,21.635,21.65,21.515,21.575,15799.0
2016-08-25,21.5,21.635,21.475,21.605,16065.0
2016-08-26,21.5,21.665,21.455,21.475,22366.0
2016-08-29,21.54,21.675,21.525,21.625,6238.0
2016-08-30,21.575,21.64,21.555,21.565,8266.0
2016-08-31,21.55,21.71,21.54,21.59,21863.0
2016-09-01,21.575,21.69,21.475,21.685,10504.0
2016-09-02,21.58,21.625,21.53,21.625,18149.0
2016-09-06,21.625,21.735,21.59,21.685,9693.0
2016-09-07,21.65,21.71,21.64,21.71,8478.0
2016-09-08,21.625,21.65,21.415,21.43,27798.0
2016-09-09,21.34,21.34,21.205,21.24,9049.0
2016-09-12,21.11,21.22,21.105,21.13,32235.0
2016-09-13,21.16,21.22,20.9,20.945,44190.0
2016-09-14,20.995,21.17,20.98,21.07,24707.0
2016-09-15,21.12,21.205,21.045,21.205,8178.0
2016-09-16,21.205,21.24,21.11,21.13,16002.0
2016-09-19,21.24,21.32,21.155,21.28,9767.0
2016-09-20,21.33,21.415,21.29,21.395,9026.0
2016-09-21,21.32,21.425,21.305,21.415,33828.0
2016-09-22,21.5,21.605,21.455,21.565,16761.0
2016-09-23,21.525,21.665,21.525,21.665,12028.0
2016-09-26,21.7,21.785,21.675,21.765,19849.0
2016-09-27,21.815,21.815,21.75,21.81,11348.0
2016-09-28,21.775,21.81,21.715,21.775,14794.0
2016-09-29,21.79,21.875,21.725,21.835,18517.0
2016-09-30,21.835,21.87,21.665,21.725,21388.0
2016-10-03,21.69,21.775,21.615,21.635,19733.0
2016-10-04,21.6,21.665,21.515,21.555,17455.0
2016-10-05,21.44,21.53,21.355,21.395,28392.0
2016-10-06,21.34,21.405,21.295,21.32,9723.0
2016-10-07,21.345,21.395,21.34,21.395,11855.0
2016-10-11,21.28,21.38,21.24,21.355,22328.0
2016-10-12,21.255,21.365,21.255,21.345,17354.0
2016-10-13,21.43,21.525,21.37,21.525,8703.0
2016-10-14,21.345,21.44,21.305,21.33,100771.0
2016-10-17,21.33,21.395,21.305,21.38,19764.0
2016-10-18,21.38,21.53,21.33,21.53,13888.0
2016-10-19,21.465,21.58,21.465,21.55,11355.0
2016-10-20,21.58,21.605,21.44,21.49,3440.0
2016-10-21,21.53,21.625,21.515,21.625,22339.0
2016-10-24,21.53,21.66,21.5,21.5,11855.0
2016-10-25,21.555,21.625,21.54,21.605,6778.0
2016-10-26,21.505,21.555,21.465,21.555,9066.0
2016-10-27,21.465,21.475,21.33,21.415,13905.0
2016-10-28,21.365,21.465,21.365,21.465,11176.0
2016-10-31,21.475,21.575,21.44,21.555,8769.0
2016-11-01,21.5,21.685,21.455,21.615,37619.0
2016-11-02,21.6,21.725,21.6,21.66,13523.0
2016-11-03,21.59,21.625,21.49,21.49,18776.0
2016-11-04,21.615,21.75,21.615,21.75,207015.0
2016-11-07,21.625,21.625,21.5,21.58,18029.0
2016-11-08,21.53,21.59,21.44,21.5,18237.0
2016-11-09,21.29,21.54,21.29,21.5,25075.0
2016-11-10,21.405,21.405,21.255,21.34,53577.0
2016-11-11,21.34,21.465,21.33,21.45,11977.0
2016-11-14,21.135,21.135,20.96,21.08,128175.0
2016-11-15,21.06,21.195,21.055,21.105,39638.0
2016-11-16,21.12,21.16,21.02,21.12,72560.0
2016-11-17,21.135,21.135,21.02,21.06,18704.0
2016-11-18,21.095,21.12,21.06,21.105,10957.0
2016-11-21,21.095,21.105,21.06,21.085,22697.0
2016-11-22,21.11,21.155,21.095,21.105,13190.0
2016-11-23,20.98,21.155,20.95,21.105,44320.0
2016-11-24,21.12,21.18,21.085,21.135,5531.0
2016-11-25,21.18,21.265,21.13,21.22,15298.0
2016-11-28,21.295,21.32,21.16,21.315,10292.0
2016-11-29,21.245,21.315,21.16,21.295,15875.0
2016-11-30,21.23,21.255,21.145,21.145,32448.0
2016-12-01,20.92,20.92,20.77,20.8,27721.0
2016-12-02,20.835,20.97,20.835,20.845,11169.0
2016-12-05,20.825,20.92,20.75,20.845,15132.0
2016-12-06,20.825,20.925,20.825,20.85,14729.0
2016-12-07,20.91,20.92,20.81,20.85,45874.0
2016-12-08,20.82,20.825,20.7,20.7,21213.0
2016-12-09,20.635,20.66,20.365,20.44,23614.0
2016-12-12,20.315,20.365,20.205,20.315,22270.0
2016-12-13,20.35,20.425,20.195,20.355,42262.0
2016-12-14,20.4,20.465,20.255,20.255,17919.0
2016-12-15,20.205,20.24,20.095,20.19,18937.0
2016-12-16,20.19,20.22,20.035,20.115,10194.0
2016-12-19,20.145,20.215,20.095,20.205,23115.0
2016-12-20,20.155,20.22,20.095,20.17,31624.0
2016-12-21,20.155,20.205,20.13,20.18,39951.0
2016-12-22,20.17,20.27,20.145,20.23,22184.0
2016-12-23,20.28,20.28,20.215,20.215,16998.0
2016-12-28,20.335,20.495,20.32,20.455,11007.0
2016-12-29,20.465,20.515,20.455,20.495,5534.0
2016-12-30,20.515,20.735,20.465,20.735,35290.0
2017-01-03,20.53,20.65,20.455,20.605,19046.0
2017-01-04,20.58,20.675,20.575,20.675,19055.0
2017-01-05,20.77,20.835,20.7,20.785,26124.0
2017-01-06,20.725,20.735,20.665,20.69,53315.0
2017-01-09,20.75,20.795,20.66,20.665,37493.0
2017-01-10,20.685,20.76,20.65,20.715,16748.0
2017-01-11,20.715,20.77,20.675,20.715,8190.0
2017-01-12,20.735,20.8,20.7,20.77,32944.0
2017-01-13,20.66,20.675,20.54,20.625,12038.0
2017-01-16,20.6,20.665,20.6,20.65,14923.0
2017-01-17,20.74,20.74,20.58,20.605,24500.0
2017-01-18,20.59,20.63,20.52,20.575,18475.0
2017-01-19,20.495,20.505,20.385,20.385,13211.0
2017-01-20,20.385,20.405,20.31,20.355,18322.0
2017-01-23,20.38,20.49,20.36,20.395,20401.0
2017-01-24,20.32,20.385,20.27,20.31,17416.0
2017-01-25,20.16,20.185,20.02,20.065,31963.0
2017-01-26,20.065,20.16,20.02,20.125,21864.0
2017-01-27,20.21,20.245,20.16,20.215,34860.0
2017-01-30,20.215,20.215,20.16,20.175,17493.0
2017-01-31,20.2,20.3,20.175,20.275,22719.0
2017-02-01,20.185,20.27,20.115,20.185,28226.0
2017-02-02,20.32,20.41,20.235,20.235,20670.0
2017-02-03,20.325,20.325,20.165,20.165,22725.0
2017-02-06,20.19,20.25,20.175,20.215,14578.0
2017-02-07,20.285,20.38,20.21,20.275,26781.0
2017-02-08,20.405,20.49,20.345,20.43,18542.0
2017-02-09,20.38,20.455,20.295,20.295,28793.0
2017-02-10,20.2,20.32,20.2,20.27,24146.0
2017-02-13,20.225,20.235,20.16,20.165,39767.0
2017-02-14,20.105,20.165,19.995,20.105,43021.0
2017-02-15,20.02,20.075,20.005,20.065,24626.0
2017-02-16,20.055,20.175,20.055,20.13,14225.0
2017-02-17,20.235,20.235,20.1,20.1,20632.0
2017-02-21,20.055,20.225,20.055,20.175,56104.0
2017-02-22,20.235,20.235,20.08,20.125,125433.0
2017-02-23,20.175,20.235,20.14,20.19,12906.0
2017-02-24,20.275,20.495,20.275,20.495,70617.0
2017-02-27,20.385,20.43,20.31,20.36,10938.0
2017-02-28,20.38,20.48,20.335,20.355,43448.0
2017-03-01,20.215,20.285,20.16,20.215,25873.0
2017-03-02,20.165,20.26,20.16,20.19,17684.0
2017-03-03,20.19,20.225,20.14,20.175,27648.0
2017-03-06,20.2,20.235,20.175,20.185,17496.0
2017-03-07,20.2,20.21,20.13,20.175,24046.0
2017-03-08,20.04,20.08,20.015,20.055,41067.0
2017-03-09,20.015,20.02,19.895,19.905,28692.0
2017-03-10,19.99,19.99,19.905,19.94,16598.0
2017-03-13,19.905,19.905,19.82,19.845,17524.0
2017-03-14,19.905,19.91,19.845,19.905,15095.0
2017-03-15,19.945,20.09,19.945,20.055,15342.0
2017-03-16,20.09,20.09,20.005,20.065,20062.0
2017-03-17,20.09,20.2,20.08,20.15,14189.0
2017-03-20,20.13,20.215,20.115,20.215,25136.0
2017-03-21,20.15,20.25,20.115,20.185,19485.0
2017-03-22,20.26,20.325,20.25,20.25,11926.0
2017-03-23,20.295,20.38,20.25,20.36,61488.0
2017-03-24,20.36,20.445,20.325,20.385,31908.0
2017-03-27,20.52,20.565,20.405,20.47,20369.0
2017-03-28,20.495,20.52,20.295,20.37,30485.0
2017-03-29,20.42,20.43,20.37,20.42,67578.0
2017-03-30,20.395,20.455,20.27,20.275,29029.0
2017-03-31,20.27,20.41,20.26,20.41,15707.0
2017-04-03,20.42,20.565,20.37,20.53,19426.0
2017-04-04,20.555,20.555,20.395,20.405,11087.0
2017-04-05,20.41,20.565,20.37,20.545,17641.0
2017-04-06,20.565,20.59,20.455,20.52,15382.0
2017-04-07,20.6,20.65,20.505,20.53,13521.0
2017-04-10,20.495,20.59,20.49,20.49,18866.0
2017-04-11,20.54,20.66,20.53,20.615,25480.0
2017-04-12,20.63,20.65,20.58,20.625,44913.0
2017-04-13,20.7,20.85,20.685,20.85,22554.0
2017-04-17,20.785,20.785,20.71,20.71,25083.0
2017-04-18,20.81,20.88,20.76,20.835,26792.0
2017-04-19,20.845,20.85,20.74,20.85,45760.0
2017-04-20,20.71,20.81,20.7,20.71,16035.0
2017-04-21,20.825,20.86,20.735,20.785,20626.0
2017-04-24,20.69,20.75,20.63,20.75,17974.0
2017-04-25,20.685,20.735,20.605,20.605,16485.0
2017-04-26,20.625,20.71,20.605,20.71,45812.0
2017-04-27,20.625,20.71,20.605,20.65,13465.0
2017-04-28,20.64,20.75,20.64,20.74,20684.0
2017-05-01,20.735,20.75,20.6,20.625,22008.0
2017-05-02,20.625,20.825,20.625,20.785,31872.0
2017-05-03,20.825,20.87,20.725,20.725,20813.0
2017-05-04,20.71,20.785,20.665,20.785,2721.0
2017-05-05,20.715,20.76,20.64,20.655,14370.0
2017-05-08,20.685,20.685,20.625,20.65,8136.0
2017-05-09,20.49,20.53,20.465,20.465,31713.0
2017-05-10,20.54,20.58,20.385,20.42,214744.0
2017-05-11,20.41,20.555,20.41,20.495,15219.0
2017-05-12,20.58,20.59,20.52,20.54,16600.0
2017-05-15,20.49,20.58,20.47,20.53,19743.0
2017-05-16,20.53,20.555,20.505,20.545,21541.0
2017-05-17,20.665,20.92,20.615,20.825,29667.0
2017-05-18,20.885,20.935,20.835,20.93,10861.0
2017-05-19,20.87,20.91,20.8,20.845,17917.0
2017-05-23,20.86,20.955,20.835,20.835,19388.0
2017-05-24,20.835,20.91,20.81,20.885,22001.0
2017-05-25,20.88,20.96,20.86,20.92,14003.0
2017-05-26,20.98,21.045,20.935,21.02,13651.0
2017-05-29,21.005,21.165,20.995,21.14,8318.0
2017-05-30,21.115,21.15,21.02,21.13,10779.0
2017-05-31,21.105,21.165,21.005,21.055,39145.0
2017-06-01,20.99,21.09,20.96,21.09,30271.0
2017-06-02,21.09,21.19,21.075,21.19,16995.0
2017-06-05,21.065,21.14,21.065,21.075,11176.0
2017-06-06,21.225,21.225,21.115,21.155,17333.0
2017-06-07,21.105,21.155,21.02,21.055,45777.0
2017-06-08,21.065,21.105,20.99,21.105,27836.0
2017-06-09,21.015,21.055,20.98,20.99,13140.0
2017-06-12,20.99,21.04,20.91,20.92,12166.0
2017-06-13,20.76,20.77,20.665,20.675,28372.0
2017-06-14,20.725,20.86,20.71,20.725,15799.0
2017-06-15,20.7,20.74,20.64,20.64,35903.0
2017-06-16,20.615,20.75,20.615,20.74,15195.0
2017-06-19,20.74,20.74,20.685,20.71,12409.0
2017-06-20,20.675,20.775,20.675,20.725,9654.0
2017-06-21,20.735,20.77,20.7,20.725,18037.0
2017-06-22,20.75,20.835,20.75,20.825,5613.0
2017-06-23,20.845,20.855,20.76,20.78,24515.0
2017-06-26,20.81,20.83,20.78,20.795,42046.0
2017-06-27,20.71,20.76,20.605,20.605,101939.0
2017-06-28,20.66,20.695,20.495,20.615,34015.0
2017-06-29,20.505,20.6,20.46,20.59,33980.0
2017-06-30,20.545,20.58,20.455,20.47,10272.0
2017-07-04,20.43,20.515,20.43,20.445,10501.0
2017-07-05,20.48,20.59,20.435,20.59,28713.0
2017-07-06,20.515,20.515,20.37,20.445,11698.0
2017-07-07,20.36,20.36,20.25,20.275,18925.0
2017-07-10,20.29,20.325,20.18,20.195,41591.0
2017-07-11,20.315,20.36,20.22,20.335,15493.0
2017-07-12,20.4,20.46,20.255,20.265,38919.0
2017-07-13,20.25,20.315,20.215,20.3,35133.0
2017-07-14,20.335,20.4,20.265,20.385,23155.0
2017-07-17,20.275,20.375,20.23,20.36,9816.0
2017-07-18,20.29,20.41,20.29,20.315,8855.0
2017-07-19,20.315,20.35,20.25,20.31,11512.0
2017-07-20,20.325,20.385,20.265,20.29,12873.0
2017-07-21,20.28,20.375,20.265,20.31,8559.0
2017-07-24,20.24,20.37,20.19,20.195,14742.0
2017-07-25,20.085,20.145,20.035,20.075,12200.0
2017-07-26,20.015,20.18,19.985,20.17,17763.0
2017-07-27,20.165,20.165,19.95,19.95,9833.0
2017-07-28,19.955,20.025,19.93,19.955,8506.0
2017-07-31,19.975,20.01,19.955,19.955,6480.0
2017-08-01,19.985,20.195,19.955,20.195,11793.0
2017-08-02,20.205,20.3,20.18,20.18,7420.0
2017-08-03,20.29,20.31,20.205,20.31,10818.0
2017-08-04,20.22,20.24,20.145,20.17,26902.0
2017-08-08,20.24,20.31,20.155,20.28,16298.0
2017-08-09,20.31,20.375,20.265,20.35,7546.0
2017-08-10,20.37,20.455,20.37,20.435,6337.0
2017-08-11,20.34,20.48,20.34,20.48,8897.0
2017-08-14,20.42,20.42,20.31,20.325,10547.0
2017-08-15,20.275,20.34,20.19,20.34,16565.0
2017-08-16,20.275,20.385,20.22,20.35,7665.0
2017-08-17,20.275,20.37,20.24,20.335,8753.0
2017-08-18,20.375,20.42,20.22,20.23,18028.0
2017-08-21,20.265,20.315,20.19,20.265,14933.0
2017-08-22,20.19,20.24,20.11,20.13,10876.0
2017-08-23,20.24,20.275,20.165,20.275,12014.0
2017-08-24,20.195,20.255,20.13,20.13,9489.0
2017-08-25,20.22,20.265,20.19,20.22,7714.0
2017-08-28,20.19,20.28,20.13,20.275,10677.0
2017-08-29,20.28,20.325,20.22,20.24,13268.0
2017-08-30,20.3,20.31,20.215,20.215,2809.0
2017-08-31,20.265,20.31,20.205,20.31,6700.0
2017-09-01,20.22,20.28,20.145,20.165,10855.0
2017-09-05,20.36,20.36,20.275,20.3,28894.0
2017-09-06,20.3,20.325,20.105,20.155,8690.0
2017-09-07,20.13,20.275,20.12,20.135,13619.0
2017-09-08,20.165,20.165,20.075,20.095,25378.0
2017-09-11,19.975,20.06,19.975,20.01,10675.0
2017-09-12,20.01,20.075,19.965,20.01,14422.0
2017-09-13,20.01,20.095,19.965,20.085,24850.0
2017-09-14,20.025,20.045,19.99,20.01,11023.0
2017-09-15,19.985,20.01,19.93,20.0,6933.0
2017-09-18,19.905,19.99,19.87,19.93,13422.0
2017-09-19,19.965,20.025,19.955,19.965,10148.0
2017-09-20,19.95,20.06,19.925,19.925,13491.0
2017-09-21,19.95,20.01,19.855,19.87,19948.0
2017-09-22,19.925,19.985,19.88,19.89,11926.0
2017-09-25,19.9,20.035,19.9,19.975,184281.0
2017-09-26,19.905,19.955,19.88,19.915,7906.0
2017-09-27,19.805,19.95,19.72,19.89,17538.0
2017-09-28,19.88,19.905,19.84,19.855,10398.0
2017-09-29,19.9,19.985,19.89,19.975,5968.0
2017-10-02,19.905,19.985,19.795,19.805,26122.0
2017-10-03,19.805,19.905,19.805,19.87,8953.0
2017-10-04,19.87,19.9,19.84,19.845,17016.0
2017-10-05,19.9,19.905,19.855,19.9,23875.0
2017-10-06,19.9,19.9,19.83,19.83,19401.0
2017-10-10,19.89,19.965,19.89,19.905,12927.0
2017-10-11,19.985,20.075,19.975,20.05,14097.0
2017-10-12,20.06,20.17,20.025,20.17,15464.0
2017-10-13,20.195,20.22,20.135,20.18,15946.0
2017-10-16,20.215,20.275,20.195,20.265,26903.0
2017-10-17,20.255,20.315,20.205,20.255,21849.0
2017-10-18,20.18,20.275,20.18,20.23,14921.0
2017-10-19,20.325,20.36,20.215,20.25,9049.0
2017-10-20,20.165,20.19,20.085,20.11,17983.0
2017-10-23,20.17,20.23,20.145,20.175,34169.0
2017-10-24,20.095,20.12,20.025,20.05,25259.0
2017-10-25,20.015,20.17,19.985,20.12,17294.0
2017-10-26,20.23,20.23,20.145,20.205,6989.0
2017-10-27,20.23,20.28,20.17,20.24,14880.0
2017-10-30,20.3,20.35,20.265,20.35,18395.0
2017-10-31,20.325,20.42,20.31,20.375,15174.0
2017-11-01,20.4,20.46,20.34,20.4,22515.0
2017-11-02,20.455,20.53,20.455,20.53,24334.0
2017-11-03,20.46,20.52,20.46,20.505,17664.0
2017-11-06,20.54,20.59,20.515,20.54,33843.0
2017-11-07,20.6,20.71,20.59,20.635,9381.0
2017-11-08,20.64,20.685,20.555,20.605,20355.0
2017-11-09,20.54,20.545,20.48,20.53,20810.0
2017-11-10,20.495,20.515,20.395,20.47,19707.0
2017-11-13,20.455,20.515,20.4,20.515,8148.0
2017-11-14,20.41,20.54,20.41,20.48,23702.0
2017-11-15,20.635,20.635,20.545,20.565,22656.0
2017-11-16,20.48,20.555,20.43,20.505,24835.0
2017-11-17,20.565,20.565,20.495,20.505,16136.0
2017-11-20,20.445,20.515,20.36,20.435,19638.0
2017-11-21,20.52,20.575,20.49,20.49,24234.0
2017-11-22,20.59,20.615,20.52,20.53,20585.0
2017-11-23,20.575,20.635,20.545,20.575,6986.0
2017-11-24,20.565,20.625,20.565,20.58,18918.0
2017-11-27,20.685,20.71,20.605,20.625,14538.0
2017-11-28,20.675,20.77,20.665,20.76,17129.0
2017-11-29,20.64,20.675,20.615,20.615,13482.0
2017-11-30,20.695,20.745,20.625,20.695,9002.0
2017-12-01,20.65,20.81,20.6,20.81,14998.0
2017-12-04,20.72,20.805,20.71,20.755,14681.0
2017-12-05,20.735,20.865,20.735,20.84,14710.0
2017-12-06,20.82,20.94,20.82,20.87,13882.0
2017-12-07,20.905,20.905,20.83,20.905,13239.0
2017-12-08,20.9,20.905,20.795,20.84,20880.0
2017-12-11,20.9,20.93,20.865,20.915,15778.0
2017-12-12,20.845,20.95,20.83,20.905,23975.0
2017-12-13,20.905,20.95,20.88,20.95,19536.0
2017-12-14,20.925,20.965,20.88,20.88,19638.0
2017-12-15,20.985,21.11,20.89,21.085,20882.0
2017-12-18,21.0,21.07,20.93,20.93,16122.0
2017-12-19,20.905,20.965,20.755,20.785,34261.0
2017-12-20,20.72,20.76,20.665,20.735,72538.0
2017-12-21,20.66,20.81,20.66,20.745,28500.0
2017-12-22,20.78,20.81,20.695,20.745,20655.0
2017-12-27,20.785,20.95,20.775,20.94,22481.0
2017-12-28,20.785,20.805,20.69,20.795,15836.0
2017-12-29,20.805,20.805,20.645,20.75,4429.0
2018-01-02,20.64,20.7,20.525,20.535,16967.0
2018-01-03,20.62,20.77,20.62,20.71,34848.0
2018-01-04,20.71,20.77,20.675,20.725,18562.0
2018-01-05,20.655,20.68,20.58,20.58,31719.0
2018-01-08,20.665,20.69,20.58,20.675,24944.0
2018-01-09,20.55,20.615,20.5,20.535,18664.0
2018-01-10,20.51,20.62,20.425,20.56,119667.0
2018-01-11,20.605,20.63,20.5,20.605,28215.0
2018-01-12,20.56,20.655,20.5,20.64,26939.0
2018-01-15,20.56,20.655,20.56,20.645,17265.0
2018-01-16,20.645,20.68,20.585,20.68,19837.0
2018-01-17,20.69,20.785,20.62,20.645,32301.0
2018-01-18,20.62,20.71,20.62,20.71,21241.0
2018-01-19,20.7,20.71,20.605,20.71,19262.0
2018-01-22,20.665,20.74,20.615,20.62,35219.0
2018-01-23,20.7,20.725,20.665,20.69,24859.0
2018-01-24,20.595,20.675,20.58,20.585,26162.0
2018-01-25,20.71,20.735,20.63,20.715,7243.0
2018-01-26,20.68,20.735,20.605,20.68,17318.0
2018-01-29,20.665,20.735,20.62,20.735,29748.0
2018-01-30,20.665,20.675,20.605,20.64,12780.0
2018-01-31,20.675,20.68,20.52,20.55,37586.0
2018-02-01,20.64,20.64,20.43,20.46,20853.0
2018-02-02,20.425,20.46,20.345,20.43,45562.0
2018-02-05,20.355,20.485,20.3,20.38,27708.0
2018-02-06,20.33,20.395,20.24,20.285,51874.0
2018-02-07,20.39,20.395,20.225,20.26,20058.0
2018-02-08,20.13,20.26,20.12,20.19,25721.0
2018-02-09,20.24,20.295,20.14,20.215,18855.0
2018-02-12,20.19,20.27,20.12,20.26,24532.0
2018-02-13,20.24,20.275,20.165,20.165,20210.0
2018-02-14,20.18,20.24,20.145,20.215,17342.0
2018-02-15,20.205,20.26,20.165,20.215,15451.0
2018-02-16,20.38,20.415,20.27,20.3,18126.0
2018-02-20,20.3,20.365,20.235,20.33,26693.0
2018-02-21,20.345,20.425,20.215,20.225,14740.0
2018-02-22,20.335,20.43,20.3,20.33,10807.0
2018-02-23,20.475,20.62,20.475,20.62,21954.0
2018-02-26,20.675,20.7,20.605,20.62,17098.0
2018-02-27,20.645,20.645,20.44,20.485,14785.0
2018-02-28,20.55,20.69,20.525,20.69,25478.0
2018-03-01,20.645,20.69,20.57,20.69,14515.0
2018-03-02,20.665,20.69,20.615,20.64,14341.0
2018-03-05,20.805,20.855,20.62,20.62,34395.0
2018-03-06,20.7,20.71,20.58,20.595,13746.0
2018-03-07,20.595,20.62,20.475,20.475,69376.0
2018-03-08,20.595,20.595,20.49,20.49,11886.0
2018-03-09,20.52,20.52,20.38,20.38,20657.0
2018-03-12,20.425,20.545,20.405,20.535,18297.0
2018-03-13,20.51,20.665,20.5,20.655,21766.0
2018-03-14,20.64,20.82,20.63,20.81,13981.0
2018-03-15,20.775,20.82,20.7,20.785,14198.0
2018-03-16,20.775,20.865,20.77,20.77,15252.0
2018-03-19,20.74,20.855,20.74,20.83,12307.0
2018-03-20,20.75,20.76,20.665,20.665,15740.0
2018-03-21,20.52,20.615,20.475,20.535,41530.0
2018-03-22,20.725,20.83,20.715,20.775,15691.0
2018-03-23,20.71,20.81,20.71,20.81,17337.0
2018-03-26,20.785,20.785,20.62,20.62,24316.0
2018-03-27,20.775,20.925,20.75,20.855,19037.0
2018-03-28,20.89,20.99,20.855,20.88,9643.0
2018-03-29,20.99,21.045,20.905,20.905,16957.0
2018-04-02,20.915,20.965,20.845,20.845,13087.0
2018-04-03,20.845,20.855,20.77,20.81,25854.0
2018-04-04,20.795,20.845,20.64,20.725,17881.0
2018-04-05,20.64,20.69,20.605,20.645,11565.0
2018-04-06,20.68,20.835,20.655,20.835,12847.0
2018-04-09,20.74,20.795,20.735,20.795,9969.0
2018-04-10,20.74,20.83,20.74,20.83,12707.0
2018-04-11,20.845,20.855,20.7,20.735,15257.0
2018-04-12,20.725,20.785,20.62,20.68,10669.0
2018-04-13,20.63,20.835,20.63,20.76,24361.0
2018-04-16,20.675,20.74,20.62,20.74,12001.0
2018-04-17,20.68,20.835,20.68,20.785,15716.0
2018-04-18,20.7,20.82,20.7,20.75,20658.0
2018-04-19,20.71,20.71,20.585,20.585,26142.0
2018-04-20,20.58,20.665,20.56,20.58,17983.0
2018-04-23,20.535,20.64,20.49,20.525,23253.0
2018-04-24,20.535,20.64,20.5,20.55,7361.0
2018-04-25,20.5,20.57,20.46,20.52,14906.0
2018-04-26,20.56,20.655,20.52,20.655,34459.0
2018-04-27,20.69,20.775,20.62,20.77,10762.0
2018-04-30,20.735,20.83,20.735,20.77,27466.0
2018-05-01,20.77,20.785,20.69,20.7,10443.0
2018-05-02,20.77,20.785,20.68,20.785,15761.0
2018-05-03,20.795,20.88,20.76,20.795,30334.0
2018-05-04,20.845,20.88,20.82,20.82,17519.0
2018-05-07,20.835,20.9,20.81,20.835,11138.0
2018-05-08,20.835,20.9,20.805,20.855,10325.0
2018-05-09,20.77,20.835,20.715,20.795,14763.0
2018-05-10,20.865,20.865,20.715,20.775,14929.0
2018-05-11,20.795,20.83,20.74,20.795,14968.0
2018-05-14,20.76,20.77,20.675,20.69,13055.0
2018-05-15,20.55,20.62,20.475,20.615,24686.0
2018-05-16,20.655,20.655,20.535,20.535,7171.0
2018-05-17,20.545,20.63,20.49,20.5,10755.0
2018-05-18,20.63,20.665,20.57,20.57,39914.0
2018-05-22,20.57,20.655,20.545,20.605,22410.0
2018-05-23,20.655,20.71,20.62,20.68,21027.0
2018-05-24,20.785,20.795,20.74,20.785,11596.0
2018-05-25,20.855,20.905,20.835,20.855,19284.0
2018-05-28,20.925,21.035,20.615,21.01,16176.0
2018-05-29,21.08,21.25,21.01,21.225,23374.0
2018-05-30,21.06,21.165,21.01,21.12,23062.0
2018-05-31,21.12,21.225,21.07,21.21,87524.0
2018-06-01,21.06,21.175,21.06,21.155,9100.0
2018-06-04,21.01,21.035,20.915,21.01,10100.0
2018-06-05,21.01,21.12,20.99,21.055,15657.0
2018-06-06,20.89,20.96,20.855,20.93,10877.0
2018-06-07,20.865,20.985,20.855,20.965,76141.0
2018-06-08,20.88,20.96,20.88,20.96,7940.0
2018-06-11,20.89,20.96,20.845,20.905,16628.0
2018-06-12,20.965,21.035,20.96,21.025,32883.0
2018-06-13,21.095,21.105,21.0,21.01,8890.0
2018-06-14,21.06,21.225,21.06,21.225,18710.0
2018-06-15,21.32,21.405,21.27,21.295,17609.0
2018-06-18,21.295,21.43,21.25,21.31,20876.0
2018-06-19,21.365,21.44,21.365,21.415,23619.0
2018-06-20,21.4,21.415,21.34,21.38,9929.0
2018-06-21,21.45,21.495,21.4,21.44,24582.0
2018-06-22,21.415,21.5,21.405,21.5,23644.0
2018-06-25,21.52,21.58,21.485,21.545,125079.0
2018-06-26,21.44,21.535,21.425,21.52,24848.0
2018-06-27,21.46,21.545,21.46,21.52,20456.0
2018-06-28,21.52,21.53,21.355,21.475,32967.0
2018-06-29,21.39,21.46,21.275,21.31,15228.0
2018-07-03,21.425,21.45,21.365,21.425,20742.0
2018-07-04,21.355,21.425,21.335,21.335,10998.0
2018-07-05,21.39,21.45,21.355,21.45,11614.0
2018-07-06,21.39,21.52,21.38,21.52,20005.0
2018-07-09,21.39,21.39,21.275,21.38,10443.0
2018-07-10,21.275,21.38,21.275,21.37,12044.0
2018-07-11,21.32,21.44,21.275,21.44,23763.0
2018-07-12,21.37,21.39,21.26,21.39,35479.0
2018-07-13,21.425,21.47,21.37,21.47,31719.0
2018-07-16,21.32,21.4,21.285,21.31,16784.0
2018-07-17,21.405,21.485,21.355,21.435,27446.0
2018-07-18,21.345,21.355,21.25,21.345,12514.0
2018-07-19,21.285,21.38,21.275,21.38,14341.0
2018-07-20,21.18,21.24,21.135,21.235,24982.0
2018-07-23,21.18,21.2,21.03,21.11,14340.0
2018-07-24,21.085,21.2,21.04,21.2,9863.0
2018-07-25,21.13,21.13,20.98,20.98,38274.0
2018-07-26,20.98,21.005,20.895,20.91,26143.0
2018-07-27,21.025,21.025,20.875,20.945,26111.0
2018-07-30,20.92,20.945,20.83,20.935,14370.0
2018-07-31,20.945,21.015,20.84,20.965,34160.0
2018-08-01,20.885,20.92,20.805,20.86,12268.0
2018-08-02,20.84,20.935,20.83,20.83,11584.0
2018-08-03,20.945,20.97,20.875,20.965,6706.0
2018-08-07,20.755,20.865,20.735,20.805,28594.0
2018-08-08,20.78,20.825,20.72,20.815,19884.0
2018-08-09,20.84,20.885,20.76,20.815,16613.0
2018-08-10,20.965,20.99,20.885,20.91,15727.0
2018-08-13,20.93,20.995,20.85,20.995,22294.0
2018-08-14,20.965,20.965,20.865,20.895,12754.0
2018-08-15,21.005,21.095,20.98,21.085,19943.0
2018-08-16,21.075,21.155,21.025,21.13,14954.0
2018-08-17,21.165,21.225,21.145,21.18,20390.0
2018-08-20,21.19,21.26,21.13,21.18,15619.0
2018-08-21,21.155,21.225,21.095,21.215,14247.0
2018-08-22,21.17,21.215,21.155,21.215,24272.0
2018-08-23,21.18,21.205,21.1,21.11,20767.0
2018-08-24,21.095,21.18,21.085,21.145,9566.0
2018-08-27,21.155,21.165,21.005,21.025,22521.0
2018-08-28,20.99,21.065,20.93,21.065,17987.0
2018-08-29,21.025,21.05,20.98,21.03,27142.0
2018-08-30,21.1,21.135,21.025,21.05,17624.0
2018-08-31,21.205,21.275,21.155,21.155,8860.0
2018-09-04,21.095,21.225,21.095,21.225,16316.0
2018-09-05,21.13,21.225,21.085,21.1,14594.0
2018-09-06,21.19,21.215,21.095,21.1,14075.0
2018-09-07,21.065,21.1,21.005,21.06,19792.0
2018-09-10,21.06,21.085,20.98,20.98,25259.0
2018-09-11,20.945,21.025,20.935,20.935,15818.0
2018-09-12,20.97,21.005,20.875,20.91,75731.0
2018-09-13,20.945,21.05,20.945,20.995,71343.0
2018-09-14,20.935,20.99,20.895,20.965,15805.0
2018-09-17,20.83,21.005,20.83,20.9,29816.0
2018-09-18,20.91,20.93,20.85,20.85,27925.0
2018-09-19,20.825,20.86,20.79,20.79,20248.0
2018-09-20,20.755,20.895,20.755,20.825,19937.0
2018-09-21,20.77,20.895,20.77,20.895,19843.0
2018-09-24,20.76,20.885,20.76,20.85,25702.0
2018-09-25,20.73,20.815,20.72,20.73,17254.0
2018-09-26,20.78,20.9,20.755,20.85,20217.0
2018-09-27,20.935,20.935,20.84,20.85,23382.0
2018-09-28,20.895,20.935,20.86,20.885,3144.0
2018-10-01,20.73,20.745,20.665,20.675,16148.0
2018-10-02,20.685,20.815,20.66,20.66,155556.0
2018-10-03,20.72,20.73,20.545,20.615,22005.0
2018-10-04,20.495,20.555,20.44,20.5,7569.0
2018-10-05,20.465,20.495,20.335,20.355,9873.0
2018-10-09,20.39,20.485,20.39,20.44,6200.0
2018-10-10,20.355,20.52,20.345,20.51,26668.0
2018-10-11,20.425,20.615,20.415,20.545,19154.0
2018-10-12,20.5,20.63,20.5,20.57,6448.0
2018-10-15,20.57,20.615,20.475,20.535,20729.0
2018-10-16,20.475,20.525,20.45,20.475,21668.0
2018-10-17,20.605,20.605,20.465,20.525,6046.0
2018-10-18,20.475,20.595,20.465,20.525,5578.0
2018-10-19,20.59,20.59,20.415,20.485,10164.0
2018-10-22,20.465,20.545,20.45,20.46,14233.0
2018-10-23,20.58,20.64,20.52,20.555,17845.0
2018-10-24,20.57,20.57,20.46,20.545,29359.0
2018-10-25,20.545,20.615,20.415,20.43,34100.0
2018-10-26,20.535,20.73,20.535,20.66,18998.0
2018-10-29,20.675,20.695,20.59,20.64,13715.0
2018-10-30,20.64,20.65,20.475,20.475,17146.0
2018-10-31,20.46,20.495,20.37,20.46,25055.0
2018-11-01,20.325,20.465,20.325,20.395,9625.0
2018-11-02,20.325,20.335,20.24,20.285,14843.0
2018-11-05,20.335,20.395,20.265,20.355,14680.0
2018-11-06,20.32,20.39,20.275,20.29,16601.0
2018-11-07,20.37,20.415,20.285,20.39,16490.0
2018-11-08,20.335,20.395,20.285,20.285,60530.0
2018-11-09,20.39,20.45,20.335,20.335,18799.0
2018-11-12,20.43,20.43,20.3,20.3,17429.0
2018-11-13,20.38,20.475,20.38,20.44,14763.0
2018-11-14,20.465,20.58,20.465,20.57,28435.0
2018-11-15,20.64,20.685,20.525,20.59,18296.0
2018-11-16,20.675,20.675,20.56,20.58,14776.0
2018-11-19,20.58,20.64,20.535,20.605,37208.0
2018-11-20,20.555,20.65,20.545,20.56,12698.0
2018-11-21,20.56,20.56,20.485,20.485,18476.0
2018-11-22,20.57,20.58,20.465,20.485,5438.0
2018-11-23,20.58,20.63,20.495,20.525,29867.0
2018-11-26,20.475,20.545,20.475,20.485,18129.0
2018-11-27,20.605,20.605,20.495,20.525,7781.0
2018-11-28,20.475,20.495,20.31,20.405,31171.0
2018-11-29,20.285,20.37,20.26,20.355,12563.0
2018-11-30,20.355,20.37,20.265,20.275,8606.0
2018-12-03,20.26,20.465,20.25,20.405,13752.0
2018-12-04,20.56,20.685,20.46,20.595,21353.0
2018-12-05,20.65,20.745,20.615,20.64,14861.0
2018-12-06,20.755,20.76,20.58,20.58,20394.0
2018-12-07,20.56,20.745,20.56,20.695,16886.0
2018-12-10,20.685,20.72,20.625,20.72,29484.0
2018-12-11,20.64,20.695,20.545,20.625,9876.0
2018-12-12,20.535,20.535,20.39,20.39,4525.0
2018-12-13,20.36,20.425,20.265,20.32,22836.0
2018-12-14,20.325,20.44,20.325,20.44,9696.0
2018-12-17,20.395,20.57,20.39,20.57,15025.0
2018-12-18,20.57,20.65,20.5,20.56,24460.0
2018-12-19,20.64,20.805,20.605,20.735,85794.0
2018-12-20,20.795,20.825,20.545,20.555,25243.0
2018-12-21,20.58,20.65,20.52,20.535,6721.0
2018-12-24,20.595,20.72,20.57,20.625,15796.0
2018-12-27,20.625,20.73,20.57,20.675,18639.0
2018-12-28,20.67,20.785,20.615,20.615,9398.0
2018-12-31,20.605,20.66,20.5,20.535,4967.0
2019-01-02,20.715,20.75,20.605,20.685,6835.0
2019-01-03,20.65,20.87,20.625,20.87,47297.0
2019-01-04,20.89,20.89,20.705,20.705,45467.0
2019-01-07,20.775,20.87,20.65,20.74,23727.0
2019-01-08,20.73,20.775,20.605,20.615,11831.0
2019-01-09,20.605,20.705,20.57,20.58,21844.0
2019-01-10,20.685,20.75,20.605,20.685,16295.0
2019-01-11,20.685,20.79,20.635,20.72,15977.0
2019-01-14,20.73,20.765,20.635,20.68,25905.0
2019-01-15,20.695,20.715,20.545,20.555,14903.0
2019-01-16,20.565,20.59,20.45,20.545,18276.0
2019-01-17,20.58,20.6,20.45,20.45,6580.0
2019-01-18,20.52,20.545,20.44,20.46,14758.0
2019-01-21,20.6,20.6,20.475,20.495,22586.0
2019-01-22,20.59,20.66,20.565,20.605,12112.0
2019-01-23,20.555,20.65,20.535,20.545,50116.0
2019-01-24,20.705,20.79,20.65,20.685,16240.0
2019-01-25,20.59,20.67,20.535,20.65,16648.0
2019-01-28,20.685,20.715,20.615,20.68,17496.0
2019-01-29,20.68,20.695,20.6,20.66,12739.0
2019-01-30,20.605,20.715,20.565,20.715,22584.0
2019-01-31,20.825,20.87,20.8,20.835,10429.0
2019-02-01,20.715,20.8,20.695,20.695,13099.0
2019-02-04,20.685,20.8,20.64,20.75,21374.0
2019-02-05,20.775,20.82,20.695,20.8,18820.0
2019-02-06,20.79,20.825,20.715,20.73,29652.0
2019-02-07,20.75,20.87,20.75,20.855,33073.0
2019-02-08,20.75,20.825,20.75,20.755,9230.0
2019-02-11,20.74,20.74,20.66,20.73,29471.0
2019-02-12,20.705,20.73,20.66,20.68,44926.0
2019-02-13,20.685,20.775,20.685,20.72,11085.0
2019-02-14,20.845,20.87,20.785,20.835,30452.0
2019-02-15,20.835,20.845,20.75,20.755,17019.0
2019-02-19,20.845,20.87,20.785,20.845,27866.0
2019-02-20,20.845,20.87,20.775,20.87,18782.0
2019-02-21,20.81,20.81,20.75,20.8,12871.0
2019-02-22,20.825,20.935,20.825,20.905,25898.0
2019-02-25,20.825,20.88,20.81,20.835,44582.0
2019-02-26,20.935,20.94,20.86,20.895,35963.0
2019-02-27,20.895,20.895,20.82,20.855,39544.0
2019-02-28,20.855,20.88,20.75,20.75,23841.0
2019-03-01,20.75,20.855,20.73,20.75,16620.0
2019-03-04,20.755,20.855,20.74,20.81,37693.0
2019-03-05,20.835,20.935,20.79,20.89,29036.0
2019-03-06,20.96,21.1,20.96,21.04,27302.0
2019-03-07,21.055,21.195,21.055,21.18,33430.0
2019-03-08,21.11,21.16,21.09,21.16,8390.0
2019-03-11,21.17,21.205,21.17,21.185,14573.0
2019-03-12,21.195,21.295,21.195,21.275,34975.0
2019-03-13,21.23,21.285,21.195,21.195,32976.0
2019-03-14,21.285,21.3,21.205,21.3,14559.0
2019-03-15,21.31,21.38,21.275,21.38,33021.0
2019-03-18,21.37,21.425,21.33,21.415,18838.0
2019-03-19,21.355,21.435,21.32,21.435,13738.0
2019-03-20,21.45,21.54,21.415,21.54,47412.0
2019-03-21,21.59,21.645,21.575,21.645,44148.0
2019-03-22,21.735,21.845,21.725,21.77,30759.0
2019-03-25,21.84,21.915,21.75,21.915,26633.0
2019-03-26,21.76,21.845,21.76,21.805,19324.0
2019-03-27,21.82,21.915,21.805,21.865,19748.0
2019-03-28,21.785,21.805,21.695,21.76,15293.0
2019-03-29,21.76,21.76,21.585,21.655,8978.0
2019-04-01,21.625,21.655,21.46,21.505,11311.0
2019-04-02,21.45,21.565,21.45,21.53,20125.0
2019-04-03,21.495,21.495,21.38,21.46,14120.0
2019-04-04,21.485,21.505,21.405,21.435,11504.0
2019-04-05,21.415,21.515,21.415,21.435,17629.0
2019-04-08,21.495,21.495,21.345,21.405,14601.0
2019-04-09,21.48,21.48,21.335,21.355,11026.0
2019-04-10,21.47,21.495,21.37,21.495,12719.0
2019-04-11,21.405,21.46,21.32,21.33,31248.0
2019-04-12,21.365,21.365,21.215,21.23,26458.0
2019-04-15,21.24,21.38,21.195,21.38,11366.0
2019-04-16,21.285,21.345,21.23,21.285,25042.0
2019-04-17,21.215,21.32,21.215,21.3,31946.0
2019-04-18,21.33,21.435,21.33,21.39,11996.0
2019-04-22,21.39,21.45,21.31,21.335,15394.0
2019-04-23,21.37,21.47,21.37,21.45,57628.0
2019-04-24,21.53,21.67,21.53,21.59,19803.0
2019-04-25,21.68,21.715,21.625,21.67,65567.0
2019-04-26,21.695,21.725,21.635,21.725,37016.0
2019-04-29,21.67,21.69,21.54,21.62,27607.0
2019-04-30,21.62,21.695,21.53,21.695,18836.0
2019-05-01,21.645,21.74,21.61,21.61,9393.0
2019-05-02,21.585,21.655,21.425,21.515,16367.0
2019-05-03,21.495,21.565,21.485,21.53,30222.0
2019-05-06,21.61,21.645,21.54,21.62,12233.0
2019-05-07,21.84,21.84,21.655,21.69,11534.0
2019-05-08,21.695,21.76,21.59,21.59,49338.0
2019-05-09,21.66,21.76,21.62,21.705,12777.0
2019-05-10,21.66,21.74,21.62,21.625,6422.0
2019-05-13,21.705,21.875,21.705,21.805,20080.0
2019-05-14,21.74,21.785,21.68,21.74,13966.0
2019-05-15,21.875,21.9,21.74,21.77,20263.0
2019-05-16,21.66,21.76,21.655,21.655,67271.0
2019-05-17,21.76,21.82,21.67,21.74,11898.0
2019-05-21,21.625,21.635,21.44,21.45,27312.0
2019-05-22,21.47,21.575,21.45,21.505,13170.0
2019-05-23,21.555,21.645,21.52,21.6,31076.0
2019-05-24,21.66,21.75,21.61,21.75,17431.0
2019-05-27,21.76,21.81,21.735,21.74,5000.0
2019-05-28,21.81,21.9,21.785,21.845,9231.0
2019-05-29,21.925,21.935,21.83,21.845,38417.0
2019-05-30,21.935,21.935,21.83,21.865,18768.0
2019-05-31,21.99,22.095,21.96,22.065,21467.0
2019-06-03,22.165,22.24,22.04,22.2,6736.0
2019-06-04,22.17,22.2,22.12,22.165,11847.0
2019-06-05,22.2,22.285,22.2,22.25,9892.0
2019-06-06,22.25,22.305,22.13,22.25,63010.0
2019-06-07,22.215,22.26,22.165,22.205,10166.0
2019-06-10,22.095,22.13,22.06,22.06,13905.0
2019-06-11,22.015,22.1,22.005,22.05,11096.0
2019-06-12,22.085,22.165,22.06,22.075,47043.0
2019-06-13,22.145,22.24,22.135,22.2,12476.0
2019-06-14,22.25,22.295,22.17,22.2,14760.0
2019-06-17,22.285,22.285,22.17,22.2,10802.0
2019-06-18,22.305,22.355,22.17,22.285,11956.0
2019-06-19,22.32,22.425,22.22,22.425,44122.0
2019-06-20,22.415,22.46,22.345,22.445,18017.0
2019-06-21,22.4,22.415,22.285,22.365,12014.0
2019-06-24,22.435,22.435,22.325,22.415,13431.0
2019-06-25,22.4,22.45,22.365,22.445,24000.0
2019-06-26,22.345,22.4,22.185,22.205,28099.0
2019-06-27,22.32,22.37,22.275,22.355,7173.0
2019-06-28,22.365,22.425,22.29,22.425,16350.0
2019-07-02,22.445,22.445,22.275,22.355,21912.0
2019-07-03,22.31,22.32,22.24,22.275,30716.0
2019-07-04,22.445,22.445,22.245,22.255,4679.0
2019-07-05,22.09,22.185,22.06,22.06,19522.0
2019-07-08,22.125,22.195,22.125,22.16,17947.0
2019-07-09,22.09,22.13,22.08,22.095,5413.0
2019-07-10,22.045,22.16,22.045,22.14,12391.0
2019-07-11,22.06,22.125,21.955,21.965,19067.0
2019-07-12,21.965,22.05,21.965,22.01,7971.0
2019-07-15,22.035,22.105,22.035,22.08,15339.0
2019-07-16,22.06,22.15,22.0,22.15,28477.0
2019-07-17,22.175,22.29,22.125,22.185,10728.0
2019-07-18,22.195,22.31,22.185,22.22,5021.0
2019-07-19,22.31,22.365,22.255,22.275,13080.0
2019-07-22,22.4,22.415,22.31,22.405,7180.0
2019-07-23,22.38,22.445,22.335,22.335,21274.0
2019-07-24,22.505,22.505,22.39,22.47,10970.0
2019-07-25,22.415,22.495,22.4,22.45,15944.0
2019-07-26,22.46,22.52,22.445,22.485,66425.0
2019-07-29,22.485,22.485,22.355,22.355,12833.0
2019-07-30,22.435,22.435,22.355,22.4,9981.0
2019-07-31,22.415,22.45,22.31,22.435,5451.0
2019-08-01,22.435,22.62,22.435,22.61,13109.0
2019-08-02,22.62,22.64,22.585,22.61,7046.0
2019-08-06,22.56,22.825,22.56,22.76,16759.0
2019-08-07,22.835,23.115,22.735,22.735,26797.0
2019-08-08,22.795,22.94,22.76,22.76,39912.0
2019-08-09,22.64,22.915,22.64,22.725,10494.0
2019-08-12,22.94,23.03,22.87,22.885,7378.0
2019-08-13,22.93,22.93,22.77,22.895,5950.0
2019-08-14,23.045,23.1,22.975,22.975,18635.0
2019-08-15,22.94,23.135,22.94,23.135,41693.0
2019-08-16,23.055,23.065,22.965,22.965,7864.0
2019-08-19,22.885,22.975,22.86,22.93,20007.0
2019-08-20,22.875,22.93,22.795,22.795,7111.0
2019-08-21,22.72,22.84,22.63,22.665,20510.0
2019-08-22,22.56,22.645,22.47,22.47,12087.0
2019-08-23,22.45,22.825,22.45,22.755,8891.0
2019-08-26,22.79,22.825,22.645,22.675,22222.0
2019-08-27,22.72,22.875,22.72,22.84,12847.0
2019-08-28,22.92,23.07,22.87,22.87,127930.0
2019-08-29,22.975,23.055,22.85,22.995,9775.0
2019-08-30,22.92,22.94,22.77,22.77,2754.0
2019-09-03,22.85,23.1,22.85,23.045,31108.0
2019-09-04,22.95,22.95,22.77,22.78,34359.0
2019-09-05,22.675,22.675,22.445,22.445,107249.0
2019-09-06,22.45,22.53,22.45,22.47,11996.0
2019-09-09,22.37,22.4,22.285,22.29,13404.0
2019-09-10,22.22,22.265,22.09,22.125,12405.0
2019-09-11,22.09,22.29,22.09,22.23,17638.0
2019-09-12,22.29,22.29,22.13,22.175,12622.0
2019-09-13,22.185,22.185,21.97,21.97,22849.0
2019-09-16,22.175,22.335,22.17,22.325,22758.0
2019-09-17,22.255,22.355,22.22,22.32,15436.0
2019-09-18,22.335,22.52,22.285,22.495,13839.0
2019-09-19,22.54,22.54,22.45,22.515,6000.0
2019-09-20,22.495,22.68,22.45,22.68,22882.0
2019-09-23,22.64,22.79,22.64,22.745,26625.0
2019-09-24,22.71,22.84,22.64,22.78,12671.0
2019-09-25,22.78,22.835,22.6,22.62,12150.0
2019-09-26,22.62,22.7,22.565,22.575,7210.0
2019-09-27,22.7,22.7,22.53,22.53,18630.0
2019-09-30,22.595,22.595,22.445,22.485,5651.0
2019-10-01,22.63,22.745,22.46,22.485,21008.0
2019-10-02,22.735,22.745,22.6,22.735,9601.0
2019-10-03,22.71,22.895,22.64,22.895,6386.0
2019-10-04,22.835,22.94,22.835,22.84,6433.0
2019-10-07,22.87,22.87,22.68,22.68,3878.0
2019-10-08,22.805,22.84,22.63,22.72,23095.0
2019-10-09,22.68,22.69,22.515,22.64,10800.0
2019-10-10,22.485,22.485,22.32,22.415,11097.0
2019-10-11,22.265,22.29,22.14,22.265,7561.0
2019-10-15,22.245,22.3,22.07,22.125,6943.0
2019-10-16,22.125,22.125,21.98,22.0,12588.0
2019-10-17,21.98,22.07,21.965,21.97,14514.0
2019-10-18,22.07,22.17,21.99,22.045,29588.0
2019-10-21,22.09,22.09,21.97,22.045,12788.0
2019-10-22,22.125,22.185,22.095,22.17,9220.0
2019-10-23,22.175,22.255,22.175,22.23,9580.0
2019-10-24,22.16,22.255,22.035,22.17,15481.0
2019-10-25,22.17,22.175,22.015,22.015,9766.0
2019-10-28,21.955,21.965,21.865,21.9,14382.0
2019-10-29,21.855,21.945,21.855,21.91,8371.0
2019-10-30,21.91,22.23,21.885,22.22,15871.0
2019-10-31,22.245,22.39,22.245,22.345,8140.0
2019-11-01,22.265,22.365,22.24,22.31,22738.0
2019-11-04,22.13,22.17,22.015,22.105,17651.0
2019-11-05,21.99,22.05,21.935,21.955,14756.0
2019-11-06,22.045,22.175,22.045,22.175,6981.0
2019-11-07,22.095,22.125,21.98,22.06,7154.0
2019-11-08,22.13,22.17,22.045,22.095,9790.0
2019-11-11,22.175,22.175,22.045,22.045,3173.0
2019-11-12,22.09,22.09,21.955,22.035,9205.0
2019-11-13,22.245,22.255,22.15,22.22,10428.0
2019-11-14,22.285,22.415,22.275,22.335,18591.0
2019-11-15,22.31,22.405,22.21,22.4,7748.0
2019-11-18,22.46,22.48,22.365,22.415,14532.0
2019-11-19,22.405,22.575,22.335,22.495,27079.0
2019-11-20,22.53,22.6,22.46,22.54,43996.0
2019-11-21,22.47,22.485,22.345,22.39,58134.0
2019-11-22,22.45,22.495,22.355,22.495,11215.0
2019-11-25,22.445,22.485,22.4,22.45,12338.0
2019-11-26,22.485,22.565,22.485,22.515,13445.0
2019-11-27,22.515,22.515,22.4,22.4,7962.0
2019-11-28,22.4,22.46,22.345,22.345,35755.0
2019-11-29,22.445,22.53,22.355,22.45,8593.0
2019-12-02,22.31,22.405,22.22,22.3,11221.0
2019-12-03,22.38,22.53,22.38,22.485,6596.0
2019-12-04,22.37,22.38,22.24,22.31,20697.0
2019-12-05,22.265,22.29,22.17,22.245,12051.0
2019-12-06,22.17,22.285,22.17,22.21,9400.0
2019-12-09,22.22,22.255,22.13,22.175,10420.0
2019-12-10,22.175,22.175,22.05,22.09,7440.0
2019-12-11,22.09,22.205,22.07,22.205,14075.0
2019-12-12,22.125,22.125,21.965,21.965,14227.0
2019-12-13,22.15,22.22,22.01,22.22,8713.0
2019-12-16,22.125,22.16,22.015,22.045,19620.0
2019-12-17,22.06,22.17,22.025,22.025,9103.0
2019-12-18,22.105,22.105,21.93,22.105,20775.0
2019-12-19,22.07,22.22,21.98,22.22,21316.0
2019-12-20,22.285,22.405,22.285,22.355,21313.0
2019-12-23,22.405,22.505,22.355,22.4,15469.0
2019-12-24,22.45,22.48,22.405,22.445,6035.0
2019-12-27,22.515,22.55,22.415,22.47,21109.0
2019-12-30,22.21,22.355,22.21,22.31,11024.0
2019-12-31,22.41,22.41,22.13,22.13,4025.0
2020-01-02,22.31,22.47,22.29,22.365,12942.0
2020-01-03,22.57,22.65,22.455,22.64,9085.0
2020-01-06,22.785,22.785,22.39,22.455,16354.0
2020-01-07,22.55,22.55,22.425,22.445,4706.0
2020-01-08,22.445,22.48,22.255,22.325,26327.0
2020-01-09,22.37,22.445,22.3,22.425,39707.0
2020-01-10,22.345,22.49,22.345,22.47,13444.0
2020-01-13,22.435,22.47,22.415,22.415,23605.0
2020-01-14,22.47,22.58,22.455,22.495,11465.0
2020-01-15,22.66,22.705,22.57,22.58,13585.0
2020-01-16,22.63,22.63,22.495,22.57,18635.0
2020-01-17,22.57,22.64,22.525,22.56,4782.0
2020-01-20,22.64,22.64,22.54,22.625,16094.0
2020-01-21,22.72,22.82,22.72,22.75,10126.0
2020-01-22,22.8,22.945,22.755,22.925,24219.0
2020-01-23,22.97,23.055,22.91,23.01,26575.0
2020-01-24,23.015,23.135,22.98,23.095,25795.0
2020-01-27,23.195,23.285,23.105,23.105,30485.0
2020-01-28,23.24,23.24,23.01,23.07,10412.0
2020-01-29,23.035,23.105,22.945,22.98,8696.0
2020-01-30,23.025,23.105,22.955,23.01,20704.0
2020-01-31,23.035,23.16,23.035,23.135,9985.0
2020-02-03,23.07,23.225,22.925,23.18,27761.0
2020-02-04,22.98,23.01,22.925,22.99,13778.0
2020-02-05,22.925,22.945,22.83,22.925,18854.0
2020-02-06,22.925,23.015,22.91,23.015,7621.0
2020-02-07,23.15,23.215,23.055,23.205,11503.0
2020-02-10,23.24,23.27,23.17,23.26,16052.0
2020-02-11,23.215,23.215,23.01,23.045,20009.0
2020-02-12,23.08,23.08,22.92,23.06,27384.0
2020-02-13,22.935,23.045,22.925,22.99,12003.0
2020-02-14,23.06,23.17,23.025,23.17,10515.0
2020-02-18,23.15,23.285,23.08,23.195,21077.0
2020-02-19,23.06,23.215,23.06,23.195,12344.0
2020-02-20,23.23,23.4,23.205,23.27,10987.0
2020-02-21,23.32,23.475,23.32,23.42,10405.0
2020-02-24,23.565,23.59,23.455,23.465,10110.0
2020-02-25,23.465,23.545,23.375,23.375,5951.0
2020-02-26,23.33,23.41,23.17,23.365,18420.0
2020-02-27,23.375,23.455,23.26,23.33,19025.0
2020-02-28,23.365,23.565,23.295,23.41,26940.0
2020-03-02,23.52,23.545,23.26,23.26,25826.0
2020-03-03,23.41,23.5,23.275,23.365,22710.0
2020-03-04,23.5,23.6,23.43,23.555,16605.0
2020-03-05,23.6,23.875,23.545,23.84,46128.0
2020-03-06,23.94,24.165,23.695,24.0,21929.0
2020-03-09,23.995,24.18,23.525,23.87,36386.0
2020-03-10,23.555,23.92,23.43,23.615,44812.0
2020-03-11,23.725,24.04,23.385,23.385,62537.0
2020-03-12,22.22,23.16,21.86,21.97,37573.0
2020-03-13,20.65,21.855,20.61,21.405,25057.0
2020-03-16,19.765,21.855,19.765,20.16,22124.0
2020-03-17,20.025,20.77,18.325,18.325,43258.0
2020-03-18,19.535,19.705,18.63,19.155,38578.0
2020-03-19,18.37,19.525,18.37,19.275,16832.0
2020-03-20,20.15,20.59,19.265,20.01,24133.0
2020-03-23,19.705,20.01,19.03,19.49,55539.0
2020-03-24,19.955,20.01,19.535,19.89,23719.0
2020-03-25,19.795,20.77,19.795,20.41,15475.0
2020-03-26,20.295,21.36,20.295,20.735,18726.0
2020-03-27,21.045,21.735,20.525,21.0,36506.0
2020-03-30,20.85,21.89,20.85,21.495,26103.0
2020-03-31,21.475,21.825,21.36,21.61,19019.0
2020-04-01,21.61,21.94,21.38,21.405,7548.0
2020-04-02,21.495,21.645,21.225,21.45,26714.0
2020-04-03,21.36,21.565,21.36,21.495,11964.0
2020-04-06,21.505,21.94,21.475,21.62,17398.0
2020-04-07,21.595,21.79,21.475,21.475,13863.0
2020-04-08,21.505,21.505,21.19,21.43,29108.0
2020-04-09,21.495,21.495,21.19,21.245,20763.0
2020-04-13,21.225,21.64,21.135,21.135,24044.0
2020-04-14,21.135,21.45,21.045,21.11,53287.0
2020-04-15,21.36,21.575,21.2,21.29,32461.0
2020-04-16,21.735,22.37,21.72,22.155,81778.0
2020-04-17,22.31,22.54,22.155,22.155,52615.0
2020-04-20,22.05,22.275,21.94,22.025,13046.0
2020-04-21,22.03,22.165,22.03,22.155,5474.0
2020-04-22,22.505,22.505,22.065,22.12,8729.0
2020-04-23,22.14,22.32,22.14,22.265,18049.0
2020-04-24,22.24,22.56,22.24,22.56,23368.0
2020-04-27,22.55,22.74,22.48,22.72,23317.0
2020-04-28,22.72,22.83,22.72,22.795,10385.0
2020-04-29,22.955,22.955,22.64,22.685,10489.0
2020-04-30,22.935,22.97,22.73,22.73,10577.0
2020-05-01,22.91,22.98,22.785,22.91,6703.0
2020-05-04,22.765,22.88,22.685,22.75,5834.0
2020-05-05,22.67,22.795,22.625,22.71,12237.0
2020-05-06,22.71,22.75,22.49,22.74,28513.0
2020-05-07,22.845,22.845,22.58,22.585,10506.0
2020-05-08,22.71,22.755,22.525,22.66,9476.0
2020-05-11,22.57,22.66,22.55,22.615,14971.0
2020-05-12,22.65,22.65,22.525,22.56,13136.0
2020-05-13,22.55,22.65,22.525,22.57,7636.0
2020-05-14,22.64,22.9,22.615,22.9,51376.0
2020-05-15,22.81,22.81,22.615,22.66,30318.0
2020-05-19,22.66,22.75,22.57,22.675,38428.0
2020-05-20,22.88,22.88,22.675,22.675,12358.0
2020-05-21,22.9,22.98,22.67,22.98,11254.0
2020-05-22,23.015,23.375,23.01,23.375,22648.0
2020-05-25,23.26,23.44,23.205,23.275,2556.0
2020-05-26,23.035,23.23,23.025,23.14,15087.0
2020-05-27,23.27,23.27,22.935,23.055,13316.0
2020-05-28,22.955,22.955,22.72,22.795,44695.0
2020-05-29,22.88,23.055,22.83,23.025,22214.0
2020-06-01,22.675,23.055,22.675,23.015,15101.0
2020-06-02,22.98,23.15,22.845,23.14,16335.0
2020-06-03,23.0,23.195,22.875,23.14,22521.0
2020-06-04,23.14,23.14,22.98,23.07,13704.0
2020-06-05,22.965,23.01,22.695,23.01,15628.0
2020-06-08,22.97,23.095,22.9,23.095,38263.0
2020-06-09,22.865,23.195,22.865,23.16,28031.0
2020-06-10,23.25,23.41,23.015,23.285,57841.0
2020-06-11,23.485,23.49,23.24,23.25,167281.0
2020-06-12,23.25,23.365,23.0,23.365,12055.0
2020-06-15,23.42,23.42,23.285,23.395,14740.0
2020-06-16,23.295,23.375,23.035,23.355,24282.0
2020-06-17,23.43,23.49,23.285,23.4,13417.0
2020-06-18,23.285,23.475,23.25,23.305,12226.0
2020-06-19,23.24,23.44,23.24,23.395,8600.0
2020-06-22,23.455,23.49,23.355,23.385,53898.0
2020-06-23,23.465,23.655,23.435,23.51,62673.0
2020-06-24,23.715,23.765,23.675,23.715,53102.0
2020-06-25,23.705,23.785,23.675,23.75,34852.0
2020-06-26,23.765,23.805,23.615,23.66,32349.0
2020-06-29,23.785,23.81,23.63,23.65,26039.0
2020-06-30,23.56,23.76,23.56,23.595,18044.0
2020-07-02,23.685,23.705,23.57,23.615,31817.0
2020-07-03,23.63,23.82,23.63,23.82,12620.0
2020-07-06,23.785,23.84,23.73,23.84,20038.0
2020-07-07,23.81,23.855,23.75,23.84,16870.0
2020-07-08,23.82,23.82,23.54,23.605,54179.0
2020-07-09,23.575,23.73,23.48,23.485,31725.0
2020-07-10,23.605,23.685,23.485,23.685,24538.0
2020-07-13,23.685,23.75,23.53,23.75,19037.0
2020-07-14,23.775,23.84,23.715,23.84,25769.0
2020-07-15,23.85,23.855,23.705,23.705,20683.0
2020-07-16,23.75,23.865,23.75,23.865,14099.0
2020-07-17,23.855,23.91,23.81,23.885,9356.0
2020-07-20,23.99,24.045,23.92,24.0,34634.0
2020-07-21,24.01,24.065,23.795,23.82,79980.0
2020-07-22,23.94,24.11,23.94,24.02,18893.0
2020-07-23,24.265,24.265,23.985,24.075,22791.0
2020-07-24,24.11,24.21,24.055,24.21,39569.0
2020-07-27,24.265,24.445,24.18,24.445,29449.0
2020-07-28,24.59,24.595,24.32,24.56,70204.0
2020-07-29,24.595,24.605,24.47,24.535,78839.0
2020-07-30,24.58,24.615,24.56,24.595,32062.0
2020-07-31,24.59,24.74,24.58,24.74,20940.0
2020-08-04,24.74,24.85,24.69,24.78,35029.0
2020-08-05,24.76,24.78,24.615,24.715,30792.0
2020-08-06,24.78,24.985,24.78,24.94,16684.0
2020-08-07,24.885,24.985,24.76,24.85,20763.0
2020-08-10,24.905,24.905,24.785,24.87,10895.0
2020-08-11,24.86,24.87,24.49,24.55,29313.0
2020-08-12,24.545,24.635,24.48,24.635,11820.0
2020-08-13,24.705,24.705,24.56,24.625,33010.0
2020-08-14,24.69,24.69,24.615,24.67,13175.0
2020-08-17,24.65,24.74,24.65,24.67,14358.0
2020-08-18,24.825,24.915,24.725,24.915,8595.0
2020-08-19,24.915,24.915,24.695,24.725,22963.0
2020-08-20,24.74,24.86,24.705,24.785,12598.0
2020-08-21,24.735,24.74,24.505,24.525,46497.0
2020-08-24,24.56,24.725,24.56,24.695,19283.0
2020-08-25,24.695,24.74,24.545,24.545,26005.0
2020-08-26,24.67,24.85,24.625,24.85,38493.0
2020-08-27,24.87,24.87,24.525,24.56,56032.0
2020-08-28,24.605,24.645,24.525,24.59,11572.0
2020-08-31,24.65,24.68,24.535,24.545,32925.0
2020-09-01,24.56,25.02,24.56,25.02,35616.0
2020-09-02,24.985,25.13,24.915,24.925,19404.0
2020-09-03,25.005,25.005,24.84,24.94,25944.0
2020-09-04,24.905,24.97,24.78,24.87,29437.0
2020-09-08,24.93,24.97,24.66,24.695,13602.0
2020-09-09,24.875,24.885,24.705,24.87,30484.0
2020-09-10,24.895,24.96,24.77,24.96,26318.0
2020-09-11,24.915,25.015,24.85,24.975,23539.0
2020-09-14,24.97,24.975,24.785,24.785,18587.0
2020-09-15,24.785,24.805,24.68,24.77,31265.0
2020-09-16,24.795,24.83,24.69,24.76,36470.0
2020-09-17,24.825,24.825,24.715,24.74,24525.0
2020-09-18,24.825,24.825,24.635,24.715,6420.0
2020-09-21,24.825,24.825,24.605,24.605,23104.0
2020-09-22,24.74,24.74,24.615,24.65,24710.0
2020-09-23,24.725,24.75,24.545,24.645,28558.0
2020-09-24,24.595,24.595,24.515,24.57,19917.0
2020-09-25,24.605,24.635,24.48,24.635,21893.0
2020-09-28,24.46,24.795,24.455,24.77,21322.0
2020-09-29,24.56,24.825,24.545,24.825,17445.0
2020-09-30,24.735,24.805,24.58,24.58,17434.0
2020-10-01,24.68,24.83,24.56,24.83,41595.0
2020-10-02,24.695,24.83,24.65,24.83,49183.0
2020-10-05,24.795,24.805,24.695,24.695,29893.0
2020-10-06,24.76,24.885,24.76,24.885,48363.0
2020-10-07,24.74,24.78,24.705,24.705,23520.0
2020-10-08,24.75,24.75,24.695,24.74,25256.0
2020-10-09,24.695,24.695,24.56,24.66,18978.0
2020-10-13,24.695,24.75,24.545,24.725,27263.0
2020-10-14,24.78,24.83,24.67,24.83,23148.0
2020-10-15,24.83,24.875,24.735,24.825,23915.0
2020-10-16,24.78,24.785,24.695,24.785,22131.0
2020-10-19,24.785,24.805,24.695,24.805,55151.0
2020-10-20,24.645,24.645,24.515,24.58,43245.0
2020-10-21,24.545,24.66,24.545,24.625,22472.0
2020-10-22,24.595,24.595,24.445,24.58,23394.0
2020-10-23,24.55,24.65,24.55,24.645,16955.0
2020-10-26,24.65,24.715,24.515,24.68,6430.0
2020-10-27,24.605,24.76,24.58,24.74,25345.0
2020-10-28,24.66,24.85,24.66,24.795,19812.0
2020-10-29,24.695,24.825,24.605,24.67,39315.0
2020-10-30,24.595,24.615,24.4,24.455,24171.0
2020-11-02,24.39,24.535,24.39,24.415,29318.0
2020-11-03,24.425,24.47,24.3,24.41,42094.0
2020-11-04,24.66,24.66,24.505,24.55,16676.0
2020-11-05,24.445,24.605,24.445,24.455,44690.0
2020-11-06,24.48,24.59,24.38,24.58,37731.0
2020-11-09,24.46,24.47,24.255,24.47,27225.0
2020-11-10,24.435,24.535,24.38,24.535,100514.0
2020-11-11,24.415,24.595,24.415,24.56,21015.0
2020-11-12,24.505,24.69,24.505,24.69,20921.0
2020-11-13,24.66,24.695,24.57,24.69,29710.0
2020-11-16,24.66,24.705,24.605,24.635,86030.0
2020-11-17,24.525,24.715,24.525,24.705,30938.0
2020-11-18,24.695,24.76,24.65,24.75,40502.0
2020-11-19,24.75,24.83,24.66,24.83,31151.0
2020-11-20,24.825,24.93,24.815,24.93,19747.0
2020-11-23,24.875,24.875,24.76,24.84,11455.0
2020-11-24,24.83,24.86,24.795,24.795,27096.0
2020-11-25,24.825,24.85,24.76,24.83,17675.0
2020-11-26,24.85,24.87,24.76,24.84,8199.0
2020-11-27,24.87,24.95,24.785,24.95,12522.0
2020-11-30,24.895,24.95,24.85,24.875,23375.0
2020-12-01,24.93,24.93,24.67,24.715,95627.0
2020-12-02,24.715,24.74,24.535,24.57,19624.0
2020-12-03,24.57,24.65,24.56,24.645,25815.0
2020-12-04,24.545,24.545,24.29,24.32,50282.0
2020-12-07,24.49,24.515,24.415,24.425,28213.0
2020-12-08,24.525,24.595,24.48,24.59,47385.0
2020-12-09,24.56,24.59,24.49,24.59,22143.0
2020-12-10,24.49,24.665,24.49,24.645,21762.0
2020-12-11,24.59,24.74,24.59,24.615,39586.0
2020-12-14,24.525,24.59,24.425,24.56,12853.0
2020-12-15,24.49,24.57,24.48,24.55,31060.0
2020-12-16,24.535,24.605,24.49,24.605,44870.0
2020-12-17,24.58,24.67,24.515,24.605,25263.0
2020-12-18,24.635,24.68,24.59,24.65,38847.0
2020-12-21,24.795,24.795,24.625,24.725,55443.0
2020-12-22,24.74,24.77,24.695,24.735,66016.0
2020-12-23,24.65,24.715,24.56,24.715,26299.0
2020-12-24,24.76,24.795,24.645,24.795,3252.0
2020-12-29,24.75,24.895,24.75,24.895,25660.0
2020-12-30,24.965,24.97,24.835,24.905,33355.0
2020-12-31,24.86,24.965,24.81,24.945,12216.0
2021-01-04,24.965,25.065,24.87,25.015,43438.0
2021-01-05,24.915,25.015,24.835,24.835,126108.0
2021-01-06,24.855,24.855,24.755,24.81,40095.0
2021-01-07,24.725,24.755,24.51,24.735,49125.0
2021-01-08,24.725,24.735,24.6,24.625,72878.0
2021-01-11,24.56,24.57,24.435,24.5,80811.0
2021-01-12,24.455,24.46,24.335,24.435,22830.0
2021-01-13,24.4,24.59,24.4,24.57,27136.0
2021-01-14,24.59,24.59,24.445,24.46,94118.0
2021-01-15,24.525,24.6,24.515,24.6,52825.0
2021-01-18,24.58,24.635,24.535,24.57,12005.0
2021-01-19,24.57,24.645,24.56,24.645,44714.0
2021-01-20,24.6,24.6,24.455,24.49,51640.0
2021-01-21,24.39,24.46,24.345,24.46,21515.0
2021-01-22,24.455,24.525,24.455,24.51,32846.0
2021-01-25,24.49,24.615,24.49,24.555,31522.0
2021-01-26,24.515,24.525,24.39,24.47,22975.0
2021-01-27,24.46,24.57,24.415,24.455,26809.0
2021-01-28,24.425,24.455,24.325,24.41,20271.0
2021-01-29,24.37,24.5,24.37,24.435,28645.0
2021-02-01,24.37,24.49,24.37,24.49,49771.0
2021-02-02,24.36,24.415,24.28,24.4,25360.0
2021-02-03,24.41,24.41,24.28,24.4,16141.0
2021-02-04,24.325,24.325,24.19,24.29,12323.0
2021-02-05,24.235,24.27,24.115,24.145,22510.0
2021-02-08,24.115,24.145,24.025,24.09,32769.0
2021-02-09,24.1,24.19,24.01,24.125,110430.0
2021-02-10,24.115,24.3,24.1,24.3,26993.0
2021-02-11,24.345,24.39,24.28,24.335,25075.0
2021-02-12,24.31,24.39,24.215,24.235,21152.0
2021-02-16,24.2,24.2,23.99,24.025,38243.0
2021-02-17,24.06,24.17,23.99,24.09,40806.0
2021-02-18,24.045,24.045,23.9,23.915,23967.0
2021-02-19,23.8,23.8,23.46,23.49,109790.0
2021-02-22,23.58,23.61,23.415,23.415,39689.0
2021-02-23,23.335,23.4,23.205,23.345,54849.0
2021-02-24,23.145,23.27,23.0,23.16,68813.0
2021-02-25,23.08,23.09,22.845,22.945,100992.0
2021-02-26,23.035,23.48,22.86,23.39,102051.0
2021-03-01,23.48,23.56,23.355,23.425,18182.0
2021-03-02,23.37,23.47,23.305,23.47,37980.0
2021-03-03,23.37,23.38,23.105,23.38,70801.0
2021-03-04,23.29,23.3,23.04,23.105,53546.0
2021-03-05,22.96,23.145,22.905,23.145,37990.0
2021-03-08,23.145,23.17,23.055,23.1,29416.0
2021-03-09,23.255,23.36,23.18,23.36,29048.0
2021-03-10,23.355,23.48,23.335,23.46,27189.0
2021-03-11,23.5,23.5,23.36,23.435,50989.0
2021-03-12,23.115,23.36,22.805,22.925,80092.0
2021-03-15,22.96,23.06,22.945,23.055,56470.0
2021-03-16,23.025,23.125,22.915,23.06,30917.0
2021-03-17,22.915,22.925,22.78,22.9,60572.0
2021-03-18,22.735,22.825,22.655,22.825,118583.0
2021-03-19,22.99,22.99,22.835,22.845,93875.0
2021-03-22,23.0,23.1,22.945,22.99,45397.0
2021-03-23,23.145,23.27,23.07,23.27,41387.0
2021-03-24,23.245,23.4,23.2,23.4,31915.0
2021-03-25,23.36,23.46,23.325,23.445,39725.0
2021-03-26,23.315,23.38,23.225,23.335,30471.0
2021-03-29,23.29,23.4,23.155,23.18,20946.0
2021-03-30,23.155,23.215,23.1,23.19,36611.0
2021-03-31,23.19,23.315,23.1,23.19,16933.0
2021-04-01,23.245,23.245,23.09,23.115,93191.0
2021-04-05,23.055,23.135,22.96,23.005,23350.0
2021-04-06,23.105,23.225,23.105,23.2,19992.0
2021-04-07,23.235,23.26,23.1,23.145,21678.0
2021-04-08,23.19,23.29,23.18,23.28,23273.0
2021-04-09,23.19,23.235,23.025,23.16,100744.0
2021-04-12,23.125,23.17,23.07,23.135,52575.0
2021-04-13,23.16,23.18,23.1,23.17,25451.0
2021-04-14,23.045,23.1,22.955,23.055,35713.0
2021-04-15,23.08,23.29,23.08,23.235,38875.0
2021-04-16,23.08,23.135,22.97,22.97,70959.0
2021-04-19,22.87,22.955,22.805,22.87,35367.0
2021-04-20,22.625,22.9,22.625,22.9,24872.0
2021-04-21,22.99,23.06,22.79,22.9,40194.0
2021-04-22,22.77,22.905,22.705,22.905,47195.0
2021-04-23,22.79,22.87,22.68,22.8,39078.0
2021-04-26,22.725,22.78,22.67,22.735,23815.0
2021-04-27,22.745,22.77,22.645,22.66,25764.0
2021-04-28,22.66,22.745,22.59,22.735,20651.0
2021-04-29,22.605,22.77,22.57,22.705,39747.0
2021-04-30,22.68,22.745,22.655,22.725,28858.0
2021-05-03,22.68,22.815,22.625,22.69,32507.0
2021-05-04,22.815,22.845,22.705,22.735,39406.0
2021-05-05,22.905,23.005,22.825,22.96,117794.0
2021-05-06,22.96,23.125,22.935,23.115,31766.0
2021-05-07,23.08,23.28,23.015,23.155,151482.0
2021-05-10,23.205,23.3,23.205,23.28,55870.0
2021-05-11,23.1,23.17,23.1,23.145,34178.0
2021-05-12,23.125,23.18,23.045,23.115,40337.0
2021-05-13,23.19,23.19,23.08,23.145,20626.0
2021-05-14,23.145,23.205,23.06,23.16,33020.0
2021-05-17,23.145,23.18,23.035,23.16,22944.0
2021-05-18,23.215,23.225,23.09,23.215,19848.0
2021-05-19,23.155,23.305,23.135,23.255,26971.0
2021-05-20,23.145,23.26,23.135,23.19,46505.0
2021-05-21,23.29,23.325,23.16,23.27,22186.0
2021-05-25,23.325,23.505,23.325,23.405,46112.0
2021-05-26,23.48,23.61,23.48,23.59,45698.0
2021-05-27,23.505,23.555,23.415,23.535,41809.0
2021-05-28,23.505,23.615,23.445,23.49,20386.0
2021-05-31,23.49,23.58,23.47,23.505,39688.0
2021-06-01,23.46,23.555,23.38,23.515,13822.0
2021-06-02,23.515,23.58,23.47,23.5,74303.0
2021-06-03,23.455,23.525,23.445,23.515,30181.0
2021-06-04,23.59,23.745,23.555,23.745,48968.0
2021-06-07,23.79,23.79,23.67,23.68,18230.0
2021-06-08,23.755,23.77,23.715,23.745,20022.0
2021-06-09,23.78,23.88,23.725,23.815,19153.0
2021-06-10,23.77,23.935,23.77,23.935,17378.0
2021-06-11,23.97,23.97,23.9,23.915,14147.0
2021-06-14,23.935,23.935,23.8,23.89,30943.0
2021-06-15,23.915,23.99,23.87,23.955,5639.0
2021-06-16,23.99,24.045,23.86,23.915,5258.0
2021-06-17,23.855,24.01,23.855,23.915,16882.0
2021-06-18,23.915,24.01,23.9,24.01,33845.0
2021-06-21,23.845,23.96,23.845,23.9,13901.0
2021-06-22,23.86,24.055,23.835,24.025,21576.0
2021-06-23,23.91,23.945,23.845,23.91,16780.0
2021-06-24,24.03,24.03,23.925,24.03,9150.0
2021-06-25,23.975,23.98,23.81,23.835,23353.0
2021-06-28,23.925,23.99,23.89,23.935,23819.0
2021-06-29,23.77,23.925,23.755,23.91,43943.0
2021-06-30,23.925,23.99,23.89,23.9,38212.0
2021-07-02,23.925,24.0,23.9,23.99,26735.0
2021-07-05,23.935,23.965,23.89,23.925,10311.0
2021-07-06,24.065,24.23,24.065,24.155,18905.0
2021-07-07,24.11,24.24,24.11,24.175,8574.0
2021-07-08,24.19,24.265,24.1,24.1,10124.0
2021-07-09,24.145,24.145,23.865,23.99,13711.0
2021-07-12,23.855,23.955,23.8,23.89,93223.0
2021-07-13,24.01,24.02,23.77,23.77,60043.0
2021-07-14,23.855,24.02,23.825,23.98,37914.0
2021-07-15,24.03,24.09,23.965,24.085,21264.0
2021-07-16,24.09,24.175,24.09,24.155,10247.0
2021-07-19,24.265,24.46,24.265,24.395,14633.0
2021-07-20,24.285,24.355,24.065,24.115,8953.0
2021-07-21,23.99,24.055,23.865,24.055,93296.0
2021-07-22,24.145,24.24,24.12,24.145,12947.0
2021-07-23,24.19,24.245,24.155,24.21,43204.0
2021-07-26,24.355,24.365,24.22,24.35,15255.0
2021-07-27,24.33,24.46,24.33,24.45,22341.0
2021-07-28,24.405,24.52,24.295,24.515,33263.0
2021-07-29,24.43,24.44,24.365,24.375,43063.0
2021-07-30,24.405,24.43,24.33,24.375,8988.0
2021-08-03,24.34,24.475,24.34,24.465,30428.0
2021-08-04,24.465,24.505,24.34,24.44,45197.0
2021-08-05,24.45,24.45,24.355,24.395,24965.0
2021-08-06,24.295,24.295,24.165,24.19,20804.0
2021-08-09,24.1,24.34,24.1,24.11,16475.0
2021-08-10,24.13,24.135,24.055,24.09,19548.0
2021-08-11,24.055,24.135,23.99,23.99,12476.0
2021-08-12,24.13,24.22,24.01,24.22,169632.0
2021-08-13,24.275,24.375,24.275,24.365,4661.0
2021-08-16,24.365,24.43,24.275,24.31,65801.0
2021-08-17,24.375,24.385,24.31,24.32,5133.0
2021-08-18,24.32,24.365,24.2,24.245,39616.0
2021-08-19,24.365,24.405,24.35,24.375,13364.0
2021-08-20,24.41,24.41,24.33,24.365,18723.0
2021-08-23,24.34,24.365,24.34,24.35,29458.0
2021-08-24,24.3,24.31,24.19,24.285,42312.0
2021-08-25,24.24,24.32,24.13,24.155,16572.0
2021-08-26,24.155,24.285,24.13,24.275,13606.0
2021-08-27,24.3,24.44,24.3,24.44,17113.0
2021-08-30,24.44,24.52,24.44,24.45,16205.0
2021-08-31,24.405,24.405,24.24,24.24,8983.0
2021-09-01,24.42,24.515,24.3,24.515,24644.0
2021-09-02,24.475,24.68,24.42,24.68,25369.0
2021-09-03,24.63,24.66,24.605,24.64,25596.0
2021-09-07,24.495,24.52,24.42,24.44,24579.0
2021-09-08,24.63,24.64,24.54,24.63,11072.0
2021-09-09,24.63,24.79,24.55,24.76,30401.0
2021-09-10,24.74,24.75,24.55,24.63,8677.0
2021-09-13,24.695,24.74,24.625,24.625,14247.0
2021-09-14,24.54,24.795,24.54,24.725,27283.0
2021-09-15,24.815,24.85,24.595,24.68,34894.0
2021-09-16,24.605,24.705,24.53,24.695,10562.0
2021-09-17,24.52,24.54,24.45,24.45,14424.0
2021-09-20,24.495,24.65,24.495,24.63,8472.0
2021-09-21,24.615,24.625,24.45,24.465,23545.0
2021-09-22,24.54,24.57,24.475,24.56,7805.0
2021-09-23,24.475,24.55,24.295,24.33,24744.0
2021-09-24,24.285,24.285,24.11,24.155,29045.0
2021-09-27,24.09,24.21,24.09,24.175,46559.0
2021-09-28,24.055,24.13,23.99,24.065,33562.0
2021-09-29,24.055,24.065,23.78,23.8,21950.0
2021-09-30,23.87,23.89,23.78,23.835,7000.0
2021-10-01,23.945,24.02,23.89,23.945,12474.0
2021-10-04,23.945,23.955,23.87,23.925,57880.0
2021-10-05,23.92,24.03,23.92,23.99,19606.0
2021-10-06,23.91,24.03,23.9,23.98,5938.0
2021-10-07,23.92,23.965,23.815,23.925,19248.0
2021-10-08,23.975,23.975,23.81,23.855,14672.0
2021-10-12,23.825,23.965,23.825,23.965,20176.0
2021-10-13,24.11,24.11,23.98,24.1,36649.0
2021-10-14,24.145,24.35,24.055,24.35,22765.0
2021-10-15,24.185,24.365,24.175,24.365,42805.0
2021-10-18,24.255,24.31,24.185,24.245,69742.0
2021-10-19,24.135,24.19,24.075,24.165,50554.0
2021-10-20,24.135,24.135,24.045,24.1,19370.0
2021-10-21,24.0,24.055,23.91,24.045,9609.0
2021-10-22,24.11,24.22,24.1,24.1,28145.0
2021-10-25,24.13,24.22,24.065,24.185,44231.0
2021-10-26,24.255,24.33,24.155,24.3,20606.0
2021-10-27,24.43,24.46,24.22,24.44,43126.0
2021-10-28,23.945,24.19,23.91,24.09,37350.0
2021-10-29,24.11,24.11,23.405,23.405,35709.0
2021-11-01,23.54,23.65,23.405,23.405,22372.0
2021-11-02,23.44,23.525,23.395,23.405,21038.0
2021-11-03,23.495,23.66,23.46,23.635,68381.0
2021-11-04,23.625,23.935,23.625,23.935,90561.0
2021-11-05,23.955,24.085,23.955,24.035,16603.0
2021-11-08,23.945,24.245,23.935,24.245,87515.0
2021-11-09,24.285,24.45,24.285,24.45,29974.0
2021-11-10,24.495,24.495,24.285,24.34,24977.0
2021-11-11,24.275,24.375,24.185,24.375,17585.0
2021-11-12,24.375,24.395,24.3,24.365,12418.0
2021-11-15,24.33,24.34,24.2,24.3,25808.0
2021-11-16,24.22,24.22,24.01,24.075,35057.0
2021-11-17,24.155,24.255,24.085,24.24,29621.0
2021-11-18,24.185,24.365,24.185,24.245,58429.0
2021-11-19,24.245,24.46,24.245,24.425,160716.0
2021-11-22,24.265,24.265,24.03,24.075,54444.0
2021-11-23,24.035,24.035,23.935,23.945,13341.0
2021-11-24,23.935,24.275,23.91,24.245,68425.0
2021-11-25,24.24,24.24,24.09,24.09,42437.0
2021-11-26,24.275,24.375,24.275,24.32,14540.0
2021-11-29,24.265,24.505,24.265,24.43,20379.0
2021-11-30,24.595,24.63,24.45,24.475,48580.0
2021-12-01,24.505,24.95,24.495,24.95,178976.0
2021-12-02,25.005,25.11,24.895,25.11,48584.0
2021-12-03,24.97,25.355,24.97,25.28,14490.0
2021-12-06,25.135,25.155,25.045,25.125,44354.0
2021-12-07,25.015,25.07,24.925,24.925,18156.0
2021-12-08,24.945,25.045,24.915,25.015,14754.0
2021-12-09,25.025,25.125,24.945,25.08,34859.0
2021-12-10,25.015,25.055,24.95,25.045,28377.0
2021-12-13,25.22,25.265,25.145,25.19,19327.0
2021-12-14,25.07,25.07,24.78,24.78,25514.0
2021-12-15,24.805,25.015,24.805,24.95,26858.0
2021-12-16,25.0,25.225,25.0,25.165,24630.0
2021-12-17,25.18,25.22,25.08,25.135,42233.0
2021-12-20,25.115,25.21,24.825,24.925,68485.0
2021-12-21,24.825,24.925,24.77,24.86,17415.0
2021-12-22,24.905,25.055,24.845,25.005,27657.0
2021-12-23,24.95,24.96,24.85,24.96,14543.0
2021-12-24,24.925,24.99,24.905,24.925,7745.0
2021-12-29,25.055,25.065,24.945,25.015,40419.0
2021-12-30,25.055,25.21,25.055,25.21,35822.0
2021-12-31,25.245,25.415,25.245,25.415,12526.0
2022-01-04,24.88,25.005,24.805,24.88,82629.0
2022-01-05,24.97,24.97,24.63,24.705,23177.0
2022-01-06,24.555,24.575,24.195,24.235,28162.0
2022-01-07,24.15,24.17,24.04,24.085,31272.0
2022-01-10,23.985,24.085,23.855,24.085,70451.0
2022-01-11,24.03,24.205,24.03,24.12,28910.0
2022-01-12,24.115,24.185,24.04,24.04,32650.0
2022-01-13,23.985,24.105,23.94,24.06,43093.0
2022-01-14,23.89,23.965,23.78,23.78,32790.0
2022-01-17,23.745,23.755,23.65,23.67,144215.0
2022-01-18,23.615,23.645,23.47,23.515,48103.0
2022-01-19,23.57,23.635,23.53,23.59,14481.0
2022-01-20,23.58,23.625,23.505,23.625,23528.0
2022-01-21,23.715,23.855,23.7,23.81,38674.0
2022-01-24,23.955,23.965,23.645,23.68,48339.0
2022-01-25,23.66,23.79,23.645,23.645,66637.0
2022-01-26,23.725,23.82,23.58,23.58,32553.0
2022-01-27,23.69,23.865,23.69,23.765,19034.0
2022-01-28,23.68,23.835,23.68,23.7,26775.0
2022-01-31,23.595,23.735,23.595,23.67,13616.0
2022-02-01,23.715,23.715,23.505,23.56,17369.0
2022-02-02,23.59,23.725,23.505,23.505,87485.0
2022-02-03,23.46,23.47,23.33,23.34,26734.0
2022-02-04,23.285,23.355,23.175,23.275,13171.0
2022-02-07,23.235,23.355,23.235,23.33,16773.0
2022-02-08,23.1,23.235,23.09,23.22,26343.0
2022-02-09,23.22,23.245,23.165,23.21,24520.0
2022-02-10,23.135,23.135,22.95,22.96,38290.0
2022-02-11,23.06,23.235,22.95,23.23,16736.0
2022-02-14,22.96,23.07,22.825,22.94,28901.0
2022-02-15,22.925,22.96,22.815,22.935,33003.0
2022-02-16,22.95,23.045,22.85,22.98,33874.0
2022-02-17,22.935,23.145,22.935,23.045,27068.0
2022-02-18,23.07,23.11,23.0,23.1,13546.0
2022-02-22,22.915,23.035,22.88,22.905,89168.0
2022-02-23,22.885,22.98,22.75,22.85,76361.0
2022-02-24,22.335,23.405,22.335,23.125,29699.0
2022-02-25,23.08,23.22,22.98,23.22,11945.0
2022-02-28,23.34,23.56,23.34,23.53,21080.0
2022-03-01,23.58,24.18,23.57,24.18,47124.0
2022-03-02,24.185,24.26,23.975,24.105,131211.0
2022-03-03,24.05,24.105,24.0,24.095,35855.0
2022-03-04,24.305,24.41,24.235,24.41,31284.0
2022-03-07,24.36,24.415,24.305,24.315,32467.0
2022-03-08,24.345,24.435,24.295,24.295,8134.0
2022-03-09,24.18,24.27,24.04,24.095,19128.0
2022-03-10,23.965,24.01,23.745,23.91,49616.0
2022-03-11,23.825,23.965,23.825,23.94,5459.0
2022-03-14,24.03,24.03,23.45,23.475,16169.0
2022-03-15,23.44,23.47,23.145,23.19,35271.0
2022-03-16,23.045,23.235,22.94,23.18,28842.0
2022-03-17,23.175,23.395,23.09,23.395,32753.0
2022-03-18,23.295,23.385,23.145,23.385,15917.0
2022-03-21,23.055,23.23,23.025,23.09,24808.0
2022-03-22,22.87,22.94,22.63,22.685,49310.0
2022-03-23,22.72,23.07,22.675,23.07,10048.0
2022-03-24,22.85,22.98,22.85,22.94,13628.0
2022-03-25,22.86,22.86,22.59,22.63,30748.0
2022-03-28,22.705,22.86,22.64,22.765,25183.0
2022-03-29,22.73,22.825,22.665,22.76,31063.0
2022-03-30,22.695,22.86,22.695,22.85,34344.0
2022-03-31,22.96,23.07,22.86,23.0,18700.0
2022-04-01,22.675,22.85,22.675,22.72,49259.0
2022-04-04,22.925,22.925,22.71,22.76,8280.0
2022-04-05,22.685,22.73,22.585,22.72,20497.0
2022-04-06,22.49,22.655,22.37,22.48,58255.0
2022-04-07,22.5,22.5,22.25,22.28,20417.0
2022-04-08,22.27,22.36,22.16,22.215,36731.0
2022-04-11,22.105,22.115,21.94,21.965,16701.0
2022-04-12,22.24,22.315,22.15,22.295,36527.0
2022-04-13,22.28,22.355,22.205,22.215,20756.0
2022-04-14,22.15,22.235,22.01,22.12,18551.0
2022-04-18,22.12,22.12,22.0,22.075,18585.0
2022-04-19,21.955,22.01,21.93,21.955,15334.0
2022-04-20,21.995,22.105,21.975,21.985,15189.0
2022-04-21,21.88,21.985,21.68,21.985,53443.0
2022-04-22,22.085,22.195,21.985,22.14,48789.0
2022-04-25,22.075,22.195,22.0,22.0,39343.0
2022-04-26,22.225,22.25,22.095,22.115,67961.0
2022-04-27,22.14,22.14,21.81,21.835,64421.0
2022-04-28,21.8,22.03,21.8,21.965,170849.0
2022-04-29,21.88,22.065,21.81,21.92,16214.0
2022-05-02,21.975,21.975,21.475,21.645,221478.0
2022-05-03,21.615,21.615,21.33,21.33,24297.0
2022-05-04,21.485,21.7,21.255,21.625,47914.0
2022-05-05,21.615,21.625,21.265,21.46,44033.0
2022-05-06,21.395,21.395,21.155,21.265,32378.0
2022-05-09,21.06,21.32,21.06,21.22,74848.0
2022-05-10,21.255,21.35,20.94,20.94,53733.0
2022-05-11,20.94,21.255,20.915,21.245,59080.0
2022-05-12,21.375,21.46,21.22,21.22,53400.0
2022-05-13,21.395,21.395,21.245,21.3,18150.0
2022-05-16,21.43,21.515,21.34,21.405,31804.0
2022-05-17,21.3,21.365,21.165,21.18,51901.0
2022-05-18,21.3,21.55,21.3,21.485,20515.0
2022-05-19,21.68,21.92,21.585,21.585,31112.0
2022-05-20,21.7,21.79,21.57,21.79,15760.0
2022-05-24,21.755,21.765,21.495,21.56,55204.0
2022-05-25,21.615,21.66,21.56,21.635,22348.0
2022-05-26,21.66,21.735,21.485,21.735,29404.0
2022-05-27,21.845,21.845,21.68,21.7,36962.0
2022-05-30,21.755,21.755,21.615,21.645,35791.0
2022-05-31,21.615,21.745,21.54,21.605,25270.0
2022-06-01,21.57,21.645,21.525,21.585,31602.0
2022-06-02,21.585,21.7,21.54,21.65,37990.0
2022-06-03,21.475,21.68,21.475,21.68,13180.0
2022-06-06,21.515,21.55,21.3,21.3,37501.0
2022-06-07,21.42,21.43,21.165,21.165,34284.0
2022-06-08,21.2,21.2,21.045,21.09,44074.0
2022-06-09,21.11,21.245,21.0,21.245,54518.0
2022-06-10,21.41,21.41,21.015,21.11,20168.0
2022-06-13,21.035,21.045,20.575,20.685,37289.0
2022-06-14,20.71,20.71,20.205,20.215,31827.0
2022-06-15,20.205,20.41,20.075,20.41,60181.0
2022-06-16,20.345,20.435,20.16,20.425,31863.0
2022-06-17,20.41,20.465,20.28,20.28,30750.0
2022-06-20,20.26,20.315,20.185,20.24,65956.0
2022-06-21,20.205,20.315,20.13,20.13,69798.0
2022-06-22,20.345,20.465,20.305,20.465,36850.0
2022-06-23,20.425,20.72,20.415,20.665,34360.0
2022-06-24,20.72,20.725,20.505,20.505,15387.0
2022-06-27,20.505,20.635,20.465,20.595,32410.0
2022-06-28,20.475,20.69,20.375,20.645,23460.0
2022-06-29,20.66,20.905,20.595,20.865,47134.0
2022-06-30,20.895,21.025,20.755,21.025,7023.0
2022-07-04,21.035,21.155,20.79,21.155,26613.0
2022-07-05,21.325,21.325,20.905,20.905,22997.0
2022-07-06,21.165,21.165,20.785,20.905,20880.0
2022-07-07,20.905,21.045,20.8,20.82,7852.0
2022-07-08,20.775,20.865,20.7,20.865,22026.0
2022-07-11,20.94,20.94,20.67,20.69,38096.0
2022-07-12,21.06,21.06,20.775,20.775,21203.0
2022-07-13,20.515,20.905,20.515,20.885,79265.0
2022-07-14,20.97,20.99,20.85,20.95,43130.0
2022-07-15,21.26,21.26,21.08,21.145,5242.0
2022-07-18,21.135,21.26,21.12,21.155,16770.0
2022-07-19,21.165,21.275,21.155,21.26,21929.0
2022-07-20,21.21,21.36,21.155,21.155,15362.0
2022-07-21,21.35,21.39,21.24,21.39,10061.0
2022-07-22,21.61,21.93,21.6,21.89,21725.0
2022-07-25,21.825,21.855,21.66,21.79,23424.0
2022-07-26,21.92,22.18,21.835,21.92,17526.0
2022-07-27,21.92,22.14,21.91,21.965,11171.0
2022-07-28,21.975,22.365,21.975,22.245,20763.0
2022-07-29,22.345,22.54,22.335,22.475,53921.0
2022-08-02,22.54,22.615,22.29,22.375,27278.0
2022-08-03,22.32,22.46,22.14,22.45,18587.0
2022-08-04,22.47,22.525,22.355,22.525,26306.0
2022-08-05,22.17,22.41,22.105,22.4,10134.0
2022-08-08,22.505,22.54,22.335,22.54,37268.0
2022-08-09,22.29,22.485,22.28,22.47,9982.0
2022-08-10,22.625,22.625,22.29,22.385,8670.0
2022-08-11,22.505,22.505,21.88,21.91,44834.0
2022-08-12,22.205,22.205,21.92,21.975,9763.0
2022-08-15,22.115,22.265,21.935,22.04,11791.0
2022-08-16,21.88,21.935,21.855,21.93,5404.0
2022-08-17,21.935,21.935,21.715,21.715,18105.0
2022-08-18,21.77,21.9,21.74,21.865,17350.0
2022-08-19,21.815,21.975,21.805,21.91,16965.0
2022-08-22,21.91,21.91,21.665,21.73,16418.0
2022-08-23,21.715,21.91,21.66,21.66,23016.0
2022-08-24,21.75,21.75,21.585,21.6,5083.0
2022-08-25,21.62,21.825,21.62,21.825,34621.0
2022-08-26,21.825,21.855,21.77,21.795,5463.0
2022-08-29,21.77,21.77,21.565,21.76,8330.0
2022-08-30,21.65,21.815,21.65,21.685,4869.0
2022-08-31,21.76,21.79,21.49,21.49,9762.0
2022-09-01,21.435,21.435,21.22,21.325,36822.0
2022-09-02,21.46,21.62,21.46,21.545,11353.0
2022-09-06,21.545,21.545,21.35,21.435,35107.0
2022-09-07,21.455,21.455,21.285,21.295,12579.0
2022-09-08,21.22,21.265,21.08,21.135,6507.0
2022-09-09,21.275,21.405,21.21,21.305,11540.0
2022-09-12,21.305,21.37,21.145,21.175,4833.0
2022-09-13,21.24,21.25,21.06,21.25,18519.0
2022-09-14,21.25,21.36,21.21,21.34,11810.0
2022-09-15,21.405,21.545,21.35,21.425,25410.0
2022-09-16,21.535,21.535,21.33,21.425,29104.0
2022-09-19,21.35,21.545,21.305,21.5,21381.0
2022-09-20,21.37,21.535,21.305,21.535,7200.0
2022-09-21,21.565,21.685,21.5,21.65,50700.0
2022-09-22,21.65,21.65,21.47,21.5,16089.0
2022-09-23,21.675,21.73,21.52,21.6,41944.0
2022-09-26,21.6,21.65,21.21,21.23,15702.0
2022-09-27,21.24,21.25,20.94,20.94,23090.0
2022-09-28,20.925,21.53,20.925,21.445,67300.0
2022-09-29,21.265,21.49,20.865,20.875,17589.0
2022-09-30,21.035,21.035,20.885,20.93,21280.0
2022-10-03,20.915,21.055,20.775,20.775,18304.0
2022-10-04,20.96,21.12,20.875,20.875,34432.0
2022-10-05,20.905,20.905,20.57,20.58,13244.0
2022-10-06,20.55,20.69,20.54,20.58,76772.0
2022-10-07,20.58,20.59,20.43,20.52,6203.0
2022-10-11,20.385,20.54,20.325,20.385,20659.0
2022-10-12,20.28,20.56,20.28,20.29,7300.0
2022-10-13,20.505,20.72,20.475,20.59,35379.0
2022-10-14,20.655,20.655,20.345,20.54,11784.0
2022-10-17,20.485,20.71,20.475,20.475,20592.0
2022-10-18,20.725,20.79,20.52,20.79,11940.0
2022-10-19,20.625,20.625,20.31,20.32,30249.0
2022-10-20,20.215,20.4,19.945,20.12,33681.0
2022-10-21,19.86,20.095,19.825,20.055,39790.0
2022-10-24,20.095,20.52,20.095,20.52,32037.0
2022-10-25,20.56,20.655,20.475,20.59,77404.0
2022-10-26,20.84,21.11,20.84,20.995,29781.0
2022-10-27,21.24,21.39,21.125,21.34,25498.0
2022-10-28,21.405,21.405,21.22,21.23,14873.0
2022-10-31,21.405,21.405,21.06,21.1,23297.0
2022-11-01,21.1,21.405,21.1,21.34,26251.0
2022-11-02,21.285,21.36,21.07,21.09,12623.0
2022-11-03,20.94,21.11,20.7,20.71,402815.0
2022-11-04,21.06,21.06,20.765,20.925,33449.0
2022-11-07,20.96,20.995,20.58,20.66,17798.0
2022-11-08,20.735,20.895,20.56,20.79,42710.0
2022-11-09,20.82,20.925,20.775,20.85,17880.0
2022-11-10,21.325,21.46,21.21,21.25,40038.0
2022-11-11,21.23,21.39,21.23,21.325,632.0
2022-11-14,21.435,21.565,21.265,21.35,40578.0
2022-11-15,21.35,21.425,21.275,21.305,110159.0
2022-11-16,21.47,21.5,21.36,21.445,172518.0
2022-11-17,21.405,21.405,21.135,21.315,20055.0
2022-11-18,21.2,21.35,20.93,20.95,48321.0
2022-11-21,21.155,21.34,20.97,21.34,135537.0
2022-11-22,21.305,21.46,21.285,21.36,38462.0
2022-11-23,21.48,21.545,21.38,21.51,44964.0
2022-11-24,21.5,21.66,21.5,21.555,11011.0
2022-11-25,21.5,21.61,21.49,21.52,11166.0
2022-11-28,21.73,21.79,21.555,21.74,34468.0
2022-11-29,21.435,21.555,21.435,21.47,31270.0
2022-11-30,21.48,21.595,21.265,21.595,24195.0
2022-12-01,21.595,22.3,21.595,22.3,37549.0
2022-12-02,22.135,22.59,22.065,22.59,26408.0
2022-12-05,22.44,22.54,22.375,22.54,26932.0
2022-12-06,22.505,22.6,22.45,22.47,15147.0
2022-12-07,22.635,22.635,22.19,22.4,79100.0
2022-12-08,22.4,22.655,22.375,22.655,33549.0
2022-12-09,22.58,22.58,22.27,22.41,9595.0
2022-12-12,22.525,22.525,22.14,22.14,25769.0
2022-12-13,22.33,22.475,22.245,22.345,42701.0
2022-12-14,22.365,22.385,22.255,22.255,9250.0
2022-12-15,22.385,22.57,22.205,22.57,22109.0
2022-12-16,22.375,22.44,22.255,22.375,12970.0
2022-12-19,21.93,22.2,21.93,22.125,22972.0
2022-12-20,21.87,22.04,21.795,22.04,13404.0
2022-12-21,22.06,22.3,21.985,22.19,46927.0
2022-12-22,22.03,22.04,21.89,22.04,12364.0
2022-12-23,21.835,21.92,21.675,21.705,15523.0
2022-12-28,21.55,21.69,21.245,21.36,32366.0
2022-12-29,21.575,21.805,21.56,21.775,3995.0
2022-12-30,21.72,21.72,21.465,21.625,6670.0
2023-01-03,21.905,21.905,21.55,21.72,17057.0
2023-01-04,21.86,21.945,21.67,21.945,27456.0
2023-01-05,21.81,21.915,21.595,21.86,20903.0
2023-01-06,21.785,21.945,21.755,21.905,10414.0
2023-01-09,21.935,21.99,21.72,21.72,9048.0
2023-01-10,21.785,21.915,21.585,21.915,8157.0
2023-01-11,21.915,21.97,21.84,21.935,3284.0
2023-01-12,21.955,22.29,21.805,22.235,18386.0
2023-01-13,22.105,22.35,22.105,22.35,16590.0
2023-01-16,22.28,22.3,22.19,22.275,5900.0
2023-01-17,22.33,22.33,22.045,22.055,16687.0
2023-01-18,22.525,22.525,21.98,21.98,31744.0
2023-01-19,22.13,22.13,21.915,21.99,9711.0
2023-01-20,21.88,21.89,21.775,21.85,23879.0
2023-01-23,21.7,21.87,21.7,21.86,6146.0
2023-01-24,21.71,21.915,21.7,21.905,6243.0
2023-01-25,21.88,22.095,21.82,22.095,40823.0
2023-01-26,22.02,22.15,21.965,22.13,8651.0
2023-01-27,21.895,22.095,21.89,22.095,12406.0
2023-01-30,21.935,21.99,21.935,21.945,7162.0
2023-01-31,22.105,22.115,21.87,21.955,3230.0
2023-02-01,22.16,22.17,21.955,22.055,10281.0
2023-02-02,22.265,22.275,22.02,22.13,40769.0
2023-02-03,21.98,22.045,21.85,21.955,27332.0
2023-02-06,21.735,21.895,21.655,21.84,16112.0
2023-02-07,21.655,21.81,21.595,21.72,13425.0
2023-02-08,21.915,21.935,21.69,21.935,8126.0
2023-02-09,22.0,22.16,21.755,21.88,11054.0
2023-02-10,21.68,21.765,21.655,21.755,6814.0
2023-02-13,21.68,21.905,21.67,21.905,5187.0
2023-02-14,21.7,21.745,21.53,21.69,11730.0
2023-02-15,21.605,21.615,21.37,21.51,8667.0
2023-02-16,21.465,21.51,21.265,21.305,19896.0
2023-02-17,21.425,21.465,21.275,21.465,11978.0
2023-02-21,21.295,21.295,21.06,21.07,10241.0
2023-02-22,21.155,21.26,21.07,21.135,23646.0
2023-02-23,21.145,21.315,21.145,21.275,8827.0
2023-02-24,21.105,21.155,21.03,21.135,8882.0
2023-02-27,21.105,21.23,21.105,21.115,14700.0
2023-02-28,21.135,21.38,21.025,21.38,24056.0
2023-03-01,21.23,21.23,21.09,21.23,9751.0
2023-03-02,20.995,21.03,20.93,21.03,13349.0
2023-03-03,21.1,21.455,21.09,21.445,24829.0
2023-03-06,21.41,21.42,21.19,21.335,15126.0
2023-03-07,21.22,21.425,21.18,21.38,17365.0
2023-03-08,21.425,21.51,21.315,21.51,14242.0
2023-03-09,21.325,21.57,21.325,21.57,15181.0
2023-03-10,21.585,22.02,21.585,22.02,9000.0
2023-03-13,22.33,22.45,22.105,22.105,9818.0
2023-03-14,22.065,22.205,21.955,22.065,16972.0
2023-03-15,21.99,22.395,21.625,22.225,44161.0
2023-03-16,22.16,22.17,21.625,21.84,10792.0
2023-03-17,21.97,22.13,21.88,22.03,30049.0
2023-03-20,21.88,21.88,21.495,21.495,17976.0
2023-03-21,21.41,21.575,21.36,21.38,6731.0
2023-03-22,21.4,21.945,21.39,21.945,24956.0
2023-03-23,21.81,21.85,21.72,21.85,4156.0
2023-03-24,21.895,21.905,21.7,21.905,2166.0
2023-03-27,21.585,21.72,21.37,21.53,17684.0
2023-03-28,21.42,21.55,21.315,21.55,5639.0
2023-03-29,21.38,21.615,21.38,21.585,18456.0
2023-03-30,21.465,21.605,21.465,21.465,10906.0
2023-03-31,21.485,21.585,21.445,21.585,3127.0
2023-04-03,21.575,21.745,21.51,21.56,11253.0
2023-04-04,21.53,21.69,21.39,21.39,29926.0
2023-04-05,21.645,21.645,21.5,21.605,23363.0
2023-04-06,21.55,21.7,21.485,21.7,29259.0
2023-04-10,21.625,21.645,21.39,21.39,8620.0
2023-04-11,21.435,21.55,21.295,21.51,23203.0
2023-04-12,21.615,21.615,21.335,21.445,5340.0
2023-04-13,21.425,21.475,21.325,21.425,5162.0
2023-04-14,21.265,21.305,21.06,21.305,10801.0
2023-04-17,21.295,21.305,21.1,21.145,4976.0
2023-04-18,21.285,21.285,21.105,21.105,31130.0
2023-04-19,21.155,21.21,21.1,21.155,7800.0
2023-04-20,21.315,21.435,21.275,21.325,19645.0
2023-04-21,21.55,21.55,21.305,21.39,23664.0
2023-04-24,21.605,21.605,21.35,21.35,101548.0
2023-04-25,21.71,21.71,21.495,21.66,76041.0
2023-04-26,21.72,21.735,21.4,21.51,37015.0
2023-04-27,21.485,21.485,21.305,21.305,10601.0
2023-04-28,21.755,21.755,21.39,21.435,6693.0
2023-05-01,21.485,21.485,21.155,21.155,11671.0
2023-05-02,21.26,21.585,21.26,21.465,36864.0
2023-05-03,21.56,21.66,21.455,21.54,8740.0
2023-05-04,21.38,21.595,21.38,21.38,6563.0
2023-05-05,21.425,21.56,21.23,21.56,9356.0
2023-05-08,21.39,21.4,21.165,21.165,20725.0
2023-05-09,21.305,21.465,21.285,21.465,7854.0
2023-05-10,21.455,21.53,21.42,21.51,9461.0
2023-05-11,21.615,21.69,21.575,21.625,16402.0
2023-05-12,21.51,21.625,21.475,21.5,11100.0
2023-05-15,21.66,21.66,21.52,21.56,10988.0
2023-05-16,21.265,21.445,21.23,21.26,7452.0
2023-05-17,21.57,21.57,21.165,21.165,6774.0
2023-05-18,21.175,21.22,21.07,21.22,2281.0
2023-05-19,21.165,21.37,21.165,21.18,7502.0
2023-05-23,21.06,21.35,21.015,21.165,7162.0
2023-05-24,21.23,21.23,20.975,20.975,8177.0
2023-05-25,21.04,21.155,20.965,21.155,13951.0
2023-05-26,21.105,21.24,21.04,21.24,4965.0
2023-05-29,21.125,21.315,21.06,21.125,7179.0
2023-05-30,21.165,21.25,21.1,21.23,23402.0
2023-05-31,21.175,21.39,21.1,21.36,14245.0
2023-06-01,21.435,21.605,21.4,21.57,10608.0
2023-06-02,21.53,21.585,21.425,21.585,29578.0
2023-06-05,21.06,21.475,21.06,21.455,2489.0
2023-06-06,21.34,21.34,21.25,21.25,6277.0
2023-06-07,21.2,21.325,20.88,20.89,11895.0
2023-06-08,20.93,21.105,20.74,20.74,52991.0
2023-06-09,20.93,21.1,20.89,21.06,7631.0
2023-06-12,21.145,21.155,21.025,21.08,12480.0
2023-06-13,21.06,21.08,20.655,20.73,61901.0
2023-06-14,20.665,21.005,20.655,20.855,20282.0
2023-06-15,20.985,21.115,20.975,21.04,6239.0
2023-06-16,20.955,21.155,20.955,21.025,4975.0
2023-06-19,21.105,21.105,20.88,20.89,6192.0
2023-06-20,20.805,21.25,20.795,21.025,10595.0
2023-06-21,20.995,21.165,20.92,21.09,9318.0
2023-06-22,21.06,21.06,20.705,20.87,2627.0
2023-06-23,21.125,21.145,20.995,21.1,4012.0
2023-06-26,21.22,21.365,21.215,21.28,9276.0
2023-06-27,21.26,21.27,21.11,21.11,14892.0
2023-06-28,21.05,21.3,21.04,21.27,7749.0
2023-06-29,21.07,21.31,21.04,21.08,13400.0
2023-06-30,21.185,21.355,21.185,21.25,4809.0
2023-07-04,21.175,21.335,21.015,21.175,43436.0
2023-07-05,20.995,21.155,20.86,20.86,5246.0
2023-07-06,20.72,20.89,20.595,20.595,21707.0
2023-07-07,20.56,20.825,20.465,20.49,25781.0
2023-07-10,20.565,20.655,20.565,20.565,6620.0
2023-07-11,20.595,20.595,20.435,20.465,19075.0
2023-07-12,20.605,20.86,20.595,20.795,11419.0
2023-07-13,20.565,20.755,20.55,20.71,2882.0
2023-07-14,20.635,20.775,20.635,20.67,7017.0
2023-07-17,20.775,20.87,20.68,20.84,8720.0
2023-07-18,20.85,20.935,20.7,20.71,34023.0
2023-07-19,20.605,20.815,20.605,20.73,13115.0
2023-07-20,20.68,20.825,20.5,20.5,28823.0
2023-07-21,20.565,20.935,20.56,20.625,35325.0
2023-07-24,20.565,20.785,20.455,20.455,11675.0
2023-07-25,20.425,20.585,20.395,20.415,12238.0
2023-07-26,20.47,20.625,20.47,20.56,24314.0
2023-07-27,20.55,20.595,20.33,20.405,27510.0
2023-07-28,20.28,20.435,20.275,20.405,4299.0
2023-07-31,20.465,20.85,20.465,20.745,22222.0
2023-08-01,20.56,20.56,20.445,20.5,17021.0
2023-08-02,20.32,20.455,20.3,20.3,10132.0
2023-08-03,20.185,20.225,20.045,20.15,6750.0
2023-08-04,20.055,20.615,20.045,20.465,33958.0
2023-08-08,20.575,20.71,20.48,20.5,2274.0
2023-08-09,20.47,20.52,20.425,20.425,9689.0
2023-08-10,20.445,20.51,20.255,20.255,4117.0
2023-08-11,20.245,20.385,20.205,20.215,14556.0
2023-08-14,20.195,20.29,20.195,20.205,6853.0
2023-08-15,20.275,20.28,20.045,20.045,8939.0
2023-08-16,19.995,20.13,19.9,19.9,12586.0
2023-08-17,20.13,20.13,20.045,20.09,3268.0
2023-08-18,20.29,20.3,20.195,20.195,5390.0
2023-08-21,20.255,20.255,20.035,20.13,9807.0
2023-08-22,20.09,20.12,19.95,20.09,29602.0
2023-08-23,20.17,20.31,20.085,20.17,8963.0
2023-08-24,20.275,20.405,20.235,20.245,26504.0
2023-08-25,20.17,20.33,20.12,20.245,26838.0
2023-08-28,20.37,20.395,20.245,20.265,12704.0
2023-08-29,20.425,20.48,20.37,20.385,18500.0
2023-08-30,20.435,20.53,20.425,20.47,16547.0
2023-08-31,20.52,20.605,20.36,20.36,22066.0
2023-09-01,20.565,20.565,20.395,20.51,800.0
2023-09-05,20.445,20.445,20.14,20.185,10732.0
2023-09-06,20.29,20.415,20.11,20.255,21693.0
2023-09-07,20.235,20.415,20.225,20.28,6745.0
2023-09-08,20.34,20.455,20.245,20.255,10574.0
2023-09-11,20.28,20.34,20.195,20.225,9112.0
2023-09-12,20.205,20.205,20.15,20.15,4582.0
2023-09-13,20.17,20.29,19.995,19.995,28875.0
2023-09-14,20.32,20.34,20.17,20.215,24149.0
2023-09-15,20.225,20.385,20.17,20.17,3629.0
2023-09-18,20.14,20.255,20.14,20.195,11194.0
2023-09-19,20.045,20.185,19.99,19.99,43347.0
2023-09-20,20.205,20.215,20.005,20.035,14905.0
2023-09-21,19.995,19.995,19.79,19.79,6064.0
2023-09-22,19.865,20.055,19.865,19.92,5423.0
2023-09-25,19.885,19.91,19.72,19.865,30314.0
2023-09-26,19.805,19.855,19.71,19.835,14209.0
2023-09-27,19.835,19.845,19.62,19.62,8650.0
2023-09-28,19.55,19.61,19.475,19.56,91978.0
2023-09-29,19.75,19.875,19.645,19.645,14233.0
2023-10-02,19.655,19.685,19.58,19.65,9518.0
2023-10-03,19.55,19.55,18.99,19.18,135842.0
2023-10-04,19.455,19.495,19.37,19.435,21312.0
2023-10-05,19.505,19.54,19.34,19.445,19123.0
2023-10-06,19.43,19.505,19.34,19.455,25214.0
2023-10-10,19.4,19.845,19.39,19.805,14682.0
2023-10-11,19.885,19.99,19.885,19.98,34850.0
2023-10-12,19.93,19.93,19.645,19.645,34301.0
2023-10-13,19.59,19.94,19.58,19.94,17531.0
2023-10-16,19.94,19.94,19.695,19.835,19054.0
2023-10-17,19.79,19.865,19.695,19.77,12565.0
2023-10-18,19.655,19.815,19.6,19.665,14577.0
2023-10-19,19.59,19.655,19.455,19.53,48212.0
2023-10-20,19.505,19.62,19.505,19.62,10980.0
2023-10-23,19.54,19.815,19.53,19.805,30237.0
2023-10-24,19.74,19.845,19.74,19.835,28231.0
2023-10-25,19.655,19.855,19.36,19.58,7000.0
2023-10-26,19.635,19.865,19.635,19.8,10913.0
2023-10-27,19.885,19.95,19.805,19.875,21957.0
2023-10-30,19.9,19.91,19.74,19.805,7327.0
2023-10-31,19.79,19.875,19.655,19.71,18940.0
2023-11-01,19.94,19.98,19.825,19.94,15165.0
2023-11-02,20.055,20.265,20.025,20.265,22867.0
2023-11-03,20.275,20.66,20.265,20.54,25439.0
2023-11-06,20.51,20.52,20.35,20.385,9876.0
2023-11-07,20.48,20.635,20.465,20.615,24315.0
2023-11-08,20.54,20.69,20.48,20.585,18903.0
2023-11-09,20.5,20.69,20.17,20.17,21433.0
2023-11-10,20.34,20.35,20.215,20.225,23086.0
2023-11-13,20.225,20.32,20.205,20.205,6950.0
2023-11-14,20.375,20.71,20.375,20.56,21097.0
2023-11-15,20.56,20.565,20.35,20.445,12557.0
2023-11-16,20.655,20.655,20.52,20.565,23485.0
2023-11-17,20.655,20.655,20.47,20.48,55105.0
2023-11-20,20.605,20.755,20.52,20.52,20900.0
2023-11-21,20.745,20.89,20.69,20.73,8234.0
2023-11-22,20.745,20.86,20.69,20.86,64481.0
2023-11-23,20.67,20.71,20.565,20.565,23900.0
2023-11-24,20.56,20.625,20.5,20.565,6189.0
2023-11-27,20.66,20.89,20.655,20.795,23257.0
2023-11-28,20.765,21.09,20.765,21.07,18714.0
2023-11-29,21.12,21.125,20.985,21.07,8898.0
2023-11-30,20.995,21.065,20.86,20.92,20761.0
2023-12-01,20.89,21.355,20.89,21.245,88471.0
2023-12-04,21.2,21.275,21.11,21.2,13560.0
2023-12-05,21.345,21.4,21.23,21.255,22306.0
2023-12-06,21.4,21.68,21.4,21.46,25615.0
2023-12-07,21.46,21.74,21.46,21.72,141980.0
2023-12-08,21.555,21.65,21.335,21.585,111783.0
2023-12-11,21.295,21.45,21.245,21.255,19828.0
2023-12-12,21.365,21.47,21.305,21.315,23666.0
2023-12-13,21.39,21.555,21.21,21.515,16600.0
2023-12-14,21.795,22.075,21.605,21.835,61825.0
2023-12-15,21.93,22.135,21.895,21.98,24198.0
2023-12-18,21.98,21.98,21.77,21.835,9306.0
2023-12-19,21.96,22.145,21.855,21.885,45568.0
2023-12-20,22.03,22.055,21.91,21.93,28848.0
2023-12-21,22.055,22.055,21.795,21.92,28348.0
2023-12-22,21.92,21.92,21.325,21.345,95662.0
2023-12-27,21.47,21.92,21.46,21.825,15401.0
2023-12-28,21.7,21.93,21.65,21.65,5333.0
2023-12-29,21.71,21.825,21.67,21.69,1238.0
2024-01-02,21.44,21.605,21.42,21.515,18109.0
2024-01-03,21.43,21.76,21.43,21.73,4919.0
2024-01-04,21.605,21.605,21.365,21.38,3577.0
2024-01-05,21.345,21.515,21.345,21.41,3544.0
2024-01-08,21.39,21.635,21.39,21.5,20578.0
2024-01-09,21.37,21.64,21.37,21.39,20907.0
2024-01-10,21.7,21.7,21.265,21.265,10211.0
2024-01-11,21.275,21.4,21.19,21.285,5334.0
2024-01-12,21.355,21.48,21.13,21.48,54604.0
2024-01-15,21.255,21.46,21.095,21.11,77638.0
2024-01-16,21.17,21.23,20.86,20.86,47561.0
2024-01-17,21.105,21.105,20.745,20.745,11419.0
2024-01-18,20.745,20.745,20.525,20.555,25807.0
2024-01-19,20.58,20.735,20.525,20.69,12286.0
2024-01-22,20.96,20.97,20.65,20.705,9568.0
2024-01-23,20.565,20.84,20.565,20.58,23000.0
2024-01-24,20.68,20.68,20.525,20.525,23512.0
2024-01-25,20.63,20.65,20.565,20.6,8596.0
2024-01-26,20.455,20.725,20.455,20.535,7964.0
2024-01-29,20.66,20.785,20.57,20.765,11670.0
2024-01-30,20.94,21.035,20.69,21.035,18764.0
2024-01-31,21.14,21.14,20.95,21.105,21657.0
2024-02-01,21.17,21.39,21.17,21.275,3738.0
2024-02-02,21.23,21.23,20.9,21.12,7076.0
2024-02-05,20.835,21.025,20.815,20.825,6649.0
2024-02-06,20.9,21.12,20.88,21.11,12940.0
2024-02-07,21.075,21.095,20.92,20.92,6545.0
2024-02-08,20.815,20.86,20.775,20.775,4254.0
2024-02-09,20.755,20.93,20.755,20.815,5066.0
2024-02-12,20.93,20.94,20.815,20.93,5098.0
2024-02-13,20.835,20.835,20.64,20.64,6140.0
2024-02-14,20.67,20.95,20.66,20.785,7421.0
2024-02-15,20.94,21.085,20.86,21.065,30257.0
2024-02-16,21.025,21.035,20.835,20.84,14357.0
2024-02-20,20.88,21.085,20.87,21.005,8099.0
2024-02-21,21.075,21.085,20.86,20.89,4409.0
2024-02-22,20.92,20.94,20.835,20.87,13194.0
2024-02-23,21.015,21.21,21.005,21.075,10244.0
2024-02-26,21.19,21.2,20.995,21.095,4286.0
2024-02-27,21.005,21.005,20.84,20.87,3600.0
2024-02-28,20.93,20.96,20.89,20.95,18416.0
2024-02-29,21.045,21.15,21.035,21.095,7081.0
2024-03-01,21.095,21.285,21.085,21.285,23217.0
2024-03-04,21.16,21.235,21.035,21.16,6812.0
2024-03-05,21.23,21.39,21.23,21.345,17310.0
2024-03-06,21.45,21.515,21.44,21.47,4685.0
2024-03-07,21.4,21.5,21.335,21.42,3754.0
2024-03-08,21.41,21.46,21.315,21.4,18423.0
2024-03-11,21.38,21.4,21.305,21.39,25191.0
2024-03-12,21.305,21.365,21.17,21.21,4826.0
2024-03-13,21.245,21.315,21.13,21.14,29735.0
2024-03-14,21.13,21.13,20.92,20.995,2917.0
2024-03-15,20.97,21.11,20.91,21.055,8218.0
2024-03-18,20.91,21.005,20.89,20.89,7542.0
2024-03-19,21.075,21.16,21.045,21.14,7426.0
2024-03-20,21.15,21.255,21.15,21.21,4057.0
2024-03-21,21.2,21.21,21.12,21.13,3025.0
2024-03-22,21.325,21.37,21.265,21.345,9087.0
2024-03-25,21.295,21.4,21.22,21.235,6376.0
2024-03-26,21.15,21.325,21.15,21.275,15653.0
2024-03-27,21.37,21.44,21.305,21.42,4460.0
2024-03-28,21.365,21.545,21.365,21.535,2156.0
2024-04-01,21.295,21.305,21.13,21.16,8094.0
2024-04-02,21.105,21.18,21.065,21.13,6499.0
2024-04-03,21.14,21.19,21.025,21.17,10701.0
2024-04-04,21.19,21.315,21.13,21.315,44032.0
2024-04-05,21.325,21.355,21.21,21.265,5159.0
2024-04-08,21.22,21.22,21.045,21.045,22089.0
2024-04-09,21.2,21.235,21.17,21.19,10648.0
2024-04-10,21.055,21.085,20.85,20.9,11450.0
2024-04-11,20.93,20.95,20.815,20.94,10695.0
2024-04-12,21.015,21.15,20.975,20.995,23224.0
2024-04-15,20.96,20.96,20.715,20.775,5518.0
2024-04-16,20.69,20.815,20.69,20.745,5144.0
2024-04-17,20.745,20.86,20.745,20.835,5934.0
2024-04-18,20.745,20.775,20.68,20.69,21705.0
2024-04-19,20.735,20.88,20.69,20.735,19913.0
2024-04-22,20.69,20.715,20.69,20.69,10923.0
2024-04-23,20.725,20.735,20.61,20.61,14444.0
2024-04-24,20.805,20.805,20.535,20.59,9889.0
2024-04-25,20.37,20.435,20.37,20.41,10920.0
2024-04-26,20.565,20.61,20.555,20.57,10302.0
2024-04-29,20.58,20.68,20.43,20.68,12729.0
2024-04-30,20.565,20.815,20.205,20.805,18543.0
2024-05-01,20.825,20.825,20.705,20.76,11124.0
2024-05-02,20.68,20.835,20.66,20.755,16894.0
2024-05-03,20.96,20.97,20.91,20.95,18015.0
2024-05-06,20.995,21.16,20.96,21.075,18293.0
2024-05-07,21.17,21.275,21.15,21.21,14755.0
2024-05-08,21.11,21.14,21.045,21.085,5786.0
2024-05-09,21.035,21.105,20.97,21.035,5400.0
2024-05-10,20.96,21.105,20.95,21.105,8717.0
2024-05-13,21.065,21.14,20.94,20.94,4638.0
2024-05-14,20.92,21.085,20.92,20.975,9668.0
2024-05-15,21.085,21.355,21.085,21.295,8516.0
2024-05-16,21.365,21.38,21.295,21.325,8750.0
2024-05-17,21.305,21.345,21.13,21.14,4692.0
2024-05-21,21.245,21.37,21.19,21.19,9400.0
2024-05-22,21.15,21.21,21.12,21.16,6659.0
2024-05-23,21.075,21.18,21.065,21.13,18175.0
2024-05-24,21.12,21.21,21.11,21.21,2900.0
2024-05-27,21.37,21.37,21.18,21.19,7583.0
2024-05-28,21.17,21.17,20.975,21.035,3846.0
2024-05-29,20.93,21.045,20.805,20.9,2186.0
2024-05-30,21.105,21.14,21.055,21.095,1933.0
2024-05-31,21.11,21.385,20.63,21.325,12380.0
2024-06-03,21.47,21.6,21.275,21.58,3234.0
2024-06-04,21.64,21.825,21.64,21.675,7583.0
2024-06-05,21.86,21.87,21.655,21.765,4943.0
2024-06-06,21.845,21.86,21.765,21.835,1651.0
2024-06-07,21.725,21.725,21.5,21.5,3503.0
2024-06-10,21.45,21.62,21.415,21.55,27254.0
2024-06-11,21.49,21.62,21.47,21.52,19367.0
2024-06-12,21.775,21.835,21.62,21.655,19061.0
2024-06-13,21.765,21.89,21.755,21.85,7063.0
2024-06-14,22.075,22.155,21.93,21.95,22642.0
2024-06-17,21.98,21.99,21.86,21.96,6083.0
2024-06-18,22.04,22.085,22.02,22.075,13110.0
2024-06-19,22.02,22.06,21.95,21.98,14760.0
2024-06-20,21.845,22.03,21.785,21.86,45466.0
2024-06-21,21.87,21.96,21.835,21.86,56793.0
2024-06-24,21.86,21.99,21.835,21.99,70915.0
2024-06-25,21.825,22.03,21.785,22.03,32093.0
2024-06-26,21.685,21.825,21.655,21.745,2023.0
2024-06-27,21.665,21.685,21.655,21.665,890.0
2024-06-28,21.735,21.735,21.51,21.51,2105.0
2024-07-02,21.395,21.59,21.295,21.335,7333.0
2024-07-03,21.335,21.655,21.335,21.61,29692.0
2024-07-04,21.365,21.47,21.365,21.45,1009.0
2024-07-05,21.52,21.725,21.52,21.715,3227.0
2024-07-08,21.705,21.805,21.645,21.795,4012.0
2024-07-09,21.63,21.785,21.62,21.745,3360.0
2024-07-10,21.705,21.87,21.63,21.705,53339.0
2024-07-11,21.815,21.88,21.755,21.755,3130.0
2024-07-12,21.91,21.91,21.775,21.805,3407.0
2024-07-15,21.695,21.835,21.685,21.765,15856.0
2024-07-16,21.95,21.98,21.88,21.93,5004.0
2024-07-17,22.065,22.065,21.87,21.91,22755.0
2024-07-18,21.97,22.06,21.92,21.97,5075.0
2024-07-19,21.88,21.91,21.785,21.815,5280.0
2024-07-22,21.805,21.91,21.745,21.91,33289.0
2024-07-23,21.97,21.97,21.775,21.775,900.0
2024-07-24,21.85,21.97,21.845,21.9,2549.0
2024-07-25,21.97,21.97,21.775,21.825,13357.0
2024-07-26,21.9,21.9,21.835,21.86,14186.0
2024-07-29,22.0,22.065,21.97,22.01,5463.0
2024-07-30,22.085,22.125,22.065,22.105,4100.0
2024-07-31,22.165,22.265,22.075,22.265,19255.0
2024-08-01,22.255,22.475,22.255,22.45,22147.0
2024-08-02,22.81,22.81,22.485,22.635,7800.0
2024-08-06,22.535,22.575,22.235,22.31,35373.0
2024-08-07,22.185,22.41,22.145,22.225,46424.0
2024-08-08,22.265,22.265,22.085,22.115,83289.0
2024-08-09,22.34,22.4,22.29,22.36,4608.0
2024-08-12,22.35,22.47,22.35,22.46,6195.0
2024-08-13,22.47,22.505,22.46,22.46,2222.0
2024-08-14,22.495,22.595,22.475,22.485,12415.0
2024-08-15,22.46,22.46,22.32,22.39,2126.0
2024-08-16,22.41,22.475,22.4,22.44,2195.0
2024-08-19,22.37,22.43,22.34,22.37,18521.0
2024-08-20,22.44,22.675,22.44,22.675,3360.0
2024-08-21,22.615,22.615,22.47,22.495,6901.0
2024-08-22,22.42,22.43,22.29,22.35,3400.0
2024-08-23,22.42,22.495,22.38,22.43,3700.0
2024-08-26,22.43,22.44,22.35,22.38,4726.0
2024-08-27,22.35,22.535,22.34,22.535,12994.0
2024-08-28,22.42,22.45,22.255,22.255,6175.0
2024-08-29,22.34,22.34,22.115,22.155,2675.0
2024-08-30,22.33,22.33,22.02,22.06,8015.0
2024-09-03,22.235,22.32,22.195,22.3,8221.0
2024-09-04,22.555,22.555,22.38,22.43,2333.0
2024-09-05,22.38,22.39,22.36,22.39,2300.0
2024-09-06,22.46,22.535,22.37,22.39,20936.0
2024-09-09,22.46,22.525,22.4,22.525,18970.0
2024-09-10,22.43,22.625,22.43,22.625,2895.0
2024-09-11,22.615,22.635,22.505,22.515,1663.0
2024-09-12,22.525,22.575,22.485,22.555,8806.0
2024-09-13,22.575,22.655,22.505,22.535,14525.0
2024-09-16,22.635,22.68,22.595,22.645,22217.0
2024-09-17,22.635,22.75,22.485,22.665,41870.0
2024-09-18,22.565,22.625,22.43,22.44,14329.0
2024-09-19,22.525,22.595,22.4,22.585,17455.0
2024-09-20,22.38,22.625,22.38,22.615,3041.0
2024-09-23,22.41,22.505,22.37,22.46,3997.0
2024-09-24,22.42,22.535,22.4,22.515,10830.0
2024-09-25,22.46,22.46,22.27,22.35,6529.0
2024-09-26,22.39,22.46,22.3,22.32,9914.0
2024-09-27,22.46,22.595,22.42,22.565,6479.0
2024-09-30,22.605,22.7,22.515,22.515,9658.0
2024-10-01,22.595,22.655,22.525,22.565,2800.0
2024-10-02,22.495,22.505,22.36,22.45,10904.0
2024-10-03,22.4,22.4,22.205,22.28,7453.0
2024-10-04,22.135,22.135,22.05,22.135,7526.0
2024-10-07,22.02,22.135,21.98,22.135,3486.0
2024-10-08,22.02,22.155,22.01,22.145,11242.0
2024-10-09,22.06,22.135,22.04,22.115,3007.0
2024-10-10,22.05,22.155,22.01,22.125,10408.0
2024-10-11,22.04,22.135,22.04,22.125,1699.0
2024-10-15,22.235,22.32,22.175,22.27,15515.0
2024-10-16,22.41,22.42,22.33,22.35,24123.0
2024-10-17,22.235,22.28,22.145,22.265,11506.0
2024-10-18,22.38,22.38,22.31,22.37,400.0
2024-10-21,22.31,22.34,22.095,22.115,2266.0
2024-10-22,22.125,22.195,22.115,22.165,14858.0
2024-10-23,22.065,22.175,22.065,22.105,11940.0
2024-10-24,22.095,22.225,22.06,22.225,73016.0
2024-10-25,22.245,22.245,22.125,22.185,5526.0
2024-10-28,22.225,22.235,22.095,22.155,11801.0
2024-10-29,22.115,22.255,22.115,22.255,4208.0
2024-10-30,22.4,22.42,22.33,22.36,4550.0
2024-10-31,22.41,22.44,22.38,22.42,15209.0
2024-11-01,22.39,22.46,22.195,22.225,9505.0
2024-11-04,22.42,22.46,22.32,22.41,3560.0
2024-11-05,22.45,22.45,22.165,22.41,6401.0
2024-11-06,22.245,22.44,22.245,22.39,3400.0
2024-11-07,22.46,22.635,22.46,22.635,83488.0
2024-11-08,22.665,22.71,22.645,22.645,1835.0
2024-11-11,22.595,22.645,22.495,22.525,2903.0
2024-11-12,22.475,22.635,22.44,22.475,1183.0
2024-11-13,22.655,22.655,22.235,22.3,10701.0
2024-11-14,22.36,22.505,22.28,22.32,3155.0
2024-11-15,22.195,22.36,22.195,22.31,5501.0
2024-11-18,22.215,22.35,22.145,22.32,5049.0
2024-11-19,22.265,22.35,22.185,22.185,9125.0
2024-11-20,22.075,22.155,22.06,22.085,4274.0
2024-11-21,22.06,22.075,21.89,21.92,24286.0
2024-11-22,21.92,22.095,21.87,22.01,14390.0
2024-11-25,22.3,22.31,22.215,22.265,6446.0
2024-11-26,22.32,22.45,22.32,22.45,1389.0
2024-11-27,22.46,22.555,22.43,22.43,1200.0
2024-11-28,22.42,22.555,22.36,22.475,5402.0
2024-11-29,22.605,22.71,22.535,22.71,6885.0
2024-12-02,22.72,22.86,22.525,22.83,5726.0
2024-12-03,22.86,22.86,22.68,22.72,601.0
2024-12-04,22.7,22.93,22.7,22.92,14295.0
2024-12-05,22.75,22.98,22.74,22.96,39954.0
2024-12-06,22.96,23.055,22.91,23.005,13940.0
2024-12-09,22.92,23.055,22.76,22.81,1649.0
2024-12-10,22.75,22.88,22.74,22.83,8806.0
2024-12-11,22.97,23.075,22.74,22.91,14250.0
2024-12-12,22.7,22.85,22.68,22.85,9240.0
2024-12-13,22.57,22.78,22.57,22.71,5950.0
2024-12-16,22.77,22.77,22.535,22.71,7322.0
2024-12-17,22.72,22.8,22.63,22.8,14100.0
2024-12-18,22.78,22.86,22.65,22.67,7671.0
2024-12-19,22.425,22.465,22.335,22.415,8330.0
2024-12-20,22.525,22.62,22.505,22.59,8522.0
2024-12-23,22.425,22.525,22.385,22.495,6338.0
2024-12-24,22.435,22.565,22.415,22.565,9922.0
2024-12-27,22.475,22.545,22.475,22.485,8100.0
2024-12-30,22.515,22.61,22.515,22.59,4025.0
2024-12-31,22.71,22.8,22.66,22.7,10844.0
2025-01-02,22.67,22.71,22.58,22.71,3300.0
2025-01-03,22.67,22.77,22.61,22.72,11812.0
2025-01-06,22.58,22.69,22.57,22.62,18225.0
2025-01-07,22.59,22.73,22.505,22.555,13537.0
2025-01-08,22.455,22.58,22.455,22.555,2279.0
2025-01-09,22.485,22.485,22.455,22.455,78.0
2025-01-10,22.265,22.435,22.245,22.315,5010.0
2025-01-13,22.235,22.265,22.1,22.145,4026.0
2025-01-14,22.08,22.175,22.02,22.09,4638.0
2025-01-15,22.195,22.305,22.155,22.305,7907.0
2025-01-16,22.255,22.58,22.255,22.545,540.0
2025-01-17,22.62,22.67,22.515,22.62,8675.0
2025-01-20,22.535,22.69,22.535,22.67,7200.0
2025-01-21,22.83,22.84,22.72,22.76,4517.0
2025-01-22,22.65,22.73,22.565,22.7,39000.0
2025-01-23,22.465,22.58,22.455,22.58,1409.0
2025-01-24,22.61,22.65,22.555,22.65,1548.0
2025-01-27,22.72,22.91,22.69,22.82,6159.0
2025-01-28,22.65,22.86,22.64,22.86,1741.0
2025-01-29,22.83,22.9,22.77,22.84,205.0
2025-01-30,22.93,23.015,22.89,23.005,7891.0
2025-01-31,23.035,23.175,23.035,23.125,3033.0
2025-02-03,23.355,23.945,23.325,23.43,8085.0
2025-02-04,23.215,23.46,23.205,23.46,9323.0
2025-02-05,23.53,23.56,23.47,23.49,9331.0
2025-02-06,23.48,23.48,23.295,23.395,4247.0
2025-02-07,23.215,23.305,23.065,23.125,5308.0
2025-02-10,23.305,23.305,23.055,23.115,20120.0
2025-02-11,23.055,23.055,22.94,22.94,6226.0
2025-02-12,22.88,22.97,22.78,22.79,13658.0
2025-02-13,22.92,23.085,22.87,22.87,17924.0
2025-02-14,23.045,23.045,22.87,22.92,4201.0
2025-02-18,22.77,22.84,22.71,22.74,1809.0
2025-02-19,22.74,22.74,22.71,22.71,2148.0
2025-02-20,22.78,22.78,22.67,22.71,5909.0
2025-02-21,22.76,22.995,22.76,22.88,21877.0
2025-02-24,22.8,23.055,22.79,23.055,915.0
2025-02-25,23.095,23.215,23.085,23.215,4731.0
2025-02-26,23.125,23.315,23.125,23.235,443.0
2025-02-27,23.275,23.315,23.225,23.255,1300.0
2025-02-28,23.325,23.41,23.315,23.375,7800.0
2025-03-03,23.41,23.53,23.4,23.51,5662.0
2025-03-04,23.66,23.66,23.41,23.45,9679.0
2025-03-05,23.315,23.375,23.225,23.305,1257.0
2025-03-06,23.225,23.225,22.95,23.035,3280.0
2025-03-07,22.95,23.135,22.95,23.055,1986.0
2025-03-10,23.145,23.315,23.145,23.255,5331.0
2025-03-11,23.125,23.265,23.025,23.025,1036.0
2025-03-12,22.985,23.065,22.98,22.985,3858.0
2025-03-13,22.98,23.055,22.94,23.055,652.0
2025-03-14,22.96,23.205,22.96,23.005,10638.0
2025-03-17,23.175,23.285,23.075,23.095,3851.0
2025-03-18,23.045,23.245,22.94,23.185,7995.0
2025-03-19,23.125,23.305,23.075,23.305,5570.0
2025-03-20,23.315,23.395,23.175,23.235,6324.0
2025-03-21,23.235,23.255,23.115,23.255,1824.0
2025-03-24,23.295,23.305,23.045,23.045,6039.0
2025-03-25,23.045,23.145,23.045,23.125,5000.0
2025-03-26,22.985,23.125,22.9,22.93,5039.0
2025-03-27,22.96,23.035,22.92,22.995,2428.0
2025-03-28,23.135,23.205,23.085,23.205,4349.0
2025-03-31,23.48,23.48,23.265,23.375,6909.0
2025-04-01,23.49,23.49,23.375,23.45,3128.0
2025-04-02,23.53,23.53,23.335,23.48,5700.0
2025-04-03,23.49,23.56,23.335,23.385,7500.0
2025-04-04,23.47,23.62,23.45,23.45,5949.0
2025-04-07,23.245,23.325,22.995,23.125,9493.0
2025-04-08,23.035,23.115,22.88,22.985,21611.0
2025-04-09,22.87,22.87,22.68,22.74,7105.0
2025-04-10,22.66,22.74,22.525,22.525,2897.0
2025-04-11,22.525,22.58,22.395,22.415,3810.0
2025-04-14,22.59,22.77,22.59,22.77,321.0
2025-04-15,22.72,22.8,22.69,22.75,9853.0
2025-04-16,22.74,22.85,22.74,22.85,20892.0
2025-04-17,22.995,23.005,22.63,22.64,8104.0
2025-04-21,22.77,22.77,22.415,22.415,11018.0
2025-04-22,22.515,22.565,22.475,22.565,15247.0
2025-04-23,22.82,22.83,22.505,22.555,9378.0
2025-04-24,22.66,22.71,22.495,22.65,3679.0
2025-04-25,22.7,22.71,22.57,22.65,1057.0
2025-04-28,22.69,22.7,22.67,22.7,300.0
2025-04-29,22.78,22.85,22.78,22.85,565.0
2025-04-30,22.94,22.97,22.85,22.92,2604.0
2025-05-01,22.91,22.91,22.74,22.8,687.0
2025-05-02,22.8,22.84,22.72,22.76,17106.0
2025-05-05,22.81,22.81,22.68,22.73,7114.0
2025-05-06,22.77,22.8,22.71,22.8,123.0
2025-05-07,22.9,22.93,22.88,22.88,1537.0
2025-05-08,22.78,22.9,22.75,22.89,26530.0
2025-05-09,22.76,23.015,22.76,22.97,3878.0
2025-05-12,22.85,22.92,22.75,22.82,6816.0
2025-05-13,22.8,22.8,22.74,22.78,794.0
2025-05-14,22.76,22.78,22.65,22.66,3100.0
2025-05-15,22.72,22.94,22.72,22.91,7348.0
2025-05-16,22.87,22.95,22.83,22.88,1411.0
2025-05-20,22.7,22.72,22.535,22.69,17527.0
2025-05-21,22.355,22.395,22.315,22.375,8672.0
2025-05-22,22.355,22.59,22.335,22.515,2995.0
2025-05-23,22.515,22.58,22.475,22.58,6221.0
2025-05-26,22.65,22.66,22.57,22.62,1000.0
2025-05-27,22.675,22.78,22.675,22.78,3100.0
2025-05-28,22.63,22.77,22.63,22.74,1648.0
2025-05-29,22.9,22.92,22.78,22.88,1070.0
2025-05-30,22.925,23.025,22.915,23.025,2142.0
2025-06-02,23.11,23.14,22.91,23.03,3231.0
2025-06-03,22.99,23.01,22.94,22.97,1349.0
2025-06-04,22.97,23.1,22.97,23.0,5622.0
2025-06-05,23.06,23.09,22.98,23.0,4392.0
2025-06-06,22.95,22.96,22.8,22.8,5009.0
2025-06-09,22.69,22.79,22.64,22.71,10798.0
2025-06-10,22.87,22.87,22.74,22.76,35860.0
2025-06-11,22.75,22.82,22.71,22.78,39450.0
2025-06-12,22.76,22.81,22.64,22.75,21830.0
2025-06-13,22.66,22.74,22.56,22.65,4609.0
2025-06-16,22.55,22.6,22.48,22.5,4360.0
2025-06-17,22.66,22.66,22.55,22.58,5478.0
2025-06-18,22.6,22.73,22.57,22.66,6707.0
2025-06-19,22.69,22.72,22.66,22.69,1485.0
2025-06-20,22.75,22.79,22.71,22.77,7757.0
2025-06-23,22.81,22.95,22.81,22.81,7250.0
2025-06-24,22.77,22.88,22.69,22.85,13288.0
2025-06-25,22.74,22.79,22.67,22.68,5800.0
2025-06-26,22.7,22.74,22.68,22.72,2203.0
2025-06-27,22.65,22.89,22.64,22.77,11215.0
2025-06-30,22.85,22.98,22.85,22.93,3378.0
2025-07-02,22.84,22.84,22.65,22.7,3255.0
2025-07-03,22.7,22.72,22.64,22.68,7713.0
2025-07-04,22.76,22.79,22.72,22.75,3234.0
2025-07-07,22.68,22.68,22.57,22.59,6854.0
2025-07-08,22.51,22.61,22.51,22.58,1316.0
2025-07-09,22.67,22.74,22.63,22.73,2791.0
2025-07-10,22.63,22.72,22.63,22.65,477.0
2025-07-11,22.57,22.57,22.39,22.45,12124.0
2025-07-14,22.41,22.48,22.38,22.43,1935.0
2025-07-15,22.43,22.43,22.21,22.24,4552.0
2025-07-16,22.3,22.33,22.2,22.33,1390.0
2025-07-17,22.29,22.38,22.25,22.28,3251.0
2025-07-18,22.31,22.34,22.26,22.27,11103.0
2025-07-21,22.4,22.5,22.39,22.44,6850.0
2025-07-22,22.46,22.54,22.45,22.51,13538.0
2025-07-23,22.53,22.53,22.33,22.37,5377.0
2025-07-24,22.25,22.43,22.24,22.37,10792.0
2025-07-25,22.44,22.56,22.34,22.51,5079.0
2025-07-28,22.55,22.57,22.49,22.5,1443.0
2025-07-29,22.51,22.7,22.51,22.7,2455.0
2025-07-30,22.62,22.71,22.62,22.65,6803.0
2025-07-31,22.67,22.84,22.66,22.81,9369.0
2025-08-01,22.96,22.98,22.89,22.94,7107.0
2025-08-05,22.93,22.97,22.91,22.94,7619.0
2025-08-06,22.9,22.92,22.86,22.89,680.0
2025-08-07,23.0,23.0,22.89,22.91,1602.0
2025-08-08,22.95,22.97,22.87,22.89,8084.0
2025-08-11,22.95,22.95,22.91,22.91,3300.0
2025-08-12,22.82,22.82,22.72,22.76,2120.0
2025-08-13,22.77,22.88,22.77,22.83,11002.0
2025-08-14,22.87,22.88,22.73,22.76,3767.0
2025-08-15,22.75,22.75,22.65,22.66,1605.0
2025-08-18,22.72,22.72,22.58,22.6,1319.0
2025-08-19,22.7,22.74,22.68,22.74,3664.0
2025-08-20,22.73,22.8,22.73,22.78,6480.0
2025-08-21,22.72,22.72,22.63,22.64,1600.0
2025-08-22,22.69,22.81,22.68,22.74,6822.0
2025-08-25,22.7,22.72,22.62,22.65,4104.0
2025-08-26,22.6,22.71,22.6,22.71,5137.0
2025-08-27,22.65,22.7,22.59,22.68,14105.0
2025-08-28,22.67,22.8,22.66,22.74,6400.0
2025-08-29,22.83,22.89,22.83,22.83,1834.0
2025-09-02,22.73,22.78,22.67,22.73,421.0
2025-09-03,22.83,22.85,22.79,22.82,4145.0
2025-09-04,22.87,22.93,22.85,22.91,2672.0
2025-09-05,23.01,23.1,23.0,23.05,7345.0
2025-09-08,23.17,23.2,23.15,23.19,7712.0
2025-09-09,23.17,23.19,23.13,23.14,9985.0
2025-09-10,23.25,23.36,23.22,23.34,5059.0
2025-09-11,23.32,23.39,23.32,23.35,5631.0
2025-09-12,23.35,23.35,23.26,23.35,7027.0
2025-09-15,23.32,23.39,23.32,23.33,3233.0
2025-09-16,23.35,23.4,23.35,23.4,4815.0
2025-09-17,23.44,23.44,23.31,23.34,2296.0
2025-09-18,23.29,23.34,23.25,23.26,3090.0
2025-09-19,23.31,23.31,23.21,23.21,1941.0
2025-09-22,23.24,23.25,23.2,23.2,2601.0
2025-09-23,23.25,23.25,23.18,23.18,1388.0
2025-09-24,23.1,23.19,23.09,23.16,6907.0
2025-09-25,23.1,23.13,23.1,23.12,237.0
2025-09-26,23.15,23.18,23.12,23.15,2811.0
2025-09-29,23.18,23.28,23.18,23.26,4901.0
2025-09-30,23.17,23.25,23.16,23.19,1978.0
2025-10-01,23.24,23.27,23.17,23.17,1516.0
2025-10-02,23.22,23.23,23.15,23.19,2415.0
2025-10-03,23.17,23.19,23.11,23.14,6728.0
2025-10-06,23.09,23.13,23.03,23.05,3001.0
2025-10-07,23.01,23.13,23.0,23.08,4154.0
2025-10-08,23.15,23.15,22.81,23.08,35847.0
2025-10-09,23.12,23.12,23.04,23.07,2377.0
2025-10-10,23.05,23.16,23.04,23.16,12100.0
2025-10-14,23.25,23.27,23.2,23.25,7690.0
2025-10-15,23.29,23.41,23.29,23.31,13601.0
2025-10-16,23.36,23.46,23.33,23.42,15285.0
2025-10-17,23.46,23.46,23.39,23.43,6500.0
2025-10-20,23.5,23.5,23.44,23.46,7477.0
2025-10-21,23.45,23.5,23.4,23.43,5517.0
2025-10-22,23.5,23.5,23.39,23.44,7570.0
2025-10-23,23.44,23.46,23.41,23.41,4398.0
2025-10-24,23.45,23.48,23.38,23.42,2833.0
2025-10-27,23.47,23.56,23.43,23.53,4746.0
2025-10-28,23.57,23.59,23.51,23.53,9430.0
2025-10-29,23.41,23.42,23.3,23.3,4450.0
2025-10-30,23.34,23.39,23.32,23.34,2452.0
2025-10-31,23.29,23.36,23.29,23.36,3747.0
2025-11-03,23.34,23.38,23.28,23.36,18272.0
2025-11-04,23.23,23.34,23.23,23.3,15310.0
2025-11-05,23.38,23.38,23.31,23.33,6561.0
2025-11-06,23.41,23.47,23.41,23.44,3044.0
2025-11-07,23.35,23.4,23.35,23.36,14830.0
2025-11-10,23.29,23.36,23.29,23.32,2012.0
2025-11-11,23.29,23.38,23.28,23.37,25779.0
2025-11-12,23.44,23.44,23.38,23.38,722.0
2025-11-13,23.37,23.41,23.33,23.35,3761.0
2025-11-14,23.3,23.3,23.21,23.24,7702.0
2025-11-17,23.22,23.24,23.18,23.18,5192.0
2025-11-18,23.22,23.23,23.08,23.17,14775.0
2025-11-19,23.26,23.26,23.11,23.12,10158.0
2025-11-20,23.11,23.24,23.11,23.23,4711.0
2025-11-21,23.19,23.29,23.19,23.28,3901.0
2025-11-24,23.25,23.33,23.25,23.33,1606.0
2025-11-25,23.4,23.4,23.33,23.34,18145.0
2025-11-26,23.38,23.44,23.38,23.44,16358.0